BSE - Delayed Quote INR
Jindal Drilling & Industries Limited (JINDRILL.BO)
639.70
-15.35
(-2.34%)
At close: May 2 at 3:29:02 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 | 654.90 | 665.05 | 635.40 | 639.70 | 639.70 | 19,956 |
| Apr 30, 2025 | 680.00 | 680.00 | 648.00 | 655.05 | 655.05 | 29,872 |
| Apr 29, 2025 | 695.80 | 695.80 | 671.30 | 680.25 | 680.25 | 16,634 |
| Apr 28, 2025 | 693.05 | 703.50 | 680.00 | 687.70 | 687.70 | 21,277 |
| Apr 25, 2025 | 727.95 | 727.95 | 688.75 | 699.45 | 699.45 | 14,220 |
| Apr 24, 2025 | 727.35 | 747.10 | 704.90 | 711.00 | 711.00 | 39,711 |
| Apr 23, 2025 | 750.95 | 751.80 | 712.00 | 721.90 | 721.90 | 50,650 |
| Apr 22, 2025 | 819.35 | 819.35 | 734.55 | 736.60 | 736.60 | 30,716 |
| Apr 21, 2025 | 775.00 | 800.70 | 766.50 | 796.25 | 796.25 | 32,464 |
| Apr 17, 2025 | 761.40 | 796.75 | 761.40 | 770.85 | 770.85 | 23,160 |
| Apr 16, 2025 | 744.80 | 778.05 | 730.85 | 766.80 | 766.80 | 29,812 |
| Apr 15, 2025 | 686.95 | 739.30 | 686.50 | 736.35 | 736.35 | 16,548 |
| Apr 11, 2025 | 691.00 | 695.20 | 669.90 | 675.20 | 675.20 | 22,213 |
| Apr 9, 2025 | 705.95 | 706.45 | 657.05 | 664.05 | 664.05 | 14,546 |
| Apr 8, 2025 | 717.90 | 745.00 | 691.70 | 707.15 | 707.15 | 24,895 |
| Apr 7, 2025 | 651.60 | 744.55 | 651.60 | 690.75 | 690.75 | 30,189 |
| Apr 4, 2025 | 855.00 | 855.00 | 790.70 | 808.55 | 808.55 | 53,299 |
| Apr 3, 2025 | 863.35 | 885.45 | 851.00 | 859.10 | 859.10 | 5,661 |
| Apr 2, 2025 | 855.00 | 889.40 | 834.30 | 875.15 | 875.15 | 25,325 |
| Apr 1, 2025 | 835.00 | 861.00 | 831.90 | 852.70 | 852.70 | 11,512 |
| Mar 28, 2025 | 884.50 | 884.50 | 826.20 | 833.10 | 833.10 | 46,434 |
| Mar 27, 2025 | 855.10 | 892.50 | 853.55 | 866.95 | 866.95 | 27,402 |
| Mar 26, 2025 | 894.55 | 898.45 | 849.10 | 857.10 | 857.10 | 66,581 |
| Mar 25, 2025 | 940.85 | 942.30 | 874.75 | 894.60 | 894.60 | 28,759 |
| Mar 24, 2025 | 934.95 | 954.00 | 920.00 | 931.20 | 931.20 | 28,260 |
| Mar 21, 2025 | 932.50 | 974.55 | 912.60 | 923.45 | 923.45 | 93,992 |
| Mar 20, 2025 | 915.00 | 953.40 | 898.55 | 935.45 | 935.45 | 51,486 |
| Mar 19, 2025 | 959.75 | 973.20 | 894.85 | 910.85 | 910.85 | 148,687 |
| Mar 18, 2025 | 892.05 | 981.00 | 889.60 | 960.95 | 960.95 | 77,397 |
| Mar 17, 2025 | 885.90 | 924.80 | 885.90 | 895.15 | 895.15 | 37,259 |
| Mar 13, 2025 | 875.05 | 922.85 | 874.05 | 886.65 | 886.65 | 33,144 |
| Mar 12, 2025 | 933.25 | 953.45 | 895.15 | 900.50 | 900.50 | 34,343 |
| Mar 11, 2025 | 859.95 | 949.65 | 811.85 | 945.30 | 945.30 | 50,604 |
| Mar 10, 2025 | 911.95 | 916.45 | 852.80 | 861.95 | 861.95 | 54,556 |
| Mar 7, 2025 | 856.50 | 910.70 | 854.60 | 898.45 | 898.45 | 37,131 |
| Mar 6, 2025 | 867.05 | 891.25 | 833.05 | 853.05 | 853.05 | 44,436 |
| Mar 5, 2025 | 798.35 | 887.00 | 798.35 | 866.60 | 866.60 | 27,129 |
| Mar 4, 2025 | 783.95 | 824.55 | 782.75 | 790.90 | 790.90 | 61,450 |
| Mar 3, 2025 | 797.95 | 833.25 | 761.90 | 799.70 | 799.70 | 28,627 |
| Feb 28, 2025 | 791.80 | 805.45 | 765.75 | 779.75 | 779.75 | 33,835 |
| Feb 27, 2025 | 860.00 | 870.00 | 788.40 | 804.95 | 804.95 | 21,117 |
| Feb 25, 2025 | 764.15 | 888.45 | 760.90 | 870.10 | 870.10 | 95,142 |
| Feb 24, 2025 | 812.85 | 815.45 | 758.15 | 764.35 | 764.35 | 38,259 |
| Feb 21, 2025 | 948.60 | 953.05 | 811.25 | 819.80 | 819.80 | 119,810 |
| Feb 20, 2025 | 909.50 | 950.00 | 884.10 | 935.60 | 935.60 | 18,677 |
| Feb 19, 2025 | 840.20 | 933.75 | 833.60 | 894.10 | 894.10 | 42,286 |
| Feb 18, 2025 | 900.30 | 900.30 | 837.60 | 847.25 | 847.25 | 14,227 |
| Feb 17, 2025 | 822.05 | 901.05 | 810.05 | 886.70 | 886.70 | 41,176 |
| Feb 14, 2025 | 879.75 | 892.15 | 815.20 | 836.80 | 836.80 | 51,984 |
| Feb 13, 2025 | 919.95 | 919.95 | 874.95 | 879.75 | 879.75 | 26,797 |
| Feb 12, 2025 | 873.05 | 929.35 | 853.10 | 900.30 | 900.30 | 40,731 |
| Feb 11, 2025 | 885.05 | 893.30 | 853.20 | 872.90 | 872.90 | 13,888 |
| Feb 10, 2025 | 924.00 | 937.00 | 879.10 | 895.75 | 895.75 | 40,800 |
| Feb 7, 2025 | 971.85 | 971.85 | 918.25 | 929.60 | 929.60 | 21,144 |
| Feb 6, 2025 | 983.95 | 990.50 | 942.05 | 962.10 | 962.10 | 53,705 |
| Feb 5, 2025 | 963.30 | 980.65 | 944.35 | 973.40 | 973.40 | 27,316 |
| Feb 4, 2025 | 940.00 | 981.00 | 905.35 | 962.55 | 962.55 | 34,367 |
| Feb 3, 2025 | 876.15 | 951.40 | 866.50 | 943.70 | 943.70 | 40,595 |
| Feb 1, 2025 | 894.95 | 931.55 | 851.60 | 894.00 | 894.00 | 70,827 |
| Jan 31, 2025 | 919.00 | 965.95 | 890.00 | 908.00 | 908.00 | 94,860 |
| Jan 30, 2025 | 844.25 | 907.00 | 829.90 | 894.05 | 894.05 | 47,144 |
| Jan 29, 2025 | 787.05 | 859.65 | 777.20 | 827.65 | 827.65 | 64,723 |
| Jan 28, 2025 | 804.00 | 845.95 | 754.55 | 772.60 | 772.60 | 53,010 |
| Jan 27, 2025 | 768.50 | 799.60 | 755.00 | 787.30 | 787.30 | 28,910 |
| Jan 24, 2025 | 750.35 | 787.10 | 730.50 | 774.60 | 774.60 | 10,220 |
| Jan 23, 2025 | 744.35 | 753.05 | 730.00 | 736.20 | 736.20 | 3,546 |
| Jan 22, 2025 | 749.00 | 756.45 | 725.80 | 736.90 | 736.90 | 12,401 |
| Jan 21, 2025 | 781.95 | 781.95 | 717.00 | 749.15 | 749.15 | 15,115 |
| Jan 20, 2025 | 735.15 | 803.15 | 733.55 | 782.70 | 782.70 | 11,877 |
| Jan 17, 2025 | 707.85 | 741.70 | 704.00 | 735.20 | 735.20 | 7,533 |
| Jan 16, 2025 | 714.25 | 720.00 | 702.25 | 707.85 | 707.85 | 2,890 |
| Jan 15, 2025 | 731.00 | 731.05 | 696.20 | 699.10 | 699.10 | 5,124 |
| Jan 14, 2025 | 725.20 | 735.20 | 715.00 | 721.60 | 721.60 | 1,079 |
| Jan 13, 2025 | 731.95 | 731.95 | 704.25 | 713.25 | 713.25 | 3,259 |
| Jan 10, 2025 | 751.90 | 769.20 | 720.40 | 725.60 | 725.60 | 11,761 |
| Jan 9, 2025 | 793.60 | 793.60 | 752.95 | 761.90 | 761.90 | 1,620 |
| Jan 8, 2025 | 789.95 | 799.20 | 776.15 | 790.60 | 790.60 | 3,699 |
| Jan 7, 2025 | 721.15 | 799.70 | 721.15 | 797.40 | 797.40 | 18,930 |
| Jan 6, 2025 | 797.45 | 797.45 | 745.30 | 751.90 | 751.90 | 3,096 |
| Jan 3, 2025 | 790.95 | 811.65 | 777.95 | 781.05 | 781.05 | 4,038 |
| Jan 2, 2025 | 797.00 | 802.60 | 780.55 | 791.45 | 791.45 | 3,405 |
| Jan 1, 2025 | 773.30 | 799.00 | 773.30 | 793.25 | 793.25 | 7,681 |
| Dec 31, 2024 | 756.85 | 778.45 | 756.00 | 771.20 | 771.20 | 5,183 |
| Dec 30, 2024 | 737.20 | 764.70 | 737.20 | 760.85 | 760.85 | 1,952 |
| Dec 27, 2024 | 749.10 | 774.75 | 739.00 | 764.60 | 764.60 | 10,035 |
| Dec 26, 2024 | 787.85 | 787.85 | 747.00 | 749.10 | 749.10 | 8,116 |
| Dec 24, 2024 | 750.50 | 800.55 | 750.50 | 768.90 | 768.90 | 9,177 |
| Dec 23, 2024 | 740.90 | 775.05 | 735.35 | 741.75 | 741.75 | 12,205 |
| Dec 20, 2024 | 759.35 | 803.20 | 740.50 | 766.55 | 766.55 | 26,726 |
| Dec 19, 2024 | 774.40 | 774.40 | 733.20 | 743.85 | 743.85 | 3,784 |
| Dec 18, 2024 | 799.85 | 799.85 | 738.50 | 745.70 | 745.70 | 4,126 |
| Dec 17, 2024 | 780.30 | 780.95 | 765.25 | 768.90 | 768.90 | 3,119 |
| Dec 16, 2024 | 773.30 | 789.00 | 764.45 | 782.45 | 782.45 | 3,014 |
| Dec 13, 2024 | 774.10 | 774.45 | 754.65 | 764.55 | 764.55 | 13,870 |
| Dec 12, 2024 | 822.85 | 822.85 | 774.00 | 779.20 | 779.20 | 3,823 |
| Dec 11, 2024 | 802.00 | 802.00 | 782.60 | 785.50 | 785.50 | 5,589 |
| Dec 10, 2024 | 825.45 | 828.95 | 793.10 | 797.80 | 797.80 | 4,038 |
| Dec 9, 2024 | 825.20 | 830.90 | 804.75 | 822.05 | 822.05 | 7,810 |
| Dec 6, 2024 | 791.00 | 815.95 | 757.00 | 808.15 | 808.15 | 8,409 |
| Dec 5, 2024 | 809.15 | 826.75 | 782.20 | 796.90 | 796.90 | 26,169 |
| Dec 4, 2024 | 848.65 | 848.65 | 816.05 | 824.50 | 824.50 | 10,858 |
| Dec 3, 2024 | 844.95 | 844.95 | 811.00 | 825.35 | 825.35 | 6,869 |
| Dec 2, 2024 | 853.70 | 853.80 | 822.20 | 827.60 | 827.60 | 12,662 |
| Nov 29, 2024 | 790.60 | 860.00 | 790.60 | 853.90 | 853.90 | 45,706 |
| Nov 28, 2024 | 765.90 | 801.00 | 752.45 | 795.80 | 795.80 | 12,618 |
| Nov 27, 2024 | 801.00 | 801.00 | 758.60 | 765.90 | 765.90 | 7,987 |
| Nov 26, 2024 | 730.30 | 799.00 | 730.30 | 795.45 | 795.45 | 4,377 |
| Nov 25, 2024 | 769.65 | 775.05 | 745.10 | 760.35 | 760.35 | 6,712 |
| Nov 22, 2024 | 735.10 | 751.10 | 730.25 | 744.70 | 744.70 | 2,409 |
| Nov 21, 2024 | 755.00 | 757.90 | 725.45 | 732.35 | 732.35 | 7,228 |
| Nov 19, 2024 | 767.00 | 801.00 | 747.45 | 755.40 | 755.40 | 8,176 |
| Nov 18, 2024 | 744.25 | 774.00 | 727.00 | 752.90 | 752.90 | 15,266 |
| Nov 14, 2024 | 711.25 | 720.10 | 698.70 | 712.75 | 712.75 | 4,678 |
| Nov 13, 2024 | 715.00 | 725.90 | 692.85 | 705.90 | 705.90 | 10,631 |
| Nov 12, 2024 | 770.00 | 770.00 | 719.80 | 722.80 | 722.80 | 7,236 |
| Nov 11, 2024 | 748.95 | 775.30 | 721.45 | 738.20 | 738.20 | 11,459 |
| Nov 8, 2024 | 778.90 | 778.90 | 715.60 | 727.95 | 727.95 | 12,481 |
| Nov 7, 2024 | 762.95 | 779.00 | 750.00 | 759.95 | 759.95 | 15,155 |
| Nov 6, 2024 | 750.00 | 763.00 | 721.75 | 759.05 | 759.05 | 7,009 |
| Nov 4, 2024 | 692.00 | 718.70 | 678.65 | 708.15 | 708.15 | 18,623 |
| Nov 1, 2024 | 672.40 | 694.95 | 672.40 | 680.15 | 680.15 | 6,701 |
| Oct 31, 2024 | 676.95 | 689.15 | 662.75 | 672.40 | 672.40 | 11,115 |
| Oct 29, 2024 | 590.00 | 627.00 | 582.00 | 620.20 | 620.20 | 4,263 |
| Oct 28, 2024 | 594.00 | 599.50 | 574.00 | 597.30 | 597.30 | 836 |
| Oct 25, 2024 | 611.60 | 611.60 | 582.75 | 593.25 | 593.25 | 879 |
| Oct 24, 2024 | 610.00 | 610.00 | 591.90 | 599.60 | 599.60 | 297 |
| Oct 23, 2024 | 603.90 | 611.20 | 585.00 | 594.20 | 594.20 | 1,373 |
| Oct 22, 2024 | 641.00 | 643.95 | 598.00 | 600.20 | 600.20 | 5,459 |
| Oct 21, 2024 | 648.50 | 664.10 | 640.10 | 642.30 | 642.30 | 2,619 |
| Oct 18, 2024 | 610.00 | 664.00 | 610.00 | 638.65 | 638.65 | 12,889 |
| Oct 17, 2024 | 621.90 | 621.90 | 601.85 | 602.15 | 602.15 | 1,073 |
| Oct 16, 2024 | 605.40 | 635.80 | 604.50 | 610.40 | 610.40 | 1,705 |
| Oct 15, 2024 | 606.40 | 606.95 | 597.00 | 601.55 | 601.55 | 577 |
| Oct 14, 2024 | 604.50 | 606.90 | 594.20 | 604.15 | 604.15 | 1,728 |
| Oct 11, 2024 | 611.25 | 615.95 | 603.90 | 608.70 | 608.70 | 2,381 |
| Oct 10, 2024 | 585.80 | 615.75 | 582.35 | 611.20 | 611.20 | 1,852 |
| Oct 9, 2024 | 623.55 | 623.55 | 590.85 | 594.20 | 594.20 | 1,915 |
| Oct 8, 2024 | 581.05 | 594.75 | 581.05 | 587.55 | 587.55 | 2,669 |
| Oct 7, 2024 | 601.05 | 601.05 | 580.90 | 587.35 | 587.35 | 668 |
| Oct 4, 2024 | 618.85 | 618.85 | 600.00 | 601.85 | 601.85 | 1,113 |
| Oct 3, 2024 | 602.05 | 628.95 | 602.05 | 606.70 | 606.70 | 4,579 |
| Oct 1, 2024 | 616.90 | 619.05 | 609.20 | 611.00 | 611.00 | 2,376 |
| Sep 30, 2024 | 623.30 | 685.00 | 600.85 | 641.30 | 641.30 | 2,579 |
| Sep 27, 2024 | 610.00 | 616.00 | 608.05 | 610.35 | 610.35 | 2,728 |
| Sep 26, 2024 | 635.00 | 635.00 | 608.05 | 611.35 | 611.35 | 1,497 |
| Sep 25, 2024 | 611.20 | 629.00 | 611.20 | 612.50 | 612.50 | 2,297 |
| Sep 24, 2024 | 626.00 | 630.90 | 622.75 | 624.00 | 624.00 | 1,118 |
| Sep 23, 2024 | 621.75 | 633.60 | 615.25 | 628.25 | 628.25 | 782 |
| Sep 20, 2024 | 628.65 | 636.20 | 628.65 | 630.00 | 630.00 | 221 |
| Sep 19, 2024 | 635.80 | 636.10 | 624.95 | 629.30 | 629.30 | 1,396 |
| Sep 18, 2024 | 622.00 | 639.55 | 622.00 | 625.35 | 625.35 | 716 |
| Sep 17, 2024 | 652.40 | 652.40 | 631.70 | 634.70 | 634.70 | 731 |
| Sep 16, 2024 | 628.95 | 641.00 | 628.95 | 639.60 | 639.60 | 5,235 |
| Sep 13, 2024 | 642.35 | 642.35 | 624.65 | 628.95 | 628.95 | 4,110 |
| Sep 12, 2024 | 640.00 | 642.95 | 625.20 | 629.75 | 629.75 | 2,503 |
| Sep 11, 2024 | 655.30 | 655.30 | 630.50 | 634.00 | 634.00 | 2,264 |
| Sep 10, 2024 | 661.95 | 662.75 | 650.00 | 650.95 | 650.95 | 2,232 |
| Sep 9, 2024 | 651.05 | 664.25 | 651.05 | 656.70 | 656.70 | 2,334 |
| Sep 6, 2024 | 680.50 | 680.50 | 658.05 | 661.70 | 661.70 | 866 |
| Sep 5, 2024 | 675.00 | 678.00 | 669.40 | 672.05 | 672.05 | 1,704 |
| Sep 4, 2024 | 665.00 | 684.00 | 660.85 | 673.10 | 673.10 | 3,936 |
| Sep 3, 2024 | 650.90 | 695.70 | 648.00 | 664.45 | 664.45 | 21,567 |
| Sep 2, 2024 | 664.30 | 664.30 | 645.10 | 646.90 | 646.90 | 2,586 |
| Aug 30, 2024 | 650.00 | 656.60 | 648.05 | 651.25 | 651.25 | 1,667 |
| Aug 29, 2024 | 660.15 | 665.55 | 645.00 | 651.20 | 651.20 | 3,287 |
| Aug 28, 2024 | 669.00 | 672.50 | 661.05 | 665.20 | 665.20 | 682 |
| Aug 26, 2024 | 692.00 | 692.00 | 656.35 | 660.95 | 660.95 | 7,306 |
| Aug 23, 2024 | 670.80 | 680.25 | 660.20 | 673.70 | 673.70 | 3,923 |
| Aug 22, 2024 | 670.95 | 682.00 | 670.00 | 674.30 | 674.30 | 3,900 |
| Aug 21, 2024 | 655.75 | 673.70 | 655.00 | 669.75 | 669.75 | 8,108 |
| Aug 20, 2024 | 656.95 | 667.30 | 642.10 | 656.15 | 656.15 | 4,041 |
| Aug 19, 2024 | 638.75 | 653.95 | 638.75 | 650.30 | 650.30 | 1,968 |
| Aug 16, 2024 | 643.65 | 643.65 | 630.00 | 635.35 | 635.35 | 1,145 |
| Aug 14, 2024 | 0.5 Dividend | |||||
| Aug 14, 2024 | 625.00 | 644.95 | 616.05 | 640.25 | 640.25 | 1,996 |
| Aug 13, 2024 | 624.10 | 634.95 | 621.00 | 623.40 | 622.90 | 3,565 |
| Aug 12, 2024 | 635.00 | 635.00 | 620.35 | 626.80 | 626.30 | 1,475 |
| Aug 9, 2024 | 628.00 | 650.00 | 628.00 | 634.35 | 633.84 | 4,122 |
| Aug 8, 2024 | 642.15 | 642.15 | 622.05 | 625.35 | 624.85 | 1,797 |
| Aug 7, 2024 | 636.10 | 636.10 | 623.05 | 625.55 | 625.05 | 2,108 |
| Aug 6, 2024 | 632.05 | 654.00 | 617.50 | 619.85 | 619.35 | 6,550 |
| Aug 5, 2024 | 660.00 | 660.00 | 626.60 | 629.80 | 629.29 | 5,443 |
| Aug 2, 2024 | 660.00 | 678.00 | 659.95 | 665.15 | 664.62 | 6,801 |
| Aug 1, 2024 | 690.70 | 701.00 | 665.95 | 672.05 | 671.51 | 17,711 |
| Jul 31, 2024 | 691.75 | 694.00 | 671.35 | 690.70 | 690.15 | 13,030 |
| Jul 30, 2024 | 641.00 | 706.00 | 629.55 | 676.00 | 675.46 | 83,213 |
| Jul 29, 2024 | 649.90 | 649.90 | 591.20 | 600.75 | 600.27 | 2,757 |
| Jul 26, 2024 | 618.00 | 618.00 | 603.65 | 605.65 | 605.16 | 1,687 |
| Jul 25, 2024 | 602.70 | 621.55 | 595.55 | 603.75 | 603.27 | 2,037 |
| Jul 24, 2024 | 605.00 | 607.25 | 598.00 | 601.30 | 600.82 | 2,175 |
| Jul 23, 2024 | 603.00 | 605.90 | 576.75 | 594.95 | 594.47 | 1,881 |
| Jul 22, 2024 | 604.10 | 613.00 | 582.00 | 586.15 | 585.68 | 3,323 |
| Jul 19, 2024 | 628.00 | 628.00 | 604.80 | 610.60 | 610.11 | 4,924 |
| Jul 18, 2024 | 641.20 | 641.20 | 623.90 | 628.25 | 627.75 | 5,804 |
| Jul 16, 2024 | 648.70 | 651.75 | 637.80 | 641.20 | 640.69 | 2,008 |
| Jul 15, 2024 | 650.00 | 654.00 | 639.25 | 643.35 | 642.83 | 3,591 |
| Jul 12, 2024 | 633.00 | 656.35 | 633.00 | 642.80 | 642.28 | 4,484 |
| Jul 11, 2024 | 657.05 | 660.00 | 642.10 | 645.70 | 645.18 | 5,381 |
| Jul 10, 2024 | 626.50 | 646.15 | 626.50 | 641.65 | 641.14 | 1,975 |
| Jul 9, 2024 | 656.00 | 656.00 | 630.00 | 639.30 | 638.79 | 4,708 |
| Jul 8, 2024 | 639.25 | 650.00 | 627.90 | 643.10 | 642.58 | 3,044 |
| Jul 5, 2024 | 625.00 | 635.65 | 625.00 | 631.05 | 630.54 | 4,944 |
| Jul 4, 2024 | 635.80 | 635.95 | 625.65 | 629.85 | 629.34 | 3,818 |
| Jul 3, 2024 | 641.10 | 642.35 | 626.40 | 630.25 | 629.74 | 5,834 |
| Jul 2, 2024 | 645.00 | 650.00 | 631.00 | 638.30 | 637.79 | 1,773 |
| Jul 1, 2024 | 643.00 | 643.00 | 622.95 | 635.50 | 634.99 | 6,264 |
| Jun 28, 2024 | 641.00 | 650.65 | 627.15 | 631.20 | 630.69 | 6,564 |
| Jun 27, 2024 | 620.00 | 654.45 | 620.00 | 642.70 | 642.18 | 15,549 |
| Jun 26, 2024 | 617.80 | 629.55 | 610.95 | 622.95 | 622.45 | 6,028 |
| Jun 25, 2024 | 636.20 | 653.50 | 607.25 | 612.70 | 612.21 | 12,555 |
| Jun 24, 2024 | 642.35 | 642.35 | 622.50 | 626.25 | 625.75 | 1,862 |
| Jun 21, 2024 | 631.00 | 641.95 | 622.70 | 629.75 | 629.24 | 5,923 |
| Jun 20, 2024 | 630.00 | 646.90 | 630.00 | 632.70 | 632.19 | 4,258 |
| Jun 19, 2024 | 643.00 | 649.70 | 631.00 | 636.45 | 635.94 | 4,596 |
| Jun 18, 2024 | 659.00 | 672.50 | 639.65 | 644.25 | 643.73 | 6,023 |
| Jun 14, 2024 | 668.00 | 668.00 | 653.95 | 658.90 | 658.37 | 2,577 |
| Jun 13, 2024 | 650.00 | 666.30 | 643.85 | 655.20 | 654.67 | 6,155 |
| Jun 12, 2024 | 655.85 | 655.85 | 636.95 | 645.50 | 644.98 | 4,294 |
| Jun 11, 2024 | 661.90 | 661.90 | 635.85 | 642.95 | 642.43 | 1,798 |
| Jun 10, 2024 | 639.35 | 650.00 | 631.60 | 642.75 | 642.23 | 6,359 |
| Jun 7, 2024 | 627.00 | 635.10 | 617.55 | 632.60 | 632.09 | 4,576 |
| Jun 6, 2024 | 599.50 | 629.90 | 599.50 | 614.80 | 614.31 | 4,159 |
| Jun 5, 2024 | 623.90 | 623.90 | 574.05 | 585.60 | 585.13 | 3,927 |
| Jun 4, 2024 | 628.20 | 628.20 | 519.90 | 590.25 | 589.78 | 5,259 |
| Jun 3, 2024 | 657.85 | 666.45 | 620.00 | 626.30 | 625.80 | 14,937 |
| May 31, 2024 | 665.00 | 673.85 | 640.25 | 645.00 | 644.48 | 2,986 |
| May 30, 2024 | 670.75 | 680.10 | 665.60 | 670.15 | 669.61 | 1,691 |
| May 29, 2024 | 671.05 | 684.50 | 658.80 | 670.55 | 670.01 | 10,146 |
| May 28, 2024 | 713.00 | 713.00 | 674.45 | 679.40 | 678.86 | 6,153 |
| May 27, 2024 | 710.50 | 719.75 | 697.20 | 700.95 | 700.39 | 11,498 |
| May 24, 2024 | 712.50 | 725.95 | 709.45 | 712.10 | 711.53 | 2,523 |
| May 23, 2024 | 726.95 | 732.85 | 715.50 | 727.00 | 726.42 | 7,023 |
| May 22, 2024 | 720.00 | 734.40 | 687.05 | 727.50 | 726.92 | 26,126 |
| May 21, 2024 | 744.00 | 800.00 | 720.00 | 748.25 | 747.65 | 6,808 |
| May 17, 2024 | 755.00 | 769.50 | 740.80 | 753.90 | 753.30 | 2,303 |
| May 16, 2024 | 770.60 | 770.60 | 741.55 | 749.60 | 749.00 | 2,381 |
| May 15, 2024 | 775.50 | 777.40 | 750.65 | 755.45 | 754.84 | 2,922 |
| May 14, 2024 | 739.60 | 781.30 | 739.60 | 768.15 | 767.53 | 1,923 |
| May 13, 2024 | 775.30 | 775.30 | 720.70 | 735.65 | 735.06 | 3,463 |
| May 10, 2024 | 752.00 | 761.05 | 743.60 | 753.35 | 752.75 | 4,032 |
| May 9, 2024 | 792.00 | 807.90 | 740.95 | 751.40 | 750.80 | 10,654 |
| May 8, 2024 | 750.00 | 787.90 | 744.45 | 786.35 | 785.72 | 4,571 |
| May 7, 2024 | 776.00 | 798.40 | 752.00 | 759.60 | 758.99 | 5,246 |
| May 6, 2024 | 750.30 | 782.15 | 716.10 | 772.90 | 772.28 | 5,272 |
| May 3, 2024 | 761.00 | 769.00 | 746.95 | 750.30 | 749.70 | 8,691 |
| May 2, 2024 | 783.15 | 790.60 | 756.05 | 759.10 | 758.49 | 11,440 |