NSE - Delayed Quote INR
HMT Limited (HMT.NS)
51.80
-0.25
(-0.48%)
At close: 3:25:51 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 21, 2025 | 53.00 | 53.00 | 51.00 | 51.80 | 51.80 | 3,884 |
| May 20, 2025 | 54.92 | 54.92 | 52.00 | 52.05 | 52.05 | 13,888 |
| May 19, 2025 | 54.30 | 54.30 | 52.10 | 53.84 | 53.84 | 24,926 |
| May 16, 2025 | 51.49 | 52.68 | 49.00 | 52.68 | 52.68 | 22,184 |
| May 15, 2025 | 51.25 | 51.35 | 48.10 | 50.18 | 50.18 | 18,143 |
| May 14, 2025 | 50.99 | 51.47 | 49.03 | 50.01 | 50.01 | 5,662 |
| May 13, 2025 | 51.50 | 51.50 | 49.90 | 50.09 | 50.09 | 8,138 |
| May 12, 2025 | 49.00 | 49.30 | 48.01 | 49.18 | 49.18 | 11,234 |
| May 9, 2025 | 45.00 | 47.90 | 45.00 | 47.59 | 47.59 | 6,993 |
| May 8, 2025 | 47.35 | 49.00 | 46.50 | 47.26 | 47.26 | 4,230 |
| May 7, 2025 | 46.00 | 48.89 | 45.32 | 47.19 | 47.19 | 6,626 |
| May 6, 2025 | 50.00 | 50.05 | 47.44 | 47.71 | 47.71 | 11,612 |
| May 5, 2025 | 50.82 | 50.82 | 49.00 | 49.94 | 49.94 | 4,269 |
| May 2, 2025 | 51.50 | 51.50 | 48.00 | 49.01 | 49.01 | 10,999 |
| Apr 30, 2025 | 51.50 | 52.00 | 49.32 | 49.47 | 49.47 | 16,360 |
| Apr 29, 2025 | 51.00 | 52.02 | 50.00 | 51.92 | 51.92 | 13,216 |
| Apr 28, 2025 | 49.00 | 51.00 | 49.00 | 49.55 | 49.55 | 7,032 |
| Apr 25, 2025 | 51.00 | 52.09 | 50.00 | 50.20 | 50.20 | 7,199 |
| Apr 24, 2025 | 53.00 | 53.00 | 51.56 | 51.95 | 51.95 | 11,768 |
| Apr 23, 2025 | 52.50 | 52.50 | 51.00 | 51.87 | 51.87 | 11,688 |
| Apr 22, 2025 | 51.03 | 52.50 | 50.00 | 51.04 | 51.04 | 11,070 |
| Apr 21, 2025 | 51.00 | 51.00 | 49.80 | 50.03 | 50.03 | 9,626 |
| Apr 17, 2025 | 49.00 | 52.00 | 49.00 | 50.32 | 50.32 | 10,662 |
| Apr 16, 2025 | 49.50 | 50.20 | 49.12 | 49.59 | 49.59 | 10,193 |
| Apr 15, 2025 | 50.00 | 50.60 | 49.02 | 49.60 | 49.60 | 10,666 |
| Apr 11, 2025 | 48.75 | 49.99 | 47.56 | 49.02 | 49.02 | 7,282 |
| Apr 9, 2025 | 48.72 | 49.00 | 47.50 | 47.75 | 47.75 | 2,029 |
| Apr 8, 2025 | 49.45 | 49.45 | 47.10 | 48.72 | 48.72 | 6,615 |
| Apr 7, 2025 | 48.24 | 49.00 | 46.70 | 47.10 | 47.10 | 12,210 |
| Apr 4, 2025 | 49.26 | 50.00 | 48.25 | 49.16 | 49.16 | 11,286 |
| Apr 3, 2025 | 50.21 | 50.21 | 48.45 | 49.26 | 49.26 | 19,122 |
| Apr 2, 2025 | 49.00 | 50.00 | 47.50 | 49.72 | 49.72 | 6,880 |
| Apr 1, 2025 | 47.69 | 49.00 | 47.10 | 47.83 | 47.83 | 9,466 |
| Mar 28, 2025 | 48.99 | 48.99 | 47.50 | 47.69 | 47.69 | 19,956 |
| Mar 27, 2025 | 49.90 | 49.95 | 47.38 | 47.53 | 47.53 | 24,811 |
| Mar 26, 2025 | 50.98 | 51.25 | 48.50 | 49.88 | 49.88 | 41,885 |
| Mar 25, 2025 | 49.00 | 50.27 | 48.80 | 50.14 | 50.14 | 48,166 |
| Mar 24, 2025 | 48.00 | 49.00 | 47.27 | 47.88 | 47.88 | 21,462 |
| Mar 21, 2025 | 48.00 | 48.85 | 46.50 | 47.38 | 47.38 | 21,969 |
| Mar 20, 2025 | 47.69 | 49.00 | 46.00 | 47.52 | 47.52 | 25,909 |
| Mar 19, 2025 | 47.78 | 48.90 | 45.50 | 47.69 | 47.69 | 23,824 |
| Mar 18, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| Mar 17, 2025 | 50.99 | 51.30 | 48.20 | 48.59 | 48.59 | 13,068 |
| Mar 13, 2025 | 51.00 | 52.80 | 50.40 | 50.62 | 50.62 | 26,158 |
| Mar 12, 2025 | 54.00 | 54.00 | 50.12 | 52.05 | 52.05 | 15,751 |
| Mar 11, 2025 | 50.00 | 52.10 | 49.00 | 52.00 | 52.00 | 14,830 |
| Mar 10, 2025 | 51.99 | 54.50 | 50.10 | 50.98 | 50.98 | 12,855 |
| Mar 7, 2025 | 51.00 | 53.53 | 50.99 | 51.91 | 51.91 | 18,508 |
| Mar 6, 2025 | 51.90 | 52.94 | 49.10 | 50.99 | 50.99 | 15,037 |
| Mar 5, 2025 | 52.00 | 52.56 | 48.10 | 51.21 | 51.21 | 21,076 |
| Mar 4, 2025 | 49.35 | 50.49 | 49.00 | 50.06 | 50.06 | 13,707 |
| Mar 3, 2025 | 50.50 | 51.00 | 48.00 | 49.35 | 49.35 | 13,879 |
| Feb 28, 2025 | 51.50 | 51.50 | 48.30 | 48.99 | 48.99 | 18,691 |
| Feb 27, 2025 | 52.00 | 52.50 | 49.40 | 50.77 | 50.77 | 5,806 |
| Feb 25, 2025 | 50.00 | 52.50 | 50.00 | 50.41 | 50.41 | 2,782 |
| Feb 24, 2025 | 52.00 | 52.00 | 49.25 | 51.27 | 51.27 | 8,176 |
| Feb 21, 2025 | 52.47 | 53.25 | 50.00 | 51.74 | 51.74 | 9,337 |
| Feb 20, 2025 | 54.00 | 54.00 | 51.45 | 52.47 | 52.47 | 7,254 |
| Feb 19, 2025 | 53.50 | 53.90 | 50.01 | 51.84 | 51.84 | 11,581 |
| Feb 18, 2025 | 55.27 | 55.27 | 52.50 | 52.50 | 52.50 | 8,738 |
| Feb 17, 2025 | 57.50 | 57.50 | 54.60 | 55.27 | 55.27 | 6,052 |
| Feb 14, 2025 | 60.41 | 60.41 | 57.38 | 57.48 | 57.48 | 7,670 |
| Feb 13, 2025 | 59.87 | 61.40 | 59.00 | 60.41 | 60.41 | 6,271 |
| Feb 12, 2025 | 60.65 | 61.00 | 57.66 | 58.70 | 58.70 | 7,647 |
| Feb 11, 2025 | 65.50 | 65.50 | 60.17 | 60.65 | 60.65 | 11,636 |
| Feb 10, 2025 | 66.50 | 66.50 | 63.10 | 63.17 | 63.17 | 11,242 |
| Feb 7, 2025 | 67.92 | 67.92 | 65.00 | 65.17 | 65.17 | 14,878 |
| Feb 6, 2025 | 69.00 | 69.00 | 66.75 | 67.92 | 67.92 | 9,103 |
| Feb 5, 2025 | 65.00 | 66.93 | 64.60 | 66.84 | 66.84 | 15,443 |
| Feb 4, 2025 | 64.24 | 65.00 | 62.75 | 63.75 | 63.75 | 10,895 |
| Feb 3, 2025 | 64.80 | 64.80 | 62.30 | 64.24 | 64.24 | 13,052 |
| Feb 1, 2025 | 65.00 | 65.00 | 62.50 | 63.50 | 63.50 | 6,960 |
| Jan 31, 2025 | 64.00 | 64.99 | 62.11 | 63.45 | 63.45 | 7,998 |
| Jan 30, 2025 | 64.00 | 65.00 | 60.99 | 62.07 | 62.07 | 16,226 |
| Jan 29, 2025 | 64.00 | 64.99 | 62.30 | 63.61 | 63.61 | 15,228 |
| Jan 28, 2025 | 62.08 | 63.90 | 61.00 | 62.83 | 62.83 | 5,253 |
| Jan 27, 2025 | 66.00 | 66.00 | 61.75 | 62.08 | 62.08 | 6,883 |
| Jan 24, 2025 | 66.00 | 66.00 | 64.01 | 64.86 | 64.86 | 6,104 |
| Jan 23, 2025 | 66.00 | 66.30 | 64.00 | 64.49 | 64.49 | 3,642 |
| Jan 22, 2025 | 67.40 | 67.40 | 65.00 | 65.01 | 65.01 | 8,537 |
| Jan 21, 2025 | 67.00 | 68.80 | 65.65 | 66.08 | 66.08 | 13,838 |
| Jan 20, 2025 | 66.50 | 68.80 | 66.50 | 67.67 | 67.67 | 5,773 |
| Jan 17, 2025 | 67.00 | 67.90 | 66.25 | 67.57 | 67.57 | 6,156 |
| Jan 16, 2025 | 68.85 | 69.48 | 66.00 | 67.15 | 67.15 | 9,599 |
| Jan 15, 2025 | 67.75 | 67.98 | 65.07 | 67.47 | 67.47 | 8,247 |
| Jan 14, 2025 | 70.00 | 70.00 | 65.48 | 68.07 | 68.07 | 20,215 |
| Jan 13, 2025 | 74.85 | 74.85 | 68.93 | 68.93 | 68.93 | 16,239 |
| Jan 10, 2025 | 77.99 | 79.80 | 72.20 | 72.56 | 72.56 | 28,453 |
| Jan 9, 2025 | 72.90 | 76.00 | 71.02 | 76.00 | 76.00 | 65,687 |
| Jan 8, 2025 | 71.80 | 72.39 | 70.35 | 72.39 | 72.39 | 26,480 |
| Jan 7, 2025 | 67.50 | 68.95 | 65.50 | 68.95 | 68.95 | 38,813 |
| Jan 6, 2025 | 67.20 | 70.00 | 65.25 | 65.67 | 65.67 | 39,067 |
| Jan 3, 2025 | 64.05 | 67.25 | 62.50 | 67.22 | 67.22 | 37,062 |
| Jan 2, 2025 | 63.25 | 65.00 | 62.25 | 64.05 | 64.05 | 8,589 |
| Jan 1, 2025 | 63.00 | 64.40 | 62.08 | 63.25 | 63.25 | 16,050 |
| Dec 31, 2024 | 64.50 | 64.50 | 61.50 | 62.08 | 62.08 | 12,538 |
| Dec 30, 2024 | 65.00 | 65.00 | 63.00 | 63.34 | 63.34 | 14,799 |
| Dec 27, 2024 | 65.00 | 65.00 | 63.10 | 64.32 | 64.32 | 4,862 |
| Dec 26, 2024 | 65.50 | 65.50 | 63.01 | 64.19 | 64.19 | 9,410 |
| Dec 24, 2024 | 66.50 | 66.50 | 63.00 | 64.48 | 64.48 | 8,498 |
| Dec 23, 2024 | 64.20 | 65.00 | 62.90 | 63.89 | 63.89 | 14,637 |
| Dec 20, 2024 | 67.00 | 67.00 | 63.21 | 63.83 | 63.83 | 12,087 |
| Dec 19, 2024 | 66.99 | 68.00 | 65.15 | 66.38 | 66.38 | 6,739 |
| Dec 18, 2024 | 67.00 | 67.50 | 66.00 | 66.09 | 66.09 | 5,726 |
| Dec 17, 2024 | 68.90 | 68.90 | 66.00 | 66.19 | 66.19 | 15,058 |
| Dec 16, 2024 | 69.00 | 69.00 | 67.62 | 68.49 | 68.49 | 16,036 |
| Dec 13, 2024 | 68.29 | 69.00 | 66.00 | 67.62 | 67.62 | 9,031 |
| Dec 12, 2024 | 70.00 | 70.90 | 67.00 | 68.29 | 68.29 | 9,780 |
| Dec 11, 2024 | 69.30 | 69.50 | 68.00 | 68.75 | 68.75 | 9,103 |
| Dec 10, 2024 | 71.00 | 71.00 | 68.80 | 69.22 | 69.22 | 7,980 |
| Dec 9, 2024 | 69.99 | 70.60 | 69.06 | 69.78 | 69.78 | 16,007 |
| Dec 6, 2024 | 70.90 | 72.00 | 68.00 | 69.84 | 69.84 | 24,540 |
| Dec 5, 2024 | 70.00 | 71.80 | 69.05 | 70.90 | 70.90 | 20,843 |
| Dec 4, 2024 | 66.00 | 68.95 | 65.67 | 68.93 | 68.93 | 26,471 |
| Dec 3, 2024 | 66.00 | 66.00 | 62.50 | 65.67 | 65.67 | 20,569 |
| Dec 2, 2024 | 63.50 | 65.60 | 61.50 | 65.46 | 65.46 | 21,199 |
| Nov 29, 2024 | 64.44 | 64.44 | 60.73 | 62.48 | 62.48 | 19,418 |
| Nov 28, 2024 | 63.65 | 64.57 | 60.50 | 63.93 | 63.93 | 16,723 |
| Nov 27, 2024 | 65.00 | 65.80 | 62.10 | 63.68 | 63.68 | 26,543 |
| Nov 26, 2024 | 64.00 | 65.70 | 62.55 | 64.19 | 64.19 | 12,399 |
| Nov 25, 2024 | 63.00 | 64.75 | 62.06 | 64.27 | 64.27 | 8,119 |
| Nov 22, 2024 | 63.00 | 64.49 | 60.56 | 61.94 | 61.94 | 16,351 |
| Nov 21, 2024 | 65.88 | 67.20 | 63.22 | 63.22 | 63.22 | 21,243 |
| Nov 19, 2024 | 69.23 | 70.00 | 66.00 | 66.55 | 66.55 | 14,934 |
| Nov 18, 2024 | 67.50 | 69.00 | 67.10 | 67.87 | 67.87 | 5,797 |
| Nov 14, 2024 | 67.00 | 70.30 | 65.11 | 69.76 | 69.76 | 9,193 |
| Nov 13, 2024 | 72.00 | 72.00 | 67.60 | 68.21 | 68.21 | 27,816 |
| Nov 12, 2024 | 71.49 | 72.50 | 70.00 | 71.07 | 71.07 | 6,701 |
| Nov 11, 2024 | 72.00 | 72.00 | 70.20 | 70.91 | 70.91 | 13,378 |
| Nov 8, 2024 | 73.00 | 73.00 | 70.10 | 71.09 | 71.09 | 7,624 |
| Nov 7, 2024 | 74.00 | 74.00 | 71.00 | 71.52 | 71.52 | 11,353 |
| Nov 6, 2024 | 72.00 | 73.95 | 70.00 | 72.89 | 72.89 | 15,152 |
| Nov 5, 2024 | 72.00 | 72.00 | 70.00 | 71.50 | 71.50 | 8,256 |
| Nov 4, 2024 | 76.40 | 76.40 | 70.40 | 71.12 | 71.12 | 8,279 |
| Nov 1, 2024 | 72.00 | 74.44 | 71.99 | 74.11 | 74.11 | 5,505 |
| Oct 31, 2024 | 69.38 | 71.42 | 69.07 | 70.93 | 70.93 | 9,182 |
| Oct 30, 2024 | 67.07 | 68.90 | 67.00 | 68.02 | 68.02 | 7,515 |
| Oct 29, 2024 | 69.00 | 69.00 | 65.20 | 67.07 | 67.07 | 13,095 |
| Oct 28, 2024 | 69.00 | 69.60 | 67.00 | 68.41 | 68.41 | 11,686 |
| Oct 25, 2024 | 69.00 | 70.90 | 67.20 | 67.90 | 67.90 | 11,741 |
| Oct 24, 2024 | 70.00 | 71.50 | 67.48 | 69.00 | 69.00 | 22,125 |
| Oct 23, 2024 | 75.00 | 75.00 | 70.62 | 71.04 | 71.04 | 20,408 |
| Oct 22, 2024 | 79.00 | 79.00 | 74.34 | 74.34 | 74.34 | 13,502 |
| Oct 21, 2024 | 78.84 | 80.00 | 77.00 | 78.26 | 78.26 | 5,889 |
| Oct 18, 2024 | 76.55 | 80.69 | 74.05 | 78.84 | 78.84 | 10,837 |
| Oct 17, 2024 | 79.58 | 80.90 | 76.00 | 76.85 | 76.85 | 10,179 |
| Oct 16, 2024 | 79.00 | 81.00 | 78.50 | 78.97 | 78.97 | 12,255 |
| Oct 15, 2024 | 81.00 | 81.00 | 79.10 | 79.85 | 79.85 | 9,979 |
| Oct 14, 2024 | 83.00 | 83.00 | 79.20 | 79.66 | 79.66 | 6,442 |
| Oct 11, 2024 | 82.00 | 82.00 | 79.00 | 80.76 | 80.76 | 13,269 |
| Oct 10, 2024 | 82.00 | 82.50 | 80.00 | 81.28 | 81.28 | 9,185 |
| Oct 9, 2024 | 79.00 | 81.58 | 77.85 | 81.41 | 81.41 | 25,686 |
| Oct 8, 2024 | 78.00 | 80.00 | 75.20 | 77.70 | 77.70 | 19,878 |
| Oct 7, 2024 | 82.00 | 82.00 | 77.42 | 77.91 | 77.91 | 34,178 |
| Oct 4, 2024 | 80.00 | 82.45 | 80.00 | 81.50 | 81.50 | 19,593 |
| Oct 3, 2024 | 82.00 | 84.50 | 80.50 | 81.37 | 81.37 | 19,861 |
| Oct 1, 2024 | 84.00 | 84.00 | 82.51 | 82.83 | 82.83 | 19,129 |
| Sep 30, 2024 | 84.00 | 84.50 | 82.10 | 82.72 | 82.72 | 13,974 |
| Sep 27, 2024 | 85.00 | 85.00 | 82.50 | 83.56 | 83.56 | 11,261 |
| Sep 26, 2024 | 85.45 | 86.50 | 83.00 | 84.47 | 84.47 | 19,031 |
| Sep 25, 2024 | 87.00 | 87.00 | 84.11 | 85.47 | 85.47 | 15,050 |
| Sep 24, 2024 | 85.00 | 86.60 | 85.00 | 85.84 | 85.84 | 23,083 |
| Sep 23, 2024 | 81.77 | 85.50 | 81.77 | 84.64 | 84.64 | 18,312 |
| Sep 20, 2024 | 82.00 | 83.90 | 80.00 | 81.77 | 81.77 | 21,148 |
| Sep 19, 2024 | 84.10 | 84.10 | 80.11 | 80.89 | 80.89 | 33,964 |
| Sep 18, 2024 | 90.00 | 90.00 | 84.00 | 84.10 | 84.10 | 29,929 |
| Sep 17, 2024 | 94.38 | 94.38 | 88.00 | 88.30 | 88.30 | 32,652 |
| Sep 16, 2024 | 91.80 | 95.32 | 90.79 | 92.54 | 92.54 | 49,514 |
| Sep 13, 2024 | 88.00 | 91.50 | 88.00 | 90.79 | 90.79 | 77,440 |
| Sep 12, 2024 | 86.40 | 87.33 | 85.00 | 87.33 | 87.33 | 39,382 |
| Sep 11, 2024 | 80.90 | 83.18 | 80.00 | 83.18 | 83.18 | 28,597 |
| Sep 10, 2024 | 80.00 | 81.00 | 77.76 | 79.22 | 79.22 | 18,598 |
| Sep 9, 2024 | 83.00 | 85.75 | 79.53 | 80.12 | 80.12 | 38,677 |
| Sep 6, 2024 | 85.00 | 85.20 | 83.05 | 83.72 | 83.72 | 19,972 |
| Sep 5, 2024 | 84.00 | 86.00 | 83.35 | 84.01 | 84.01 | 22,014 |
| Sep 4, 2024 | 83.05 | 87.84 | 83.05 | 85.05 | 85.05 | 40,756 |
| Sep 3, 2024 | 84.95 | 84.95 | 83.20 | 83.66 | 83.66 | 16,791 |
| Sep 2, 2024 | 86.00 | 86.50 | 84.00 | 84.36 | 84.36 | 18,741 |
| Aug 30, 2024 | 85.30 | 86.30 | 83.00 | 84.64 | 84.64 | 11,703 |
| Aug 29, 2024 | 85.69 | 88.00 | 84.90 | 85.30 | 85.30 | 22,933 |
| Aug 28, 2024 | 85.00 | 87.30 | 84.50 | 85.79 | 85.79 | 20,797 |
| Aug 27, 2024 | 88.90 | 88.90 | 84.22 | 85.74 | 85.74 | 28,245 |
| Aug 26, 2024 | 90.00 | 90.15 | 87.27 | 88.66 | 88.66 | 32,834 |
| Aug 23, 2024 | 97.00 | 97.00 | 88.55 | 90.15 | 90.15 | 71,418 |
| Aug 22, 2024 | 93.00 | 93.17 | 92.73 | 93.17 | 93.17 | 44,275 |
| Aug 21, 2024 | 84.75 | 88.74 | 82.50 | 88.74 | 88.74 | 66,564 |
| Aug 20, 2024 | 87.00 | 87.65 | 82.50 | 84.52 | 84.52 | 21,175 |
| Aug 19, 2024 | 87.55 | 88.00 | 85.75 | 85.83 | 85.83 | 22,186 |
| Aug 16, 2024 | 86.00 | 87.60 | 84.10 | 85.82 | 85.82 | 16,662 |
| Aug 14, 2024 | 86.90 | 87.70 | 84.11 | 85.65 | 85.65 | 18,962 |
| Aug 13, 2024 | 89.00 | 89.00 | 86.00 | 86.38 | 86.38 | 29,300 |
| Aug 12, 2024 | 86.00 | 90.40 | 86.00 | 87.94 | 87.94 | 50,071 |
| Aug 9, 2024 | 91.90 | 91.90 | 86.15 | 87.63 | 87.63 | 31,526 |
| Aug 8, 2024 | 93.50 | 93.50 | 88.26 | 89.05 | 89.05 | 35,898 |
| Aug 7, 2024 | 89.00 | 91.00 | 86.25 | 89.50 | 89.50 | 29,909 |
| Aug 6, 2024 | 87.50 | 92.98 | 87.10 | 87.29 | 87.29 | 63,473 |
| Aug 5, 2024 | 91.60 | 93.45 | 91.59 | 91.59 | 91.59 | 67,830 |
| Aug 2, 2024 | 97.00 | 99.30 | 92.73 | 96.42 | 96.42 | 162,891 |
| Aug 1, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | 36,862 |
| Jul 31, 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | 28,262 |
| Jul 30, 2024 | 86.00 | 88.56 | 84.00 | 88.56 | 88.56 | 47,182 |
| Jul 29, 2024 | 86.00 | 87.85 | 83.50 | 84.35 | 84.35 | 51,662 |
| Jul 26, 2024 | 82.10 | 88.00 | 82.10 | 85.43 | 85.43 | 63,532 |
| Jul 25, 2024 | 92.00 | 92.00 | 85.82 | 86.15 | 86.15 | 101,688 |
| Jul 24, 2024 | 81.73 | 90.34 | 81.73 | 90.34 | 90.34 | 145,409 |
| Jul 23, 2024 | 86.04 | 88.76 | 86.04 | 86.04 | 86.04 | 34,935 |
| Jul 22, 2024 | 93.90 | 93.90 | 90.57 | 90.57 | 90.57 | 25,049 |
| Jul 19, 2024 | 105.00 | 105.00 | 95.34 | 95.34 | 95.34 | 160,449 |
| Jul 18, 2024 | 101.76 | 101.76 | 92.07 | 100.36 | 100.36 | 362,410 |
| Jul 16, 2024 | 95.80 | 96.92 | 95.00 | 96.92 | 96.92 | 102,555 |
| Jul 15, 2024 | 89.99 | 92.31 | 89.99 | 92.31 | 92.31 | 58,943 |
| Jul 12, 2024 | 86.40 | 87.92 | 85.41 | 87.92 | 87.92 | 89,198 |
| Jul 11, 2024 | 80.00 | 83.74 | 79.00 | 83.74 | 83.74 | 153,309 |
| Jul 10, 2024 | 80.06 | 80.06 | 74.00 | 79.76 | 79.76 | 249,197 |
| Jul 9, 2024 | 72.62 | 76.25 | 72.62 | 76.25 | 76.25 | 50,551 |
| Jul 8, 2024 | 71.30 | 72.62 | 68.50 | 72.62 | 72.62 | 133,452 |
| Jul 5, 2024 | 67.30 | 69.17 | 65.30 | 69.17 | 69.17 | 127,091 |
| Jul 4, 2024 | 63.00 | 65.88 | 62.50 | 65.88 | 65.88 | 68,657 |
| Jul 3, 2024 | 64.23 | 64.23 | 61.25 | 62.75 | 62.75 | 57,502 |
| Jul 2, 2024 | 68.49 | 68.50 | 64.05 | 64.23 | 64.23 | 46,826 |
| Jul 1, 2024 | 65.00 | 70.50 | 65.00 | 67.43 | 67.43 | 41,212 |
| Jun 28, 2024 | 71.00 | 71.00 | 65.60 | 68.33 | 68.33 | 121,212 |
| Jun 27, 2024 | 68.93 | 68.93 | 67.51 | 68.63 | 68.63 | 224,804 |
| Jun 26, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 43,047 |
| Jun 25, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 45,173 |
| Jun 24, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | 61,049 |
| Jun 21, 2024 | 58.00 | 58.00 | 55.00 | 56.73 | 56.73 | 22,791 |
| Jun 20, 2024 | 58.00 | 58.00 | 56.90 | 57.41 | 57.41 | 15,098 |
| Jun 19, 2024 | 58.03 | 59.00 | 57.00 | 57.33 | 57.33 | 17,683 |
| Jun 18, 2024 | 59.00 | 59.90 | 57.50 | 58.34 | 58.34 | 26,693 |
| Jun 14, 2024 | 59.00 | 59.00 | 57.00 | 57.85 | 57.85 | 33,879 |
| Jun 13, 2024 | 59.00 | 60.00 | 57.95 | 58.83 | 58.83 | 32,501 |
| Jun 12, 2024 | 58.50 | 59.90 | 57.00 | 57.93 | 57.93 | 16,384 |
| Jun 11, 2024 | 57.22 | 58.95 | 57.00 | 57.87 | 57.87 | 19,236 |
| Jun 10, 2024 | 56.80 | 56.95 | 55.60 | 56.69 | 56.69 | 22,784 |
| Jun 7, 2024 | 53.50 | 54.50 | 52.00 | 54.50 | 54.50 | 26,004 |
| Jun 6, 2024 | 51.00 | 52.60 | 50.00 | 51.95 | 51.95 | 17,256 |
| Jun 5, 2024 | 49.50 | 51.00 | 49.25 | 50.10 | 50.10 | 30,854 |
| Jun 4, 2024 | 54.55 | 55.50 | 51.85 | 51.85 | 51.85 | 35,813 |
| Jun 3, 2024 | 55.50 | 58.00 | 54.00 | 54.55 | 54.55 | 36,337 |
| May 31, 2024 | 57.00 | 57.00 | 54.55 | 55.45 | 55.45 | 11,574 |
| May 30, 2024 | 57.00 | 57.00 | 55.15 | 55.20 | 55.20 | 2,774 |
| May 29, 2024 | 59.00 | 59.00 | 55.15 | 56.25 | 56.25 | 21,465 |
| May 28, 2024 | 59.75 | 60.00 | 57.50 | 57.80 | 57.80 | 26,695 |
| May 27, 2024 | 59.10 | 61.00 | 58.00 | 58.55 | 58.55 | 33,473 |
| May 24, 2024 | 56.90 | 58.35 | 56.10 | 58.10 | 58.10 | 44,182 |
| May 23, 2024 | 57.70 | 58.00 | 55.45 | 55.60 | 55.60 | 25,199 |
| May 22, 2024 | 57.45 | 58.85 | 57.00 | 57.65 | 57.65 | 27,217 |
| May 21, 2024 | 56.90 | 57.00 | 55.05 | 56.30 | 56.30 | 16,414 |