BSE - Free Realtime Quote INR
Eldeco Housing and Industries Limited (ELDEHSG.BO)
848.00
0.00
(0.00%)
As of May 21 at 3:29:04 PM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 14 |
| May 20, 2025 | 783.55 | 841.00 | 783.55 | 841.00 | 841.00 | 3 |
| May 19, 2025 | 829.50 | 829.50 | 829.50 | 829.50 | 829.50 | 1 |
| May 14, 2025 | 815.00 | 815.00 | 809.70 | 810.75 | 810.75 | 6 |
| May 13, 2025 | 801.05 | 830.00 | 801.05 | 815.00 | 815.00 | 143 |
| May 12, 2025 | 755.00 | 874.15 | 755.00 | 868.00 | 868.00 | 121 |
| May 9, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 1 |
| May 8, 2025 | 760.00 | 760.00 | 752.00 | 753.10 | 753.10 | 29 |
| May 6, 2025 | 850.00 | 889.70 | 789.80 | 789.80 | 789.80 | 54 |
| May 2, 2025 | 838.55 | 847.75 | 838.55 | 845.20 | 845.20 | 110 |
| Apr 30, 2025 | 836.00 | 840.10 | 836.00 | 838.55 | 838.55 | 152 |
| Apr 29, 2025 | 832.00 | 835.05 | 832.00 | 835.00 | 835.00 | 4 |
| Apr 28, 2025 | 876.75 | 876.75 | 840.00 | 849.05 | 849.05 | 464 |
| Apr 25, 2025 | 917.00 | 999.95 | 810.10 | 829.10 | 829.10 | 6,082 |
| Apr 24, 2025 | 759.60 | 878.40 | 759.60 | 878.40 | 878.40 | 2,350 |
| Apr 23, 2025 | 779.65 | 779.65 | 731.60 | 732.00 | 732.00 | 53 |
| Apr 22, 2025 | 744.95 | 745.00 | 743.85 | 744.85 | 744.85 | 59 |
| Apr 21, 2025 | 750.00 | 753.00 | 749.50 | 749.50 | 749.50 | 144 |
| Apr 17, 2025 | 829.80 | 829.80 | 742.00 | 747.00 | 747.00 | 34 |
| Apr 15, 2025 | 740.00 | 741.80 | 740.00 | 741.80 | 741.80 | 7 |
| Apr 11, 2025 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 15 |
| Apr 9, 2025 | 724.00 | 724.00 | 711.25 | 717.15 | 717.15 | 4 |
| Apr 8, 2025 | 701.60 | 721.70 | 701.30 | 721.70 | 721.70 | 32 |
| Apr 7, 2025 | 633.00 | 700.00 | 633.00 | 700.00 | 700.00 | 195 |
| Apr 4, 2025 | 705.00 | 715.00 | 701.90 | 701.90 | 701.90 | 50 |
| Apr 3, 2025 | 714.05 | 714.05 | 701.35 | 701.90 | 701.90 | 83 |
| Apr 2, 2025 | 712.60 | 715.00 | 711.05 | 715.00 | 715.00 | 96 |
| Apr 1, 2025 | 717.00 | 740.00 | 703.00 | 739.60 | 739.60 | 271 |
| Mar 27, 2025 | 710.75 | 739.90 | 696.00 | 698.25 | 698.25 | 108 |
| Mar 26, 2025 | 725.50 | 725.50 | 704.00 | 711.75 | 711.75 | 369 |
| Mar 25, 2025 | 725.60 | 730.00 | 720.20 | 725.10 | 725.10 | 13 |
| Mar 24, 2025 | 750.00 | 755.00 | 716.20 | 740.05 | 740.05 | 363 |
| Mar 21, 2025 | 757.25 | 765.00 | 740.00 | 763.50 | 763.50 | 170 |
| Mar 20, 2025 | 750.00 | 754.25 | 750.00 | 754.25 | 754.25 | 342 |
| Mar 19, 2025 | 747.90 | 747.90 | 722.00 | 732.00 | 732.00 | 222 |
| Mar 18, 2025 | 732.00 | 748.00 | 730.00 | 747.95 | 747.95 | 964 |
| Mar 17, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 124 |
| Mar 12, 2025 | 710.00 | 716.00 | 707.00 | 707.00 | 707.00 | 10 |
| Mar 11, 2025 | 720.50 | 720.50 | 717.40 | 717.40 | 717.40 | 70 |
| Mar 10, 2025 | 711.00 | 754.20 | 711.00 | 720.50 | 720.50 | 293 |
| Mar 7, 2025 | 750.00 | 751.00 | 749.00 | 751.00 | 751.00 | 14 |
| Mar 5, 2025 | 700.05 | 711.05 | 700.05 | 711.00 | 711.00 | 32 |
| Mar 3, 2025 | 715.00 | 725.00 | 705.00 | 705.00 | 705.00 | 51 |
| Feb 28, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 1 |
| Feb 27, 2025 | 682.00 | 730.00 | 682.00 | 725.00 | 725.00 | 211 |
| Feb 25, 2025 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 20 |
| Feb 24, 2025 | 766.00 | 766.00 | 765.00 | 765.00 | 765.00 | 10 |
| Feb 21, 2025 | 775.00 | 778.10 | 760.00 | 760.05 | 760.05 | 24 |
| Feb 20, 2025 | 892.20 | 892.20 | 750.00 | 774.25 | 774.25 | 127 |
| Feb 19, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 1 |
| Feb 18, 2025 | 728.85 | 728.85 | 728.85 | 728.85 | 728.85 | 1 |
| Feb 17, 2025 | 819.00 | 819.00 | 717.00 | 720.00 | 720.00 | 28 |
| Feb 14, 2025 | 739.15 | 787.50 | 710.00 | 743.40 | 743.40 | 1,931 |
| Feb 13, 2025 | 748.00 | 767.35 | 700.00 | 717.60 | 717.60 | 306 |
| Feb 12, 2025 | 770.00 | 770.05 | 745.00 | 762.25 | 762.25 | 451 |
| Feb 11, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 5 |
| Feb 10, 2025 | 830.40 | 830.40 | 793.05 | 798.00 | 798.00 | 128 |
| Feb 7, 2025 | 879.65 | 879.65 | 879.65 | 879.65 | 879.65 | 13 |
| Feb 6, 2025 | 775.00 | 838.95 | 775.00 | 808.15 | 808.15 | 29 |
| Feb 5, 2025 | 786.00 | 786.00 | 782.00 | 784.20 | 784.20 | 39 |
| Feb 4, 2025 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | 2 |
| Feb 3, 2025 | 800.00 | 800.00 | 782.00 | 782.00 | 782.00 | 156 |
| Feb 1, 2025 | 820.00 | 820.00 | 818.50 | 818.50 | 818.50 | 4 |
| Jan 31, 2025 | 800.00 | 805.65 | 800.00 | 804.85 | 804.85 | 31 |
| Jan 30, 2025 | 842.05 | 850.00 | 774.90 | 779.40 | 779.40 | 122 |
| Jan 29, 2025 | 842.05 | 842.05 | 829.95 | 842.05 | 842.05 | 810 |
| Jan 28, 2025 | 825.90 | 825.90 | 775.00 | 782.15 | 782.15 | 171 |
| Jan 27, 2025 | 900.00 | 900.00 | 870.50 | 873.90 | 873.90 | 17 |
| Jan 24, 2025 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 12 |
| Jan 23, 2025 | 913.25 | 913.25 | 806.00 | 819.45 | 819.45 | 144 |
| Jan 22, 2025 | 938.00 | 943.75 | 745.95 | 872.05 | 872.05 | 100 |
| Jan 16, 2025 | 811.30 | 811.30 | 811.30 | 811.30 | 811.30 | 2 |
| Jan 15, 2025 | 799.05 | 799.05 | 799.05 | 799.05 | 799.05 | 20 |
| Jan 14, 2025 | 804.00 | 804.00 | 730.00 | 799.05 | 799.05 | 1,109 |
| Jan 13, 2025 | 777.95 | 804.00 | 777.00 | 804.00 | 804.00 | 41 |
| Jan 10, 2025 | 850.10 | 913.00 | 820.10 | 839.15 | 839.15 | 78 |
| Jan 7, 2025 | 873.75 | 879.90 | 873.75 | 879.85 | 879.85 | 12 |
| Jan 6, 2025 | 888.00 | 894.00 | 873.70 | 873.75 | 873.75 | 326 |
| Jan 3, 2025 | 888.25 | 898.70 | 888.00 | 888.00 | 888.00 | 22 |
| Jan 2, 2025 | 896.00 | 896.00 | 884.10 | 884.10 | 884.10 | 14 |
| Jan 1, 2025 | 879.00 | 879.00 | 870.00 | 872.40 | 872.40 | 116 |
| Dec 31, 2024 | 866.30 | 887.40 | 849.85 | 879.60 | 879.60 | 264 |
| Dec 27, 2024 | 917.55 | 928.35 | 901.80 | 902.05 | 902.05 | 24 |
| Dec 26, 2024 | 910.85 | 910.85 | 910.85 | 910.85 | 910.85 | 1 |
| Dec 24, 2024 | 916.90 | 916.90 | 916.90 | 916.90 | 916.90 | 1 |
| Dec 23, 2024 | 935.00 | 946.20 | 927.85 | 927.85 | 927.85 | 5 |
| Dec 20, 2024 | 930.40 | 947.10 | 921.70 | 938.00 | 938.00 | 70 |
| Dec 19, 2024 | 941.30 | 942.35 | 941.30 | 942.05 | 942.05 | 6 |
| Dec 18, 2024 | 955.00 | 956.80 | 928.60 | 928.60 | 928.60 | 33 |
| Dec 17, 2024 | 969.00 | 969.00 | 927.45 | 935.75 | 935.75 | 481 |
| Dec 16, 2024 | 923.10 | 948.00 | 901.35 | 946.55 | 946.55 | 286 |
| Dec 13, 2024 | 901.70 | 928.50 | 896.20 | 911.85 | 911.85 | 28 |
| Dec 12, 2024 | 947.00 | 954.00 | 899.00 | 907.15 | 907.15 | 317 |
| Dec 11, 2024 | 887.40 | 895.00 | 887.40 | 889.50 | 889.50 | 16 |
| Dec 10, 2024 | 890.10 | 897.00 | 890.10 | 894.50 | 894.50 | 3 |
| Dec 9, 2024 | 880.95 | 895.00 | 868.25 | 878.15 | 878.15 | 798 |
| Dec 6, 2024 | 887.00 | 898.70 | 872.00 | 881.25 | 881.25 | 111 |
| Dec 5, 2024 | 867.50 | 892.00 | 867.50 | 882.85 | 882.85 | 33 |
| Dec 4, 2024 | 877.00 | 877.00 | 860.85 | 871.60 | 871.60 | 135 |
| Dec 3, 2024 | 818.00 | 850.00 | 811.25 | 843.40 | 843.40 | 216 |
| Dec 2, 2024 | 812.00 | 818.00 | 798.50 | 818.00 | 818.00 | 46 |
| Nov 29, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | 1 |
| Nov 28, 2024 | 805.00 | 808.25 | 797.80 | 801.45 | 801.45 | 156 |
| Nov 27, 2024 | 799.00 | 803.00 | 799.00 | 802.10 | 802.10 | 166 |
| Nov 25, 2024 | 830.00 | 830.00 | 821.00 | 823.30 | 823.30 | 9 |
| Nov 22, 2024 | 817.35 | 830.75 | 806.00 | 809.70 | 809.70 | 281 |
| Nov 21, 2024 | 801.00 | 834.50 | 778.10 | 813.55 | 813.55 | 232 |
| Nov 19, 2024 | 820.90 | 841.20 | 820.90 | 823.30 | 823.30 | 112 |
| Nov 18, 2024 | 790.40 | 790.50 | 760.00 | 772.15 | 772.15 | 182 |
| Nov 14, 2024 | 801.00 | 823.95 | 780.00 | 787.45 | 787.45 | 105 |
| Nov 13, 2024 | 802.55 | 804.75 | 795.30 | 801.00 | 801.00 | 68 |
| Nov 12, 2024 | 825.00 | 873.55 | 817.10 | 821.55 | 821.55 | 302 |
| Nov 11, 2024 | 834.20 | 837.00 | 834.20 | 835.80 | 835.80 | 15 |
| Nov 8, 2024 | 838.05 | 849.90 | 819.30 | 833.65 | 833.65 | 157 |
| Nov 7, 2024 | 836.00 | 854.10 | 811.05 | 824.00 | 824.00 | 561 |
| Nov 6, 2024 | 852.80 | 852.80 | 828.00 | 836.30 | 836.30 | 56 |
| Nov 4, 2024 | 817.55 | 834.80 | 797.65 | 811.05 | 811.05 | 969 |
| Nov 1, 2024 | 826.00 | 829.85 | 800.05 | 817.55 | 817.55 | 33 |
| Oct 31, 2024 | 822.00 | 837.85 | 815.50 | 826.00 | 826.00 | 17 |
| Oct 29, 2024 | 790.00 | 813.00 | 770.05 | 805.90 | 805.90 | 232 |
| Oct 28, 2024 | 788.00 | 792.00 | 780.15 | 788.55 | 788.55 | 130 |
| Oct 25, 2024 | 821.95 | 822.30 | 790.90 | 799.80 | 799.80 | 496 |
| Oct 24, 2024 | 864.00 | 876.15 | 822.00 | 833.20 | 833.20 | 40 |
| Oct 23, 2024 | 824.85 | 867.00 | 824.85 | 859.10 | 859.10 | 204 |
| Oct 22, 2024 | 849.65 | 849.65 | 810.05 | 824.85 | 824.85 | 146 |
| Oct 21, 2024 | 855.50 | 870.00 | 849.00 | 849.30 | 849.30 | 190 |
| Oct 18, 2024 | 856.90 | 870.00 | 856.10 | 861.10 | 861.10 | 205 |
| Oct 17, 2024 | 867.85 | 879.00 | 851.80 | 864.70 | 864.70 | 355 |
| Oct 16, 2024 | 887.40 | 893.85 | 868.50 | 871.15 | 871.15 | 683 |
| Oct 15, 2024 | 871.15 | 871.15 | 865.05 | 869.50 | 869.50 | 67 |
| Oct 14, 2024 | 880.55 | 883.00 | 871.10 | 871.10 | 871.10 | 129 |
| Oct 11, 2024 | 865.75 | 888.70 | 865.75 | 867.25 | 867.25 | 70 |
| Oct 10, 2024 | 869.00 | 889.95 | 865.00 | 865.75 | 865.75 | 381 |
| Oct 9, 2024 | 876.00 | 876.00 | 870.05 | 870.05 | 870.05 | 25 |
| Oct 8, 2024 | 857.80 | 893.00 | 855.00 | 859.40 | 859.40 | 518 |
| Oct 7, 2024 | 891.15 | 891.15 | 852.95 | 858.20 | 858.20 | 81 |
| Oct 4, 2024 | 905.30 | 906.05 | 877.70 | 891.15 | 891.15 | 319 |
| Oct 3, 2024 | 905.00 | 908.25 | 903.80 | 905.30 | 905.30 | 14 |
| Oct 1, 2024 | 930.00 | 933.00 | 895.30 | 907.35 | 907.35 | 80 |
| Sep 30, 2024 | 925.00 | 925.00 | 910.00 | 914.95 | 914.95 | 84 |
| Sep 27, 2024 | 925.05 | 931.95 | 916.30 | 921.60 | 921.60 | 28 |
| Sep 26, 2024 | 931.00 | 957.00 | 915.20 | 920.75 | 920.75 | 488 |
| Sep 25, 2024 | 954.75 | 954.75 | 935.00 | 941.20 | 941.20 | 8 |
| Sep 24, 2024 | 960.00 | 960.00 | 933.40 | 937.45 | 937.45 | 269 |
| Sep 23, 2024 | 941.95 | 966.50 | 929.15 | 960.40 | 960.40 | 1,119 |
| Sep 19, 2024 | 928.05 | 929.30 | 920.00 | 923.40 | 923.40 | 178 |
| Sep 18, 2024 | 962.10 | 962.10 | 927.00 | 928.05 | 928.05 | 65 |
| Sep 17, 2024 | 956.20 | 956.20 | 930.30 | 934.05 | 934.05 | 321 |
| Sep 16, 2024 | 960.05 | 960.05 | 948.05 | 953.20 | 953.20 | 375 |
| Sep 13, 2024 | 971.30 | 972.00 | 960.10 | 966.80 | 966.80 | 98 |
| Sep 12, 2024 | 8 Dividend | |||||
| Sep 12, 2024 | 998.85 | 1,020.00 | 959.60 | 964.50 | 964.50 | 1,048 |
| Sep 11, 2024 | 995.00 | 1,005.80 | 952.90 | 952.90 | 944.90 | 15 |
| Sep 10, 2024 | 981.30 | 990.95 | 959.60 | 968.30 | 960.17 | 522 |
| Sep 9, 2024 | 984.00 | 984.00 | 969.20 | 969.20 | 961.06 | 23 |
| Sep 6, 2024 | 1,003.25 | 1,008.60 | 979.90 | 987.80 | 979.51 | 464 |
| Sep 5, 2024 | 990.00 | 1,029.00 | 987.10 | 998.40 | 990.02 | 815 |
| Sep 4, 2024 | 980.00 | 990.90 | 963.80 | 965.50 | 957.39 | 128 |
| Sep 3, 2024 | 933.00 | 1,024.05 | 933.00 | 999.35 | 990.96 | 670 |
| Sep 2, 2024 | 950.60 | 1,000.00 | 950.60 | 964.20 | 956.11 | 133 |
| Aug 30, 2024 | 970.70 | 990.00 | 953.35 | 977.15 | 968.95 | 658 |
| Aug 29, 2024 | 941.90 | 993.45 | 941.00 | 967.55 | 959.43 | 1,927 |
| Aug 28, 2024 | 966.00 | 966.80 | 944.15 | 955.20 | 947.18 | 76 |
| Aug 26, 2024 | 925.05 | 960.75 | 925.05 | 947.10 | 939.15 | 24 |
| Aug 23, 2024 | 973.10 | 980.40 | 940.00 | 950.95 | 942.97 | 2,149 |
| Aug 22, 2024 | 1,038.95 | 1,038.95 | 970.25 | 982.30 | 974.05 | 237 |
| Aug 21, 2024 | 989.75 | 1,005.15 | 976.80 | 995.00 | 986.65 | 362 |
| Aug 20, 2024 | 945.00 | 1,000.00 | 945.00 | 970.95 | 962.80 | 2,484 |
| Aug 19, 2024 | 972.00 | 972.00 | 919.95 | 927.10 | 919.32 | 61 |
| Aug 16, 2024 | 939.00 | 939.00 | 923.00 | 925.00 | 917.23 | 31 |
| Aug 14, 2024 | 924.50 | 932.35 | 916.00 | 918.15 | 910.44 | 174 |
| Aug 13, 2024 | 959.95 | 959.95 | 897.40 | 909.75 | 902.11 | 1,429 |
| Aug 12, 2024 | 930.00 | 972.95 | 913.70 | 972.95 | 964.78 | 147 |
| Aug 9, 2024 | 960.00 | 960.00 | 915.85 | 922.70 | 914.95 | 505 |
| Aug 8, 2024 | 959.65 | 968.15 | 904.15 | 915.85 | 908.16 | 753 |
| Aug 7, 2024 | 993.20 | 993.20 | 940.10 | 949.65 | 941.68 | 1,675 |
| Aug 6, 2024 | 981.95 | 981.95 | 925.00 | 933.35 | 925.51 | 847 |
| Aug 5, 2024 | 1,019.90 | 1,019.90 | 933.00 | 939.60 | 931.71 | 513 |
| Aug 2, 2024 | 1,031.00 | 1,049.45 | 959.95 | 1,018.25 | 1,009.70 | 3,903 |
| Aug 1, 2024 | 953.60 | 1,004.20 | 953.60 | 969.90 | 961.76 | 384 |
| Jul 31, 2024 | 960.00 | 980.70 | 939.60 | 973.05 | 964.88 | 252 |
| Jul 30, 2024 | 982.30 | 982.30 | 917.50 | 937.35 | 929.48 | 936 |
| Jul 29, 2024 | 919.05 | 941.00 | 919.05 | 940.00 | 932.11 | 40 |
| Jul 26, 2024 | 926.45 | 926.45 | 918.55 | 923.15 | 915.40 | 94 |
| Jul 25, 2024 | 918.35 | 939.95 | 910.00 | 919.70 | 911.98 | 753 |
| Jul 24, 2024 | 958.30 | 958.30 | 912.30 | 921.80 | 914.06 | 1,051 |
| Jul 23, 2024 | 947.25 | 955.00 | 927.05 | 940.55 | 932.65 | 290 |
| Jul 22, 2024 | 936.55 | 954.50 | 936.55 | 947.25 | 939.30 | 218 |
| Jul 19, 2024 | 980.00 | 980.00 | 933.40 | 953.50 | 945.49 | 159 |
| Jul 18, 2024 | 1,053.00 | 1,053.00 | 981.65 | 986.65 | 978.37 | 188 |
| Jul 16, 2024 | 980.45 | 1,049.60 | 980.00 | 1,010.05 | 1,001.57 | 919 |
| Jul 15, 2024 | 981.40 | 988.10 | 935.00 | 973.25 | 965.08 | 1,413 |
| Jul 12, 2024 | 999.45 | 1,000.05 | 977.90 | 981.40 | 973.16 | 278 |
| Jul 11, 2024 | 1,030.00 | 1,030.00 | 1,000.00 | 1,006.55 | 998.10 | 68 |
| Jul 10, 2024 | 995.05 | 1,064.05 | 978.50 | 1,023.50 | 1,014.91 | 595 |
| Jul 9, 2024 | 1,001.45 | 1,020.45 | 995.00 | 1,000.90 | 992.50 | 125 |
| Jul 8, 2024 | 1,025.00 | 1,025.00 | 1,001.25 | 1,020.00 | 1,011.44 | 170 |
| Jul 5, 2024 | 1,020.00 | 1,025.85 | 1,010.55 | 1,025.85 | 1,017.24 | 41 |
| Jul 4, 2024 | 1,023.55 | 1,026.00 | 1,012.00 | 1,023.35 | 1,014.76 | 259 |
| Jul 3, 2024 | 1,031.15 | 1,031.15 | 1,015.45 | 1,024.00 | 1,015.40 | 357 |
| Jul 2, 2024 | 1,017.00 | 1,025.05 | 1,012.50 | 1,018.75 | 1,010.20 | 481 |
| Jul 1, 2024 | 1,037.15 | 1,037.15 | 1,009.20 | 1,018.50 | 1,009.95 | 257 |
| Jun 28, 2024 | 1,020.55 | 1,027.85 | 1,015.00 | 1,015.00 | 1,006.48 | 157 |
| Jun 27, 2024 | 1,059.95 | 1,059.95 | 1,019.85 | 1,020.30 | 1,011.73 | 57 |
| Jun 26, 2024 | 1,058.00 | 1,058.00 | 1,039.95 | 1,040.95 | 1,032.21 | 156 |
| Jun 25, 2024 | 1,061.05 | 1,061.55 | 1,061.05 | 1,061.55 | 1,052.64 | 7 |
| Jun 24, 2024 | 1,085.00 | 1,086.00 | 1,050.20 | 1,066.90 | 1,057.94 | 484 |
| Jun 21, 2024 | 1,065.10 | 1,098.15 | 1,049.95 | 1,089.00 | 1,079.86 | 635 |
| Jun 20, 2024 | 1,050.15 | 1,064.85 | 1,045.00 | 1,054.30 | 1,045.45 | 1,256 |
| Jun 19, 2024 | 1,080.20 | 1,081.00 | 1,050.15 | 1,059.50 | 1,050.60 | 155 |
| Jun 18, 2024 | 1,094.85 | 1,110.00 | 1,082.65 | 1,091.75 | 1,082.58 | 61 |
| Jun 14, 2024 | 1,089.95 | 1,102.35 | 1,057.55 | 1,091.60 | 1,082.44 | 411 |
| Jun 13, 2024 | 1,045.00 | 1,069.00 | 1,012.35 | 1,055.05 | 1,046.19 | 277 |
| Jun 12, 2024 | 1,011.95 | 1,050.65 | 1,011.95 | 1,039.10 | 1,030.38 | 857 |
| Jun 11, 2024 | 980.00 | 1,019.10 | 980.00 | 1,013.30 | 1,004.79 | 81 |
| Jun 10, 2024 | 983.75 | 1,020.15 | 960.00 | 984.60 | 976.33 | 1,298 |
| Jun 7, 2024 | 943.00 | 989.95 | 943.00 | 964.45 | 956.35 | 195 |
| Jun 6, 2024 | 931.95 | 970.95 | 915.60 | 943.05 | 935.13 | 297 |
| Jun 5, 2024 | 897.55 | 955.00 | 885.30 | 913.10 | 905.43 | 935 |
| Jun 4, 2024 | 966.75 | 966.75 | 881.15 | 897.60 | 890.06 | 261 |
| Jun 3, 2024 | 960.00 | 971.30 | 956.85 | 962.00 | 953.92 | 731 |
| May 31, 2024 | 952.80 | 979.50 | 950.00 | 955.00 | 946.98 | 95 |
| May 30, 2024 | 978.25 | 984.20 | 944.00 | 950.20 | 942.22 | 96 |
| May 29, 2024 | 997.50 | 1,001.05 | 970.95 | 985.00 | 976.73 | 201 |
| May 28, 2024 | 990.65 | 1,000.05 | 971.05 | 988.70 | 980.40 | 785 |
| May 27, 2024 | 986.85 | 999.50 | 985.00 | 986.90 | 978.61 | 311 |
| May 24, 2024 | 1,014.00 | 1,017.95 | 982.20 | 1,004.05 | 995.62 | 1,089 |
| May 23, 2024 | 1,039.00 | 1,039.00 | 960.00 | 973.95 | 965.77 | 3,123 |
| May 22, 2024 | 1,074.90 | 1,074.90 | 1,035.55 | 1,038.15 | 1,029.43 | 114 |