NSE - Delayed Quote INR
Nippon India Mutual Fund - Nippon India ETF Dividend Opportunities (DIVOPPBEES.NS)
76.06
-0.35
(-0.46%)
At close: 3:30:01 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 76.41 | 76.96 | 75.65 | 76.06 | 76.06 | 116,221 |
| Apr 29, 2025 | 77.70 | 77.70 | 76.18 | 76.41 | 76.41 | 105,296 |
| Apr 28, 2025 | 76.26 | 76.80 | 75.43 | 76.55 | 76.55 | 109,391 |
| Apr 25, 2025 | 76.91 | 77.35 | 75.51 | 75.88 | 75.88 | 138,687 |
| Apr 24, 2025 | 78.74 | 78.74 | 76.50 | 76.99 | 76.99 | 73,916 |
| Apr 23, 2025 | 78.33 | 78.33 | 76.27 | 77.20 | 77.20 | 66,713 |
| Apr 22, 2025 | 76.74 | 76.82 | 75.58 | 76.20 | 76.20 | 64,651 |
| Apr 21, 2025 | 76.80 | 77.25 | 75.00 | 75.98 | 75.98 | 111,459 |
| Apr 17, 2025 | 74.90 | 75.04 | 73.11 | 75.00 | 75.00 | 80,097 |
| Apr 16, 2025 | 75.33 | 75.33 | 73.44 | 74.38 | 74.38 | 68,723 |
| Apr 15, 2025 | 76.05 | 76.05 | 73.21 | 73.89 | 73.89 | 102,496 |
| Apr 11, 2025 | 74.05 | 75.39 | 72.03 | 72.72 | 72.72 | 55,017 |
| Apr 9, 2025 | 72.98 | 73.00 | 71.00 | 71.89 | 71.89 | 37,580 |
| Apr 8, 2025 | 70.30 | 72.98 | 70.30 | 72.37 | 72.37 | 60,007 |
| Apr 7, 2025 | 73.00 | 73.89 | 68.30 | 72.47 | 72.47 | 131,808 |
| Apr 4, 2025 | 75.89 | 75.89 | 71.43 | 72.54 | 72.54 | 79,511 |
| Apr 3, 2025 | 77.20 | 77.20 | 73.33 | 74.47 | 74.47 | 56,171 |
| Apr 2, 2025 | 76.80 | 76.80 | 74.18 | 75.22 | 75.22 | 25,019 |
| Apr 1, 2025 | 77.30 | 77.30 | 73.35 | 74.58 | 74.58 | 68,419 |
| Mar 28, 2025 | 78.00 | 78.00 | 75.24 | 75.56 | 75.56 | 52,724 |
| Mar 27, 2025 | 77.28 | 77.28 | 75.01 | 75.72 | 75.72 | 37,468 |
| Mar 26, 2025 | 78.35 | 78.35 | 75.29 | 75.44 | 75.44 | 60,392 |
| Mar 25, 2025 | 78.60 | 78.60 | 75.56 | 76.06 | 76.06 | 59,721 |
| Mar 24, 2025 | 77.35 | 77.35 | 74.06 | 76.33 | 76.33 | 91,113 |
| Mar 21, 2025 | 76.90 | 76.90 | 74.00 | 75.08 | 75.08 | 45,600 |
| Mar 20, 2025 | 74.31 | 74.71 | 73.01 | 74.64 | 74.64 | 63,654 |
| Mar 19, 2025 | 71.30 | 74.30 | 71.30 | 73.67 | 73.67 | 66,310 |
| Mar 18, 2025 | 73.95 | 73.95 | 72.32 | 73.49 | 73.49 | 51,843 |
| Mar 17, 2025 | 74.31 | 74.31 | 71.86 | 72.11 | 72.11 | 174,210 |
| Mar 13, 2025 | 74.70 | 74.70 | 72.10 | 72.47 | 72.47 | 226,193 |
| Mar 12, 2025 | 75.05 | 75.05 | 71.91 | 72.54 | 72.54 | 36,366 |
| Mar 11, 2025 | 75.25 | 75.25 | 71.89 | 72.88 | 72.88 | 52,815 |
| Mar 10, 2025 | 76.31 | 76.31 | 72.60 | 73.04 | 73.04 | 39,258 |
| Mar 7, 2025 | 73.00 | 74.84 | 71.40 | 73.62 | 73.62 | 33,781 |
| Mar 6, 2025 | 75.05 | 75.05 | 73.05 | 73.60 | 73.60 | 74,459 |
| Mar 5, 2025 | 73.60 | 73.60 | 71.64 | 72.84 | 72.84 | 35,160 |
| Mar 4, 2025 | 73.30 | 73.30 | 70.34 | 71.48 | 71.48 | 42,581 |
| Mar 3, 2025 | 68.95 | 73.33 | 68.94 | 71.18 | 71.18 | 67,035 |
| Feb 28, 2025 | 75.25 | 75.25 | 70.70 | 71.06 | 71.06 | 122,339 |
| Feb 27, 2025 | 75.80 | 75.80 | 72.23 | 73.04 | 73.04 | 44,581 |
| Feb 25, 2025 | 76.25 | 76.25 | 73.44 | 73.59 | 73.59 | 41,816 |
| Feb 24, 2025 | 77.25 | 77.25 | 73.73 | 74.05 | 74.05 | 47,815 |
| Feb 21, 2025 | 77.00 | 77.00 | 74.84 | 75.15 | 75.15 | 21,506 |
| Feb 20, 2025 | 76.75 | 76.75 | 74.38 | 75.32 | 75.32 | 25,461 |
| Feb 19, 2025 | 76.00 | 76.00 | 74.32 | 74.51 | 74.51 | 134,168 |
| Feb 18, 2025 | 76.60 | 76.60 | 74.00 | 74.65 | 74.65 | 91,918 |
| Feb 17, 2025 | 72.30 | 76.75 | 72.30 | 74.67 | 74.67 | 42,565 |
| Feb 14, 2025 | 73.60 | 76.98 | 73.60 | 74.53 | 74.53 | 47,515 |
| Feb 13, 2025 | 77.75 | 77.75 | 75.01 | 75.87 | 75.87 | 87,828 |
| Feb 12, 2025 | 76.00 | 77.96 | 74.39 | 75.49 | 75.49 | 52,515 |
| Feb 11, 2025 | 79.45 | 79.45 | 75.20 | 75.40 | 75.40 | 74,325 |
| Feb 10, 2025 | 75.75 | 80.45 | 75.75 | 77.12 | 77.12 | 44,223 |
| Feb 7, 2025 | 80.70 | 80.70 | 77.50 | 77.76 | 77.76 | 69,498 |
| Feb 6, 2025 | 81.05 | 81.06 | 78.04 | 78.34 | 78.34 | 43,481 |
| Feb 5, 2025 | 81.05 | 81.05 | 76.30 | 78.70 | 78.70 | 84,160 |
| Feb 4, 2025 | 79.80 | 79.80 | 77.83 | 78.68 | 78.68 | 24,380 |
| Feb 3, 2025 | 81.60 | 81.60 | 76.90 | 77.49 | 77.49 | 61,011 |
| Feb 1, 2025 | 81.40 | 81.40 | 76.70 | 79.24 | 79.24 | - |
| Jan 31, 2025 | 78.00 | 79.33 | 77.82 | 79.05 | 79.05 | 47,702 |
| Jan 30, 2025 | 79.75 | 79.75 | 77.00 | 77.82 | 77.82 | 30,944 |
| Jan 29, 2025 | 78.85 | 78.85 | 74.25 | 77.45 | 77.45 | 24,756 |
| Jan 28, 2025 | 79.20 | 79.20 | 74.55 | 76.53 | 76.53 | 98,476 |
| Jan 27, 2025 | 80.85 | 80.85 | 76.15 | 76.87 | 76.87 | 73,209 |
| Jan 24, 2025 | 76.15 | 79.47 | 76.15 | 78.50 | 78.50 | 28,073 |
| Jan 23, 2025 | 80.90 | 80.90 | 78.00 | 78.53 | 78.53 | 17,821 |
| Jan 22, 2025 | 76.10 | 80.80 | 76.10 | 78.56 | 78.56 | 44,035 |
| Jan 21, 2025 | 79.89 | 79.89 | 78.24 | 78.46 | 78.46 | 30,076 |
| Jan 20, 2025 | 76.70 | 80.00 | 76.70 | 79.31 | 79.31 | 39,869 |
| Jan 17, 2025 | 81.45 | 81.45 | 78.43 | 79.07 | 79.07 | 34,661 |
| Jan 16, 2025 | 81.20 | 81.20 | 78.84 | 79.10 | 79.10 | 29,928 |
| Jan 15, 2025 | 80.70 | 80.70 | 78.37 | 78.83 | 78.83 | 28,529 |
| Jan 14, 2025 | 80.10 | 80.10 | 77.63 | 78.35 | 78.35 | 60,222 |
| Jan 13, 2025 | 81.75 | 81.75 | 77.60 | 77.78 | 77.78 | 79,419 |
| Jan 10, 2025 | 79.69 | 80.41 | 78.82 | 79.35 | 79.35 | 50,473 |
| Jan 9, 2025 | 80.80 | 80.80 | 79.25 | 79.59 | 79.59 | 42,175 |
| Jan 8, 2025 | 82.70 | 82.70 | 77.85 | 80.41 | 80.41 | 58,859 |
| Jan 7, 2025 | 82.70 | 82.70 | 79.83 | 80.27 | 80.27 | 361,073 |
| Jan 6, 2025 | 84.45 | 84.45 | 80.00 | 80.29 | 80.29 | 62,392 |
| Jan 3, 2025 | 84.60 | 84.60 | 80.16 | 81.97 | 81.97 | 53,491 |
| Jan 2, 2025 | 80.40 | 82.40 | 79.60 | 82.15 | 82.15 | 32,884 |
| Jan 1, 2025 | 83.15 | 83.15 | 80.17 | 80.76 | 80.76 | 37,001 |
| Dec 31, 2024 | 82.40 | 82.40 | 79.07 | 80.71 | 80.71 | 111,795 |
| Dec 30, 2024 | 81.24 | 83.00 | 80.33 | 80.58 | 80.58 | 67,646 |
| Dec 27, 2024 | 83.85 | 83.85 | 81.00 | 81.13 | 81.13 | 44,391 |
| Dec 26, 2024 | 83.80 | 83.80 | 80.10 | 81.42 | 81.42 | 37,270 |
| Dec 24, 2024 | 81.46 | 82.00 | 81.21 | 81.36 | 81.36 | 34,818 |
| Dec 23, 2024 | 83.60 | 83.60 | 81.03 | 81.46 | 81.46 | 45,436 |
| Dec 20, 2024 | 84.30 | 84.30 | 81.00 | 81.16 | 81.16 | 86,549 |
| Dec 19, 2024 | 85.95 | 85.95 | 82.01 | 82.78 | 82.78 | 71,035 |
| Dec 18, 2024 | 84.50 | 84.50 | 83.02 | 83.45 | 83.45 | 42,468 |
| Dec 17, 2024 | 82.55 | 87.00 | 82.55 | 84.12 | 84.12 | 49,734 |
| Dec 16, 2024 | 87.95 | 87.95 | 84.90 | 85.10 | 85.10 | 46,393 |
| Dec 13, 2024 | 87.35 | 87.35 | 83.31 | 85.39 | 85.39 | 55,038 |
| Dec 12, 2024 | 82.70 | 85.80 | 82.70 | 84.82 | 84.82 | 48,743 |
| Dec 11, 2024 | 87.50 | 87.50 | 85.00 | 85.25 | 85.25 | 33,905 |
| Dec 10, 2024 | 87.45 | 87.45 | 84.59 | 85.15 | 85.15 | 54,244 |
| Dec 9, 2024 | 86.54 | 87.75 | 84.18 | 84.88 | 84.88 | 52,598 |
| Dec 6, 2024 | 82.20 | 85.53 | 82.20 | 85.17 | 85.17 | 41,982 |
| Dec 5, 2024 | 86.60 | 86.60 | 83.75 | 84.75 | 84.75 | 44,902 |
| Dec 4, 2024 | 86.50 | 86.50 | 83.55 | 84.10 | 84.10 | 64,455 |
| Dec 3, 2024 | 85.80 | 85.80 | 83.03 | 83.99 | 83.99 | 35,425 |
| Dec 2, 2024 | 85.55 | 85.55 | 82.19 | 83.28 | 83.28 | 114,463 |
| Nov 29, 2024 | 85.20 | 85.20 | 82.60 | 83.08 | 83.08 | 28,248 |
| Nov 28, 2024 | 86.45 | 86.45 | 82.51 | 82.72 | 82.72 | 66,521 |
| Nov 27, 2024 | 84.02 | 84.25 | 83.22 | 83.94 | 83.94 | 33,451 |
| Nov 26, 2024 | 85.95 | 85.95 | 83.16 | 83.47 | 83.47 | 26,637 |
| Nov 25, 2024 | 82.14 | 84.60 | 82.14 | 83.44 | 83.44 | 172,640 |
| Nov 22, 2024 | 82.55 | 82.55 | 80.00 | 82.12 | 82.12 | 27,209 |
| Nov 21, 2024 | 83.00 | 83.00 | 79.40 | 80.14 | 80.14 | 55,938 |
| Nov 19, 2024 | 82.85 | 82.85 | 80.42 | 80.56 | 80.56 | 60,057 |
| Nov 18, 2024 | 80.00 | 83.00 | 79.89 | 80.42 | 80.42 | 185,018 |
| Nov 14, 2024 | 78.75 | 82.09 | 78.75 | 80.86 | 80.86 | 40,229 |
| Nov 13, 2024 | 84.90 | 84.90 | 80.93 | 81.19 | 81.19 | 101,376 |
| Nov 12, 2024 | 86.10 | 86.10 | 82.07 | 82.41 | 82.41 | 89,154 |
| Nov 11, 2024 | 85.90 | 85.90 | 82.43 | 83.57 | 83.57 | 40,537 |
| Nov 8, 2024 | 81.25 | 83.98 | 81.25 | 83.39 | 83.39 | 31,172 |
| Nov 7, 2024 | 86.65 | 86.65 | 83.52 | 83.77 | 83.77 | 45,489 |
| Nov 6, 2024 | 85.10 | 85.10 | 81.05 | 84.15 | 84.15 | 73,495 |
| Nov 4, 2024 | 85.00 | 85.00 | 81.05 | 82.09 | 82.09 | 98,464 |
| Nov 1, 2024 | 85.10 | 85.70 | 80.15 | 83.33 | 83.33 | 42,211 |
| Oct 31, 2024 | 83.70 | 83.94 | 82.00 | 82.61 | 82.61 | 54,797 |
| Oct 29, 2024 | 85.50 | 85.50 | 80.50 | 83.58 | 83.58 | 44,331 |
| Oct 28, 2024 | 84.60 | 84.60 | 79.65 | 83.01 | 83.01 | 59,749 |
| Oct 25, 2024 | 84.00 | 85.50 | 81.55 | 82.12 | 82.12 | 102,533 |
| Oct 24, 2024 | 85.70 | 85.70 | 82.86 | 83.01 | 83.01 | 47,698 |
| Oct 23, 2024 | 83.75 | 84.15 | 82.47 | 83.20 | 83.20 | 91,726 |
| Oct 22, 2024 | 82.30 | 85.62 | 82.30 | 83.23 | 83.23 | 74,291 |
| Oct 21, 2024 | 88.35 | 88.35 | 84.75 | 84.86 | 84.86 | 73,417 |
| Oct 18, 2024 | 88.40 | 88.40 | 84.60 | 85.77 | 85.77 | 81,819 |
| Oct 17, 2024 | 87.00 | 87.39 | 85.41 | 85.83 | 85.83 | 2,238,918 |
| Oct 16, 2024 | 89.65 | 89.65 | 86.47 | 86.66 | 86.66 | 42,145 |
| Oct 15, 2024 | 87.70 | 87.70 | 86.64 | 87.03 | 87.03 | 38,123 |
| Oct 14, 2024 | 89.25 | 89.25 | 86.45 | 87.13 | 87.13 | 40,874 |
| Oct 11, 2024 | 89.05 | 89.05 | 86.13 | 86.66 | 86.66 | 33,083 |
| Oct 10, 2024 | 89.35 | 89.35 | 86.40 | 86.46 | 86.46 | 33,238 |
| Oct 9, 2024 | 86.78 | 89.40 | 86.40 | 86.74 | 86.74 | 75,211 |
| Oct 8, 2024 | 86.42 | 86.94 | 85.38 | 86.78 | 86.78 | 120,839 |
| Oct 7, 2024 | 85.35 | 88.80 | 85.35 | 86.94 | 86.94 | 113,055 |
| Oct 4, 2024 | 90.65 | 90.65 | 86.09 | 88.01 | 88.01 | 70,370 |
| Oct 3, 2024 | 91.65 | 91.65 | 86.89 | 88.00 | 88.00 | 129,873 |
| Oct 1, 2024 | 89.00 | 89.60 | 88.62 | 88.96 | 88.96 | 55,016 |
| Sep 30, 2024 | 89.49 | 89.55 | 87.77 | 88.77 | 88.77 | 175,499 |
| Sep 27, 2024 | 86.05 | 89.44 | 86.05 | 89.04 | 89.04 | 100,128 |
| Sep 26, 2024 | 88.57 | 88.84 | 88.02 | 88.72 | 88.72 | 54,741 |
| Sep 25, 2024 | 90.23 | 90.62 | 87.75 | 88.18 | 88.18 | 60,905 |
| Sep 24, 2024 | 90.55 | 90.55 | 87.58 | 88.29 | 88.29 | 48,730 |
| Sep 23, 2024 | 88.20 | 88.20 | 86.54 | 87.90 | 87.90 | 52,931 |
| Sep 20, 2024 | 87.00 | 87.35 | 86.05 | 87.19 | 87.19 | 77,308 |
| Sep 19, 2024 | 87.39 | 87.53 | 85.95 | 86.44 | 86.44 | 89,917 |
| Sep 18, 2024 | 88.30 | 88.30 | 86.59 | 86.91 | 86.91 | 85,996 |
| Sep 17, 2024 | 88.90 | 88.90 | 87.09 | 87.76 | 87.76 | 92,616 |
| Sep 16, 2024 | 89.00 | 89.00 | 87.15 | 87.78 | 87.78 | 68,414 |
| Sep 13, 2024 | 88.99 | 88.99 | 87.54 | 87.90 | 87.90 | 88,158 |
| Sep 12, 2024 | 86.80 | 87.92 | 86.55 | 87.74 | 87.74 | 58,523 |
| Sep 11, 2024 | 84.25 | 87.56 | 84.25 | 86.30 | 86.30 | 54,356 |
| Sep 10, 2024 | 88.00 | 88.00 | 86.21 | 86.87 | 86.87 | 56,446 |
| Sep 9, 2024 | 89.30 | 89.30 | 84.10 | 86.46 | 86.46 | 67,462 |
| Sep 6, 2024 | 88.50 | 88.59 | 86.55 | 86.71 | 86.71 | 152,186 |
| Sep 5, 2024 | 90.60 | 90.60 | 87.67 | 88.08 | 88.08 | 47,344 |
| Sep 4, 2024 | 89.65 | 99.00 | 87.50 | 87.95 | 87.95 | 128,074 |
| Sep 3, 2024 | 91.30 | 91.30 | 88.40 | 88.49 | 88.49 | 82,452 |
| Sep 2, 2024 | 90.90 | 91.00 | 88.26 | 88.64 | 88.64 | 112,489 |
| Aug 30, 2024 | 88.19 | 89.50 | 86.37 | 88.27 | 88.27 | 68,292 |
| Aug 29, 2024 | 88.00 | 88.47 | 86.30 | 87.91 | 87.91 | 85,988 |
| Aug 28, 2024 | 90.25 | 90.25 | 86.80 | 87.69 | 87.69 | 66,137 |
| Aug 26, 2024 | 88.00 | 88.22 | 87.00 | 87.36 | 87.36 | 155,574 |
| Aug 23, 2024 | 90.50 | 90.50 | 86.35 | 87.14 | 87.14 | 125,639 |
| Aug 22, 2024 | 86.80 | 89.60 | 86.40 | 87.88 | 87.88 | 77,330 |
| Aug 21, 2024 | 89.20 | 89.20 | 85.68 | 86.90 | 86.90 | 26,079 |
| Aug 20, 2024 | 88.80 | 88.80 | 85.95 | 86.62 | 86.62 | 37,222 |
| Aug 19, 2024 | 88.00 | 88.00 | 85.47 | 86.19 | 86.19 | 42,283 |
| Aug 16, 2024 | 86.40 | 86.40 | 81.35 | 85.45 | 85.45 | 49,490 |
| Aug 14, 2024 | 84.33 | 84.67 | 83.61 | 83.87 | 83.87 | 30,349 |
| Aug 13, 2024 | 84.70 | 84.99 | 83.50 | 83.80 | 83.80 | 34,580 |
| Aug 12, 2024 | 87.20 | 87.20 | 83.26 | 84.50 | 84.50 | 51,108 |
| Aug 9, 2024 | 86.25 | 86.25 | 82.71 | 84.67 | 84.67 | 388,763 |
| Aug 8, 2024 | 85.90 | 86.60 | 83.44 | 83.72 | 83.72 | 77,741 |
| Aug 7, 2024 | 83.50 | 85.10 | 83.01 | 84.61 | 84.61 | 40,589 |
| Aug 6, 2024 | 85.40 | 85.40 | 82.48 | 82.76 | 82.76 | 101,134 |
| Aug 5, 2024 | 88.35 | 88.35 | 82.30 | 83.41 | 83.41 | 200,924 |
| Aug 2, 2024 | 89.85 | 89.85 | 85.53 | 85.80 | 85.80 | 167,479 |
| Aug 1, 2024 | 87.60 | 88.17 | 86.90 | 87.22 | 87.22 | 102,509 |
| Jul 31, 2024 | 89.50 | 89.50 | 86.90 | 87.29 | 87.29 | 63,660 |
| Jul 30, 2024 | 87.95 | 87.95 | 86.63 | 86.87 | 86.87 | 60,928 |
| Jul 29, 2024 | 85.20 | 87.61 | 83.80 | 86.77 | 86.77 | 107,429 |
| Jul 26, 2024 | 87.35 | 87.35 | 83.56 | 86.17 | 86.17 | 104,040 |
| Jul 25, 2024 | 85.55 | 85.55 | 83.20 | 84.81 | 84.81 | 31,987 |
| Jul 24, 2024 | 86.85 | 86.85 | 83.70 | 84.59 | 84.59 | 88,210 |
| Jul 23, 2024 | 85.47 | 85.47 | 81.86 | 84.32 | 84.32 | 67,994 |
| Jul 22, 2024 | 85.79 | 85.79 | 83.10 | 84.33 | 84.33 | 50,880 |
| Jul 19, 2024 | 85.79 | 85.79 | 84.00 | 84.63 | 84.63 | 80,512 |
| Jul 18, 2024 | 86.00 | 87.00 | 82.70 | 84.99 | 84.99 | 99,464 |
| Jul 16, 2024 | 85.55 | 85.97 | 81.95 | 84.69 | 84.69 | 122,417 |
| Jul 15, 2024 | 86.20 | 86.20 | 83.69 | 84.47 | 84.47 | 81,202 |
| Jul 12, 2024 | 83.60 | 83.80 | 82.49 | 83.67 | 83.67 | 102,123 |
| Jul 11, 2024 | 83.88 | 84.50 | 79.70 | 82.42 | 82.42 | 50,804 |
| Jul 10, 2024 | 85.05 | 85.05 | 81.15 | 82.16 | 82.16 | 65,531 |
| Jul 9, 2024 | 85.05 | 85.05 | 80.05 | 82.57 | 82.57 | 103,013 |
| Jul 8, 2024 | 82.95 | 82.98 | 81.75 | 82.55 | 82.55 | 57,013 |
| Jul 5, 2024 | 82.00 | 82.00 | 81.17 | 81.76 | 81.76 | 76,741 |
| Jul 4, 2024 | 81.30 | 81.30 | 80.51 | 81.17 | 81.17 | 60,119 |
| Jul 3, 2024 | 81.30 | 81.30 | 79.50 | 80.86 | 80.86 | 94,532 |
| Jul 2, 2024 | 80.75 | 81.31 | 77.90 | 80.54 | 80.54 | 62,049 |
| Jul 1, 2024 | 82.25 | 82.25 | 78.00 | 80.31 | 80.31 | 38,612 |
| Jun 28, 2024 | 81.80 | 81.80 | 79.32 | 79.86 | 79.86 | 61,559 |
| Jun 27, 2024 | 80.35 | 81.35 | 78.41 | 79.44 | 79.44 | 171,063 |
| Jun 26, 2024 | 80.50 | 80.50 | 78.11 | 79.00 | 79.00 | 30,537 |
| Jun 25, 2024 | 80.90 | 80.90 | 78.79 | 79.05 | 79.05 | 31,017 |
| Jun 24, 2024 | 81.35 | 81.35 | 77.50 | 79.08 | 79.08 | 56,801 |
| Jun 21, 2024 | 81.45 | 81.45 | 78.62 | 78.97 | 78.97 | 38,579 |
| Jun 20, 2024 | 81.13 | 81.13 | 78.50 | 79.09 | 79.09 | 41,522 |
| Jun 19, 2024 | 81.00 | 81.65 | 77.35 | 79.11 | 79.11 | 105,808 |
| Jun 18, 2024 | 81.90 | 81.90 | 79.07 | 79.72 | 79.72 | 63,606 |
| Jun 14, 2024 | 81.75 | 81.75 | 78.51 | 79.52 | 79.52 | 78,063 |
| Jun 13, 2024 | 79.65 | 79.65 | 78.29 | 79.37 | 79.37 | 71,513 |
| Jun 12, 2024 | 78.00 | 80.90 | 76.15 | 78.98 | 78.98 | 73,611 |
| Jun 11, 2024 | 80.55 | 80.55 | 78.05 | 78.53 | 78.53 | 35,066 |
| Jun 10, 2024 | 80.65 | 80.65 | 77.30 | 78.19 | 78.19 | 136,852 |
| Jun 7, 2024 | 79.00 | 79.00 | 76.90 | 78.28 | 78.28 | 79,491 |
| Jun 6, 2024 | 73.10 | 77.60 | 73.10 | 76.90 | 76.90 | 48,532 |
| Jun 5, 2024 | 79.72 | 80.35 | 72.20 | 75.34 | 75.34 | 162,122 |
| Jun 4, 2024 | 80.95 | 80.95 | 73.20 | 77.99 | 77.99 | 153,600 |
| Jun 3, 2024 | 78.20 | 81.38 | 75.65 | 78.59 | 78.59 | 101,161 |
| May 31, 2024 | 78.15 | 78.15 | 75.33 | 75.90 | 75.90 | 39,533 |
| May 30, 2024 | 79.10 | 79.10 | 74.50 | 75.89 | 75.89 | 71,515 |
| May 29, 2024 | 79.55 | 79.55 | 76.50 | 76.82 | 76.82 | 34,208 |
| May 28, 2024 | 80.00 | 80.00 | 76.99 | 77.24 | 77.24 | 46,506 |
| May 27, 2024 | 79.90 | 79.90 | 75.25 | 77.65 | 77.65 | 64,303 |
| May 24, 2024 | 79.75 | 79.75 | 77.36 | 77.58 | 77.58 | 43,022 |
| May 23, 2024 | 79.30 | 79.30 | 76.42 | 77.44 | 77.44 | 55,012 |
| May 22, 2024 | 78.85 | 78.85 | 76.00 | 77.00 | 77.00 | 45,210 |
| May 21, 2024 | 78.25 | 78.25 | 75.03 | 76.56 | 76.56 | 78,363 |
| May 17, 2024 | 73.25 | 77.30 | 73.25 | 75.57 | 75.57 | 28,318 |
| May 16, 2024 | 77.30 | 77.30 | 72.80 | 75.54 | 75.54 | 71,434 |
| May 15, 2024 | 75.90 | 75.90 | 74.13 | 75.07 | 75.07 | 29,382 |
| May 14, 2024 | 76.45 | 76.45 | 74.00 | 74.53 | 74.53 | 35,604 |
| May 13, 2024 | 76.55 | 76.55 | 73.06 | 74.21 | 74.21 | 43,071 |
| May 10, 2024 | 75.90 | 75.90 | 73.23 | 74.30 | 74.30 | 27,200 |
| May 9, 2024 | 76.00 | 76.00 | 72.75 | 73.92 | 73.92 | 44,819 |
| May 8, 2024 | 72.45 | 76.90 | 72.45 | 75.01 | 75.01 | 28,151 |
| May 7, 2024 | 77.70 | 77.70 | 73.15 | 74.68 | 74.68 | 41,978 |
| May 6, 2024 | 78.00 | 78.00 | 74.58 | 75.43 | 75.43 | 51,736 |
| May 3, 2024 | 78.05 | 78.05 | 75.10 | 75.71 | 75.71 | 62,229 |
| May 2, 2024 | 77.15 | 77.15 | 74.31 | 75.77 | 75.77 | 65,538 |
| Apr 30, 2024 | 77.15 | 77.15 | 73.39 | 74.99 | 74.99 | 55,961 |