BSE - Delayed Quote INR
HLE Glascoat Limited (HLEGLAS.BO)
269.20
-2.35
(-0.87%)
At close: 3:29:01 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 266.00 | 270.40 | 264.35 | 269.20 | 269.20 | 1,171 |
| Apr 30, 2025 | 272.50 | 283.80 | 270.40 | 271.55 | 271.55 | 4,938 |
| Apr 29, 2025 | 274.90 | 276.60 | 271.25 | 273.90 | 273.90 | 1,676 |
| Apr 28, 2025 | 270.90 | 272.05 | 266.45 | 271.20 | 271.20 | 1,514 |
| Apr 25, 2025 | 284.60 | 284.80 | 268.55 | 271.95 | 271.95 | 3,623 |
| Apr 24, 2025 | 278.05 | 283.85 | 278.05 | 281.20 | 281.20 | 1,377 |
| Apr 23, 2025 | 292.00 | 292.00 | 275.00 | 280.70 | 280.70 | 12,858 |
| Apr 22, 2025 | 281.00 | 285.95 | 277.95 | 283.40 | 283.40 | 6,816 |
| Apr 21, 2025 | 273.00 | 280.60 | 273.00 | 280.40 | 280.40 | 3,653 |
| Apr 17, 2025 | 277.00 | 282.00 | 272.90 | 277.20 | 277.20 | 7,652 |
| Apr 16, 2025 | 284.50 | 284.50 | 275.50 | 276.10 | 276.10 | 1,140 |
| Apr 15, 2025 | 279.55 | 280.95 | 275.25 | 277.75 | 277.75 | 2,988 |
| Apr 11, 2025 | 274.20 | 276.85 | 270.05 | 274.15 | 274.15 | 8,554 |
| Apr 9, 2025 | 262.50 | 266.45 | 258.80 | 263.95 | 263.95 | 2,618 |
| Apr 8, 2025 | 258.45 | 273.60 | 252.80 | 269.70 | 269.70 | 16,236 |
| Apr 7, 2025 | 232.25 | 255.00 | 232.25 | 252.15 | 252.15 | 12,323 |
| Apr 4, 2025 | 275.00 | 277.00 | 262.50 | 266.75 | 266.75 | 12,286 |
| Apr 3, 2025 | 275.00 | 281.90 | 273.40 | 277.65 | 277.65 | 9,616 |
| Apr 2, 2025 | 266.45 | 278.95 | 259.55 | 277.25 | 277.25 | 12,963 |
| Apr 1, 2025 | 254.95 | 274.80 | 252.10 | 269.35 | 269.35 | 17,597 |
| Mar 28, 2025 | 232.55 | 255.00 | 229.70 | 249.65 | 249.65 | 47,413 |
| Mar 27, 2025 | 234.75 | 237.85 | 229.90 | 232.55 | 232.55 | 13,693 |
| Mar 26, 2025 | 246.35 | 251.00 | 235.00 | 236.25 | 236.25 | 19,684 |
| Mar 25, 2025 | 255.35 | 257.95 | 245.05 | 246.35 | 246.35 | 4,720 |
| Mar 24, 2025 | 254.25 | 262.85 | 250.85 | 252.90 | 252.90 | 22,391 |
| Mar 21, 2025 | 251.50 | 260.75 | 251.50 | 254.25 | 254.25 | 12,704 |
| Mar 20, 2025 | 250.05 | 261.95 | 250.05 | 251.50 | 251.50 | 4,845 |
| Mar 19, 2025 | 232.00 | 256.85 | 232.00 | 252.85 | 252.85 | 18,939 |
| Mar 18, 2025 | 229.00 | 238.10 | 228.05 | 230.85 | 230.85 | 13,943 |
| Mar 17, 2025 | 224.00 | 229.15 | 221.00 | 227.60 | 227.60 | 5,833 |
| Mar 13, 2025 | 231.00 | 231.00 | 218.00 | 222.80 | 222.80 | 11,121 |
| Mar 12, 2025 | 238.25 | 239.35 | 223.00 | 223.85 | 223.85 | 11,109 |
| Mar 11, 2025 | 245.30 | 245.30 | 233.70 | 236.75 | 236.75 | 12,338 |
| Mar 10, 2025 | 251.10 | 254.00 | 240.00 | 242.35 | 242.35 | 2,976 |
| Mar 7, 2025 | 256.60 | 257.00 | 249.15 | 252.75 | 252.75 | 14,921 |
| Mar 6, 2025 | 246.25 | 255.00 | 246.25 | 253.90 | 253.90 | 1,768 |
| Mar 5, 2025 | 236.95 | 250.00 | 236.95 | 246.45 | 246.45 | 18,070 |
| Mar 4, 2025 | 237.00 | 241.95 | 232.95 | 237.10 | 237.10 | 5,068 |
| Mar 3, 2025 | 245.00 | 247.00 | 228.95 | 238.15 | 238.15 | 7,507 |
| Feb 28, 2025 | 255.85 | 255.85 | 241.75 | 242.80 | 242.80 | 15,533 |
| Feb 27, 2025 | 259.00 | 260.90 | 252.00 | 255.85 | 255.85 | 10,482 |
| Feb 25, 2025 | 279.90 | 279.90 | 260.05 | 261.50 | 261.50 | 2,046 |
| Feb 24, 2025 | 265.05 | 269.65 | 256.20 | 265.75 | 265.75 | 5,819 |
| Feb 21, 2025 | 268.50 | 271.05 | 263.00 | 265.90 | 265.90 | 2,614 |
| Feb 20, 2025 | 267.80 | 267.80 | 257.75 | 262.85 | 262.85 | 2,656 |
| Feb 19, 2025 | 255.55 | 269.90 | 255.55 | 260.40 | 260.40 | 3,208 |
| Feb 18, 2025 | 275.05 | 275.05 | 256.75 | 259.95 | 259.95 | 5,515 |
| Feb 17, 2025 | 272.05 | 279.55 | 252.60 | 276.55 | 276.55 | 8,463 |
| Feb 14, 2025 | 280.00 | 280.00 | 264.50 | 271.60 | 271.60 | 16,991 |
| Feb 13, 2025 | 285.25 | 285.25 | 275.55 | 276.95 | 276.95 | 9,550 |
| Feb 12, 2025 | 300.00 | 300.00 | 273.35 | 279.30 | 279.30 | 6,028 |
| Feb 11, 2025 | 304.50 | 304.50 | 288.00 | 289.05 | 289.05 | 4,540 |
| Feb 10, 2025 | 312.35 | 315.00 | 304.50 | 305.30 | 305.30 | 9,554 |
| Feb 7, 2025 | 320.00 | 320.00 | 311.85 | 313.90 | 313.90 | 5,153 |
| Feb 6, 2025 | 320.05 | 323.80 | 316.10 | 317.90 | 317.90 | 2,194 |
| Feb 5, 2025 | 323.85 | 323.85 | 315.55 | 318.90 | 318.90 | 2,443 |
| Feb 4, 2025 | 319.00 | 321.80 | 314.45 | 317.50 | 317.50 | 1,458 |
| Feb 3, 2025 | 318.45 | 324.75 | 315.55 | 318.35 | 318.35 | 1,960 |
| Feb 1, 2025 | 312.00 | 344.30 | 312.00 | 324.70 | 324.70 | 8,410 |
| Jan 31, 2025 | 311.00 | 324.50 | 310.60 | 318.75 | 318.75 | 7,748 |
| Jan 30, 2025 | 304.00 | 312.35 | 304.00 | 308.05 | 308.05 | 4,993 |
| Jan 29, 2025 | 305.95 | 309.85 | 300.25 | 307.15 | 307.15 | 10,088 |
| Jan 28, 2025 | 300.35 | 306.60 | 286.50 | 299.05 | 299.05 | 29,885 |
| Jan 27, 2025 | 320.05 | 321.20 | 301.00 | 303.20 | 303.20 | 24,053 |
| Jan 24, 2025 | 331.95 | 331.95 | 320.40 | 321.15 | 321.15 | 5,008 |
| Jan 23, 2025 | 333.00 | 333.00 | 322.60 | 325.60 | 325.60 | 9,669 |
| Jan 22, 2025 | 340.00 | 340.00 | 320.00 | 324.55 | 324.55 | 16,178 |
| Jan 21, 2025 | 339.80 | 341.75 | 335.00 | 335.40 | 335.40 | 5,695 |
| Jan 20, 2025 | 346.00 | 346.00 | 334.00 | 336.60 | 336.60 | 6,844 |
| Jan 17, 2025 | 347.85 | 347.85 | 336.75 | 341.30 | 341.30 | 8,713 |
| Jan 16, 2025 | 343.55 | 353.00 | 338.30 | 341.10 | 341.10 | 2,234 |
| Jan 15, 2025 | 332.90 | 344.40 | 328.15 | 339.85 | 339.85 | 14,745 |
| Jan 14, 2025 | 333.00 | 337.40 | 328.95 | 330.55 | 330.55 | 24,420 |
| Jan 13, 2025 | 351.05 | 354.95 | 326.25 | 329.00 | 329.00 | 31,319 |
| Jan 10, 2025 | 355.40 | 366.75 | 352.30 | 355.15 | 355.15 | 13,278 |
| Jan 9, 2025 | 364.60 | 382.40 | 356.45 | 363.05 | 363.05 | 13,235 |
| Jan 8, 2025 | 360.90 | 360.90 | 355.00 | 358.35 | 358.35 | 2,440 |
| Jan 7, 2025 | 358.05 | 362.35 | 355.80 | 356.70 | 356.70 | 6,832 |
| Jan 6, 2025 | 370.00 | 370.55 | 357.65 | 359.25 | 359.25 | 3,180 |
| Jan 3, 2025 | 374.00 | 374.80 | 365.00 | 367.00 | 367.00 | 10,675 |
| Jan 2, 2025 | 368.00 | 375.00 | 363.75 | 372.05 | 372.05 | 5,463 |
| Jan 1, 2025 | 375.00 | 375.00 | 363.25 | 365.70 | 365.70 | 7,627 |
| Dec 31, 2024 | 372.00 | 372.00 | 363.40 | 369.10 | 369.10 | 1,879 |
| Dec 30, 2024 | 368.35 | 374.85 | 362.25 | 366.05 | 366.05 | 9,898 |
| Dec 27, 2024 | 374.80 | 375.75 | 368.00 | 372.65 | 372.65 | 7,024 |
| Dec 26, 2024 | 373.00 | 376.95 | 366.15 | 370.80 | 370.80 | 9,519 |
| Dec 24, 2024 | 384.95 | 384.95 | 370.65 | 373.15 | 373.15 | 2,170 |
| Dec 23, 2024 | 374.95 | 392.60 | 363.80 | 383.20 | 383.20 | 9,209 |
| Dec 20, 2024 | 390.00 | 390.00 | 363.00 | 368.35 | 368.35 | 15,686 |
| Dec 19, 2024 | 387.40 | 392.70 | 383.15 | 388.00 | 388.00 | 8,271 |
| Dec 18, 2024 | 408.00 | 408.00 | 386.30 | 387.40 | 387.40 | 7,429 |
| Dec 17, 2024 | 403.00 | 410.45 | 397.00 | 398.00 | 398.00 | 7,329 |
| Dec 16, 2024 | 405.50 | 412.90 | 400.75 | 403.20 | 403.20 | 4,548 |
| Dec 13, 2024 | 399.00 | 406.30 | 390.25 | 403.50 | 403.50 | 4,932 |
| Dec 12, 2024 | 396.05 | 404.30 | 394.00 | 395.30 | 395.30 | 4,901 |
| Dec 11, 2024 | 397.00 | 405.65 | 397.00 | 399.90 | 399.90 | 3,660 |
| Dec 10, 2024 | 405.05 | 407.90 | 397.60 | 400.05 | 400.05 | 9,764 |
| Dec 9, 2024 | 405.95 | 415.00 | 400.90 | 405.10 | 405.10 | 12,942 |
| Dec 6, 2024 | 404.80 | 404.80 | 398.00 | 400.90 | 400.90 | 7,495 |
| Dec 5, 2024 | 402.00 | 404.25 | 397.65 | 399.65 | 399.65 | 7,375 |
| Dec 4, 2024 | 404.45 | 409.60 | 397.10 | 400.15 | 400.15 | 14,689 |
| Dec 3, 2024 | 419.45 | 419.45 | 403.30 | 404.45 | 404.45 | 13,376 |
| Dec 2, 2024 | 410.90 | 423.95 | 400.00 | 416.75 | 416.75 | 14,385 |
| Nov 29, 2024 | 423.95 | 423.95 | 401.10 | 402.50 | 402.50 | 18,339 |
| Nov 28, 2024 | 385.95 | 413.90 | 382.60 | 409.55 | 409.55 | 44,663 |
| Nov 27, 2024 | 388.35 | 388.35 | 379.50 | 382.65 | 382.65 | 2,608 |
| Nov 26, 2024 | 382.65 | 389.10 | 374.40 | 380.70 | 380.70 | 10,429 |
| Nov 25, 2024 | 367.85 | 380.00 | 367.10 | 375.60 | 375.60 | 2,306 |
| Nov 22, 2024 | 353.10 | 364.30 | 353.10 | 360.60 | 360.60 | 3,933 |
| Nov 21, 2024 | 379.95 | 379.95 | 353.05 | 356.20 | 356.20 | 17,244 |
| Nov 19, 2024 | 365.05 | 377.70 | 362.35 | 364.05 | 364.05 | 7,285 |
| Nov 18, 2024 | 380.70 | 380.70 | 364.90 | 365.30 | 365.30 | 14,398 |
| Nov 14, 2024 | 389.70 | 389.70 | 370.00 | 374.75 | 374.75 | 40,958 |
| Nov 13, 2024 | 387.15 | 392.50 | 370.90 | 372.95 | 372.95 | 40,287 |
| Nov 12, 2024 | 383.90 | 427.25 | 383.90 | 397.90 | 397.90 | 98,168 |
| Nov 11, 2024 | 389.95 | 389.95 | 352.90 | 364.15 | 364.15 | 5,495 |
| Nov 8, 2024 | 392.00 | 397.00 | 377.00 | 382.60 | 382.60 | 16,540 |
| Nov 7, 2024 | 373.25 | 394.90 | 373.25 | 387.05 | 387.05 | 19,701 |
| Nov 6, 2024 | 383.95 | 386.00 | 366.00 | 373.55 | 373.55 | 4,745 |
| Nov 4, 2024 | 385.05 | 393.60 | 378.45 | 381.00 | 381.00 | 6,262 |
| Nov 1, 2024 | 375.00 | 398.95 | 365.10 | 389.45 | 389.45 | 16,451 |
| Oct 31, 2024 | 373.80 | 373.80 | 366.30 | 371.10 | 371.10 | 5,273 |
| Oct 29, 2024 | 350.50 | 355.60 | 350.05 | 351.80 | 351.80 | 13,617 |
| Oct 28, 2024 | 360.00 | 360.00 | 350.50 | 351.95 | 351.95 | 13,209 |
| Oct 25, 2024 | 374.30 | 374.30 | 352.95 | 356.40 | 356.40 | 2,502 |
| Oct 24, 2024 | 354.05 | 363.00 | 354.05 | 361.05 | 361.05 | 8,431 |
| Oct 23, 2024 | 361.25 | 365.00 | 354.05 | 359.95 | 359.95 | 10,217 |
| Oct 22, 2024 | 370.00 | 372.30 | 360.50 | 361.20 | 361.20 | 5,227 |
| Oct 21, 2024 | 380.05 | 386.05 | 370.30 | 371.00 | 371.00 | 4,015 |
| Oct 18, 2024 | 383.80 | 386.00 | 378.65 | 382.55 | 382.55 | 8,115 |
| Oct 17, 2024 | 385.05 | 385.05 | 382.00 | 383.80 | 383.80 | 1,993 |
| Oct 16, 2024 | 381.00 | 394.20 | 381.00 | 384.40 | 384.40 | 10,420 |
| Oct 15, 2024 | 385.45 | 390.90 | 382.60 | 387.65 | 387.65 | 7,634 |
| Oct 14, 2024 | 399.00 | 399.00 | 385.00 | 385.45 | 385.45 | 1,635 |
| Oct 11, 2024 | 388.35 | 396.00 | 386.45 | 389.55 | 389.55 | 6,281 |
| Oct 10, 2024 | 393.25 | 393.25 | 384.00 | 388.20 | 388.20 | 6,592 |
| Oct 9, 2024 | 396.00 | 399.15 | 379.00 | 380.80 | 380.80 | 13,279 |
| Oct 8, 2024 | 388.00 | 390.90 | 383.20 | 386.85 | 386.85 | 16,389 |
| Oct 7, 2024 | 405.00 | 405.00 | 385.50 | 389.40 | 389.40 | 7,807 |
| Oct 4, 2024 | 407.95 | 407.95 | 394.65 | 397.05 | 397.05 | 14,847 |
| Oct 3, 2024 | 402.00 | 405.05 | 398.00 | 398.60 | 398.60 | 3,967 |
| Oct 1, 2024 | 408.90 | 408.90 | 401.55 | 403.10 | 403.10 | 5,888 |
| Sep 30, 2024 | 400.70 | 406.45 | 399.05 | 401.55 | 401.55 | 12,068 |
| Sep 27, 2024 | 413.00 | 413.00 | 399.05 | 401.30 | 401.30 | 5,797 |
| Sep 26, 2024 | 412.90 | 415.15 | 406.95 | 408.35 | 408.35 | 16,266 |
| Sep 25, 2024 | 419.75 | 421.85 | 410.35 | 414.20 | 414.20 | 9,899 |
| Sep 24, 2024 | 402.00 | 420.00 | 399.80 | 418.10 | 418.10 | 50,575 |
| Sep 23, 2024 | 401.20 | 405.95 | 398.20 | 399.60 | 399.60 | 17,292 |
| Sep 20, 2024 | 404.80 | 404.80 | 399.05 | 401.20 | 401.20 | 13,816 |
| Sep 19, 2024 | 1.1 Dividend | |||||
| Sep 19, 2024 | 402.00 | 407.05 | 397.60 | 401.45 | 401.45 | 17,860 |
| Sep 18, 2024 | 405.95 | 408.15 | 401.35 | 401.95 | 400.85 | 13,591 |
| Sep 17, 2024 | 405.00 | 405.95 | 401.55 | 402.50 | 401.40 | 13,437 |
| Sep 16, 2024 | 414.00 | 414.00 | 402.15 | 403.25 | 402.15 | 13,913 |
| Sep 13, 2024 | 408.50 | 409.30 | 404.00 | 404.60 | 403.49 | 2,959 |
| Sep 12, 2024 | 406.00 | 407.00 | 403.55 | 404.50 | 403.39 | 3,571 |
| Sep 11, 2024 | 405.70 | 408.75 | 404.50 | 405.20 | 404.09 | 11,192 |
| Sep 10, 2024 | 407.35 | 409.95 | 405.00 | 406.20 | 405.09 | 11,567 |
| Sep 9, 2024 | 415.90 | 415.90 | 402.10 | 405.90 | 404.79 | 17,502 |
| Sep 6, 2024 | 421.95 | 423.05 | 408.15 | 409.75 | 408.63 | 10,185 |
| Sep 5, 2024 | 405.20 | 427.90 | 405.20 | 417.30 | 416.16 | 31,555 |
| Sep 4, 2024 | 416.95 | 416.95 | 405.90 | 407.10 | 405.99 | 6,152 |
| Sep 3, 2024 | 414.65 | 414.65 | 405.50 | 407.25 | 406.14 | 10,516 |
| Sep 2, 2024 | 407.35 | 412.75 | 405.10 | 407.55 | 406.43 | 14,605 |
| Aug 30, 2024 | 414.00 | 414.00 | 407.50 | 409.75 | 408.63 | 6,928 |
| Aug 29, 2024 | 410.50 | 418.75 | 406.00 | 407.80 | 406.68 | 17,080 |
| Aug 28, 2024 | 423.95 | 425.00 | 412.20 | 413.35 | 412.22 | 16,277 |
| Aug 26, 2024 | 417.20 | 425.55 | 416.70 | 421.50 | 420.35 | 3,890 |
| Aug 23, 2024 | 422.10 | 427.95 | 417.50 | 421.00 | 419.85 | 13,081 |
| Aug 22, 2024 | 415.05 | 427.70 | 414.05 | 424.25 | 423.09 | 26,932 |
| Aug 21, 2024 | 412.00 | 418.15 | 410.00 | 411.80 | 410.67 | 13,995 |
| Aug 20, 2024 | 414.00 | 416.00 | 407.80 | 411.40 | 410.27 | 19,233 |
| Aug 19, 2024 | 410.30 | 414.95 | 408.40 | 410.95 | 409.83 | 5,496 |
| Aug 16, 2024 | 412.45 | 412.45 | 404.95 | 407.75 | 406.63 | 10,443 |
| Aug 14, 2024 | 409.20 | 413.70 | 398.00 | 405.65 | 404.54 | 7,800 |
| Aug 13, 2024 | 408.25 | 414.25 | 408.10 | 409.20 | 408.08 | 12,129 |
| Aug 12, 2024 | 415.00 | 419.65 | 406.50 | 408.25 | 407.13 | 12,359 |
| Aug 9, 2024 | 405.80 | 419.05 | 405.80 | 415.95 | 414.81 | 12,127 |
| Aug 8, 2024 | 408.55 | 410.95 | 404.00 | 405.80 | 404.69 | 11,826 |
| Aug 7, 2024 | 409.55 | 418.60 | 407.40 | 408.30 | 407.18 | 17,330 |
| Aug 6, 2024 | 415.55 | 420.65 | 405.70 | 410.05 | 408.93 | 42,329 |
| Aug 5, 2024 | 431.10 | 431.10 | 420.45 | 424.10 | 422.94 | 5,631 |
| Aug 2, 2024 | 447.60 | 447.60 | 431.80 | 436.20 | 435.01 | 8,918 |
| Aug 1, 2024 | 446.00 | 446.00 | 435.90 | 438.80 | 437.60 | 2,474 |
| Jul 31, 2024 | 440.80 | 444.30 | 437.30 | 440.20 | 439.00 | 13,736 |
| Jul 30, 2024 | 445.50 | 448.40 | 440.00 | 440.80 | 439.59 | 11,156 |
| Jul 29, 2024 | 451.95 | 455.80 | 442.00 | 443.50 | 442.29 | 20,329 |
| Jul 26, 2024 | 431.05 | 459.00 | 431.05 | 451.60 | 450.36 | 21,033 |
| Jul 25, 2024 | 443.00 | 443.00 | 433.00 | 436.65 | 435.46 | 9,475 |
| Jul 24, 2024 | 436.60 | 449.00 | 435.65 | 440.60 | 439.39 | 18,145 |
| Jul 23, 2024 | 423.40 | 440.40 | 417.00 | 433.35 | 432.16 | 16,284 |
| Jul 22, 2024 | 426.00 | 432.05 | 421.55 | 423.35 | 422.19 | 23,346 |
| Jul 19, 2024 | 440.40 | 444.10 | 430.25 | 431.65 | 430.47 | 27,073 |
| Jul 18, 2024 | 457.90 | 457.90 | 441.80 | 443.80 | 442.59 | 18,133 |
| Jul 16, 2024 | 452.00 | 458.45 | 451.25 | 452.95 | 451.71 | 2,842 |
| Jul 15, 2024 | 458.45 | 466.95 | 452.20 | 454.05 | 452.81 | 17,250 |
| Jul 12, 2024 | 462.05 | 477.95 | 458.00 | 460.35 | 459.09 | 21,933 |
| Jul 11, 2024 | 475.00 | 475.00 | 461.20 | 462.75 | 461.48 | 6,059 |
| Jul 10, 2024 | 481.45 | 487.00 | 459.20 | 464.65 | 463.38 | 8,180 |
| Jul 9, 2024 | 503.70 | 503.70 | 480.05 | 481.45 | 480.13 | 17,120 |
| Jul 8, 2024 | 493.35 | 503.60 | 486.00 | 492.05 | 490.70 | 22,207 |
| Jul 5, 2024 | 499.05 | 499.05 | 483.90 | 487.20 | 485.87 | 18,357 |
| Jul 4, 2024 | 502.95 | 507.60 | 495.00 | 496.35 | 494.99 | 5,585 |
| Jul 3, 2024 | 512.25 | 513.20 | 500.00 | 501.20 | 499.83 | 21,700 |
| Jul 2, 2024 | 524.00 | 524.00 | 506.95 | 512.20 | 510.80 | 25,960 |
| Jul 1, 2024 | 490.70 | 518.30 | 483.40 | 514.00 | 512.59 | 27,537 |
| Jun 28, 2024 | 476.00 | 492.00 | 472.20 | 485.20 | 483.87 | 49,851 |
| Jun 27, 2024 | 492.25 | 493.75 | 470.20 | 475.25 | 473.95 | 14,956 |
| Jun 26, 2024 | 482.80 | 486.50 | 468.45 | 481.85 | 480.53 | 11,133 |
| Jun 25, 2024 | 476.00 | 489.80 | 475.40 | 476.85 | 475.55 | 33,868 |
| Jun 24, 2024 | 455.05 | 496.10 | 455.05 | 478.85 | 477.54 | 67,245 |
| Jun 21, 2024 | 456.00 | 485.95 | 451.30 | 481.80 | 480.48 | 74,422 |
| Jun 20, 2024 | 447.15 | 459.80 | 443.95 | 450.80 | 449.57 | 18,307 |
| Jun 19, 2024 | 455.00 | 455.00 | 442.75 | 444.70 | 443.48 | 11,856 |
| Jun 18, 2024 | 460.00 | 462.45 | 447.10 | 452.25 | 451.01 | 7,312 |
| Jun 14, 2024 | 437.70 | 456.00 | 437.70 | 447.10 | 445.88 | 9,401 |
| Jun 13, 2024 | 438.35 | 443.95 | 429.00 | 437.70 | 436.50 | 7,865 |
| Jun 12, 2024 | 440.00 | 448.95 | 436.65 | 438.35 | 437.15 | 15,375 |
| Jun 11, 2024 | 443.90 | 448.95 | 440.00 | 445.80 | 444.58 | 8,303 |
| Jun 10, 2024 | 421.70 | 450.05 | 420.50 | 440.70 | 439.49 | 8,536 |
| Jun 7, 2024 | 417.00 | 423.70 | 417.00 | 420.25 | 419.10 | 4,627 |
| Jun 6, 2024 | 427.90 | 427.90 | 417.85 | 420.70 | 419.55 | 11,351 |
| Jun 5, 2024 | 414.00 | 420.95 | 401.75 | 418.35 | 417.21 | 11,467 |
| Jun 4, 2024 | 418.00 | 419.90 | 397.00 | 409.95 | 408.83 | 25,752 |
| Jun 3, 2024 | 435.95 | 435.95 | 414.00 | 415.70 | 414.56 | 11,048 |
| May 31, 2024 | 425.00 | 425.00 | 413.05 | 414.45 | 413.32 | 11,331 |
| May 30, 2024 | 432.00 | 432.00 | 415.00 | 416.40 | 415.26 | 8,179 |
| May 29, 2024 | 423.05 | 432.00 | 418.65 | 420.95 | 419.80 | 9,031 |
| May 28, 2024 | 428.30 | 431.20 | 421.55 | 423.55 | 422.39 | 4,127 |
| May 27, 2024 | 425.05 | 437.45 | 422.45 | 433.95 | 432.76 | 3,190 |
| May 24, 2024 | 430.30 | 435.90 | 427.95 | 429.00 | 427.83 | 11,258 |
| May 23, 2024 | 435.10 | 439.75 | 432.75 | 434.10 | 432.91 | 1,542 |
| May 22, 2024 | 430.30 | 438.95 | 430.30 | 435.10 | 433.91 | 1,018 |
| May 21, 2024 | 443.00 | 443.00 | 433.00 | 434.30 | 433.11 | 2,436 |
| May 17, 2024 | 444.95 | 444.95 | 432.10 | 435.35 | 434.16 | 908 |
| May 16, 2024 | 426.10 | 435.00 | 426.10 | 434.40 | 433.21 | 5,955 |
| May 15, 2024 | 437.90 | 437.90 | 425.00 | 429.70 | 428.52 | 14,029 |
| May 14, 2024 | 436.95 | 437.65 | 431.05 | 432.55 | 431.37 | 951 |
| May 13, 2024 | 428.05 | 437.40 | 420.35 | 432.05 | 430.87 | 11,017 |
| May 10, 2024 | 440.50 | 440.50 | 426.85 | 428.65 | 427.48 | 2,209 |
| May 9, 2024 | 444.90 | 448.00 | 425.55 | 428.85 | 427.68 | 6,898 |
| May 8, 2024 | 446.55 | 446.55 | 435.00 | 436.40 | 435.21 | 1,483 |
| May 7, 2024 | 450.05 | 451.45 | 438.00 | 442.15 | 440.94 | 7,281 |
| May 6, 2024 | 450.10 | 454.90 | 444.65 | 448.90 | 447.67 | 11,094 |
| May 3, 2024 | 454.95 | 454.95 | 445.10 | 450.00 | 448.77 | 2,194 |
| May 2, 2024 | 456.05 | 456.05 | 450.00 | 450.50 | 449.27 | 8,873 |