At close: 3:30:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 7, 2025 | 5.45 | 5.52 | 5.35 | 5.37 | 5.37 | 1,699,944 |
| Jan 6, 2025 | 5.77 | 5.77 | 5.20 | 5.34 | 5.34 | 2,334,540 |
| Jan 3, 2025 | 5.90 | 5.90 | 5.71 | 5.76 | 5.76 | 1,073,737 |
| Jan 2, 2025 | 5.94 | 5.99 | 5.80 | 5.83 | 5.83 | 2,169,758 |
| Jan 1, 2025 | 5.36 | 6.00 | 5.30 | 5.82 | 5.82 | 5,239,446 |
| Dec 31, 2024 | 5.21 | 5.31 | 5.20 | 5.29 | 5.29 | 967,617 |
| Dec 30, 2024 | 5.37 | 5.37 | 5.18 | 5.21 | 5.21 | 1,477,271 |
| Dec 27, 2024 | 5.38 | 5.42 | 5.28 | 5.31 | 5.31 | 1,039,917 |
| Dec 26, 2024 | 5.42 | 5.42 | 5.25 | 5.36 | 5.36 | 885,641 |
| Dec 24, 2024 | 5.37 | 5.51 | 5.11 | 5.26 | 5.26 | 3,720,731 |
| Dec 23, 2024 | 5.59 | 5.62 | 5.30 | 5.37 | 5.37 | 2,099,998 |
| Dec 20, 2024 | 5.73 | 5.78 | 5.56 | 5.58 | 5.58 | 1,614,722 |
| Dec 19, 2024 | 5.78 | 5.78 | 5.65 | 5.69 | 5.69 | 1,979,833 |
| Dec 18, 2024 | 5.91 | 5.95 | 5.79 | 5.81 | 5.81 | 1,523,193 |
| Dec 17, 2024 | 5.97 | 5.97 | 5.90 | 5.91 | 5.91 | 990,079 |
| Dec 16, 2024 | 5.97 | 6.04 | 5.91 | 5.94 | 5.94 | 1,334,874 |
| Dec 13, 2024 | 5.92 | 5.99 | 5.85 | 5.93 | 5.93 | 988,703 |
| Dec 12, 2024 | 5.98 | 5.99 | 5.91 | 5.92 | 5.92 | 1,193,157 |
| Dec 11, 2024 | 6.02 | 6.02 | 5.97 | 5.98 | 5.98 | 2,026,953 |
| Dec 10, 2024 | 6.05 | 6.05 | 5.98 | 5.99 | 5.99 | 1,497,535 |
| Dec 9, 2024 | 6.03 | 6.04 | 5.99 | 6.02 | 6.02 | 1,662,894 |
| Dec 6, 2024 | 6.10 | 6.10 | 6.00 | 6.03 | 6.03 | 2,517,803 |
| Dec 5, 2024 | 6.09 | 6.11 | 6.02 | 6.04 | 6.04 | 1,867,676 |
| Dec 4, 2024 | 6.12 | 6.12 | 6.02 | 6.09 | 6.09 | 2,202,266 |
| Dec 3, 2024 | 6.09 | 6.10 | 6.01 | 6.07 | 6.07 | 1,542,022 |
| Dec 2, 2024 | 6.06 | 6.08 | 6.00 | 6.05 | 6.05 | 1,320,900 |
| Nov 29, 2024 | 6.11 | 6.13 | 6.03 | 6.04 | 6.04 | 1,129,379 |
| Nov 28, 2024 | 6.06 | 6.14 | 6.03 | 6.07 | 6.07 | 1,900,662 |
| Nov 27, 2024 | 6.18 | 6.18 | 6.02 | 6.05 | 6.05 | 1,365,283 |
| Nov 26, 2024 | 6.03 | 6.10 | 5.01 | 6.04 | 6.04 | 1,767,272 |
| Nov 25, 2024 | 6.19 | 6.23 | 6.01 | 6.04 | 6.04 | 1,329,827 |
| Nov 22, 2024 | 5.95 | 6.16 | 5.94 | 6.08 | 6.08 | 1,188,273 |
| Nov 21, 2024 | 6.07 | 6.09 | 5.90 | 5.96 | 5.96 | 1,170,889 |
| Nov 19, 2024 | 6.00 | 6.10 | 6.00 | 6.06 | 6.06 | 1,483,768 |
| Nov 18, 2024 | 6.18 | 6.18 | 5.95 | 5.99 | 5.99 | 951,373 |
| Nov 14, 2024 | 5.99 | 6.13 | 5.96 | 6.07 | 6.07 | 1,369,759 |
| Nov 13, 2024 | 6.18 | 6.23 | 5.94 | 5.99 | 5.99 | 2,106,102 |
| Nov 12, 2024 | 6.59 | 6.59 | 5.62 | 6.22 | 6.22 | 1,141,363 |
| Nov 11, 2024 | 6.64 | 6.64 | 6.45 | 6.52 | 6.52 | 935,937 |
| Nov 8, 2024 | 6.63 | 6.64 | 6.45 | 6.56 | 6.56 | 1,114,707 |
| Nov 7, 2024 | 6.60 | 6.73 | 6.58 | 6.63 | 6.63 | 1,615,588 |
| Nov 6, 2024 | 6.64 | 6.77 | 6.54 | 6.73 | 6.73 | 1,944,815 |
| Nov 5, 2024 | 6.50 | 6.65 | 6.41 | 6.55 | 6.55 | 1,290,539 |
| Nov 4, 2024 | 6.75 | 6.82 | 6.36 | 6.45 | 6.45 | 1,571,689 |
| Nov 1, 2024 | 6.65 | 6.68 | 6.57 | 6.64 | 6.64 | 743,165 |
| Oct 31, 2024 | 6.48 | 6.50 | 6.38 | 6.46 | 6.46 | 1,230,030 |
| Oct 30, 2024 | 6.15 | 6.50 | 6.07 | 6.38 | 6.38 | 3,123,721 |
| Oct 29, 2024 | 6.14 | 6.14 | 5.99 | 6.11 | 6.11 | 1,418,397 |
| Oct 28, 2024 | 6.02 | 6.09 | 5.87 | 6.03 | 6.03 | 2,268,194 |
| Oct 25, 2024 | 6.18 | 6.18 | 5.83 | 6.02 | 6.02 | 2,822,439 |
| Oct 24, 2024 | 6.17 | 6.26 | 6.04 | 6.15 | 6.15 | 1,884,952 |
| Oct 23, 2024 | 6.29 | 6.29 | 5.94 | 6.10 | 6.10 | 3,678,284 |
| Oct 22, 2024 | 6.50 | 6.69 | 6.10 | 6.24 | 6.24 | 2,745,821 |
| Oct 21, 2024 | 6.70 | 6.79 | 6.55 | 6.58 | 6.58 | 1,430,820 |
| Oct 18, 2024 | 6.68 | 6.71 | 6.55 | 6.61 | 6.61 | 1,927,594 |
| Oct 17, 2024 | 6.72 | 6.75 | 6.62 | 6.69 | 6.69 | 1,012,694 |
| Oct 16, 2024 | 6.73 | 6.75 | 6.65 | 6.69 | 6.69 | 1,412,169 |
| Oct 15, 2024 | 6.78 | 6.85 | 6.73 | 6.74 | 6.74 | 1,759,570 |
| Oct 14, 2024 | 6.98 | 6.98 | 6.75 | 6.78 | 6.78 | 1,790,627 |
| Oct 11, 2024 | 6.90 | 6.90 | 6.73 | 6.77 | 6.77 | 1,722,318 |
| Oct 10, 2024 | 6.77 | 7.00 | 6.73 | 6.89 | 6.89 | 2,197,974 |
| Oct 9, 2024 | 6.70 | 6.79 | 6.69 | 6.73 | 6.73 | 2,190,219 |
| Oct 8, 2024 | 6.70 | 6.76 | 6.45 | 6.66 | 6.66 | 3,453,444 |
| Oct 7, 2024 | 6.85 | 6.89 | 6.56 | 6.64 | 6.64 | 3,398,004 |
| Oct 4, 2024 | 6.70 | 6.95 | 6.70 | 6.80 | 6.80 | 4,191,488 |
| Oct 3, 2024 | 6.84 | 6.92 | 6.76 | 6.82 | 6.82 | 3,829,294 |
| Oct 1, 2024 | 6.99 | 7.02 | 6.89 | 6.95 | 6.95 | 3,591,322 |
| Sep 30, 2024 | 7.07 | 7.12 | 6.93 | 6.99 | 6.99 | 3,747,168 |
| Sep 27, 2024 | 7.04 | 7.28 | 6.95 | 6.99 | 6.99 | 15,503,362 |
| Sep 26, 2024 | 6.99 | 7.01 | 6.89 | 6.97 | 6.97 | 2,365,718 |
| Sep 25, 2024 | 7.09 | 7.17 | 6.97 | 6.99 | 6.99 | 5,532,579 |
| Sep 24, 2024 | 7.17 | 7.19 | 7.05 | 7.09 | 7.09 | 3,418,430 |
| Sep 23, 2024 | 7.21 | 7.30 | 7.14 | 7.17 | 7.17 | 4,405,971 |
| Sep 20, 2024 | 7.18 | 7.40 | 7.11 | 7.16 | 7.16 | 4,373,266 |
| Sep 19, 2024 | 7.55 | 7.59 | 7.00 | 7.13 | 7.13 | 8,811,363 |
| Sep 18, 2024 | 7.63 | 7.72 | 7.35 | 7.49 | 7.49 | 11,343,700 |
| Sep 17, 2024 | 6.76 | 7.58 | 6.76 | 7.31 | 7.31 | 24,491,588 |
| Sep 16, 2024 | 6.81 | 6.84 | 6.65 | 6.69 | 6.69 | 6,923,116 |
| Sep 13, 2024 | 6.70 | 6.78 | 6.62 | 6.66 | 6.66 | 5,522,660 |
| Sep 12, 2024 | 6.89 | 6.90 | 6.65 | 6.69 | 6.69 | 6,474,477 |
| Sep 11, 2024 | 6.99 | 7.02 | 6.82 | 6.84 | 6.84 | 5,463,018 |
| Sep 10, 2024 | 7.16 | 7.24 | 6.88 | 6.97 | 6.97 | 7,193,553 |
| Sep 9, 2024 | 7.24 | 7.30 | 7.09 | 7.12 | 7.12 | 3,802,923 |
| Sep 6, 2024 | 7.34 | 7.49 | 7.18 | 7.21 | 7.21 | 4,793,776 |
| Sep 5, 2024 | 7.34 | 7.40 | 7.30 | 7.32 | 7.32 | 3,406,615 |
| Sep 4, 2024 | 7.23 | 7.32 | 7.11 | 7.29 | 7.29 | 3,101,849 |
| Sep 3, 2024 | 7.48 | 7.55 | 7.23 | 7.27 | 7.27 | 4,204,400 |
| Sep 2, 2024 | 7.75 | 7.78 | 7.37 | 7.42 | 7.42 | 7,350,225 |
| Aug 30, 2024 | 7.30 | 7.78 | 7.26 | 7.47 | 7.47 | 26,601,508 |
| Aug 29, 2024 | 6.97 | 7.03 | 6.91 | 6.94 | 6.94 | 5,445,327 |
| Aug 28, 2024 | 6.60 | 7.00 | 6.60 | 6.90 | 6.90 | 14,652,425 |
| Aug 27, 2024 | 6.83 | 6.89 | 6.55 | 6.59 | 6.59 | 12,370,263 |
| Aug 26, 2024 | 7.13 | 7.20 | 6.76 | 6.80 | 6.80 | 15,693,761 |
| Aug 23, 2024 | 7.19 | 7.30 | 7.06 | 7.11 | 7.11 | 12,829,049 |
| Aug 22, 2024 | 7.23 | 7.31 | 7.15 | 7.17 | 7.17 | 7,950,103 |
| Aug 21, 2024 | 7.19 | 7.25 | 7.15 | 7.17 | 7.17 | 3,878,549 |
| Aug 20, 2024 | 7.22 | 7.26 | 7.15 | 7.17 | 7.17 | 3,710,239 |
| Aug 19, 2024 | 7.27 | 7.35 | 7.16 | 7.19 | 7.19 | 9,630,384 |
| Aug 16, 2024 | 7.23 | 7.50 | 7.16 | 7.21 | 7.21 | 9,869,208 |
| Aug 14, 2024 | 7.31 | 7.35 | 7.12 | 7.16 | 7.16 | 2,305,476 |
| Aug 13, 2024 | 7.33 | 7.42 | 7.17 | 7.26 | 7.26 | 4,768,158 |
| Aug 12, 2024 | 7.27 | 7.32 | 7.13 | 7.26 | 7.26 | 2,433,802 |
| Aug 9, 2024 | 7.29 | 7.39 | 7.18 | 7.25 | 7.25 | 5,242,183 |
| Aug 8, 2024 | 7.27 | 7.40 | 7.00 | 7.16 | 7.16 | 3,282,143 |
| Aug 7, 2024 | 7.20 | 7.36 | 7.18 | 7.26 | 7.26 | 5,435,735 |
| Aug 6, 2024 | 7.20 | 7.44 | 7.00 | 7.05 | 7.05 | 6,176,989 |
| Aug 5, 2024 | 7.22 | 7.35 | 7.06 | 7.21 | 7.21 | 6,845,626 |
| Aug 2, 2024 | 7.45 | 7.67 | 7.30 | 7.39 | 7.39 | 14,812,973 |
| Aug 1, 2024 | 7.53 | 7.59 | 7.24 | 7.53 | 7.53 | 36,874,313 |
| Jul 31, 2024 | 7.31 | 7.73 | 7.31 | 7.50 | 7.50 | 16,608,831 |
| Jul 30, 2024 | 7.30 | 7.37 | 7.25 | 7.29 | 7.29 | 7,004,717 |
| Jul 29, 2024 | 7.65 | 7.77 | 7.23 | 7.25 | 7.25 | 27,355,494 |
| Jul 26, 2024 | 7.68 | 7.84 | 7.59 | 7.64 | 7.64 | 7,627,976 |
| Jul 25, 2024 | 7.48 | 7.84 | 7.37 | 7.60 | 7.60 | 11,523,970 |
| Jul 24, 2024 | 7.90 | 8.08 | 7.46 | 7.50 | 7.50 | 31,074,420 |
| Jul 23, 2024 | 8.06 | 8.21 | 7.70 | 7.90 | 7.90 | 9,341,118 |
| Jul 22, 2024 | 8.10 | 8.41 | 7.97 | 8.00 | 8.00 | 11,773,119 |
| Jul 19, 2024 | 8.48 | 8.48 | 8.03 | 8.07 | 8.07 | 9,825,638 |
| Jul 18, 2024 | 8.56 | 8.73 | 8.38 | 8.45 | 8.45 | 8,298,822 |
| Jul 16, 2024 | 8.88 | 8.93 | 8.46 | 8.57 | 8.57 | 21,082,750 |
| Jul 15, 2024 | 9.08 | 9.15 | 8.88 | 8.93 | 8.93 | 6,765,278 |
| Jul 12, 2024 | 9.17 | 9.21 | 8.99 | 9.02 | 9.02 | 6,353,942 |
| Jul 11, 2024 | 9.22 | 9.29 | 9.00 | 9.10 | 9.10 | 8,512,516 |
| Jul 10, 2024 | 9.39 | 9.55 | 8.90 | 9.13 | 9.13 | 10,268,037 |
| Jul 9, 2024 | 9.58 | 9.62 | 9.30 | 9.34 | 9.34 | 10,235,270 |
| Jul 8, 2024 | 9.78 | 9.95 | 9.45 | 9.59 | 9.59 | 8,865,763 |
| Jul 5, 2024 | 9.65 | 9.84 | 9.36 | 9.67 | 9.67 | 21,943,136 |
| Jul 4, 2024 | 9.90 | 10.19 | 9.47 | 9.48 | 9.48 | 92,623,812 |
| Jul 3, 2024 | 8.40 | 9.55 | 8.40 | 9.34 | 9.34 | 69,445,907 |
| Jul 2, 2024 | 8.42 | 8.51 | 8.30 | 8.35 | 8.35 | 7,701,962 |
| Jul 1, 2024 | 8.57 | 8.70 | 8.27 | 8.36 | 8.36 | 9,663,379 |
| Jun 28, 2024 | 8.36 | 8.68 | 8.35 | 8.39 | 8.39 | 18,614,776 |
| Jun 27, 2024 | 8.76 | 8.85 | 8.26 | 8.34 | 8.34 | 7,010,161 |
| Jun 26, 2024 | 9.10 | 9.23 | 8.74 | 8.76 | 8.76 | 23,531,421 |
| Jun 25, 2024 | 9.03 | 9.09 | 8.85 | 8.91 | 8.91 | 11,800,869 |
| Jun 24, 2024 | 9.10 | 9.25 | 8.75 | 8.85 | 8.85 | 21,046,085 |
| Jun 21, 2024 | 9.14 | 9.34 | 8.75 | 9.08 | 9.08 | 30,857,353 |
| Jun 20, 2024 | 9.43 | 9.50 | 9.00 | 9.09 | 9.09 | 7,053,934 |
| Jun 19, 2024 | 9.42 | 9.62 | 9.32 | 9.39 | 9.39 | 7,055,677 |
| Jun 18, 2024 | 10.15 | 10.15 | 9.48 | 9.50 | 9.50 | 12,059,689 |
| Jun 14, 2024 | 9.79 | 9.95 | 9.55 | 9.62 | 9.62 | 14,482,830 |
| Jun 13, 2024 | 9.90 | 9.98 | 9.57 | 9.62 | 9.62 | 17,495,550 |
| Jun 12, 2024 | 9.90 | 10.37 | 9.70 | 9.76 | 9.76 | 13,011,356 |
| Jun 11, 2024 | 9.85 | 9.95 | 9.60 | 9.70 | 9.70 | 8,997,423 |
| Jun 10, 2024 | 10.20 | 10.40 | 9.55 | 9.70 | 9.70 | 15,908,247 |
| Jun 7, 2024 | 10.10 | 10.30 | 9.90 | 10.00 | 10.00 | 3,297,674 |
| Jun 6, 2024 | 10.45 | 10.60 | 9.75 | 9.90 | 9.90 | 6,832,555 |
| Jun 5, 2024 | 9.00 | 9.90 | 8.80 | 9.90 | 9.90 | 2,860,319 |
| Jun 4, 2024 | 10.00 | 10.05 | 9.00 | 9.00 | 9.00 | 3,389,335 |
| Jun 3, 2024 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | 4,212,556 |
| May 31, 2024 | 10:1 Stock Splits | |||||
| May 31, 2024 | 9.90 | 10.85 | 9.85 | 10.60 | 10.60 | 9,125,248 |
| May 30, 2024 | 10.35 | 10.49 | 9.80 | 9.90 | 9.90 | 12,311,480 |
| May 29, 2024 | 10.25 | 10.45 | 10.10 | 10.34 | 10.34 | 7,265,200 |
| May 28, 2024 | 10.15 | 10.30 | 10.15 | 10.25 | 10.25 | 1,418,470 |
| May 27, 2024 | 10.32 | 10.40 | 10.01 | 10.12 | 10.12 | 6,641,130 |
| May 24, 2024 | 10.48 | 10.51 | 10.23 | 10.31 | 10.31 | 1,437,100 |
| May 23, 2024 | 10.40 | 10.49 | 10.30 | 10.41 | 10.41 | 1,139,250 |
| May 22, 2024 | 10.32 | 10.50 | 10.11 | 10.31 | 10.31 | 3,629,390 |
| May 21, 2024 | 10.40 | 10.40 | 10.10 | 10.19 | 10.19 | 1,914,680 |
| May 17, 2024 | 10.15 | 10.15 | 9.81 | 10.01 | 10.01 | 6,396,720 |
| May 16, 2024 | 10.11 | 10.19 | 9.73 | 9.99 | 9.99 | 882,840 |
| May 15, 2024 | 10.01 | 10.20 | 9.86 | 9.99 | 9.99 | 2,628,800 |
| May 14, 2024 | 9.70 | 10.20 | 9.62 | 9.80 | 9.80 | 3,953,390 |
| May 13, 2024 | 9.90 | 9.98 | 9.43 | 9.61 | 9.61 | 3,732,420 |
| May 10, 2024 | 9.19 | 9.94 | 9.10 | 9.90 | 9.90 | 4,579,130 |
| May 9, 2024 | 9.06 | 9.38 | 8.92 | 9.04 | 9.04 | 7,159,860 |
| May 8, 2024 | 9.20 | 9.30 | 8.82 | 8.94 | 8.94 | 6,452,970 |
| May 7, 2024 | 9.44 | 9.44 | 9.05 | 9.19 | 9.19 | 1,832,090 |
| May 6, 2024 | 9.58 | 9.58 | 9.02 | 9.30 | 9.30 | 1,268,270 |
| May 3, 2024 | 9.50 | 9.63 | 9.31 | 9.37 | 9.37 | 1,173,330 |
| May 2, 2024 | 9.40 | 9.55 | 9.38 | 9.48 | 9.48 | 597,430 |
| Apr 30, 2024 | 9.20 | 9.45 | 9.19 | 9.40 | 9.40 | 2,014,460 |
| Apr 29, 2024 | 9.49 | 9.49 | 8.90 | 9.15 | 9.15 | 10,656,560 |
| Apr 26, 2024 | 9.26 | 9.48 | 9.26 | 9.37 | 9.37 | 2,743,540 |
| Apr 25, 2024 | 9.39 | 9.48 | 9.27 | 9.40 | 9.40 | 2,749,040 |
| Apr 24, 2024 | 9.39 | 9.55 | 9.26 | 9.36 | 9.36 | 2,175,880 |
| Apr 23, 2024 | 9.38 | 9.38 | 9.05 | 9.26 | 9.26 | 1,530,450 |
| Apr 22, 2024 | 9.39 | 9.39 | 8.87 | 9.07 | 9.07 | 4,473,310 |
| Apr 19, 2024 | 8.30 | 9.00 | 8.19 | 8.79 | 8.79 | 4,929,290 |
| Apr 18, 2024 | 8.53 | 8.53 | 8.33 | 8.36 | 8.36 | 551,440 |
| Apr 16, 2024 | 8.46 | 8.56 | 8.25 | 8.36 | 8.36 | 902,750 |
| Apr 15, 2024 | 8.21 | 8.50 | 8.09 | 8.34 | 8.34 | 2,532,790 |
| Apr 12, 2024 | 8.80 | 8.80 | 8.31 | 8.47 | 8.47 | 3,291,900 |
| Apr 10, 2024 | 8.90 | 8.90 | 8.60 | 8.74 | 8.74 | 2,950,120 |
| Apr 9, 2024 | 8.90 | 8.90 | 8.56 | 8.65 | 8.65 | 2,085,570 |
| Apr 8, 2024 | 9.00 | 9.05 | 8.50 | 8.80 | 8.80 | 3,876,470 |
| Apr 5, 2024 | 8.96 | 9.15 | 8.73 | 8.96 | 8.96 | 6,885,820 |
| Apr 4, 2024 | 8.27 | 8.97 | 8.27 | 8.96 | 8.96 | 6,951,160 |
| Apr 3, 2024 | 8.12 | 8.28 | 8.11 | 8.15 | 8.15 | 2,797,290 |
| Apr 2, 2024 | 8.41 | 8.44 | 8.15 | 8.23 | 8.23 | 2,943,300 |
| Apr 1, 2024 | 7.62 | 8.09 | 7.62 | 7.93 | 7.93 | 1,157,270 |
| Mar 28, 2024 | 7.76 | 7.80 | 7.50 | 7.68 | 7.68 | 9,968,960 |
| Mar 27, 2024 | 7.85 | 7.99 | 7.48 | 7.64 | 7.64 | 7,510,470 |
| Mar 26, 2024 | 7.82 | 8.10 | 7.78 | 7.88 | 7.88 | 1,902,590 |
| Mar 22, 2024 | 7.60 | 8.10 | 7.52 | 7.92 | 7.92 | 2,586,600 |
| Mar 21, 2024 | 7.55 | 8.19 | 7.27 | 7.70 | 7.70 | 3,710,420 |
| Mar 20, 2024 | 7.59 | 7.70 | 7.22 | 7.53 | 7.53 | 6,687,740 |
| Mar 19, 2024 | 7.51 | 7.85 | 7.26 | 7.43 | 7.43 | 4,149,420 |
| Mar 18, 2024 | 7.08 | 7.66 | 7.08 | 7.64 | 7.64 | 11,077,840 |
| Mar 15, 2024 | 7.30 | 8.20 | 6.72 | 6.97 | 6.97 | 13,785,040 |
| Mar 14, 2024 | 9.69 | 9.91 | 7.63 | 7.66 | 7.66 | 9,279,300 |
| Mar 13, 2024 | 10.13 | 10.30 | 9.20 | 9.53 | 9.53 | 2,899,680 |
| Mar 12, 2024 | 10.31 | 10.50 | 9.90 | 10.10 | 10.10 | 1,398,650 |
| Mar 11, 2024 | 10.40 | 10.65 | 10.10 | 10.23 | 10.23 | 2,621,640 |
| Mar 7, 2024 | 10.50 | 10.59 | 10.19 | 10.44 | 10.44 | 3,929,480 |
| Mar 6, 2024 | 10.35 | 10.60 | 10.31 | 10.40 | 10.40 | 2,730,690 |
| Mar 5, 2024 | 11.10 | 11.11 | 10.13 | 10.42 | 10.42 | 6,374,660 |
| Mar 4, 2024 | 10.74 | 11.20 | 10.41 | 10.96 | 10.96 | 5,848,970 |
| Mar 1, 2024 | 10.43 | 10.80 | 10.43 | 10.69 | 10.69 | 6,969,550 |
| Feb 29, 2024 | 10.10 | 10.48 | 10.05 | 10.40 | 10.40 | 8,333,470 |
| Feb 28, 2024 | 10.10 | 10.29 | 9.82 | 10.02 | 10.02 | 654,510 |
| Feb 27, 2024 | 10.10 | 10.30 | 9.90 | 10.10 | 10.10 | 8,695,300 |
| Feb 26, 2024 | 10.59 | 10.60 | 9.91 | 10.01 | 10.01 | 3,914,300 |
| Feb 23, 2024 | 10.70 | 10.78 | 10.10 | 10.48 | 10.48 | 2,433,670 |
| Feb 22, 2024 | 10.90 | 10.93 | 10.48 | 10.68 | 10.68 | 1,447,550 |
| Feb 21, 2024 | 10.80 | 10.98 | 10.65 | 10.77 | 10.77 | 3,567,850 |
| Feb 20, 2024 | 10.32 | 10.78 | 10.26 | 10.71 | 10.71 | 3,907,580 |
| Feb 19, 2024 | 10.22 | 10.91 | 10.14 | 10.23 | 10.23 | 21,352,880 |
| Feb 16, 2024 | 9.69 | 10.45 | 9.32 | 10.00 | 10.00 | 16,447,000 |
| Feb 15, 2024 | 8.40 | 9.45 | 8.40 | 9.45 | 9.45 | 4,848,710 |
| Feb 14, 2024 | 7.84 | 8.28 | 7.65 | 7.88 | 7.88 | 562,600 |
| Feb 13, 2024 | 9.16 | 9.16 | 7.38 | 7.66 | 7.66 | 709,030 |
| Feb 12, 2024 | 10.36 | 11.50 | 8.60 | 8.77 | 8.77 | 3,980,470 |
| Feb 9, 2024 | 9.62 | 10.09 | 9.49 | 9.82 | 9.82 | 61,380 |
| Feb 8, 2024 | 10.39 | 10.39 | 9.60 | 9.87 | 9.87 | 103,560 |
| Feb 7, 2024 | 10.70 | 10.70 | 9.80 | 10.23 | 10.23 | 260,970 |
| Feb 6, 2024 | 10.60 | 10.70 | 10.00 | 10.12 | 10.12 | 205,160 |
| Feb 5, 2024 | 8.68 | 11.37 | 8.68 | 10.19 | 10.19 | 1,068,100 |
| Feb 2, 2024 | 9.60 | 9.80 | 9.31 | 9.52 | 9.52 | 39,290 |
| Feb 1, 2024 | 9.83 | 9.83 | 9.41 | 9.60 | 9.60 | 111,800 |
| Jan 31, 2024 | 9.94 | 9.95 | 9.55 | 9.64 | 9.64 | 63,030 |
| Jan 30, 2024 | 10.10 | 10.10 | 9.59 | 9.81 | 9.81 | 97,950 |
| Jan 29, 2024 | 10.05 | 10.05 | 9.43 | 9.85 | 9.85 | 284,780 |
| Jan 25, 2024 | 9.19 | 9.80 | 9.19 | 9.41 | 9.41 | 152,920 |