NSE - Delayed Quote INR
IFGL Refractories Limited (IFGLEXPOR.NS)
365.05
-9.70
(-2.59%)
At close: April 25 at 3:29:57 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 380.00 | 380.00 | 357.95 | 365.05 | 365.05 | 7,098 |
| Apr 24, 2025 | 374.95 | 380.00 | 371.70 | 374.75 | 374.75 | 8,124 |
| Apr 23, 2025 | 366.85 | 377.35 | 366.85 | 371.60 | 371.60 | 72,685 |
| Apr 22, 2025 | 378.15 | 384.20 | 371.00 | 372.70 | 372.70 | 17,713 |
| Apr 21, 2025 | 376.10 | 392.20 | 365.55 | 376.00 | 376.00 | 25,342 |
| Apr 17, 2025 | 368.00 | 375.95 | 361.80 | 370.85 | 370.85 | 4,871 |
| Apr 16, 2025 | 364.80 | 371.70 | 362.00 | 366.35 | 366.35 | 5,924 |
| Apr 15, 2025 | 353.70 | 365.00 | 350.00 | 363.70 | 363.70 | 8,919 |
| Apr 11, 2025 | 346.60 | 352.55 | 345.60 | 348.70 | 348.70 | 4,599 |
| Apr 9, 2025 | 347.25 | 351.60 | 341.00 | 343.90 | 343.90 | 6,092 |
| Apr 8, 2025 | 344.10 | 359.50 | 344.10 | 353.20 | 353.20 | 7,544 |
| Apr 7, 2025 | 358.05 | 358.05 | 335.55 | 348.45 | 348.45 | 14,386 |
| Apr 4, 2025 | 380.60 | 382.10 | 362.60 | 365.50 | 365.50 | 14,603 |
| Apr 3, 2025 | 364.60 | 400.00 | 364.60 | 380.60 | 380.60 | 12,682 |
| Apr 2, 2025 | 368.00 | 375.20 | 362.50 | 373.40 | 373.40 | 6,321 |
| Apr 1, 2025 | 356.40 | 372.40 | 351.55 | 368.10 | 368.10 | 11,677 |
| Mar 28, 2025 | 361.15 | 368.40 | 345.95 | 349.55 | 349.55 | 21,950 |
| Mar 27, 2025 | 357.35 | 369.05 | 350.35 | 355.35 | 355.35 | 24,071 |
| Mar 26, 2025 | 368.80 | 372.20 | 352.00 | 356.10 | 356.10 | 27,666 |
| Mar 25, 2025 | 375.90 | 385.30 | 365.10 | 368.75 | 368.75 | 22,031 |
| Mar 24, 2025 | 362.00 | 395.00 | 362.00 | 375.40 | 375.40 | 33,389 |
| Mar 21, 2025 | 368.00 | 374.00 | 358.50 | 361.95 | 361.95 | 16,829 |
| Mar 20, 2025 | 358.50 | 373.00 | 357.95 | 365.05 | 365.05 | 28,409 |
| Mar 19, 2025 | 351.70 | 362.00 | 351.70 | 358.50 | 358.50 | 16,432 |
| Mar 18, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - |
| Mar 17, 2025 | 337.95 | 344.90 | 330.55 | 336.50 | 336.50 | 12,552 |
| Mar 13, 2025 | 353.20 | 353.20 | 337.50 | 341.30 | 341.30 | 9,984 |
| Mar 12, 2025 | 358.00 | 360.00 | 348.00 | 350.25 | 350.25 | 17,951 |
| Mar 11, 2025 | 347.05 | 362.35 | 345.00 | 348.50 | 348.50 | 18,005 |
| Mar 10, 2025 | 376.50 | 376.55 | 356.10 | 357.70 | 357.70 | 9,543 |
| Mar 7, 2025 | 369.00 | 375.00 | 366.25 | 371.25 | 371.25 | 11,500 |
| Mar 6, 2025 | 355.00 | 372.95 | 355.00 | 369.35 | 369.35 | 12,249 |
| Mar 5, 2025 | 340.00 | 356.85 | 340.00 | 350.05 | 350.05 | 11,708 |
| Mar 4, 2025 | 340.05 | 350.15 | 335.05 | 339.95 | 339.95 | 31,556 |
| Mar 3, 2025 | 340.15 | 349.55 | 327.00 | 338.35 | 338.35 | 11,911 |
| Feb 28, 2025 | 352.00 | 352.00 | 332.55 | 343.40 | 343.40 | 13,218 |
| Feb 27, 2025 | 363.15 | 374.65 | 345.85 | 347.70 | 347.70 | 27,795 |
| Feb 25, 2025 | 376.20 | 382.40 | 367.05 | 369.80 | 369.80 | 5,286 |
| Feb 24, 2025 | 380.00 | 385.30 | 379.50 | 382.95 | 382.95 | 2,421 |
| Feb 21, 2025 | 384.00 | 395.50 | 375.05 | 385.15 | 385.15 | 7,133 |
| Feb 20, 2025 | 365.00 | 390.00 | 354.55 | 384.75 | 384.75 | 11,867 |
| Feb 19, 2025 | 335.45 | 380.05 | 334.65 | 365.90 | 365.90 | 24,285 |
| Feb 18, 2025 | 346.95 | 353.05 | 326.05 | 333.90 | 333.90 | 20,031 |
| Feb 17, 2025 | 356.90 | 365.90 | 342.95 | 350.25 | 350.25 | 12,072 |
| Feb 14, 2025 | 367.75 | 370.00 | 351.35 | 360.40 | 360.40 | 8,091 |
| Feb 13, 2025 | 364.85 | 377.60 | 357.05 | 364.90 | 364.90 | 9,607 |
| Feb 12, 2025 | 356.60 | 374.00 | 344.10 | 365.25 | 365.25 | 11,323 |
| Feb 11, 2025 | 361.00 | 368.05 | 348.00 | 350.30 | 350.30 | 13,618 |
| Feb 10, 2025 | 383.05 | 383.05 | 354.15 | 370.95 | 370.95 | 50,441 |
| Feb 7, 2025 | 401.10 | 403.00 | 394.00 | 399.65 | 399.65 | 3,526 |
| Feb 6, 2025 | 394.60 | 406.00 | 392.55 | 397.95 | 397.95 | 2,767 |
| Feb 5, 2025 | 401.25 | 406.40 | 393.50 | 394.70 | 394.70 | 21,796 |
| Feb 4, 2025 | 398.95 | 400.00 | 390.30 | 398.70 | 398.70 | 9,788 |
| Feb 3, 2025 | 405.70 | 405.70 | 393.10 | 393.90 | 393.90 | 5,715 |
| Feb 1, 2025 | 405.70 | 411.45 | 391.05 | 408.20 | 408.20 | 6,183 |
| Jan 31, 2025 | 395.75 | 408.00 | 389.00 | 405.70 | 405.70 | 8,058 |
| Jan 30, 2025 | 387.70 | 406.45 | 385.50 | 395.05 | 395.05 | 7,386 |
| Jan 29, 2025 | 376.05 | 395.60 | 376.05 | 386.55 | 386.55 | 7,820 |
| Jan 28, 2025 | 375.65 | 384.85 | 365.00 | 375.70 | 375.70 | 14,363 |
| Jan 27, 2025 | 392.50 | 393.95 | 369.95 | 375.70 | 375.70 | 22,220 |
| Jan 24, 2025 | 408.40 | 412.40 | 391.15 | 392.70 | 392.70 | 8,387 |
| Jan 23, 2025 | 402.05 | 416.95 | 402.05 | 407.65 | 407.65 | 5,249 |
| Jan 22, 2025 | 414.30 | 415.15 | 402.55 | 404.65 | 404.65 | 5,486 |
| Jan 21, 2025 | 423.80 | 425.60 | 413.35 | 415.15 | 415.15 | 3,045 |
| Jan 20, 2025 | 415.10 | 424.20 | 415.10 | 419.60 | 419.60 | 7,281 |
| Jan 17, 2025 | 422.30 | 431.40 | 417.70 | 421.85 | 421.85 | 9,145 |
| Jan 16, 2025 | 416.25 | 429.90 | 416.00 | 422.30 | 422.30 | 7,762 |
| Jan 15, 2025 | 421.55 | 434.40 | 412.20 | 415.10 | 415.10 | 117,037 |
| Jan 14, 2025 | 417.50 | 424.85 | 409.30 | 420.65 | 420.65 | 9,883 |
| Jan 13, 2025 | 416.00 | 421.95 | 401.80 | 411.35 | 411.35 | 18,887 |
| Jan 10, 2025 | 437.05 | 437.05 | 414.80 | 416.15 | 416.15 | 28,776 |
| Jan 9, 2025 | 445.65 | 445.65 | 428.90 | 436.10 | 436.10 | 14,571 |
| Jan 8, 2025 | 445.05 | 447.70 | 435.75 | 439.40 | 439.40 | 7,062 |
| Jan 7, 2025 | 451.40 | 451.45 | 438.50 | 448.40 | 448.40 | 11,076 |
| Jan 6, 2025 | 459.95 | 460.25 | 444.00 | 451.25 | 451.25 | 9,574 |
| Jan 3, 2025 | 468.10 | 468.10 | 454.10 | 456.80 | 456.80 | 13,114 |
| Jan 2, 2025 | 468.10 | 468.10 | 453.30 | 457.20 | 457.20 | 12,807 |
| Jan 1, 2025 | 450.00 | 473.75 | 446.95 | 467.70 | 467.70 | 14,660 |
| Dec 31, 2024 | 429.30 | 468.00 | 422.00 | 453.70 | 453.70 | 23,442 |
| Dec 30, 2024 | 440.30 | 440.30 | 426.30 | 429.30 | 429.30 | 9,319 |
| Dec 27, 2024 | 435.60 | 454.45 | 425.95 | 438.15 | 438.15 | 15,395 |
| Dec 26, 2024 | 449.55 | 449.55 | 429.00 | 433.50 | 433.50 | 20,820 |
| Dec 24, 2024 | 448.70 | 455.00 | 435.10 | 443.20 | 443.20 | 9,763 |
| Dec 23, 2024 | 463.65 | 463.65 | 443.00 | 448.70 | 448.70 | 15,764 |
| Dec 20, 2024 | 468.15 | 474.80 | 450.05 | 456.10 | 456.10 | 17,237 |
| Dec 19, 2024 | 461.00 | 477.75 | 461.00 | 468.15 | 468.15 | 8,474 |
| Dec 18, 2024 | 470.50 | 477.30 | 467.55 | 472.95 | 472.95 | 14,917 |
| Dec 17, 2024 | 480.45 | 484.00 | 466.75 | 473.50 | 473.50 | 20,007 |
| Dec 16, 2024 | 485.10 | 491.70 | 478.00 | 480.45 | 480.45 | 14,989 |
| Dec 13, 2024 | 485.20 | 487.10 | 480.50 | 485.10 | 485.10 | 16,869 |
| Dec 12, 2024 | 492.70 | 492.70 | 483.05 | 485.25 | 485.25 | 9,810 |
| Dec 11, 2024 | 490.35 | 491.90 | 480.50 | 488.35 | 488.35 | 21,489 |
| Dec 10, 2024 | 494.05 | 495.25 | 486.70 | 490.35 | 490.35 | 14,259 |
| Dec 9, 2024 | 482.30 | 500.25 | 482.30 | 491.35 | 491.35 | 16,042 |
| Dec 6, 2024 | 498.00 | 498.50 | 480.20 | 486.25 | 486.25 | 25,651 |
| Dec 5, 2024 | 506.75 | 510.95 | 490.00 | 495.10 | 495.10 | 25,358 |
| Dec 4, 2024 | 502.70 | 509.00 | 497.15 | 502.35 | 502.35 | 24,891 |
| Dec 3, 2024 | 478.00 | 544.00 | 478.00 | 498.45 | 498.45 | 161,724 |
| Dec 2, 2024 | 484.00 | 488.65 | 472.95 | 477.60 | 477.60 | 13,895 |
| Nov 29, 2024 | 479.05 | 480.70 | 465.65 | 477.90 | 477.90 | 7,203 |
| Nov 28, 2024 | 483.25 | 488.00 | 474.00 | 475.55 | 475.55 | 10,809 |
| Nov 27, 2024 | 478.75 | 490.85 | 475.20 | 480.00 | 480.00 | 14,492 |
| Nov 26, 2024 | 491.55 | 491.55 | 472.35 | 478.75 | 478.75 | 6,361 |
| Nov 25, 2024 | 484.05 | 496.20 | 477.95 | 484.65 | 484.65 | 9,261 |
| Nov 22, 2024 | 477.95 | 489.30 | 474.60 | 477.25 | 477.25 | 5,323 |
| Nov 21, 2024 | 485.10 | 485.30 | 471.55 | 473.25 | 473.25 | 5,522 |
| Nov 19, 2024 | 494.70 | 501.90 | 484.00 | 485.30 | 485.30 | 9,393 |
| Nov 18, 2024 | 495.00 | 499.85 | 476.40 | 487.70 | 487.70 | 13,467 |
| Nov 14, 2024 | 506.25 | 506.25 | 490.00 | 494.55 | 494.55 | 6,963 |
| Nov 13, 2024 | 508.00 | 521.05 | 496.00 | 498.50 | 498.50 | 9,610 |
| Nov 12, 2024 | 545.00 | 545.00 | 495.55 | 505.80 | 505.80 | 28,687 |
| Nov 11, 2024 | 557.10 | 557.80 | 525.20 | 540.10 | 540.10 | 32,240 |
| Nov 8, 2024 | 587.40 | 612.00 | 578.20 | 590.85 | 590.85 | 13,044 |
| Nov 7, 2024 | 589.00 | 591.80 | 580.05 | 585.85 | 585.85 | 2,564 |
| Nov 6, 2024 | 581.85 | 593.00 | 570.05 | 590.50 | 590.50 | 6,494 |
| Nov 5, 2024 | 568.25 | 581.90 | 561.35 | 577.00 | 577.00 | 5,176 |
| Nov 4, 2024 | 577.85 | 577.85 | 562.00 | 567.85 | 567.85 | 3,247 |
| Nov 1, 2024 | 573.50 | 595.75 | 565.80 | 577.85 | 577.85 | 3,259 |
| Oct 31, 2024 | 571.80 | 576.25 | 562.00 | 565.55 | 565.55 | 2,985 |
| Oct 30, 2024 | 551.80 | 577.40 | 548.55 | 569.45 | 569.45 | 6,659 |
| Oct 29, 2024 | 541.80 | 556.25 | 534.90 | 548.20 | 548.20 | 7,991 |
| Oct 28, 2024 | 550.00 | 555.40 | 529.95 | 541.80 | 541.80 | 9,550 |
| Oct 25, 2024 | 562.50 | 562.50 | 540.10 | 550.40 | 550.40 | 7,261 |
| Oct 24, 2024 | 574.70 | 575.55 | 549.45 | 559.75 | 559.75 | 11,757 |
| Oct 23, 2024 | 553.25 | 579.90 | 545.45 | 574.70 | 574.70 | 10,800 |
| Oct 22, 2024 | 588.20 | 588.20 | 541.85 | 548.60 | 548.60 | 19,818 |
| Oct 21, 2024 | 615.90 | 618.35 | 585.00 | 588.20 | 588.20 | 5,803 |
| Oct 18, 2024 | 603.20 | 614.95 | 585.15 | 612.30 | 612.30 | 7,861 |
| Oct 17, 2024 | 631.00 | 637.25 | 611.55 | 613.65 | 613.65 | 11,509 |
| Oct 16, 2024 | 611.60 | 649.00 | 609.20 | 634.95 | 634.95 | 37,535 |
| Oct 15, 2024 | 600.60 | 624.90 | 596.40 | 608.60 | 608.60 | 11,669 |
| Oct 14, 2024 | 601.50 | 605.00 | 590.55 | 591.80 | 591.80 | 5,521 |
| Oct 11, 2024 | 616.00 | 616.35 | 592.00 | 601.85 | 601.85 | 8,951 |
| Oct 10, 2024 | 590.40 | 627.70 | 575.75 | 618.05 | 618.05 | 31,502 |
| Oct 9, 2024 | 567.95 | 603.85 | 567.00 | 582.00 | 582.00 | 8,520 |
| Oct 8, 2024 | 573.10 | 573.10 | 550.00 | 562.95 | 562.95 | 8,247 |
| Oct 7, 2024 | 594.05 | 594.05 | 560.00 | 562.85 | 562.85 | 10,195 |
| Oct 4, 2024 | 598.00 | 616.60 | 591.00 | 593.80 | 593.80 | 8,291 |
| Oct 3, 2024 | 616.60 | 620.95 | 597.00 | 598.40 | 598.40 | 7,704 |
| Oct 1, 2024 | 599.95 | 619.95 | 597.50 | 616.60 | 616.60 | 12,115 |
| Sep 30, 2024 | 602.60 | 609.55 | 593.55 | 597.85 | 597.85 | 4,493 |
| Sep 27, 2024 | 604.20 | 611.35 | 601.25 | 602.65 | 602.65 | 3,881 |
| Sep 26, 2024 | 608.00 | 615.95 | 604.00 | 605.50 | 605.50 | 5,033 |
| Sep 25, 2024 | 609.00 | 612.00 | 604.00 | 608.00 | 608.00 | 5,007 |
| Sep 24, 2024 | 609.80 | 619.90 | 604.00 | 609.30 | 609.30 | 10,425 |
| Sep 23, 2024 | 612.65 | 624.95 | 605.00 | 607.50 | 607.50 | 14,017 |
| Sep 20, 2024 | 600.00 | 607.95 | 597.25 | 604.20 | 604.20 | 7,025 |
| Sep 19, 2024 | 606.90 | 612.20 | 590.10 | 595.60 | 595.60 | 8,871 |
| Sep 18, 2024 | 624.95 | 624.95 | 602.15 | 604.60 | 604.60 | 8,665 |
| Sep 17, 2024 | 636.00 | 636.00 | 618.05 | 624.40 | 624.40 | 4,567 |
| Sep 16, 2024 | 632.55 | 633.00 | 621.00 | 628.65 | 628.65 | 8,563 |
| Sep 13, 2024 | 623.25 | 644.30 | 623.25 | 632.55 | 632.55 | 15,964 |
| Sep 12, 2024 | 639.20 | 639.20 | 618.00 | 622.80 | 622.80 | 6,186 |
| Sep 11, 2024 | 613.25 | 635.00 | 613.25 | 630.50 | 630.50 | 13,107 |
| Sep 10, 2024 | 608.35 | 618.45 | 608.00 | 612.45 | 612.45 | 3,129 |
| Sep 9, 2024 | 615.00 | 620.05 | 600.20 | 606.00 | 606.00 | 6,701 |
| Sep 6, 2024 | 625.50 | 634.40 | 618.00 | 620.00 | 620.00 | 8,973 |
| Sep 5, 2024 | 633.95 | 636.30 | 619.70 | 624.15 | 624.15 | 4,745 |
| Sep 4, 2024 | 635.00 | 639.05 | 625.00 | 627.80 | 627.80 | 7,540 |
| Sep 3, 2024 | 645.60 | 646.00 | 631.10 | 644.50 | 644.50 | 19,503 |
| Sep 2, 2024 | 640.00 | 653.75 | 637.60 | 641.80 | 641.80 | 6,165 |
| Aug 30, 2024 | 644.20 | 646.00 | 635.05 | 639.95 | 639.95 | 8,454 |
| Aug 29, 2024 | 645.95 | 660.95 | 631.85 | 638.30 | 638.30 | 24,426 |
| Aug 28, 2024 | 640.20 | 655.95 | 638.20 | 645.10 | 645.10 | 19,848 |
| Aug 27, 2024 | 640.05 | 660.10 | 636.10 | 640.20 | 640.20 | 25,300 |
| Aug 26, 2024 | 626.00 | 645.05 | 626.00 | 641.45 | 641.45 | 49,970 |
| Aug 23, 2024 | 632.00 | 638.70 | 619.00 | 625.50 | 625.50 | 13,145 |
| Aug 22, 2024 | 616.55 | 641.10 | 613.60 | 632.00 | 632.00 | 34,379 |
| Aug 21, 2024 | 610.05 | 623.95 | 608.00 | 616.55 | 616.55 | 10,556 |
| Aug 20, 2024 | 614.35 | 624.95 | 608.15 | 613.45 | 613.45 | 8,743 |
| Aug 19, 2024 | 598.95 | 617.90 | 582.60 | 614.35 | 614.35 | 15,657 |
| Aug 16, 2024 | 597.95 | 605.90 | 575.00 | 590.85 | 590.85 | 16,306 |
| Aug 14, 2024 | 602.25 | 602.25 | 585.85 | 589.55 | 589.55 | 5,278 |
| Aug 13, 2024 | 597.00 | 619.95 | 585.10 | 602.25 | 602.25 | 22,110 |
| Aug 12, 2024 | 598.30 | 598.30 | 576.10 | 597.00 | 597.00 | 19,256 |
| Aug 9, 2024 | 612.45 | 612.45 | 595.00 | 598.35 | 598.35 | 7,831 |
| Aug 8, 2024 | 599.25 | 621.85 | 592.00 | 603.50 | 603.50 | 16,507 |
| Aug 7, 2024 | 602.00 | 610.55 | 595.25 | 599.25 | 599.25 | 11,429 |
| Aug 6, 2024 | 603.00 | 617.60 | 594.65 | 597.75 | 597.75 | 14,116 |
| Aug 5, 2024 | 620.35 | 623.85 | 600.00 | 602.90 | 602.90 | 26,987 |
| Aug 2, 2024 | 618.00 | 635.30 | 618.00 | 625.90 | 625.90 | 8,977 |
| Aug 1, 2024 | 627.80 | 644.80 | 627.00 | 637.65 | 637.65 | 21,529 |
| Jul 31, 2024 | 630.00 | 635.65 | 615.05 | 618.50 | 618.50 | 12,873 |
| Jul 30, 2024 | 617.00 | 638.65 | 614.55 | 630.05 | 630.05 | 9,795 |
| Jul 29, 2024 | 624.50 | 626.10 | 612.45 | 617.00 | 617.00 | 14,151 |
| Jul 26, 2024 | 622.90 | 630.60 | 615.50 | 624.50 | 624.50 | 14,652 |
| Jul 25, 2024 | 610.95 | 625.00 | 610.95 | 616.95 | 616.95 | 12,015 |
| Jul 24, 2024 | 7 Dividend | |||||
| Jul 24, 2024 | 612.65 | 630.45 | 606.55 | 610.95 | 610.95 | 23,872 |
| Jul 23, 2024 | 632.00 | 639.50 | 608.95 | 613.95 | 606.95 | 19,757 |
| Jul 22, 2024 | 617.30 | 634.80 | 611.45 | 630.20 | 623.01 | 12,409 |
| Jul 19, 2024 | 634.50 | 640.20 | 610.10 | 617.30 | 610.26 | 12,138 |
| Jul 18, 2024 | 643.65 | 652.00 | 631.20 | 633.35 | 626.13 | 19,382 |
| Jul 16, 2024 | 632.85 | 647.30 | 630.80 | 643.65 | 636.31 | 11,413 |
| Jul 15, 2024 | 637.45 | 648.85 | 630.50 | 632.85 | 625.63 | 16,615 |
| Jul 12, 2024 | 657.45 | 688.45 | 617.40 | 630.80 | 623.61 | 97,216 |
| Jul 11, 2024 | 657.20 | 664.00 | 651.60 | 657.45 | 649.95 | 11,710 |
| Jul 10, 2024 | 661.10 | 667.25 | 645.00 | 657.25 | 649.76 | 15,707 |
| Jul 9, 2024 | 672.20 | 676.00 | 659.00 | 660.30 | 652.77 | 9,196 |
| Jul 8, 2024 | 654.85 | 692.00 | 654.05 | 672.20 | 664.54 | 45,542 |
| Jul 5, 2024 | 650.80 | 659.55 | 645.00 | 654.85 | 647.38 | 10,838 |
| Jul 4, 2024 | 655.00 | 664.50 | 643.90 | 650.80 | 643.38 | 17,154 |
| Jul 3, 2024 | 670.00 | 679.00 | 656.00 | 658.55 | 651.04 | 23,133 |
| Jul 2, 2024 | 645.80 | 667.70 | 645.75 | 661.30 | 653.76 | 46,753 |
| Jul 1, 2024 | 651.60 | 673.95 | 639.00 | 642.80 | 635.47 | 44,161 |
| Jun 28, 2024 | 653.80 | 679.00 | 645.00 | 648.60 | 641.20 | 62,082 |
| Jun 27, 2024 | 670.85 | 675.00 | 650.00 | 653.35 | 645.90 | 14,184 |
| Jun 26, 2024 | 675.95 | 679.60 | 653.40 | 667.95 | 660.33 | 15,017 |
| Jun 25, 2024 | 693.40 | 695.80 | 670.00 | 670.90 | 663.25 | 16,228 |
| Jun 24, 2024 | 670.00 | 698.00 | 660.00 | 686.55 | 678.72 | 43,036 |
| Jun 21, 2024 | 628.00 | 690.95 | 621.00 | 674.75 | 667.06 | 152,223 |
| Jun 20, 2024 | 616.75 | 647.00 | 611.05 | 628.45 | 621.28 | 28,765 |
| Jun 19, 2024 | 621.70 | 626.75 | 605.05 | 613.15 | 606.16 | 11,938 |
| Jun 18, 2024 | 633.50 | 646.00 | 614.65 | 621.60 | 614.51 | 24,710 |
| Jun 14, 2024 | 643.85 | 648.05 | 637.00 | 639.60 | 632.31 | 12,083 |
| Jun 13, 2024 | 634.90 | 644.50 | 631.55 | 643.85 | 636.51 | 17,708 |
| Jun 12, 2024 | 613.50 | 639.00 | 613.10 | 635.05 | 627.81 | 21,752 |
| Jun 11, 2024 | 602.80 | 620.00 | 598.65 | 612.60 | 605.62 | 19,849 |
| Jun 10, 2024 | 587.45 | 600.50 | 579.75 | 596.85 | 590.04 | 25,339 |
| Jun 7, 2024 | 585.50 | 594.00 | 580.55 | 584.55 | 577.89 | 18,124 |
| Jun 6, 2024 | 570.50 | 597.60 | 570.50 | 580.20 | 573.58 | 14,062 |
| Jun 5, 2024 | 576.55 | 588.25 | 555.50 | 576.35 | 569.78 | 22,812 |
| Jun 4, 2024 | 590.80 | 594.95 | 562.25 | 576.35 | 569.78 | 16,290 |
| Jun 3, 2024 | 613.00 | 621.95 | 592.05 | 598.80 | 591.97 | 13,916 |
| May 31, 2024 | 612.95 | 617.95 | 591.15 | 607.40 | 600.47 | 14,433 |
| May 30, 2024 | 621.05 | 622.20 | 605.15 | 608.20 | 601.27 | 12,028 |
| May 29, 2024 | 618.55 | 629.00 | 606.80 | 621.05 | 613.97 | 12,883 |
| May 28, 2024 | 631.25 | 631.25 | 615.60 | 622.70 | 615.60 | 13,429 |
| May 27, 2024 | 614.05 | 635.00 | 612.60 | 628.10 | 620.94 | 13,002 |
| May 24, 2024 | 621.15 | 628.95 | 617.00 | 621.20 | 614.12 | 16,242 |
| May 23, 2024 | 626.95 | 639.90 | 620.55 | 623.15 | 616.05 | 16,220 |
| May 22, 2024 | 630.00 | 649.00 | 620.05 | 623.15 | 616.05 | 28,936 |
| May 21, 2024 | 673.80 | 679.95 | 612.10 | 632.00 | 624.79 | 141,569 |
| May 17, 2024 | 700.50 | 750.00 | 687.50 | 740.55 | 732.11 | 139,361 |
| May 16, 2024 | 680.60 | 700.00 | 670.60 | 694.30 | 686.38 | 30,338 |
| May 15, 2024 | 650.90 | 688.00 | 650.90 | 680.65 | 672.89 | 19,757 |
| May 14, 2024 | 641.25 | 656.60 | 638.05 | 645.80 | 638.44 | 5,645 |
| May 13, 2024 | 655.05 | 655.05 | 610.10 | 636.20 | 628.95 | 14,944 |
| May 10, 2024 | 646.60 | 663.25 | 632.95 | 655.05 | 647.58 | 12,920 |
| May 9, 2024 | 667.00 | 667.00 | 640.00 | 643.90 | 636.56 | 4,911 |
| May 8, 2024 | 646.80 | 670.00 | 631.20 | 663.30 | 655.74 | 8,506 |
| May 7, 2024 | 662.00 | 674.70 | 633.05 | 649.60 | 642.19 | 12,067 |
| May 6, 2024 | 674.70 | 674.70 | 643.60 | 660.10 | 652.57 | 13,463 |
| May 3, 2024 | 674.00 | 683.15 | 658.00 | 668.10 | 660.48 | 8,998 |
| May 2, 2024 | 686.00 | 702.65 | 660.00 | 673.30 | 665.62 | 38,759 |
| Apr 30, 2024 | 648.00 | 698.00 | 647.85 | 682.10 | 674.32 | 95,134 |
| Apr 29, 2024 | 655.80 | 665.00 | 638.05 | 638.45 | 631.17 | 16,026 |
| Apr 26, 2024 | 656.45 | 674.00 | 642.00 | 649.70 | 642.29 | 11,634 |
| Apr 25, 2024 | 644.15 | 658.00 | 635.10 | 656.90 | 649.41 | 20,939 |