BSE - Delayed Quote INR
Hindustan Media Ventures Limited (HMVL.BO)
91.79
-1.40
(-1.50%)
At close: May 23 at 3:28:56 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 | 93.19 | 94.90 | 91.77 | 91.78 | 91.78 | 267 |
| May 22, 2025 | 91.61 | 96.10 | 91.61 | 93.19 | 93.19 | 3,457 |
| May 21, 2025 | 99.89 | 99.89 | 90.26 | 90.74 | 90.74 | 5,083 |
| May 20, 2025 | 96.99 | 100.90 | 93.27 | 93.92 | 93.92 | 71,738 |
| May 19, 2025 | 89.70 | 103.45 | 89.00 | 95.49 | 95.49 | 47,495 |
| May 16, 2025 | 88.77 | 89.74 | 87.63 | 89.45 | 89.45 | 2,320 |
| May 15, 2025 | 86.00 | 89.00 | 85.35 | 87.75 | 87.75 | 7,059 |
| May 14, 2025 | 86.00 | 86.00 | 84.53 | 84.85 | 84.85 | 1,592 |
| May 13, 2025 | 84.96 | 86.63 | 82.11 | 86.10 | 86.10 | 1,340 |
| May 12, 2025 | 86.00 | 86.00 | 84.96 | 84.96 | 84.96 | 29 |
| May 9, 2025 | 80.00 | 81.00 | 79.72 | 80.21 | 80.21 | 223 |
| May 8, 2025 | 86.98 | 86.98 | 80.35 | 81.59 | 81.59 | 2,772 |
| May 7, 2025 | 79.55 | 83.97 | 79.55 | 81.49 | 81.49 | 4,548 |
| May 6, 2025 | 84.42 | 84.57 | 83.00 | 83.00 | 83.00 | 171 |
| May 5, 2025 | 84.00 | 84.00 | 83.50 | 83.75 | 83.75 | 101 |
| May 2, 2025 | 84.00 | 85.24 | 83.33 | 84.07 | 84.07 | 2,354 |
| Apr 30, 2025 | 87.10 | 89.00 | 87.10 | 89.00 | 89.00 | 103 |
| Apr 29, 2025 | 88.35 | 88.73 | 87.00 | 87.00 | 87.00 | 4,467 |
| Apr 28, 2025 | 89.00 | 89.00 | 85.52 | 86.12 | 86.12 | 2,306 |
| Apr 25, 2025 | 87.20 | 89.00 | 83.43 | 89.00 | 89.00 | 1,223 |
| Apr 24, 2025 | 88.50 | 91.40 | 88.02 | 88.06 | 88.06 | 3,256 |
| Apr 23, 2025 | 88.00 | 88.00 | 85.05 | 85.66 | 85.66 | 1,864 |
| Apr 22, 2025 | 85.50 | 86.32 | 85.50 | 86.32 | 86.32 | 232 |
| Apr 21, 2025 | 80.66 | 84.90 | 80.66 | 84.40 | 84.40 | 553 |
| Apr 17, 2025 | 83.95 | 83.95 | 81.92 | 82.31 | 82.31 | 917 |
| Apr 16, 2025 | 82.05 | 83.89 | 82.03 | 82.03 | 82.03 | 80 |
| Apr 15, 2025 | 81.00 | 84.90 | 78.10 | 78.98 | 78.98 | 1,240 |
| Apr 11, 2025 | 75.10 | 79.35 | 75.10 | 79.35 | 79.35 | 1,192 |
| Apr 9, 2025 | 75.54 | 82.45 | 75.54 | 76.19 | 76.19 | 2,840 |
| Apr 8, 2025 | 77.50 | 78.70 | 75.10 | 78.47 | 78.47 | 11,065 |
| Apr 7, 2025 | 78.05 | 80.49 | 74.70 | 76.41 | 76.41 | 13,396 |
| Apr 4, 2025 | 84.45 | 84.45 | 81.07 | 81.74 | 81.74 | 778 |
| Apr 3, 2025 | 84.50 | 84.50 | 84.38 | 84.47 | 84.47 | 51 |
| Apr 2, 2025 | 86.00 | 86.87 | 83.50 | 83.50 | 83.50 | 102 |
| Apr 1, 2025 | 78.70 | 85.28 | 78.70 | 85.17 | 85.17 | 3,331 |
| Mar 28, 2025 | 84.28 | 86.50 | 81.00 | 82.79 | 82.79 | 11,709 |
| Mar 27, 2025 | 82.75 | 86.00 | 77.55 | 82.84 | 82.84 | 27,287 |
| Mar 26, 2025 | 82.56 | 83.70 | 78.40 | 78.82 | 78.82 | 16,588 |
| Mar 25, 2025 | 89.50 | 89.50 | 81.10 | 82.07 | 82.07 | 11,966 |
| Mar 24, 2025 | 86.48 | 87.21 | 84.10 | 85.25 | 85.25 | 2,397 |
| Mar 21, 2025 | 88.00 | 89.98 | 84.00 | 86.93 | 86.93 | 4,794 |
| Mar 20, 2025 | 87.65 | 89.85 | 86.00 | 87.89 | 87.89 | 8,190 |
| Mar 19, 2025 | 85.60 | 88.63 | 83.10 | 87.65 | 87.65 | 15,189 |
| Mar 18, 2025 | 86.70 | 86.70 | 80.70 | 85.60 | 85.60 | 3,115 |
| Mar 17, 2025 | 82.11 | 87.95 | 82.11 | 83.06 | 83.06 | 3,497 |
| Mar 13, 2025 | 82.84 | 85.10 | 82.84 | 84.73 | 84.73 | 4,313 |
| Mar 12, 2025 | 84.00 | 84.75 | 81.78 | 82.84 | 82.84 | 4,863 |
| Mar 11, 2025 | 75.74 | 85.10 | 75.00 | 83.18 | 83.18 | 25,165 |
| Mar 10, 2025 | 82.88 | 86.26 | 72.60 | 75.74 | 75.74 | 1,712 |
| Mar 7, 2025 | 82.01 | 82.26 | 82.01 | 82.26 | 82.26 | 47 |
| Mar 6, 2025 | 84.23 | 84.23 | 81.81 | 82.26 | 82.26 | 3,252 |
| Mar 5, 2025 | 83.95 | 83.95 | 81.53 | 82.58 | 82.58 | 6,836 |
| Mar 4, 2025 | 78.76 | 79.39 | 78.76 | 79.39 | 79.39 | 162 |
| Mar 3, 2025 | 85.17 | 85.17 | 75.00 | 78.76 | 78.76 | 3,763 |
| Feb 28, 2025 | 82.00 | 83.50 | 78.91 | 83.50 | 83.50 | 489 |
| Feb 27, 2025 | 83.78 | 84.90 | 80.16 | 84.63 | 84.63 | 454 |
| Feb 25, 2025 | 84.27 | 84.90 | 82.05 | 82.42 | 82.42 | 2,211 |
| Feb 24, 2025 | 88.00 | 88.00 | 83.00 | 83.00 | 83.00 | 523 |
| Feb 21, 2025 | 87.99 | 87.99 | 85.50 | 87.12 | 87.12 | 2,836 |
| Feb 20, 2025 | 83.13 | 87.10 | 82.04 | 86.55 | 86.55 | 3,033 |
| Feb 19, 2025 | 79.47 | 84.80 | 78.87 | 82.04 | 82.04 | 3,276 |
| Feb 18, 2025 | 81.94 | 81.94 | 76.00 | 78.40 | 78.40 | 1,482 |
| Feb 17, 2025 | 80.75 | 80.75 | 76.00 | 78.12 | 78.12 | 6,765 |
| Feb 14, 2025 | 79.01 | 80.60 | 77.01 | 80.60 | 80.60 | 13,345 |
| Feb 13, 2025 | 80.83 | 82.00 | 78.47 | 78.72 | 78.72 | 2,301 |
| Feb 12, 2025 | 82.39 | 82.39 | 77.10 | 80.83 | 80.83 | 1,189 |
| Feb 11, 2025 | 85.35 | 85.35 | 73.10 | 80.22 | 80.22 | 3,279 |
| Feb 10, 2025 | 91.00 | 91.00 | 82.06 | 83.09 | 83.09 | 1,279 |
| Feb 7, 2025 | 90.23 | 90.23 | 86.00 | 86.09 | 86.09 | 1,513 |
| Feb 6, 2025 | 89.01 | 91.10 | 87.11 | 87.47 | 87.47 | 1,895 |
| Feb 5, 2025 | 95.00 | 95.00 | 89.00 | 89.41 | 89.41 | 1,587 |
| Feb 4, 2025 | 93.79 | 95.75 | 88.50 | 89.96 | 89.96 | 10,579 |
| Feb 3, 2025 | 85.90 | 95.35 | 81.00 | 92.01 | 92.01 | 26,345 |
| Feb 1, 2025 | 82.17 | 85.89 | 82.00 | 83.42 | 83.42 | 103 |
| Jan 31, 2025 | 81.21 | 82.90 | 80.00 | 80.56 | 80.56 | 3,066 |
| Jan 30, 2025 | 84.28 | 84.49 | 80.94 | 81.18 | 81.18 | 581 |
| Jan 29, 2025 | 82.85 | 82.89 | 80.42 | 81.06 | 81.06 | 380 |
| Jan 28, 2025 | 80.13 | 82.70 | 76.01 | 78.73 | 78.73 | 4,577 |
| Jan 27, 2025 | 82.99 | 84.50 | 79.00 | 79.93 | 79.93 | 6,303 |
| Jan 24, 2025 | 84.05 | 85.50 | 83.00 | 83.36 | 83.36 | 1,411 |
| Jan 23, 2025 | 85.30 | 89.80 | 84.03 | 84.83 | 84.83 | 922 |
| Jan 22, 2025 | 86.60 | 87.95 | 83.29 | 85.30 | 85.30 | 4,760 |
| Jan 21, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 80 |
| Jan 20, 2025 | 90.69 | 90.69 | 87.22 | 88.55 | 88.55 | 3,057 |
| Jan 17, 2025 | 85.12 | 89.70 | 85.12 | 89.00 | 89.00 | 1,440 |
| Jan 16, 2025 | 86.48 | 87.89 | 86.00 | 87.57 | 87.57 | 2,119 |
| Jan 15, 2025 | 86.37 | 86.39 | 85.34 | 86.08 | 86.08 | 438 |
| Jan 14, 2025 | 84.44 | 86.37 | 82.45 | 85.50 | 85.50 | 5,042 |
| Jan 13, 2025 | 86.46 | 86.46 | 82.27 | 83.18 | 83.18 | 2,564 |
| Jan 10, 2025 | 92.50 | 92.50 | 82.39 | 84.55 | 84.55 | 9,684 |
| Jan 9, 2025 | 93.49 | 93.49 | 87.28 | 88.35 | 88.35 | 1,428 |
| Jan 8, 2025 | 93.50 | 96.00 | 88.89 | 91.26 | 91.26 | 7,628 |
| Jan 7, 2025 | 93.40 | 93.40 | 87.92 | 89.54 | 89.54 | 1,934 |
| Jan 6, 2025 | 92.61 | 95.31 | 89.35 | 89.44 | 89.44 | 5,349 |
| Jan 3, 2025 | 102.20 | 102.20 | 93.65 | 94.15 | 94.15 | 3,869 |
| Jan 2, 2025 | 93.00 | 95.10 | 91.58 | 93.72 | 93.72 | 2,230 |
| Jan 1, 2025 | 93.59 | 93.59 | 91.64 | 92.20 | 92.20 | 2,942 |
| Dec 31, 2024 | 94.76 | 94.76 | 91.35 | 91.83 | 91.83 | 1,413 |
| Dec 30, 2024 | 94.70 | 96.90 | 90.89 | 92.90 | 92.90 | 2,731 |
| Dec 27, 2024 | 92.33 | 93.23 | 91.65 | 92.74 | 92.74 | 249 |
| Dec 26, 2024 | 94.40 | 94.40 | 91.00 | 93.33 | 93.33 | 6,193 |
| Dec 24, 2024 | 92.61 | 94.79 | 89.56 | 89.56 | 89.56 | 4,491 |
| Dec 23, 2024 | 93.95 | 93.95 | 90.07 | 90.79 | 90.79 | 3,391 |
| Dec 20, 2024 | 94.00 | 94.00 | 90.77 | 90.77 | 90.77 | 139 |
| Dec 19, 2024 | 92.89 | 94.00 | 92.89 | 93.99 | 93.99 | 3,412 |
| Dec 18, 2024 | 97.04 | 99.62 | 94.26 | 94.57 | 94.57 | 24,037 |
| Dec 17, 2024 | 96.01 | 96.50 | 94.00 | 96.00 | 96.00 | 5,959 |
| Dec 16, 2024 | 95.94 | 96.16 | 94.32 | 95.50 | 95.50 | 3,505 |
| Dec 13, 2024 | 96.70 | 96.70 | 93.00 | 93.36 | 93.36 | 528 |
| Dec 12, 2024 | 97.98 | 97.98 | 94.11 | 95.27 | 95.27 | 17,820 |
| Dec 11, 2024 | 93.51 | 97.10 | 93.51 | 97.03 | 97.03 | 2,426 |
| Dec 10, 2024 | 94.80 | 95.00 | 94.35 | 94.58 | 94.58 | 907 |
| Dec 9, 2024 | 92.43 | 97.10 | 92.43 | 94.60 | 94.60 | 5,097 |
| Dec 6, 2024 | 95.17 | 95.17 | 92.04 | 92.43 | 92.43 | 3,692 |
| Dec 5, 2024 | 95.59 | 95.59 | 92.06 | 92.81 | 92.81 | 4,500 |
| Dec 4, 2024 | 92.82 | 93.73 | 91.75 | 93.59 | 93.59 | 1,803 |
| Dec 3, 2024 | 92.10 | 92.60 | 91.00 | 91.02 | 91.02 | 1,233 |
| Dec 2, 2024 | 90.93 | 92.35 | 89.27 | 91.32 | 91.32 | 4,374 |
| Nov 29, 2024 | 88.67 | 89.99 | 88.66 | 88.71 | 88.71 | 2,551 |
| Nov 28, 2024 | 90.61 | 90.70 | 88.57 | 88.91 | 88.91 | 21,796 |
| Nov 27, 2024 | 87.31 | 90.89 | 87.31 | 88.93 | 88.93 | 5,525 |
| Nov 26, 2024 | 90.65 | 92.49 | 88.57 | 88.96 | 88.96 | 5,132 |
| Nov 25, 2024 | 91.00 | 93.00 | 88.00 | 88.08 | 88.08 | 10,691 |
| Nov 22, 2024 | 87.99 | 90.21 | 87.99 | 89.76 | 89.76 | 2,591 |
| Nov 21, 2024 | 90.99 | 90.99 | 86.61 | 88.05 | 88.05 | 6,466 |
| Nov 19, 2024 | 86.94 | 89.46 | 84.44 | 85.22 | 85.22 | 4,623 |
| Nov 18, 2024 | 90.69 | 90.69 | 84.97 | 85.05 | 85.05 | 170 |
| Nov 14, 2024 | 89.31 | 89.31 | 86.58 | 86.78 | 86.78 | 5,399 |
| Nov 13, 2024 | 88.00 | 88.33 | 85.50 | 87.24 | 87.24 | 4,348 |
| Nov 12, 2024 | 91.86 | 91.86 | 87.56 | 88.30 | 88.30 | 4,245 |
| Nov 11, 2024 | 91.00 | 92.09 | 88.63 | 90.43 | 90.43 | 5,161 |
| Nov 8, 2024 | 94.50 | 94.50 | 89.81 | 90.42 | 90.42 | 1,585 |
| Nov 7, 2024 | 94.79 | 94.79 | 90.95 | 93.37 | 93.37 | 9,273 |
| Nov 6, 2024 | 90.37 | 91.80 | 90.34 | 90.71 | 90.71 | 3,382 |
| Nov 4, 2024 | 91.10 | 92.84 | 88.00 | 88.92 | 88.92 | 7,130 |
| Nov 1, 2024 | 94.99 | 94.99 | 90.12 | 91.28 | 91.28 | 1,137 |
| Oct 31, 2024 | 90.26 | 94.00 | 88.99 | 90.42 | 90.42 | 8,873 |
| Oct 29, 2024 | 90.23 | 90.50 | 87.64 | 89.46 | 89.46 | 13,421 |
| Oct 28, 2024 | 85.13 | 100.37 | 83.45 | 88.69 | 88.69 | 19,849 |
| Oct 25, 2024 | 85.19 | 86.39 | 83.00 | 84.99 | 84.99 | 12,543 |
| Oct 24, 2024 | 86.70 | 87.27 | 85.10 | 86.04 | 86.04 | 8,313 |
| Oct 23, 2024 | 88.36 | 88.89 | 85.00 | 85.00 | 85.00 | 7,880 |
| Oct 22, 2024 | 87.69 | 92.92 | 86.49 | 87.61 | 87.61 | 7,964 |
| Oct 21, 2024 | 90.00 | 92.00 | 90.00 | 90.40 | 90.40 | 6,321 |
| Oct 18, 2024 | 90.11 | 91.20 | 88.10 | 90.35 | 90.35 | 2,960 |
| Oct 17, 2024 | 94.34 | 94.34 | 91.59 | 91.65 | 91.65 | 2,410 |
| Oct 16, 2024 | 94.00 | 97.75 | 94.00 | 94.34 | 94.34 | 22,975 |
| Oct 15, 2024 | 96.52 | 96.52 | 93.40 | 94.97 | 94.97 | 6,104 |
| Oct 14, 2024 | 95.60 | 95.60 | 92.40 | 94.94 | 94.94 | 5,905 |
| Oct 11, 2024 | 94.49 | 97.22 | 93.65 | 93.73 | 93.73 | 8,678 |
| Oct 10, 2024 | 97.99 | 97.99 | 93.00 | 93.16 | 93.16 | 5,973 |
| Oct 9, 2024 | 96.00 | 99.61 | 92.78 | 92.92 | 92.92 | 15,022 |
| Oct 8, 2024 | 89.76 | 95.20 | 88.92 | 93.66 | 93.66 | 12,959 |
| Oct 7, 2024 | 90.20 | 94.95 | 86.15 | 87.81 | 87.81 | 31,923 |
| Oct 4, 2024 | 92.91 | 96.97 | 90.00 | 91.99 | 91.99 | 28,232 |
| Oct 3, 2024 | 96.60 | 97.99 | 92.17 | 92.92 | 92.92 | 8,030 |
| Oct 1, 2024 | 95.10 | 101.99 | 95.00 | 98.65 | 98.65 | 38,016 |
| Sep 30, 2024 | 96.86 | 97.01 | 94.50 | 95.06 | 95.06 | 7,281 |
| Sep 27, 2024 | 98.99 | 100.67 | 96.57 | 97.30 | 97.30 | 18,014 |
| Sep 26, 2024 | 92.00 | 104.50 | 92.00 | 96.55 | 96.55 | 75,394 |
| Sep 25, 2024 | 94.00 | 94.00 | 89.93 | 92.64 | 92.64 | 10,372 |
| Sep 24, 2024 | 90.00 | 92.10 | 90.00 | 91.24 | 91.24 | 14,415 |
| Sep 23, 2024 | 89.68 | 90.96 | 88.12 | 88.95 | 88.95 | 5,525 |
| Sep 20, 2024 | 88.65 | 90.09 | 88.65 | 89.22 | 89.22 | 2,962 |
| Sep 19, 2024 | 90.14 | 91.43 | 87.49 | 88.42 | 88.42 | 7,280 |
| Sep 18, 2024 | 93.00 | 93.00 | 89.62 | 90.14 | 90.14 | 6,663 |
| Sep 17, 2024 | 94.05 | 94.30 | 91.32 | 92.44 | 92.44 | 7,937 |
| Sep 16, 2024 | 91.38 | 95.39 | 91.22 | 94.80 | 94.80 | 7,661 |
| Sep 13, 2024 | 90.50 | 92.00 | 90.50 | 91.22 | 91.22 | 9,200 |
| Sep 12, 2024 | 89.48 | 92.17 | 89.30 | 90.74 | 90.74 | 4,268 |
| Sep 11, 2024 | 91.65 | 91.65 | 87.58 | 88.28 | 88.28 | 4,374 |
| Sep 10, 2024 | 90.66 | 91.43 | 89.50 | 89.83 | 89.83 | 5,013 |
| Sep 9, 2024 | 92.85 | 92.85 | 87.32 | 89.19 | 89.19 | 8,272 |
| Sep 6, 2024 | 94.49 | 94.49 | 90.45 | 90.58 | 90.58 | 13,881 |
| Sep 5, 2024 | 95.00 | 95.00 | 91.00 | 91.52 | 91.52 | 13,323 |
| Sep 4, 2024 | 93.17 | 93.69 | 92.63 | 93.00 | 93.00 | 4,561 |
| Sep 3, 2024 | 93.30 | 94.12 | 92.50 | 93.17 | 93.17 | 7,214 |
| Sep 2, 2024 | 91.01 | 94.74 | 91.01 | 93.30 | 93.30 | 6,187 |
| Aug 30, 2024 | 95.15 | 95.50 | 93.55 | 94.75 | 94.75 | 9,543 |
| Aug 29, 2024 | 97.95 | 98.00 | 93.60 | 93.85 | 93.85 | 7,836 |
| Aug 28, 2024 | 94.50 | 95.35 | 93.20 | 93.90 | 93.90 | 3,565 |
| Aug 26, 2024 | 96.75 | 97.20 | 93.50 | 94.20 | 94.20 | 7,728 |
| Aug 23, 2024 | 98.45 | 98.45 | 95.65 | 96.35 | 96.35 | 4,085 |
| Aug 22, 2024 | 96.00 | 98.75 | 96.00 | 96.50 | 96.50 | 4,246 |
| Aug 21, 2024 | 95.50 | 98.00 | 93.55 | 95.95 | 95.95 | 4,833 |
| Aug 20, 2024 | 92.60 | 97.50 | 92.10 | 95.50 | 95.50 | 19,877 |
| Aug 19, 2024 | 92.65 | 94.20 | 91.35 | 92.35 | 92.35 | 9,377 |
| Aug 16, 2024 | 95.30 | 95.30 | 91.50 | 92.35 | 92.35 | 1,322 |
| Aug 14, 2024 | 91.45 | 93.75 | 89.40 | 93.40 | 93.40 | 5,233 |
| Aug 13, 2024 | 95.75 | 95.80 | 90.80 | 91.80 | 91.80 | 15,236 |
| Aug 12, 2024 | 98.60 | 98.60 | 93.05 | 93.15 | 93.15 | 5,532 |
| Aug 9, 2024 | 95.15 | 99.90 | 94.95 | 95.50 | 95.50 | 19,045 |
| Aug 8, 2024 | 93.20 | 98.80 | 93.20 | 97.90 | 97.90 | 16,855 |
| Aug 7, 2024 | 92.00 | 95.20 | 92.00 | 94.30 | 94.30 | 6,508 |
| Aug 6, 2024 | 95.30 | 96.60 | 91.60 | 92.50 | 92.50 | 11,222 |
| Aug 5, 2024 | 95.00 | 99.25 | 91.65 | 94.60 | 94.60 | 11,970 |
| Aug 2, 2024 | 104.50 | 104.50 | 100.05 | 100.55 | 100.55 | 4,690 |
| Aug 1, 2024 | 106.65 | 106.65 | 101.95 | 102.45 | 102.45 | 6,172 |
| Jul 31, 2024 | 101.59 | 109.93 | 101.05 | 105.57 | 105.57 | 61,284 |
| Jul 30, 2024 | 100.75 | 102.75 | 100.00 | 101.19 | 101.19 | 10,987 |
| Jul 29, 2024 | 102.85 | 103.10 | 100.00 | 100.56 | 100.56 | 9,163 |
| Jul 26, 2024 | 99.88 | 104.50 | 99.88 | 100.83 | 100.83 | 6,555 |
| Jul 25, 2024 | 96.00 | 103.49 | 96.00 | 99.12 | 99.12 | 13,687 |
| Jul 24, 2024 | 97.97 | 103.00 | 94.88 | 102.04 | 102.04 | 24,667 |
| Jul 23, 2024 | 96.46 | 96.46 | 93.18 | 93.75 | 93.75 | 4,576 |
| Jul 22, 2024 | 95.09 | 97.00 | 94.50 | 94.93 | 94.93 | 1,327 |
| Jul 19, 2024 | 102.00 | 102.00 | 95.35 | 95.94 | 95.94 | 2,519 |
| Jul 18, 2024 | 100.55 | 102.00 | 98.50 | 99.24 | 99.24 | 7,457 |
| Jul 16, 2024 | 98.84 | 102.59 | 98.00 | 98.28 | 98.28 | 13,331 |
| Jul 15, 2024 | 97.26 | 99.01 | 96.25 | 97.44 | 97.44 | 8,390 |
| Jul 12, 2024 | 99.35 | 99.50 | 97.01 | 97.26 | 97.26 | 7,566 |
| Jul 11, 2024 | 99.40 | 100.50 | 98.22 | 98.23 | 98.23 | 1,836 |
| Jul 10, 2024 | 100.00 | 100.11 | 97.03 | 97.39 | 97.39 | 12,857 |
| Jul 9, 2024 | 102.17 | 102.83 | 99.58 | 100.00 | 100.00 | 1,405 |
| Jul 8, 2024 | 101.00 | 103.69 | 100.00 | 101.58 | 101.58 | 7,140 |
| Jul 5, 2024 | 104.00 | 106.15 | 102.00 | 103.52 | 103.52 | 3,632 |
| Jul 4, 2024 | 99.40 | 105.45 | 99.40 | 103.02 | 103.02 | 11,659 |
| Jul 3, 2024 | 99.12 | 101.00 | 98.25 | 99.40 | 99.40 | 7,602 |
| Jul 2, 2024 | 97.79 | 101.10 | 97.79 | 99.38 | 99.38 | 11,699 |
| Jul 1, 2024 | 98.01 | 99.90 | 97.01 | 97.79 | 97.79 | 8,400 |
| Jun 28, 2024 | 98.51 | 99.30 | 96.51 | 97.58 | 97.58 | 5,227 |
| Jun 27, 2024 | 100.90 | 101.30 | 97.42 | 98.26 | 98.26 | 2,379 |
| Jun 26, 2024 | 101.00 | 103.97 | 100.18 | 100.40 | 100.40 | 4,755 |
| Jun 25, 2024 | 101.60 | 104.65 | 99.60 | 100.10 | 100.10 | 15,514 |
| Jun 24, 2024 | 105.11 | 105.91 | 103.48 | 103.77 | 103.77 | 6,190 |
| Jun 21, 2024 | 107.85 | 107.85 | 104.40 | 105.17 | 105.17 | 18,287 |
| Jun 20, 2024 | 106.42 | 106.95 | 104.90 | 105.56 | 105.56 | 2,857 |
| Jun 19, 2024 | 103.41 | 107.50 | 102.66 | 104.33 | 104.33 | 18,538 |
| Jun 18, 2024 | 104.95 | 104.95 | 102.10 | 102.82 | 102.82 | 10,610 |
| Jun 14, 2024 | 104.12 | 104.21 | 101.87 | 102.72 | 102.72 | 2,931 |
| Jun 13, 2024 | 104.50 | 105.00 | 102.65 | 103.60 | 103.60 | 2,576 |
| Jun 12, 2024 | 104.20 | 105.00 | 103.03 | 103.72 | 103.72 | 6,231 |
| Jun 11, 2024 | 108.00 | 108.00 | 102.34 | 103.50 | 103.50 | 5,955 |
| Jun 10, 2024 | 98.13 | 109.00 | 97.80 | 102.93 | 102.93 | 44,057 |
| Jun 7, 2024 | 94.00 | 97.50 | 94.00 | 96.21 | 96.21 | 11,455 |
| Jun 6, 2024 | 93.11 | 98.95 | 93.11 | 94.04 | 94.04 | 17,866 |
| Jun 5, 2024 | 88.05 | 93.11 | 88.05 | 91.84 | 91.84 | 7,233 |
| Jun 4, 2024 | 96.50 | 96.50 | 87.85 | 90.19 | 90.19 | 13,059 |
| Jun 3, 2024 | 95.75 | 97.50 | 94.95 | 96.65 | 96.65 | 4,500 |
| May 31, 2024 | 94.00 | 95.80 | 92.70 | 93.75 | 93.75 | 1,057 |
| May 30, 2024 | 97.50 | 97.50 | 95.30 | 95.50 | 95.50 | 3,282 |
| May 29, 2024 | 100.00 | 100.00 | 96.75 | 96.90 | 96.90 | 3,415 |
| May 28, 2024 | 99.85 | 99.85 | 96.35 | 97.25 | 97.25 | 861 |
| May 27, 2024 | 102.90 | 102.90 | 97.30 | 97.40 | 97.40 | 4,748 |
| May 24, 2024 | 100.85 | 101.60 | 99.45 | 99.70 | 99.70 | 2,641 |
| May 23, 2024 | 103.00 | 103.70 | 100.95 | 101.05 | 101.05 | 12,790 |