NSE - Delayed Quote INR
Jindal Poly Investment and Finance Company Limited (JPOLYINVST.NS)
906.20
-28.10
(-3.01%)
At close: May 23 at 3:29:56 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 | 915.00 | 926.05 | 901.20 | 906.20 | 906.20 | 13,412 |
| May 22, 2025 | 945.65 | 960.00 | 910.50 | 934.30 | 934.30 | 16,741 |
| May 21, 2025 | 994.70 | 994.70 | 895.65 | 943.65 | 943.65 | 54,808 |
| May 20, 2025 | 992.50 | 1,025.95 | 983.80 | 989.80 | 989.80 | 21,723 |
| May 19, 2025 | 970.00 | 996.55 | 969.55 | 992.65 | 992.65 | 15,175 |
| May 16, 2025 | 965.35 | 977.85 | 959.55 | 969.05 | 969.05 | 9,897 |
| May 15, 2025 | 946.30 | 972.45 | 946.30 | 965.40 | 965.40 | 14,857 |
| May 14, 2025 | 932.10 | 958.00 | 932.10 | 946.30 | 946.30 | 5,974 |
| May 13, 2025 | 923.00 | 943.65 | 919.30 | 932.20 | 932.20 | 9,573 |
| May 12, 2025 | 913.00 | 924.95 | 910.05 | 920.85 | 920.85 | 9,584 |
| May 9, 2025 | 882.05 | 908.00 | 882.05 | 900.65 | 900.65 | 10,437 |
| May 8, 2025 | 887.00 | 913.00 | 887.00 | 900.05 | 900.05 | 7,409 |
| May 7, 2025 | 866.00 | 900.70 | 830.00 | 891.65 | 891.65 | 8,754 |
| May 6, 2025 | 889.95 | 894.70 | 876.95 | 885.55 | 885.55 | 14,487 |
| May 5, 2025 | 871.20 | 894.95 | 871.20 | 888.15 | 888.15 | 8,230 |
| May 2, 2025 | 866.00 | 874.90 | 862.40 | 870.05 | 870.05 | 5,594 |
| Apr 30, 2025 | 870.00 | 872.00 | 856.55 | 865.10 | 865.10 | 7,465 |
| Apr 29, 2025 | 854.00 | 877.70 | 830.00 | 860.10 | 860.10 | 5,721 |
| Apr 28, 2025 | 848.95 | 850.70 | 830.00 | 845.20 | 845.20 | 9,558 |
| Apr 25, 2025 | 840.00 | 856.45 | 835.00 | 848.95 | 848.95 | 15,638 |
| Apr 24, 2025 | 855.70 | 858.45 | 845.05 | 850.10 | 850.10 | 6,783 |
| Apr 23, 2025 | 839.00 | 853.00 | 837.65 | 845.40 | 845.40 | 10,721 |
| Apr 22, 2025 | 826.00 | 847.90 | 826.00 | 838.05 | 838.05 | 9,261 |
| Apr 21, 2025 | 840.00 | 847.05 | 826.00 | 830.70 | 830.70 | 6,018 |
| Apr 17, 2025 | 780.00 | 840.00 | 780.00 | 817.90 | 817.90 | 13,855 |
| Apr 16, 2025 | 789.95 | 793.90 | 770.40 | 785.65 | 785.65 | 10,453 |
| Apr 15, 2025 | 772.50 | 796.20 | 762.05 | 783.05 | 783.05 | 8,480 |
| Apr 11, 2025 | 751.05 | 764.20 | 751.05 | 757.35 | 757.35 | 3,736 |
| Apr 9, 2025 | 733.15 | 749.90 | 724.05 | 741.90 | 741.90 | 4,316 |
| Apr 8, 2025 | 750.00 | 756.45 | 734.85 | 743.55 | 743.55 | 5,979 |
| Apr 7, 2025 | 651.00 | 737.50 | 651.00 | 730.85 | 730.85 | 15,420 |
| Apr 4, 2025 | 718.05 | 750.00 | 715.00 | 734.60 | 734.60 | 14,791 |
| Apr 3, 2025 | 705.00 | 733.00 | 704.95 | 716.10 | 716.10 | 10,072 |
| Apr 2, 2025 | 705.00 | 716.65 | 701.25 | 707.40 | 707.40 | 5,133 |
| Apr 1, 2025 | 680.00 | 705.95 | 675.10 | 701.15 | 701.15 | 10,153 |
| Mar 28, 2025 | 685.00 | 695.25 | 684.50 | 687.20 | 687.20 | 4,905 |
| Mar 27, 2025 | 685.40 | 691.45 | 671.30 | 688.60 | 688.60 | 13,079 |
| Mar 26, 2025 | 685.35 | 697.85 | 685.00 | 685.40 | 685.40 | 6,445 |
| Mar 25, 2025 | 691.25 | 692.00 | 676.55 | 685.35 | 685.35 | 11,281 |
| Mar 24, 2025 | 703.00 | 703.00 | 682.95 | 685.05 | 685.05 | 8,048 |
| Mar 21, 2025 | 677.00 | 691.95 | 665.70 | 682.20 | 682.20 | 12,475 |
| Mar 20, 2025 | 670.65 | 675.60 | 665.00 | 666.75 | 666.75 | 5,363 |
| Mar 19, 2025 | 633.80 | 667.95 | 633.80 | 660.65 | 660.65 | 11,223 |
| Mar 18, 2025 | 625.40 | 625.40 | 625.40 | 625.40 | 625.40 | - |
| Mar 17, 2025 | 623.05 | 632.40 | 623.05 | 625.40 | 625.40 | 9,110 |
| Mar 13, 2025 | 624.55 | 644.00 | 622.70 | 625.60 | 625.60 | 9,965 |
| Mar 12, 2025 | 622.35 | 633.70 | 622.35 | 626.15 | 626.15 | 6,136 |
| Mar 11, 2025 | 625.00 | 631.25 | 604.35 | 625.65 | 625.65 | 9,642 |
| Mar 10, 2025 | 630.05 | 644.85 | 625.00 | 625.30 | 625.30 | 6,475 |
| Mar 7, 2025 | 639.50 | 646.80 | 630.05 | 633.50 | 633.50 | 11,164 |
| Mar 6, 2025 | 600.10 | 660.25 | 600.10 | 634.55 | 634.55 | 34,918 |
| Mar 5, 2025 | 575.05 | 603.00 | 575.05 | 600.10 | 600.10 | 14,588 |
| Mar 4, 2025 | 570.00 | 593.85 | 565.05 | 575.10 | 575.10 | 6,996 |
| Mar 3, 2025 | 599.00 | 614.55 | 554.30 | 575.40 | 575.40 | 11,917 |
| Feb 28, 2025 | 609.40 | 610.35 | 581.00 | 593.80 | 593.80 | 12,050 |
| Feb 27, 2025 | 634.95 | 634.95 | 605.70 | 611.20 | 611.20 | 11,249 |
| Feb 25, 2025 | 648.00 | 648.00 | 623.20 | 628.25 | 628.25 | 4,247 |
| Feb 24, 2025 | 633.85 | 639.90 | 617.05 | 630.10 | 630.10 | 4,548 |
| Feb 21, 2025 | 664.95 | 670.95 | 624.00 | 634.45 | 634.45 | 10,359 |
| Feb 20, 2025 | 639.60 | 685.00 | 630.50 | 659.05 | 659.05 | 10,866 |
| Feb 19, 2025 | 629.00 | 645.00 | 610.10 | 635.05 | 635.05 | 6,588 |
| Feb 18, 2025 | 630.40 | 635.00 | 611.05 | 617.65 | 617.65 | 5,190 |
| Feb 17, 2025 | 665.00 | 667.95 | 618.10 | 628.35 | 628.35 | 12,060 |
| Feb 14, 2025 | 692.60 | 699.95 | 654.00 | 659.25 | 659.25 | 5,957 |
| Feb 13, 2025 | 675.05 | 703.00 | 664.85 | 691.80 | 691.80 | 6,462 |
| Feb 12, 2025 | 686.00 | 718.00 | 661.50 | 683.95 | 683.95 | 9,752 |
| Feb 11, 2025 | 744.95 | 744.95 | 700.00 | 707.35 | 707.35 | 4,759 |
| Feb 10, 2025 | 760.00 | 760.00 | 729.90 | 733.65 | 733.65 | 2,967 |
| Feb 7, 2025 | 749.90 | 759.00 | 744.95 | 751.90 | 751.90 | 2,726 |
| Feb 6, 2025 | 755.00 | 765.00 | 750.00 | 755.80 | 755.80 | 2,238 |
| Feb 5, 2025 | 755.00 | 774.90 | 745.00 | 748.70 | 748.70 | 7,969 |
| Feb 4, 2025 | 750.00 | 755.00 | 740.00 | 745.25 | 745.25 | 4,860 |
| Feb 3, 2025 | 731.20 | 751.95 | 730.10 | 743.05 | 743.05 | 4,359 |
| Feb 1, 2025 | 749.75 | 773.20 | 742.05 | 744.05 | 744.05 | 4,178 |
| Jan 31, 2025 | 748.90 | 763.00 | 739.00 | 749.75 | 749.75 | 4,530 |
| Jan 30, 2025 | 747.90 | 758.75 | 740.05 | 745.00 | 745.00 | 3,595 |
| Jan 29, 2025 | 721.90 | 745.40 | 718.55 | 744.00 | 744.00 | 5,107 |
| Jan 28, 2025 | 725.00 | 732.60 | 702.05 | 718.15 | 718.15 | 7,813 |
| Jan 27, 2025 | 767.85 | 767.90 | 711.80 | 723.25 | 723.25 | 9,793 |
| Jan 24, 2025 | 789.00 | 790.00 | 755.10 | 764.55 | 764.55 | 10,274 |
| Jan 23, 2025 | 772.70 | 790.00 | 761.00 | 783.85 | 783.85 | 5,666 |
| Jan 22, 2025 | 769.05 | 784.70 | 751.65 | 768.65 | 768.65 | 6,976 |
| Jan 21, 2025 | 809.00 | 809.00 | 760.15 | 768.35 | 768.35 | 6,146 |
| Jan 20, 2025 | 784.90 | 801.00 | 770.05 | 791.65 | 791.65 | 5,388 |
| Jan 17, 2025 | 786.60 | 792.45 | 777.95 | 781.65 | 781.65 | 5,075 |
| Jan 16, 2025 | 779.00 | 807.25 | 774.80 | 782.50 | 782.50 | 11,552 |
| Jan 15, 2025 | 778.95 | 787.95 | 762.80 | 772.85 | 772.85 | 8,521 |
| Jan 14, 2025 | 749.00 | 774.85 | 738.95 | 770.35 | 770.35 | 10,056 |
| Jan 13, 2025 | 784.90 | 785.95 | 741.05 | 747.60 | 747.60 | 16,177 |
| Jan 10, 2025 | 800.00 | 821.45 | 775.00 | 779.10 | 779.10 | 9,079 |
| Jan 9, 2025 | 822.20 | 828.45 | 795.00 | 800.45 | 800.45 | 14,187 |
| Jan 8, 2025 | 838.50 | 840.10 | 812.70 | 817.85 | 817.85 | 12,766 |
| Jan 7, 2025 | 828.30 | 846.50 | 824.00 | 834.15 | 834.15 | 11,312 |
| Jan 6, 2025 | 885.05 | 890.00 | 804.60 | 821.00 | 821.00 | 24,072 |
| Jan 3, 2025 | 896.45 | 906.25 | 870.15 | 882.30 | 882.30 | 16,762 |
| Jan 2, 2025 | 892.90 | 911.95 | 885.60 | 893.30 | 893.30 | 8,333 |
| Jan 1, 2025 | 879.10 | 894.90 | 877.80 | 888.40 | 888.40 | 7,164 |
| Dec 31, 2024 | 883.90 | 885.00 | 869.05 | 874.50 | 874.50 | 12,675 |
| Dec 30, 2024 | 895.00 | 904.70 | 875.00 | 879.30 | 879.30 | 9,813 |
| Dec 27, 2024 | 902.00 | 915.95 | 900.05 | 902.65 | 902.65 | 3,030 |
| Dec 26, 2024 | 922.70 | 930.50 | 900.00 | 908.75 | 908.75 | 12,788 |
| Dec 24, 2024 | 904.95 | 928.90 | 895.75 | 917.90 | 917.90 | 12,668 |
| Dec 23, 2024 | 915.00 | 921.05 | 894.05 | 903.40 | 903.40 | 12,029 |
| Dec 20, 2024 | 928.00 | 963.00 | 907.40 | 915.00 | 915.00 | 27,490 |
| Dec 19, 2024 | 947.90 | 947.90 | 926.70 | 935.60 | 935.60 | 24,222 |
| Dec 18, 2024 | 968.65 | 968.65 | 947.55 | 958.95 | 958.95 | 20,256 |
| Dec 17, 2024 | 950.00 | 991.85 | 943.05 | 969.10 | 969.10 | 76,359 |
| Dec 16, 2024 | 911.00 | 979.00 | 911.00 | 943.00 | 943.00 | 55,125 |
| Dec 13, 2024 | 921.90 | 922.05 | 891.75 | 910.55 | 910.55 | 27,030 |
| Dec 12, 2024 | 944.85 | 949.40 | 916.00 | 918.35 | 918.35 | 12,631 |
| Dec 11, 2024 | 940.35 | 959.70 | 925.10 | 935.50 | 935.50 | 22,067 |
| Dec 10, 2024 | 908.00 | 965.50 | 908.00 | 935.65 | 935.65 | 56,449 |
| Dec 9, 2024 | 934.95 | 944.90 | 903.25 | 911.25 | 911.25 | 17,069 |
| Dec 6, 2024 | 924.75 | 944.85 | 920.00 | 933.70 | 933.70 | 12,532 |
| Dec 5, 2024 | 946.00 | 958.05 | 922.00 | 924.75 | 924.75 | 22,519 |
| Dec 4, 2024 | 929.55 | 984.70 | 929.55 | 939.10 | 939.10 | 46,844 |
| Dec 3, 2024 | 946.90 | 946.90 | 912.35 | 929.95 | 929.95 | 14,717 |
| Dec 2, 2024 | 914.90 | 951.30 | 900.35 | 933.55 | 933.55 | 34,719 |
| Nov 29, 2024 | 929.90 | 939.20 | 902.30 | 911.75 | 911.75 | 26,345 |
| Nov 28, 2024 | 975.00 | 978.80 | 910.00 | 920.05 | 920.05 | 42,309 |
| Nov 27, 2024 | 972.00 | 1,014.60 | 952.30 | 963.15 | 963.15 | 34,084 |
| Nov 26, 2024 | 1,047.90 | 1,047.90 | 960.00 | 981.10 | 981.10 | 33,529 |
| Nov 25, 2024 | 1,075.00 | 1,087.00 | 972.00 | 1,015.90 | 1,015.90 | 72,425 |
| Nov 22, 2024 | 1,035.10 | 1,091.75 | 992.90 | 1,016.60 | 1,016.60 | 151,697 |
| Nov 21, 2024 | 950.05 | 1,135.00 | 945.00 | 1,026.75 | 1,026.75 | 615,429 |
| Nov 19, 2024 | 941.55 | 1,025.00 | 941.55 | 965.90 | 965.90 | 361,228 |
| Nov 18, 2024 | 803.00 | 941.50 | 803.00 | 941.50 | 941.50 | 302,547 |
| Nov 14, 2024 | 770.05 | 806.15 | 756.45 | 784.60 | 784.60 | 13,896 |
| Nov 13, 2024 | 827.00 | 827.00 | 766.00 | 773.55 | 773.55 | 19,280 |
| Nov 12, 2024 | 860.00 | 864.60 | 816.65 | 826.20 | 826.20 | 30,164 |
| Nov 11, 2024 | 803.05 | 869.00 | 785.15 | 834.85 | 834.85 | 91,859 |
| Nov 8, 2024 | 749.95 | 839.00 | 736.05 | 803.05 | 803.05 | 62,402 |
| Nov 7, 2024 | 748.70 | 758.25 | 715.00 | 743.05 | 743.05 | 37,569 |
| Nov 6, 2024 | 748.00 | 748.00 | 729.95 | 739.50 | 739.50 | 5,234 |
| Nov 5, 2024 | 729.35 | 734.30 | 706.25 | 724.00 | 724.00 | 12,390 |
| Nov 4, 2024 | 755.50 | 755.50 | 716.40 | 722.00 | 722.00 | 12,121 |
| Nov 1, 2024 | 764.95 | 764.95 | 720.00 | 744.35 | 744.35 | 4,728 |
| Oct 31, 2024 | 720.05 | 754.00 | 710.00 | 735.40 | 735.40 | 9,788 |
| Oct 30, 2024 | 740.00 | 760.05 | 714.85 | 728.90 | 728.90 | 24,739 |
| Oct 29, 2024 | 758.50 | 763.20 | 735.00 | 741.40 | 741.40 | 11,893 |
| Oct 28, 2024 | 764.55 | 809.05 | 750.00 | 758.15 | 758.15 | 8,937 |
| Oct 25, 2024 | 786.85 | 791.60 | 756.80 | 761.55 | 761.55 | 6,132 |
| Oct 24, 2024 | 802.00 | 844.00 | 775.30 | 785.75 | 785.75 | 13,445 |
| Oct 23, 2024 | 783.15 | 814.80 | 752.00 | 791.50 | 791.50 | 16,369 |
| Oct 22, 2024 | 831.00 | 844.80 | 775.15 | 780.55 | 780.55 | 28,591 |
| Oct 21, 2024 | 784.00 | 884.80 | 780.00 | 826.00 | 826.00 | 192,445 |
| Oct 18, 2024 | 775.00 | 789.90 | 764.15 | 780.15 | 780.15 | 2,388 |
| Oct 17, 2024 | 794.50 | 799.85 | 770.00 | 774.50 | 774.50 | 8,471 |
| Oct 16, 2024 | 819.00 | 819.00 | 785.00 | 792.15 | 792.15 | 7,178 |
| Oct 15, 2024 | 796.00 | 834.00 | 787.10 | 800.05 | 800.05 | 12,911 |
| Oct 14, 2024 | 778.35 | 796.45 | 774.30 | 786.40 | 786.40 | 7,498 |
| Oct 11, 2024 | 788.10 | 788.95 | 769.55 | 774.30 | 774.30 | 2,839 |
| Oct 10, 2024 | 792.00 | 809.00 | 781.55 | 783.95 | 783.95 | 2,852 |
| Oct 9, 2024 | 742.05 | 792.00 | 742.05 | 779.60 | 779.60 | 7,467 |
| Oct 8, 2024 | 735.10 | 760.65 | 735.10 | 744.00 | 744.00 | 4,686 |
| Oct 7, 2024 | 769.65 | 785.40 | 726.70 | 744.75 | 744.75 | 6,547 |
| Oct 4, 2024 | 782.70 | 789.00 | 743.00 | 769.50 | 769.50 | 17,725 |
| Oct 3, 2024 | 778.00 | 806.00 | 775.00 | 779.45 | 779.45 | 8,749 |
| Oct 1, 2024 | 797.00 | 820.65 | 796.00 | 800.25 | 800.25 | 4,342 |
| Sep 30, 2024 | 797.05 | 819.65 | 795.80 | 797.15 | 797.15 | 9,699 |
| Sep 27, 2024 | 800.00 | 820.50 | 799.75 | 806.25 | 806.25 | 5,394 |
| Sep 26, 2024 | 811.10 | 832.00 | 801.70 | 802.95 | 802.95 | 6,324 |
| Sep 25, 2024 | 813.30 | 838.00 | 797.90 | 806.90 | 806.90 | 10,121 |
| Sep 24, 2024 | 819.50 | 828.50 | 800.00 | 809.05 | 809.05 | 10,329 |
| Sep 23, 2024 | 830.70 | 836.35 | 805.70 | 815.25 | 815.25 | 8,189 |
| Sep 20, 2024 | 814.10 | 844.15 | 813.00 | 826.40 | 826.40 | 9,684 |
| Sep 19, 2024 | 830.10 | 834.95 | 803.45 | 811.30 | 811.30 | 6,069 |
| Sep 18, 2024 | 830.00 | 835.00 | 815.25 | 825.80 | 825.80 | 8,509 |
| Sep 17, 2024 | 835.00 | 850.95 | 815.20 | 836.10 | 836.10 | 7,450 |
| Sep 16, 2024 | 827.60 | 847.00 | 827.60 | 836.10 | 836.10 | 4,465 |
| Sep 13, 2024 | 820.00 | 838.00 | 817.50 | 831.25 | 831.25 | 8,578 |
| Sep 12, 2024 | 837.95 | 837.95 | 805.00 | 807.50 | 807.50 | 6,371 |
| Sep 11, 2024 | 829.90 | 830.55 | 810.05 | 821.65 | 821.65 | 4,652 |
| Sep 10, 2024 | 812.40 | 825.95 | 811.55 | 818.45 | 818.45 | 5,855 |
| Sep 9, 2024 | 817.80 | 824.95 | 806.05 | 808.15 | 808.15 | 8,006 |
| Sep 6, 2024 | 840.00 | 844.15 | 815.35 | 817.80 | 817.80 | 15,699 |
| Sep 5, 2024 | 855.00 | 855.00 | 826.00 | 828.15 | 828.15 | 12,170 |
| Sep 4, 2024 | 855.00 | 859.25 | 836.00 | 838.00 | 838.00 | 8,749 |
| Sep 3, 2024 | 850.70 | 860.30 | 841.10 | 844.05 | 844.05 | 3,818 |
| Sep 2, 2024 | 878.95 | 878.95 | 840.00 | 846.20 | 846.20 | 9,883 |
| Aug 30, 2024 | 859.90 | 867.70 | 840.50 | 843.40 | 843.40 | 4,941 |
| Aug 29, 2024 | 851.40 | 864.15 | 845.05 | 851.65 | 851.65 | 6,699 |
| Aug 28, 2024 | 872.10 | 914.00 | 845.00 | 851.95 | 851.95 | 53,155 |
| Aug 27, 2024 | 870.80 | 889.65 | 855.05 | 859.20 | 859.20 | 5,913 |
| Aug 26, 2024 | 878.80 | 895.85 | 865.20 | 867.45 | 867.45 | 9,807 |
| Aug 23, 2024 | 860.65 | 899.65 | 851.15 | 870.00 | 870.00 | 22,121 |
| Aug 22, 2024 | 866.00 | 879.40 | 855.00 | 859.15 | 859.15 | 7,863 |
| Aug 21, 2024 | 849.05 | 887.00 | 846.50 | 861.50 | 861.50 | 13,172 |
| Aug 20, 2024 | 859.95 | 869.95 | 832.80 | 850.10 | 850.10 | 9,691 |
| Aug 19, 2024 | 870.00 | 873.25 | 831.65 | 838.75 | 838.75 | 15,742 |
| Aug 16, 2024 | 793.05 | 869.90 | 793.05 | 847.55 | 847.55 | 12,032 |
| Aug 14, 2024 | 819.80 | 819.80 | 778.95 | 792.95 | 792.95 | 7,011 |
| Aug 13, 2024 | 827.40 | 854.75 | 792.20 | 805.45 | 805.45 | 10,621 |
| Aug 12, 2024 | 838.00 | 849.95 | 828.00 | 834.95 | 834.95 | 6,683 |
| Aug 9, 2024 | 823.60 | 847.85 | 823.60 | 833.60 | 833.60 | 7,372 |
| Aug 8, 2024 | 830.25 | 841.10 | 814.00 | 819.25 | 819.25 | 5,008 |
| Aug 7, 2024 | 804.80 | 859.70 | 804.80 | 826.20 | 826.20 | 13,677 |
| Aug 6, 2024 | 825.20 | 844.05 | 789.00 | 800.55 | 800.55 | 10,190 |
| Aug 5, 2024 | 834.00 | 864.80 | 806.95 | 821.95 | 821.95 | 10,723 |
| Aug 2, 2024 | 878.00 | 890.90 | 864.20 | 875.10 | 875.10 | 13,798 |
| Aug 1, 2024 | 899.95 | 899.95 | 860.70 | 873.60 | 873.60 | 19,342 |
| Jul 31, 2024 | 896.00 | 904.80 | 880.60 | 883.30 | 883.30 | 11,827 |
| Jul 30, 2024 | 896.00 | 949.00 | 884.45 | 898.00 | 898.00 | 64,200 |
| Jul 29, 2024 | 872.90 | 913.95 | 872.00 | 899.30 | 899.30 | 39,251 |
| Jul 26, 2024 | 872.15 | 877.00 | 862.75 | 872.90 | 872.90 | 4,774 |
| Jul 25, 2024 | 864.95 | 890.00 | 857.95 | 878.90 | 878.90 | 7,861 |
| Jul 24, 2024 | 853.45 | 879.30 | 840.00 | 869.20 | 869.20 | 17,142 |
| Jul 23, 2024 | 863.00 | 887.85 | 800.35 | 853.20 | 853.20 | 27,404 |
| Jul 22, 2024 | 895.00 | 900.00 | 855.15 | 858.90 | 858.90 | 14,485 |
| Jul 19, 2024 | 910.00 | 945.95 | 895.05 | 902.60 | 902.60 | 38,954 |
| Jul 18, 2024 | 864.25 | 934.95 | 864.25 | 911.60 | 911.60 | 68,605 |
| Jul 16, 2024 | 854.00 | 872.00 | 846.20 | 864.25 | 864.25 | 11,090 |
| Jul 15, 2024 | 845.00 | 856.90 | 836.00 | 841.40 | 841.40 | 7,229 |
| Jul 12, 2024 | 870.65 | 875.25 | 837.50 | 849.45 | 849.45 | 7,985 |
| Jul 11, 2024 | 878.00 | 885.00 | 862.65 | 866.15 | 866.15 | 11,102 |
| Jul 10, 2024 | 891.35 | 891.35 | 858.85 | 869.65 | 869.65 | 7,185 |
| Jul 9, 2024 | 875.00 | 894.95 | 875.00 | 888.70 | 888.70 | 8,776 |
| Jul 8, 2024 | 885.10 | 900.00 | 865.50 | 874.70 | 874.70 | 13,486 |
| Jul 5, 2024 | 894.35 | 926.25 | 885.95 | 893.40 | 893.40 | 63,442 |
| Jul 4, 2024 | 915.00 | 918.50 | 885.20 | 894.05 | 894.05 | 20,476 |
| Jul 3, 2024 | 928.15 | 939.75 | 902.20 | 910.20 | 910.20 | 34,666 |
| Jul 2, 2024 | 912.00 | 958.00 | 912.00 | 928.20 | 928.20 | 64,583 |
| Jul 1, 2024 | 909.00 | 914.70 | 890.00 | 907.05 | 907.05 | 25,153 |
| Jun 28, 2024 | 873.20 | 940.00 | 860.00 | 891.75 | 891.75 | 60,411 |
| Jun 27, 2024 | 865.10 | 954.00 | 857.00 | 868.65 | 868.65 | 127,375 |
| Jun 26, 2024 | 889.00 | 908.80 | 858.90 | 868.50 | 868.50 | 56,523 |
| Jun 25, 2024 | 843.00 | 969.65 | 802.00 | 901.05 | 901.05 | 432,387 |
| Jun 24, 2024 | 755.00 | 834.90 | 753.65 | 808.05 | 808.05 | 101,737 |
| Jun 21, 2024 | 761.70 | 765.85 | 750.10 | 756.00 | 756.00 | 4,996 |
| Jun 20, 2024 | 754.20 | 768.00 | 749.10 | 757.75 | 757.75 | 9,987 |
| Jun 19, 2024 | 741.40 | 763.30 | 735.90 | 751.95 | 751.95 | 6,272 |
| Jun 18, 2024 | 761.15 | 773.00 | 732.20 | 741.40 | 741.40 | 14,653 |
| Jun 14, 2024 | 763.95 | 773.20 | 760.00 | 766.30 | 766.30 | 3,616 |
| Jun 13, 2024 | 774.20 | 776.55 | 758.00 | 761.90 | 761.90 | 4,081 |
| Jun 12, 2024 | 782.00 | 782.30 | 762.00 | 763.75 | 763.75 | 8,072 |
| Jun 11, 2024 | 774.65 | 794.95 | 766.00 | 770.45 | 770.45 | 14,574 |
| Jun 10, 2024 | 759.00 | 802.05 | 747.80 | 772.75 | 772.75 | 20,921 |
| Jun 7, 2024 | 754.00 | 758.95 | 746.10 | 755.15 | 755.15 | 9,751 |
| Jun 6, 2024 | 730.45 | 759.00 | 723.60 | 754.05 | 754.05 | 18,853 |
| Jun 5, 2024 | 698.15 | 735.95 | 681.15 | 730.45 | 730.45 | 21,386 |
| Jun 4, 2024 | 729.90 | 729.90 | 678.70 | 696.40 | 696.40 | 30,657 |
| Jun 3, 2024 | 752.00 | 759.00 | 710.10 | 726.55 | 726.55 | 15,559 |
| May 31, 2024 | 722.00 | 732.70 | 707.05 | 725.55 | 725.55 | 10,866 |
| May 30, 2024 | 727.45 | 758.00 | 720.10 | 728.05 | 728.05 | 19,423 |
| May 29, 2024 | 700.05 | 742.70 | 700.05 | 725.65 | 725.65 | 24,942 |
| May 28, 2024 | 710.00 | 725.85 | 692.00 | 704.35 | 704.35 | 10,642 |
| May 27, 2024 | 757.45 | 757.45 | 708.00 | 713.90 | 713.90 | 11,177 |
| May 24, 2024 | 746.95 | 758.75 | 736.05 | 742.05 | 742.05 | 14,621 |
| May 23, 2024 | 782.75 | 782.75 | 736.00 | 747.40 | 747.40 | 13,688 |