BSE - Delayed Quote INR
Gufic Biosciences Limited (GUFICBIO.BO)
380.55
+0.10
+(0.03%)
At close: May 23 at 3:28:10 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 378.95 | 388.10 | 378.10 | 380.55 | 380.55 | 4,097 |
| May 22, 2025 | 377.00 | 382.10 | 374.00 | 380.45 | 380.45 | 3,012 |
| May 21, 2025 | 382.90 | 390.60 | 373.20 | 375.50 | 375.50 | 3,162 |
| May 20, 2025 | 390.40 | 397.25 | 376.75 | 381.90 | 381.90 | 7,722 |
| May 19, 2025 | 373.05 | 397.00 | 373.05 | 390.40 | 390.40 | 18,343 |
| May 16, 2025 | 374.30 | 384.50 | 374.30 | 380.15 | 380.15 | 4,272 |
| May 15, 2025 | 377.45 | 377.70 | 371.25 | 374.30 | 374.30 | 2,148 |
| May 14, 2025 | 372.10 | 383.15 | 372.10 | 376.85 | 376.85 | 4,689 |
| May 13, 2025 | 372.50 | 380.75 | 370.00 | 371.45 | 371.45 | 11,868 |
| May 12, 2025 | 363.60 | 382.55 | 360.00 | 377.75 | 377.75 | 2,933 |
| May 9, 2025 | 350.05 | 357.10 | 345.55 | 355.00 | 355.00 | 6,098 |
| May 8, 2025 | 365.15 | 369.50 | 350.00 | 350.25 | 350.25 | 4,807 |
| May 7, 2025 | 360.35 | 365.05 | 352.00 | 362.85 | 362.85 | 1,885 |
| May 6, 2025 | 363.70 | 365.00 | 357.00 | 358.05 | 358.05 | 6,395 |
| May 5, 2025 | 355.00 | 364.40 | 354.95 | 362.05 | 362.05 | 1,275 |
| May 2, 2025 | 367.60 | 370.00 | 360.00 | 360.35 | 360.35 | 1,747 |
| Apr 30, 2025 | 385.25 | 385.25 | 365.00 | 366.60 | 366.60 | 4,664 |
| Apr 29, 2025 | 381.05 | 392.00 | 372.05 | 374.50 | 374.50 | 4,204 |
| Apr 28, 2025 | 363.60 | 388.35 | 358.70 | 383.25 | 383.25 | 6,974 |
| Apr 25, 2025 | 380.40 | 383.70 | 356.95 | 364.80 | 364.80 | 6,386 |
| Apr 24, 2025 | 366.25 | 405.90 | 364.95 | 384.15 | 384.15 | 21,216 |
| Apr 23, 2025 | 353.00 | 367.65 | 342.25 | 360.95 | 360.95 | 5,450 |
| Apr 22, 2025 | 344.95 | 350.45 | 342.00 | 345.75 | 345.75 | 1,051 |
| Apr 21, 2025 | 335.80 | 354.00 | 335.80 | 349.85 | 349.85 | 5,141 |
| Apr 17, 2025 | 341.90 | 348.30 | 340.05 | 345.05 | 345.05 | 1,596 |
| Apr 16, 2025 | 340.60 | 346.45 | 335.00 | 342.65 | 342.65 | 4,155 |
| Apr 15, 2025 | 332.30 | 343.10 | 332.30 | 341.50 | 341.50 | 7,903 |
| Apr 11, 2025 | 318.15 | 332.15 | 315.00 | 330.20 | 330.20 | 6,273 |
| Apr 9, 2025 | 322.70 | 327.10 | 306.10 | 310.35 | 310.35 | 3,785 |
| Apr 8, 2025 | 319.75 | 322.75 | 313.95 | 317.25 | 317.25 | 2,568 |
| Apr 7, 2025 | 285.00 | 317.55 | 285.00 | 310.70 | 310.70 | 6,225 |
| Apr 4, 2025 | 374.85 | 374.85 | 326.30 | 329.65 | 329.65 | 5,496 |
| Apr 3, 2025 | 342.45 | 356.15 | 337.00 | 342.85 | 342.85 | 11,724 |
| Apr 2, 2025 | 333.00 | 339.35 | 331.10 | 332.80 | 332.80 | 1,494 |
| Apr 1, 2025 | 337.45 | 340.50 | 332.50 | 337.40 | 337.40 | 2,966 |
| Mar 28, 2025 | 337.95 | 342.10 | 334.00 | 336.45 | 336.45 | 5,283 |
| Mar 27, 2025 | 340.00 | 340.00 | 330.00 | 331.90 | 331.90 | 8,911 |
| Mar 26, 2025 | 357.95 | 357.95 | 335.00 | 336.70 | 336.70 | 9,289 |
| Mar 25, 2025 | 351.75 | 356.75 | 343.00 | 350.50 | 350.50 | 10,001 |
| Mar 24, 2025 | 342.25 | 353.65 | 338.00 | 351.70 | 351.70 | 11,064 |
| Mar 21, 2025 | 345.90 | 347.95 | 337.55 | 341.35 | 341.35 | 7,466 |
| Mar 20, 2025 | 342.00 | 349.85 | 338.00 | 344.90 | 344.90 | 3,311 |
| Mar 19, 2025 | 337.95 | 348.05 | 336.55 | 341.70 | 341.70 | 5,792 |
| Mar 18, 2025 | 330.10 | 343.30 | 327.25 | 336.60 | 336.60 | 4,956 |
| Mar 17, 2025 | 317.05 | 332.75 | 315.65 | 327.90 | 327.90 | 3,710 |
| Mar 13, 2025 | 337.40 | 337.40 | 324.00 | 327.20 | 327.20 | 5,020 |
| Mar 12, 2025 | 343.50 | 344.95 | 325.35 | 330.05 | 330.05 | 4,320 |
| Mar 11, 2025 | 345.10 | 355.70 | 341.60 | 343.65 | 343.65 | 887 |
| Mar 10, 2025 | 379.95 | 379.95 | 350.00 | 351.80 | 351.80 | 1,139 |
| Mar 7, 2025 | 355.00 | 368.00 | 352.30 | 364.45 | 364.45 | 2,113 |
| Mar 6, 2025 | 364.90 | 368.85 | 344.75 | 358.90 | 358.90 | 6,975 |
| Mar 5, 2025 | 334.35 | 346.45 | 334.35 | 342.20 | 342.20 | 2,111 |
| Mar 4, 2025 | 324.00 | 346.15 | 312.00 | 340.40 | 340.40 | 20,365 |
| Mar 3, 2025 | 326.40 | 330.30 | 310.20 | 328.40 | 328.40 | 2,908 |
| Feb 28, 2025 | 328.75 | 335.90 | 320.85 | 329.45 | 329.45 | 10,876 |
| Feb 27, 2025 | 361.80 | 369.05 | 334.00 | 336.00 | 336.00 | 7,692 |
| Feb 25, 2025 | 382.40 | 382.40 | 358.60 | 361.80 | 361.80 | 2,040 |
| Feb 24, 2025 | 409.90 | 409.90 | 375.00 | 378.05 | 378.05 | 1,494 |
| Feb 21, 2025 | 380.00 | 386.35 | 377.15 | 383.55 | 383.55 | 5,389 |
| Feb 20, 2025 | 397.50 | 400.00 | 380.00 | 383.80 | 383.80 | 3,742 |
| Feb 19, 2025 | 397.75 | 401.00 | 390.25 | 398.90 | 398.90 | 3,225 |
| Feb 18, 2025 | 403.25 | 404.70 | 392.10 | 402.95 | 402.95 | 1,183 |
| Feb 17, 2025 | 363.05 | 404.90 | 360.25 | 402.70 | 402.70 | 12,677 |
| Feb 14, 2025 | 401.40 | 406.40 | 385.40 | 403.15 | 403.15 | 5,109 |
| Feb 13, 2025 | 403.15 | 419.65 | 395.60 | 408.25 | 408.25 | 3,913 |
| Feb 12, 2025 | 392.05 | 412.40 | 361.95 | 395.00 | 395.00 | 15,737 |
| Feb 11, 2025 | 405.00 | 407.75 | 387.25 | 394.80 | 394.80 | 4,543 |
| Feb 10, 2025 | 417.30 | 419.15 | 410.00 | 412.05 | 412.05 | 2,479 |
| Feb 7, 2025 | 421.05 | 422.60 | 416.95 | 417.95 | 417.95 | 1,698 |
| Feb 6, 2025 | 432.50 | 433.55 | 421.30 | 426.15 | 426.15 | 1,381 |
| Feb 5, 2025 | 420.20 | 438.65 | 420.20 | 428.05 | 428.05 | 3,889 |
| Feb 4, 2025 | 430.80 | 436.40 | 421.65 | 425.75 | 425.75 | 4,580 |
| Feb 3, 2025 | 441.60 | 442.60 | 430.85 | 435.10 | 435.10 | 4,435 |
| Feb 1, 2025 | 459.35 | 459.35 | 439.25 | 449.40 | 449.40 | 6,466 |
| Jan 31, 2025 | 419.05 | 459.55 | 418.65 | 449.10 | 449.10 | 8,833 |
| Jan 30, 2025 | 435.60 | 435.60 | 414.25 | 422.55 | 422.55 | 2,135 |
| Jan 29, 2025 | 412.15 | 426.00 | 412.15 | 422.05 | 422.05 | 1,761 |
| Jan 28, 2025 | 414.05 | 421.30 | 396.65 | 406.40 | 406.40 | 16,461 |
| Jan 27, 2025 | 416.05 | 424.00 | 405.05 | 419.35 | 419.35 | 8,775 |
| Jan 24, 2025 | 434.90 | 434.90 | 412.25 | 426.05 | 426.05 | 8,818 |
| Jan 23, 2025 | 440.95 | 443.00 | 429.95 | 432.85 | 432.85 | 2,122 |
| Jan 22, 2025 | 463.15 | 463.15 | 434.60 | 439.95 | 439.95 | 2,797 |
| Jan 21, 2025 | 458.75 | 465.45 | 445.00 | 460.85 | 460.85 | 4,284 |
| Jan 20, 2025 | 458.60 | 469.75 | 450.00 | 453.65 | 453.65 | 11,319 |
| Jan 17, 2025 | 460.55 | 465.50 | 457.50 | 459.60 | 459.60 | 1,273 |
| Jan 16, 2025 | 450.50 | 466.00 | 450.50 | 463.55 | 463.55 | 3,872 |
| Jan 15, 2025 | 478.90 | 478.90 | 452.65 | 455.35 | 455.35 | 5,962 |
| Jan 14, 2025 | 485.45 | 485.45 | 459.40 | 469.85 | 469.85 | 3,959 |
| Jan 13, 2025 | 457.10 | 484.90 | 429.40 | 475.90 | 475.90 | 8,617 |
| Jan 10, 2025 | 458.00 | 472.75 | 450.15 | 466.20 | 466.20 | 10,328 |
| Jan 9, 2025 | 471.95 | 471.95 | 458.10 | 460.90 | 460.90 | 3,955 |
| Jan 8, 2025 | 494.70 | 494.70 | 469.80 | 472.40 | 472.40 | 6,717 |
| Jan 7, 2025 | 480.10 | 497.75 | 478.00 | 484.85 | 484.85 | 14,073 |
| Jan 6, 2025 | 465.15 | 488.70 | 445.00 | 480.25 | 480.25 | 17,149 |
| Jan 3, 2025 | 467.50 | 478.00 | 459.75 | 474.25 | 474.25 | 12,421 |
| Jan 2, 2025 | 468.00 | 470.55 | 454.25 | 465.15 | 465.15 | 16,203 |
| Jan 1, 2025 | 455.35 | 464.95 | 448.90 | 457.40 | 457.40 | 5,590 |
| Dec 31, 2024 | 457.00 | 468.10 | 448.15 | 455.95 | 455.95 | 8,978 |
| Dec 30, 2024 | 437.55 | 465.00 | 437.55 | 457.75 | 457.75 | 12,774 |
| Dec 27, 2024 | 457.75 | 457.75 | 441.35 | 444.80 | 444.80 | 3,848 |
| Dec 26, 2024 | 458.85 | 458.85 | 440.25 | 451.50 | 451.50 | 9,174 |
| Dec 24, 2024 | 446.70 | 446.70 | 428.00 | 443.35 | 443.35 | 3,282 |
| Dec 23, 2024 | 438.80 | 449.70 | 428.70 | 431.90 | 431.90 | 3,970 |
| Dec 20, 2024 | 443.65 | 449.80 | 428.60 | 431.55 | 431.55 | 4,044 |
| Dec 19, 2024 | 450.00 | 463.45 | 435.50 | 440.45 | 440.45 | 5,499 |
| Dec 18, 2024 | 438.95 | 454.90 | 425.85 | 447.80 | 447.80 | 16,096 |
| Dec 17, 2024 | 430.50 | 430.50 | 425.35 | 429.05 | 429.05 | 1,079 |
| Dec 16, 2024 | 428.05 | 438.50 | 426.00 | 434.20 | 434.20 | 4,867 |
| Dec 13, 2024 | 432.10 | 436.15 | 426.45 | 432.15 | 432.15 | 2,723 |
| Dec 12, 2024 | 446.80 | 446.80 | 432.85 | 436.65 | 436.65 | 1,710 |
| Dec 11, 2024 | 444.60 | 457.45 | 438.45 | 445.40 | 445.40 | 6,833 |
| Dec 10, 2024 | 436.30 | 444.30 | 431.60 | 441.25 | 441.25 | 6,374 |
| Dec 9, 2024 | 445.05 | 448.75 | 434.05 | 436.15 | 436.15 | 1,610 |
| Dec 6, 2024 | 445.40 | 448.95 | 438.00 | 445.50 | 445.50 | 4,863 |
| Dec 5, 2024 | 444.60 | 454.45 | 434.00 | 446.50 | 446.50 | 3,047 |
| Dec 4, 2024 | 450.10 | 460.20 | 439.15 | 444.55 | 444.55 | 8,069 |
| Dec 3, 2024 | 413.05 | 455.00 | 410.05 | 446.70 | 446.70 | 15,733 |
| Dec 2, 2024 | 412.00 | 417.60 | 408.20 | 411.05 | 411.05 | 2,033 |
| Nov 29, 2024 | 437.90 | 437.90 | 408.95 | 413.90 | 413.90 | 5,050 |
| Nov 28, 2024 | 420.20 | 420.60 | 409.70 | 415.20 | 415.20 | 1,346 |
| Nov 27, 2024 | 416.00 | 421.00 | 408.50 | 419.20 | 419.20 | 2,589 |
| Nov 26, 2024 | 416.00 | 416.00 | 406.40 | 409.15 | 409.15 | 9,235 |
| Nov 25, 2024 | 405.65 | 416.85 | 405.65 | 416.35 | 416.35 | 4,221 |
| Nov 22, 2024 | 414.00 | 414.00 | 396.00 | 403.15 | 403.15 | 5,811 |
| Nov 21, 2024 | 400.15 | 420.00 | 400.00 | 407.85 | 407.85 | 4,107 |
| Nov 19, 2024 | 401.55 | 426.55 | 401.55 | 420.85 | 420.85 | 15,566 |
| Nov 18, 2024 | 449.15 | 449.15 | 406.65 | 409.60 | 409.60 | 17,146 |
| Nov 14, 2024 | 433.10 | 451.65 | 433.10 | 446.65 | 446.65 | 14,436 |
| Nov 13, 2024 | 448.35 | 482.55 | 432.15 | 438.10 | 438.10 | 26,880 |
| Nov 12, 2024 | 451.00 | 461.00 | 447.40 | 452.15 | 452.15 | 8,402 |
| Nov 11, 2024 | 483.00 | 488.00 | 450.90 | 455.25 | 455.25 | 19,593 |
| Nov 8, 2024 | 468.25 | 501.10 | 461.65 | 487.00 | 487.00 | 37,312 |
| Nov 7, 2024 | 484.00 | 484.00 | 464.05 | 473.55 | 473.55 | 14,146 |
| Nov 6, 2024 | 470.90 | 484.00 | 466.25 | 470.65 | 470.65 | 29,550 |
| Nov 4, 2024 | 447.00 | 473.40 | 432.75 | 465.80 | 465.80 | 50,912 |
| Nov 1, 2024 | 438.50 | 442.60 | 430.10 | 441.05 | 441.05 | 996 |
| Oct 31, 2024 | 443.65 | 443.65 | 429.65 | 438.40 | 438.40 | 5,162 |
| Oct 29, 2024 | 422.55 | 428.95 | 418.55 | 422.90 | 422.90 | 3,366 |
| Oct 28, 2024 | 420.70 | 433.85 | 413.30 | 425.05 | 425.05 | 5,305 |
| Oct 25, 2024 | 436.00 | 439.75 | 416.15 | 418.85 | 418.85 | 7,880 |
| Oct 24, 2024 | 445.50 | 450.10 | 429.10 | 434.60 | 434.60 | 11,194 |
| Oct 23, 2024 | 443.65 | 460.00 | 435.55 | 442.15 | 442.15 | 19,551 |
| Oct 22, 2024 | 448.00 | 448.00 | 427.85 | 434.35 | 434.35 | 11,747 |
| Oct 21, 2024 | 440.45 | 454.60 | 431.60 | 449.70 | 449.70 | 15,379 |
| Oct 18, 2024 | 422.60 | 436.10 | 417.65 | 434.85 | 434.85 | 17,488 |
| Oct 17, 2024 | 473.10 | 473.10 | 422.00 | 424.60 | 424.60 | 11,350 |
| Oct 16, 2024 | 408.40 | 447.80 | 404.40 | 442.60 | 442.60 | 48,898 |
| Oct 15, 2024 | 408.00 | 413.25 | 400.55 | 408.40 | 408.40 | 7,078 |
| Oct 14, 2024 | 412.00 | 418.00 | 401.65 | 408.35 | 408.35 | 17,385 |
| Oct 11, 2024 | 393.85 | 409.45 | 393.85 | 408.15 | 408.15 | 8,888 |
| Oct 10, 2024 | 389.00 | 394.00 | 388.80 | 392.40 | 392.40 | 5,881 |
| Oct 9, 2024 | 383.90 | 390.00 | 383.90 | 387.10 | 387.10 | 3,774 |
| Oct 8, 2024 | 367.00 | 389.05 | 367.00 | 385.20 | 385.20 | 5,729 |
| Oct 7, 2024 | 386.50 | 386.50 | 357.90 | 373.25 | 373.25 | 8,069 |
| Oct 4, 2024 | 389.90 | 389.90 | 372.00 | 377.70 | 377.70 | 5,765 |
| Oct 3, 2024 | 416.90 | 416.90 | 379.10 | 382.95 | 382.95 | 3,278 |
| Oct 1, 2024 | 383.50 | 385.35 | 380.10 | 381.85 | 381.85 | 3,932 |
| Sep 30, 2024 | 384.40 | 387.25 | 373.45 | 385.45 | 385.45 | 6,083 |
| Sep 27, 2024 | 385.00 | 385.90 | 375.00 | 379.00 | 379.00 | 5,878 |
| Sep 26, 2024 | 394.40 | 394.40 | 382.30 | 387.00 | 387.00 | 10,748 |
| Sep 25, 2024 | 382.00 | 395.20 | 382.00 | 387.25 | 387.25 | 10,491 |
| Sep 24, 2024 | 409.45 | 409.45 | 386.15 | 389.90 | 389.90 | 15,692 |
| Sep 23, 2024 | 405.50 | 420.00 | 398.85 | 400.95 | 400.95 | 3,024 |
| Sep 20, 2024 | 402.95 | 408.45 | 395.95 | 405.65 | 405.65 | 2,024 |
| Sep 19, 2024 | 392.65 | 402.35 | 388.00 | 400.25 | 400.25 | 6,328 |
| Sep 18, 2024 | 395.00 | 403.35 | 391.00 | 397.60 | 397.60 | 10,148 |
| Sep 17, 2024 | 0.1 Dividend | |||||
| Sep 17, 2024 | 400.00 | 403.75 | 395.20 | 401.20 | 401.20 | 3,887 |
| Sep 16, 2024 | 415.15 | 415.15 | 402.00 | 403.65 | 403.55 | 5,201 |
| Sep 13, 2024 | 411.20 | 413.45 | 402.75 | 407.00 | 406.90 | 13,668 |
| Sep 12, 2024 | 425.35 | 425.65 | 409.80 | 411.20 | 411.10 | 7,647 |
| Sep 11, 2024 | 403.00 | 434.85 | 400.95 | 418.60 | 418.50 | 39,446 |
| Sep 10, 2024 | 400.00 | 405.50 | 393.80 | 399.75 | 399.65 | 8,154 |
| Sep 9, 2024 | 410.00 | 410.00 | 384.85 | 392.15 | 392.05 | 10,546 |
| Sep 6, 2024 | 393.10 | 399.00 | 389.60 | 392.15 | 392.05 | 4,520 |
| Sep 5, 2024 | 409.45 | 410.50 | 386.00 | 390.90 | 390.80 | 10,795 |
| Sep 4, 2024 | 411.60 | 411.60 | 387.30 | 401.40 | 401.30 | 12,814 |
| Sep 3, 2024 | 405.80 | 405.80 | 391.50 | 393.55 | 393.45 | 16,347 |
| Sep 2, 2024 | 401.80 | 407.60 | 394.05 | 402.85 | 402.75 | 10,198 |
| Aug 30, 2024 | 409.65 | 412.25 | 399.25 | 401.80 | 401.70 | 18,750 |
| Aug 29, 2024 | 401.40 | 414.80 | 390.95 | 409.65 | 409.55 | 37,208 |
| Aug 28, 2024 | 405.00 | 418.80 | 402.00 | 409.10 | 409.00 | 102,360 |
| Aug 26, 2024 | 389.30 | 393.30 | 381.55 | 384.30 | 384.20 | 7,093 |
| Aug 23, 2024 | 395.70 | 398.95 | 386.00 | 390.30 | 390.20 | 21,633 |
| Aug 22, 2024 | 371.80 | 398.00 | 370.00 | 394.30 | 394.20 | 71,346 |
| Aug 21, 2024 | 353.00 | 372.00 | 351.55 | 363.55 | 363.46 | 6,148 |
| Aug 20, 2024 | 347.05 | 353.00 | 343.75 | 350.75 | 350.66 | 3,198 |
| Aug 19, 2024 | 344.90 | 347.10 | 338.15 | 344.80 | 344.71 | 3,298 |
| Aug 16, 2024 | 346.00 | 351.15 | 340.45 | 344.30 | 344.21 | 7,735 |
| Aug 14, 2024 | 354.75 | 354.75 | 341.65 | 347.55 | 347.46 | 4,222 |
| Aug 13, 2024 | 366.60 | 366.60 | 353.55 | 355.50 | 355.41 | 5,989 |
| Aug 12, 2024 | 335.20 | 367.00 | 335.20 | 358.90 | 358.81 | 13,070 |
| Aug 9, 2024 | 363.45 | 366.45 | 357.00 | 357.60 | 357.51 | 5,708 |
| Aug 8, 2024 | 355.80 | 365.00 | 355.05 | 360.95 | 360.86 | 6,834 |
| Aug 7, 2024 | 368.80 | 368.80 | 352.00 | 354.65 | 354.56 | 2,549 |
| Aug 6, 2024 | 339.80 | 356.35 | 339.80 | 353.65 | 353.56 | 3,782 |
| Aug 5, 2024 | 325.15 | 345.40 | 325.15 | 343.10 | 343.02 | 11,234 |
| Aug 2, 2024 | 347.00 | 354.80 | 345.00 | 350.35 | 350.26 | 8,606 |
| Aug 1, 2024 | 359.10 | 360.50 | 348.20 | 350.70 | 350.61 | 3,967 |
| Jul 31, 2024 | 358.70 | 362.80 | 355.50 | 356.30 | 356.21 | 2,380 |
| Jul 30, 2024 | 345.00 | 363.05 | 345.00 | 358.05 | 357.96 | 3,451 |
| Jul 29, 2024 | 361.90 | 361.90 | 347.00 | 351.10 | 351.01 | 2,552 |
| Jul 26, 2024 | 369.00 | 369.00 | 345.65 | 349.55 | 349.46 | 15,143 |
| Jul 25, 2024 | 353.15 | 361.25 | 351.80 | 355.45 | 355.36 | 1,424 |
| Jul 24, 2024 | 340.65 | 354.75 | 340.65 | 353.15 | 353.06 | 5,199 |
| Jul 23, 2024 | 339.00 | 341.50 | 328.35 | 332.15 | 332.07 | 6,313 |
| Jul 22, 2024 | 337.15 | 344.45 | 334.75 | 342.60 | 342.52 | 5,380 |
| Jul 19, 2024 | 347.60 | 348.00 | 337.00 | 339.00 | 338.92 | 9,154 |
| Jul 18, 2024 | 345.00 | 354.05 | 343.65 | 350.70 | 350.61 | 4,621 |
| Jul 16, 2024 | 350.00 | 358.10 | 350.00 | 350.95 | 350.86 | 8,950 |
| Jul 15, 2024 | 350.00 | 360.65 | 350.00 | 354.35 | 354.26 | 10,559 |
| Jul 12, 2024 | 355.00 | 363.35 | 355.00 | 356.75 | 356.66 | 2,268 |
| Jul 11, 2024 | 377.40 | 377.40 | 360.00 | 362.65 | 362.56 | 2,149 |
| Jul 10, 2024 | 359.00 | 369.15 | 353.00 | 363.85 | 363.76 | 8,264 |
| Jul 9, 2024 | 367.25 | 367.25 | 356.80 | 358.65 | 358.56 | 2,136 |
| Jul 8, 2024 | 361.00 | 367.40 | 354.25 | 361.80 | 361.71 | 12,167 |
| Jul 5, 2024 | 369.90 | 370.00 | 362.85 | 365.00 | 364.91 | 3,572 |
| Jul 4, 2024 | 353.00 | 379.35 | 353.00 | 368.20 | 368.11 | 13,647 |
| Jul 3, 2024 | 357.05 | 364.00 | 356.80 | 362.70 | 362.61 | 4,238 |
| Jul 2, 2024 | 366.00 | 366.00 | 350.10 | 355.40 | 355.31 | 9,968 |
| Jul 1, 2024 | 351.70 | 357.05 | 347.60 | 355.15 | 355.06 | 2,585 |
| Jun 28, 2024 | 368.90 | 368.90 | 343.95 | 346.20 | 346.11 | 9,838 |
| Jun 27, 2024 | 359.20 | 361.35 | 344.95 | 348.65 | 348.56 | 16,935 |
| Jun 26, 2024 | 353.05 | 360.00 | 351.95 | 356.45 | 356.36 | 8,642 |
| Jun 25, 2024 | 358.30 | 361.50 | 352.00 | 353.20 | 353.11 | 3,469 |
| Jun 24, 2024 | 352.00 | 370.00 | 352.00 | 357.80 | 357.71 | 8,413 |
| Jun 21, 2024 | 363.95 | 370.95 | 358.80 | 360.05 | 359.96 | 4,071 |
| Jun 20, 2024 | 348.60 | 370.00 | 348.60 | 363.20 | 363.11 | 6,447 |
| Jun 19, 2024 | 355.45 | 376.00 | 353.00 | 358.15 | 358.06 | 24,582 |
| Jun 18, 2024 | 355.40 | 367.15 | 353.80 | 355.55 | 355.46 | 6,735 |
| Jun 14, 2024 | 365.00 | 368.75 | 353.00 | 356.50 | 356.41 | 18,265 |
| Jun 13, 2024 | 387.00 | 387.00 | 362.60 | 365.30 | 365.21 | 8,804 |
| Jun 12, 2024 | 361.50 | 386.45 | 359.90 | 369.35 | 369.26 | 34,699 |
| Jun 11, 2024 | 378.75 | 382.00 | 365.05 | 369.90 | 369.81 | 61,755 |
| Jun 10, 2024 | 320.00 | 378.15 | 318.00 | 375.50 | 375.41 | 163,944 |
| Jun 7, 2024 | 310.95 | 316.60 | 308.55 | 315.15 | 315.07 | 9,082 |
| Jun 6, 2024 | 307.15 | 317.45 | 307.15 | 311.85 | 311.77 | 6,286 |
| Jun 5, 2024 | 300.95 | 315.00 | 300.95 | 313.40 | 313.32 | 6,638 |
| Jun 4, 2024 | 311.25 | 314.60 | 278.00 | 295.05 | 294.98 | 11,596 |
| Jun 3, 2024 | 307.40 | 317.10 | 306.90 | 314.35 | 314.27 | 3,964 |
| May 31, 2024 | 311.55 | 313.15 | 306.70 | 307.90 | 307.82 | 11,568 |
| May 30, 2024 | 319.10 | 324.80 | 310.00 | 314.50 | 314.42 | 13,938 |
| May 29, 2024 | 310.00 | 327.10 | 308.20 | 320.50 | 320.42 | 29,693 |
| May 28, 2024 | 314.00 | 320.30 | 307.75 | 312.15 | 312.07 | 3,123 |
| May 27, 2024 | 330.45 | 330.45 | 319.00 | 319.15 | 319.07 | 7,829 |
| May 24, 2024 | 343.00 | 345.40 | 328.15 | 329.85 | 329.77 | 3,243 |
| May 23, 2024 | 345.00 | 345.65 | 342.10 | 343.90 | 343.81 | 5,673 |