At close: November 29 at 3:29 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 |
|---|---|---|---|---|---|---|
| Nov 29, 2024 | 101.50 | 101.99 | 96.60 | 100.23 | 100.23 | 3,656 |
| Nov 28, 2024 | 99.00 | 101.99 | 99.00 | 100.80 | 100.80 | 2,365 |
| Nov 27, 2024 | 94.86 | 100.10 | 94.86 | 99.70 | 99.70 | 2,220 |
| Nov 26, 2024 | 96.32 | 98.99 | 96.32 | 96.80 | 96.80 | 311 |
| Nov 25, 2024 | 93.53 | 96.98 | 93.53 | 96.32 | 96.32 | 1,632 |
| Nov 22, 2024 | 96.50 | 99.70 | 91.70 | 95.90 | 95.90 | 4,107 |
| Nov 21, 2024 | 99.64 | 99.64 | 95.00 | 96.50 | 96.50 | 1,495 |
| Nov 19, 2024 | 99.65 | 99.65 | 95.51 | 97.20 | 97.20 | 1,518 |
| Nov 18, 2024 | 93.53 | 96.01 | 91.11 | 95.93 | 95.93 | 5,032 |
| Nov 14, 2024 | 93.00 | 98.50 | 92.61 | 95.44 | 95.44 | 1,928 |
| Nov 13, 2024 | 96.00 | 100.67 | 92.61 | 96.83 | 96.83 | 4,455 |
| Nov 12, 2024 | 103.99 | 103.99 | 96.37 | 97.37 | 97.37 | 4,396 |
| Nov 11, 2024 | 104.90 | 104.90 | 98.99 | 101.44 | 101.44 | 2,189 |
| Nov 8, 2024 | 98.99 | 100.54 | 92.10 | 100.07 | 100.07 | 5,591 |
| Nov 7, 2024 | 91.90 | 96.26 | 91.90 | 95.76 | 95.76 | 4,574 |
| Nov 6, 2024 | 92.00 | 92.49 | 89.01 | 91.68 | 91.68 | 2,353 |
| Nov 5, 2024 | 91.00 | 91.97 | 87.15 | 91.97 | 91.97 | 4,278 |
| Nov 4, 2024 | 91.80 | 91.80 | 88.13 | 90.29 | 90.29 | 3,757 |
| Nov 1, 2024 | 93.50 | 93.67 | 91.00 | 92.31 | 92.31 | 2,930 |
| Oct 31, 2024 | 90.73 | 91.00 | 88.99 | 89.21 | 89.21 | 6,556 |
| Oct 30, 2024 | 87.90 | 89.75 | 87.00 | 88.95 | 88.95 | 3,510 |
| Oct 29, 2024 | 89.71 | 93.80 | 86.01 | 87.83 | 87.83 | 6,211 |
| Oct 28, 2024 | 93.40 | 93.40 | 88.13 | 89.71 | 89.71 | 1,772 |
| Oct 25, 2024 | 90.15 | 92.50 | 88.20 | 89.39 | 89.39 | 5,132 |
| Oct 24, 2024 | 93.38 | 93.99 | 90.70 | 92.10 | 92.10 | 1,664 |
| Oct 23, 2024 | 89.85 | 95.00 | 87.08 | 91.10 | 91.10 | 3,879 |
| Oct 22, 2024 | 94.91 | 94.91 | 91.35 | 91.66 | 91.66 | 5,079 |
| Oct 21, 2024 | 99.18 | 99.18 | 93.50 | 94.90 | 94.90 | 3,177 |
| Oct 18, 2024 | 96.00 | 98.00 | 93.20 | 96.76 | 96.76 | 3,353 |
| Oct 17, 2024 | 96.00 | 96.00 | 92.35 | 95.05 | 95.05 | 848 |
| Oct 16, 2024 | 95.90 | 99.99 | 92.56 | 94.62 | 94.62 | 2,412 |
| Oct 15, 2024 | 94.54 | 95.90 | 91.80 | 95.46 | 95.46 | 2,038 |
| Oct 14, 2024 | 95.99 | 95.99 | 91.05 | 94.54 | 94.54 | 3,803 |
| Oct 11, 2024 | 93.20 | 94.95 | 90.00 | 92.00 | 92.00 | 2,359 |
| Oct 10, 2024 | 94.98 | 94.98 | 91.10 | 92.16 | 92.16 | 820 |
| Oct 9, 2024 | 94.86 | 94.86 | 92.22 | 93.30 | 93.30 | 5,304 |
| Oct 8, 2024 | 93.65 | 95.00 | 90.84 | 94.86 | 94.86 | 918 |
| Oct 7, 2024 | 90.01 | 95.55 | 87.41 | 93.65 | 93.65 | 12,046 |
| Oct 4, 2024 | 92.20 | 93.84 | 90.31 | 91.65 | 91.65 | 3,538 |
| Oct 3, 2024 | 92.25 | 96.99 | 92.25 | 93.51 | 93.51 | 12,732 |
| Oct 1, 2024 | 97.60 | 100.00 | 93.50 | 97.05 | 97.05 | 9,759 |
| Sep 30, 2024 | 95.40 | 96.95 | 92.90 | 95.60 | 95.60 | 7,953 |
| Sep 27, 2024 | 93.00 | 97.40 | 89.50 | 94.20 | 94.20 | 13,199 |
| Sep 26, 2024 | 96.00 | 97.85 | 93.00 | 93.80 | 93.80 | 16,199 |
| Sep 25, 2024 | 99.15 | 102.95 | 97.85 | 97.85 | 97.85 | 17,816 |
| Sep 24, 2024 | 106.50 | 108.95 | 100.00 | 103.00 | 103.00 | 8,284 |
| Sep 23, 2024 | 105.00 | 109.40 | 104.10 | 104.40 | 104.40 | 3,651 |
| Sep 20, 2024 | 102.95 | 107.00 | 101.05 | 106.70 | 106.70 | 11,044 |
| Sep 19, 2024 | 105.90 | 107.00 | 102.00 | 105.55 | 105.55 | 2,596 |
| Sep 18, 2024 | 109.30 | 109.30 | 103.00 | 105.90 | 105.90 | 5,026 |
| Sep 17, 2024 | 111.55 | 113.75 | 105.10 | 106.40 | 106.40 | 13,535 |
| Sep 16, 2024 | 113.00 | 113.00 | 109.00 | 109.35 | 109.35 | 3,407 |
| Sep 13, 2024 | 109.95 | 115.00 | 109.85 | 110.25 | 110.25 | 10,586 |
| Sep 12, 2024 | 111.50 | 115.00 | 110.95 | 110.95 | 110.95 | 11,433 |
| Sep 11, 2024 | 116.95 | 116.95 | 112.55 | 116.75 | 116.75 | 4,028 |
| Sep 10, 2024 | 117.45 | 118.00 | 112.10 | 117.00 | 117.00 | 3,195 |
| Sep 9, 2024 | 114.10 | 120.75 | 111.55 | 112.40 | 112.40 | 2,926 |
| Sep 6, 2024 | 123.95 | 123.95 | 114.00 | 117.20 | 117.20 | 1,612 |
| Sep 5, 2024 | 121.00 | 124.75 | 116.55 | 118.50 | 118.50 | 3,694 |
| Sep 4, 2024 | 115.45 | 121.20 | 115.45 | 119.70 | 119.70 | 3,013 |
| Sep 3, 2024 | 112.00 | 117.50 | 110.15 | 115.45 | 115.45 | 7,040 |
| Sep 2, 2024 | 111.20 | 119.90 | 111.15 | 112.35 | 112.35 | 3,018 |
| Aug 30, 2024 | 115.95 | 118.00 | 110.00 | 116.95 | 116.95 | 5,545 |
| Aug 29, 2024 | 120.00 | 120.00 | 113.65 | 113.65 | 113.65 | 8,317 |
| Aug 28, 2024 | 121.50 | 126.45 | 117.80 | 119.60 | 119.60 | 3,315 |
| Aug 27, 2024 | 124.35 | 126.70 | 122.10 | 123.95 | 123.95 | 1,727 |
| Aug 26, 2024 | 125.65 | 128.15 | 121.80 | 121.90 | 121.90 | 8,023 |
| Aug 23, 2024 | 127.00 | 128.20 | 121.20 | 128.20 | 128.20 | 8,559 |
| Aug 22, 2024 | 125.00 | 126.00 | 122.00 | 122.10 | 122.10 | 3,112 |
| Aug 21, 2024 | 122.70 | 128.80 | 118.50 | 121.05 | 121.05 | 3,544 |
| Aug 20, 2024 | 114.60 | 122.70 | 114.60 | 122.70 | 122.70 | 4,715 |
| Aug 19, 2024 | 110.25 | 117.50 | 110.25 | 116.90 | 116.90 | 8,777 |
| Aug 16, 2024 | 117.00 | 118.80 | 112.00 | 114.00 | 114.00 | 4,714 |
| Aug 14, 2024 | 119.25 | 122.85 | 115.60 | 117.00 | 117.00 | 3,224 |
| Aug 13, 2024 | 122.10 | 124.40 | 120.60 | 121.65 | 121.65 | 4,439 |
| Aug 12, 2024 | 126.90 | 126.90 | 115.00 | 126.90 | 126.90 | 6,869 |
| Aug 9, 2024 | 120.90 | 121.00 | 120.90 | 120.90 | 120.90 | 1,615 |
| Aug 8, 2024 | 122.05 | 122.05 | 119.65 | 120.90 | 120.90 | 1,480 |
| Aug 7, 2024 | 119.70 | 122.05 | 119.70 | 122.05 | 122.05 | 2,550 |
| Aug 6, 2024 | 119.70 | 119.75 | 119.70 | 119.70 | 119.70 | 11,511 |
| Aug 5, 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 5,518 |
| Aug 2, 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | 18,127 |
| Aug 1, 2024 | 132.15 | 132.15 | 127.05 | 127.05 | 127.05 | 35,464 |
| Jul 31, 2024 | 129.60 | 129.60 | 129.50 | 129.60 | 129.60 | 8,296 |
| Jul 30, 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 7,092 |
| Jul 29, 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | 3,101 |
| Jul 26, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 6,712 |
| Jul 25, 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 4,292 |
| Jul 24, 2024 | 117.00 | 117.55 | 117.00 | 117.55 | 117.55 | 11,353 |
| Jul 23, 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 16,992 |
| Jul 22, 2024 | 112.55 | 113.00 | 112.55 | 113.00 | 113.00 | 6,426 |
| Jul 19, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 2,593 |
| Jul 18, 2024 | 106.05 | 110.35 | 106.05 | 110.35 | 110.35 | 4,682 |
| Jul 16, 2024 | 112.00 | 112.60 | 108.20 | 108.20 | 108.20 | 3,427 |
| Jul 15, 2024 | 110.20 | 110.40 | 110.20 | 110.40 | 110.40 | 6,935 |
| Jul 12, 2024 | 106.15 | 108.25 | 106.15 | 108.25 | 108.25 | 8,955 |
| Jul 11, 2024 | 108.00 | 108.00 | 106.15 | 106.15 | 106.15 | 2,772 |
| Jul 10, 2024 | 110.00 | 110.00 | 108.30 | 108.30 | 108.30 | 5,943 |
| Jul 9, 2024 | 112.30 | 112.30 | 110.50 | 110.50 | 110.50 | 6,989 |
| Jul 8, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 2,709 |
| Jul 5, 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | 3,366 |
| Jul 4, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | 3,045 |
| Jul 3, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 3,444 |
| Jul 2, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 2,570 |
| Jul 1, 2024 | 141.35 | 141.35 | 127.95 | 127.95 | 127.95 | 8,494 |
| Jun 28, 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | 29,521 |
| Jun 27, 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | 3,310 |
| Jun 26, 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | 1,440 |
| Jun 25, 2024 | 116.35 | 116.35 | 112.00 | 116.35 | 116.35 | 28,550 |
| Jun 24, 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 16,012 |
| Jun 21, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 1,838 |
| Jun 20, 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | 742 |
| Jun 19, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 1,651 |
| Jun 18, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 1,312 |
| Jun 14, 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | 2,169 |
| Jun 13, 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 1,712 |
| Jun 12, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 5,995 |
| Jun 11, 2024 | 88.50 | 92.10 | 88.50 | 92.10 | 92.10 | 20,966 |
| Jun 10, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 10,426 |
| Jun 7, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | 2,715 |
| Jun 6, 2024 | 94.00 | 94.00 | 93.95 | 93.95 | 93.95 | 13,493 |
| Jun 5, 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | 927 |
| Jun 4, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 946 |
| Jun 3, 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 1,681 |
| May 31, 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 1,983 |
| May 30, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 2,857 |
| May 29, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 2,034 |
| May 28, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 1,149 |
| May 27, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 353 |
| May 24, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 3,027 |
| May 23, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 3,029 |
| May 22, 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 5,002 |
| May 21, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 4,403 |
| May 17, 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | 1,263 |
| May 16, 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 1,477 |
| May 15, 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 7,175 |
| May 14, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 4,617 |
| May 13, 2024 | 142.00 | 142.00 | 134.55 | 134.55 | 134.55 | 14,538 |
| May 10, 2024 | 141.45 | 141.60 | 128.55 | 141.60 | 141.60 | 72,619 |
| May 9, 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 10,224 |
| May 8, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 11,190 |
| May 7, 2024 | 121.00 | 122.40 | 116.60 | 122.40 | 122.40 | 76,394 |
| May 6, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 33,626 |
| May 3, 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | 10,500 |
| May 2, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 9,140 |
| Apr 30, 2024 | 100.00 | 100.78 | 96.75 | 100.78 | 100.78 | 77,331 |
| Apr 29, 2024 | 95.80 | 95.99 | 95.00 | 95.99 | 95.99 | 29,566 |
| Apr 26, 2024 | 91.40 | 91.42 | 88.81 | 91.42 | 91.42 | 40,157 |
| Apr 25, 2024 | 82.00 | 87.07 | 81.18 | 87.07 | 87.07 | 39,605 |
| Apr 24, 2024 | 84.72 | 84.72 | 81.60 | 82.93 | 82.93 | 9,149 |
| Apr 23, 2024 | 81.74 | 84.00 | 78.56 | 83.06 | 83.06 | 6,910 |
| Apr 22, 2024 | 78.10 | 84.00 | 76.10 | 81.46 | 81.46 | 35,505 |
| Apr 19, 2024 | 80.90 | 82.67 | 78.01 | 81.41 | 81.41 | 9,576 |
| Apr 18, 2024 | 84.49 | 84.49 | 81.01 | 81.86 | 81.86 | 13,008 |
| Apr 16, 2024 | 89.97 | 89.97 | 82.25 | 83.91 | 83.91 | 18,021 |
| Apr 15, 2024 | 79.00 | 87.00 | 74.00 | 84.76 | 84.76 | 30,789 |
| Apr 12, 2024 | 81.76 | 83.40 | 80.00 | 81.24 | 81.24 | 26,592 |
| Apr 10, 2024 | 87.50 | 87.50 | 80.00 | 82.35 | 82.35 | 49,226 |
| Apr 9, 2024 | 77.00 | 86.70 | 77.00 | 84.90 | 84.90 | 278,405 |
| Apr 8, 2024 | 64.55 | 75.93 | 64.55 | 75.93 | 75.93 | 79,910 |
| Apr 5, 2024 | 64.70 | 66.00 | 62.51 | 63.28 | 63.28 | 4,458 |
| Apr 4, 2024 | 66.71 | 66.71 | 63.10 | 64.46 | 64.46 | 2,805 |
| Apr 3, 2024 | 65.40 | 66.50 | 63.60 | 64.87 | 64.87 | 16,014 |
| Apr 2, 2024 | 64.00 | 65.90 | 63.22 | 64.37 | 64.37 | 12,265 |
| Apr 1, 2024 | 61.72 | 63.80 | 61.00 | 62.57 | 62.57 | 7,109 |
| Mar 28, 2024 | 63.99 | 63.99 | 58.10 | 60.51 | 60.51 | 5,676 |
| Mar 27, 2024 | 65.17 | 66.00 | 61.80 | 62.74 | 62.74 | 9,154 |
| Mar 26, 2024 | 64.99 | 65.10 | 61.65 | 62.96 | 62.96 | 5,241 |
| Mar 22, 2024 | 59.70 | 62.00 | 59.00 | 60.92 | 60.92 | 4,488 |
| Mar 21, 2024 | 58.00 | 59.99 | 56.15 | 59.24 | 59.24 | 2,013 |
| Mar 20, 2024 | 57.00 | 57.45 | 55.86 | 57.39 | 57.39 | 3,396 |
| Mar 19, 2024 | 57.89 | 59.90 | 55.65 | 57.90 | 57.90 | 1,088 |
| Mar 18, 2024 | 57.07 | 57.99 | 56.00 | 56.75 | 56.75 | 5,197 |
| Mar 14, 2024 | 56.00 | 57.80 | 55.00 | 56.48 | 56.48 | 13,647 |
| Mar 13, 2024 | 62.35 | 62.35 | 49.60 | 56.36 | 56.36 | 12,856 |
| Mar 12, 2024 | 61.00 | 62.90 | 58.50 | 60.08 | 60.08 | 11,013 |
| Mar 11, 2024 | 63.03 | 63.93 | 61.00 | 61.75 | 61.75 | 6,600 |
| Mar 7, 2024 | 65.00 | 65.80 | 61.60 | 64.03 | 64.03 | 5,236 |
| Mar 6, 2024 | 65.20 | 65.77 | 62.50 | 63.83 | 63.83 | 3,774 |
| Mar 5, 2024 | 66.23 | 67.47 | 63.20 | 65.38 | 65.38 | 5,236 |
| Mar 4, 2024 | 68.54 | 69.90 | 66.10 | 66.23 | 66.23 | 2,589 |
| Mar 1, 2024 | 67.50 | 67.98 | 65.05 | 66.28 | 66.28 | 5,003 |
| Feb 29, 2024 | 65.31 | 67.58 | 64.00 | 65.74 | 65.74 | 8,526 |
| Feb 28, 2024 | 66.76 | 68.99 | 63.00 | 65.31 | 65.31 | 10,273 |
| Feb 27, 2024 | 67.50 | 69.00 | 65.52 | 68.04 | 68.04 | 12,566 |
| Feb 26, 2024 | 69.00 | 69.80 | 65.00 | 66.11 | 66.11 | 9,911 |
| Feb 23, 2024 | 68.33 | 69.60 | 66.15 | 67.62 | 67.62 | 5,834 |
| Feb 22, 2024 | 69.97 | 69.97 | 64.20 | 66.99 | 66.99 | 10,679 |
| Feb 21, 2024 | 68.60 | 69.95 | 65.31 | 66.18 | 66.18 | 7,714 |
| Feb 20, 2024 | 67.65 | 70.29 | 67.65 | 68.89 | 68.89 | 7,081 |
| Feb 19, 2024 | 69.37 | 70.00 | 67.60 | 69.40 | 69.40 | 8,620 |
| Feb 16, 2024 | 67.90 | 69.40 | 66.00 | 68.01 | 68.01 | 2,971 |
| Feb 15, 2024 | 65.05 | 67.80 | 65.05 | 67.30 | 67.30 | 3,241 |
| Feb 14, 2024 | 63.46 | 66.45 | 60.40 | 64.66 | 64.66 | 3,219 |
| Feb 13, 2024 | 59.60 | 64.75 | 58.00 | 64.28 | 64.28 | 11,912 |
| Feb 12, 2024 | 70.25 | 70.25 | 59.00 | 61.17 | 61.17 | 19,898 |
| Feb 9, 2024 | 68.10 | 70.25 | 66.00 | 67.95 | 67.95 | 5,584 |
| Feb 8, 2024 | 72.10 | 72.10 | 65.02 | 69.48 | 69.48 | 17,316 |
| Feb 7, 2024 | 72.40 | 72.40 | 68.15 | 69.25 | 69.25 | 14,360 |
| Feb 6, 2024 | 71.25 | 71.25 | 68.56 | 69.39 | 69.39 | 8,427 |
| Feb 5, 2024 | 71.09 | 71.09 | 68.56 | 69.85 | 69.85 | 20,944 |
| Feb 2, 2024 | 71.00 | 71.00 | 67.75 | 69.70 | 69.70 | 21,675 |
| Feb 1, 2024 | 68.15 | 69.51 | 66.00 | 67.84 | 67.84 | 13,580 |
| Jan 31, 2024 | 68.00 | 68.60 | 65.60 | 67.50 | 67.50 | 6,979 |
| Jan 30, 2024 | 68.00 | 69.60 | 64.31 | 66.02 | 66.02 | 12,099 |
| Jan 29, 2024 | 67.95 | 70.80 | 66.74 | 68.02 | 68.02 | 8,545 |
| Jan 25, 2024 | 68.17 | 68.98 | 66.15 | 67.61 | 67.61 | 12,603 |
| Jan 24, 2024 | 69.98 | 69.98 | 62.66 | 66.83 | 66.83 | 20,653 |
| Jan 23, 2024 | 71.75 | 71.75 | 67.00 | 69.46 | 69.46 | 11,383 |
| Jan 19, 2024 | 69.60 | 69.60 | 65.00 | 66.04 | 66.04 | 18,857 |
| Jan 18, 2024 | 70.78 | 70.78 | 64.00 | 66.47 | 66.47 | 26,177 |
| Jan 17, 2024 | 70.38 | 73.00 | 65.00 | 69.05 | 69.05 | 19,156 |
| Jan 16, 2024 | 68.15 | 70.99 | 68.00 | 69.00 | 69.00 | 33,103 |
| Jan 15, 2024 | 75.00 | 76.45 | 67.14 | 68.13 | 68.13 | 103,011 |
| Jan 12, 2024 | 84.00 | 84.00 | 74.00 | 74.59 | 74.59 | 124,143 |
| Jan 11, 2024 | 84.00 | 84.50 | 77.00 | 81.55 | 81.55 | 380,189 |
| Jan 10, 2024 | 71.00 | 73.57 | 70.00 | 73.57 | 73.57 | 491,718 |
| Jan 9, 2024 | 55.50 | 63.78 | 52.60 | 61.31 | 61.31 | 87,600 |
| Jan 8, 2024 | 56.90 | 56.90 | 51.70 | 53.15 | 53.15 | 5,480 |
| Jan 5, 2024 | 56.85 | 56.90 | 54.50 | 54.54 | 54.54 | 16,071 |
| Jan 4, 2024 | 53.26 | 60.00 | 50.00 | 54.47 | 54.47 | 40,752 |
| Jan 3, 2024 | 54.40 | 54.40 | 52.00 | 53.26 | 53.26 | 5,956 |
| Jan 2, 2024 | 53.70 | 53.73 | 50.45 | 52.94 | 52.94 | 4,637 |
| Jan 1, 2024 | 51.04 | 52.80 | 50.12 | 51.41 | 51.41 | 5,146 |
| Dec 29, 2023 | 51.50 | 51.50 | 48.80 | 50.04 | 50.04 | 33,484 |
| Dec 28, 2023 | 52.40 | 52.40 | 49.00 | 51.80 | 51.80 | 7,399 |
| Dec 27, 2023 | 51.00 | 52.61 | 50.50 | 51.56 | 51.56 | 5,411 |
| Dec 26, 2023 | 50.95 | 52.85 | 50.21 | 51.16 | 51.16 | 4,461 |
| Dec 22, 2023 | 50.96 | 52.90 | 50.20 | 50.95 | 50.95 | 2,261 |
| Dec 21, 2023 | 48.80 | 52.00 | 48.80 | 51.47 | 51.47 | 7,016 |
| Dec 20, 2023 | 52.32 | 52.97 | 48.50 | 50.37 | 50.37 | 7,973 |
| Dec 19, 2023 | 53.04 | 53.04 | 50.00 | 51.29 | 51.29 | 9,024 |
| Dec 18, 2023 | 51.80 | 53.20 | 51.80 | 52.21 | 52.21 | 1,709 |
| Dec 15, 2023 | 52.85 | 52.85 | 51.77 | 52.37 | 52.37 | 3,283 |
| Dec 14, 2023 | 52.65 | 52.99 | 51.77 | 52.48 | 52.48 | 16,135 |
| Dec 13, 2023 | 53.49 | 53.49 | 51.65 | 52.62 | 52.62 | 6,435 |
| Dec 12, 2023 | 53.49 | 53.49 | 51.93 | 52.78 | 52.78 | 3,348 |
| Dec 11, 2023 | 53.50 | 53.50 | 52.00 | 52.56 | 52.56 | 7,345 |
| Dec 8, 2023 | 53.65 | 53.65 | 51.74 | 52.78 | 52.78 | 2,955 |
| Dec 7, 2023 | 52.75 | 53.65 | 50.65 | 53.22 | 53.22 | 13,114 |
| Dec 6, 2023 | 51.00 | 53.30 | 50.51 | 51.72 | 51.72 | 4,450 |
| Dec 5, 2023 | 53.95 | 53.95 | 52.20 | 52.40 | 52.40 | 12,460 |
| Dec 4, 2023 | 53.03 | 54.39 | 49.90 | 52.44 | 52.44 | 15,929 |
| Dec 1, 2023 | 54.99 | 54.99 | 52.00 | 53.53 | 53.53 | 8,067 |
| Nov 30, 2023 | 55.22 | 55.22 | 51.10 | 53.42 | 53.42 | 13,049 |
| Nov 29, 2023 | 56.00 | 56.95 | 54.00 | 54.14 | 54.14 | 6,252 |