BSE - Delayed Quote INR
Karma Energy Limited (KARMAENG.BO)
53.82
+2.24
+(4.34%)
At close: 10:56:22 AM 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 | 53.06 | 54.04 | 52.60 | 53.82 | 53.82 | 105 |
| Apr 30, 2025 | 54.00 | 54.00 | 51.27 | 51.58 | 51.58 | 1,047 |
| Apr 29, 2025 | 54.12 | 54.75 | 52.59 | 53.98 | 53.98 | 2,569 |
| Apr 28, 2025 | 55.12 | 55.12 | 51.03 | 52.57 | 52.57 | 1,610 |
| Apr 25, 2025 | 54.56 | 55.50 | 52.92 | 54.85 | 54.85 | 1,464 |
| Apr 24, 2025 | 55.05 | 58.50 | 55.02 | 58.48 | 58.48 | 2,413 |
| Apr 23, 2025 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | 38 |
| Apr 22, 2025 | 55.11 | 57.86 | 55.00 | 57.00 | 57.00 | 956 |
| Apr 21, 2025 | 57.91 | 57.91 | 54.83 | 55.00 | 55.00 | 467 |
| Apr 17, 2025 | 56.00 | 57.92 | 54.00 | 55.28 | 55.28 | 589 |
| Apr 16, 2025 | 56.00 | 57.30 | 54.25 | 56.45 | 56.45 | 1,298 |
| Apr 15, 2025 | 57.99 | 57.99 | 55.36 | 55.36 | 55.36 | 1,208 |
| Apr 11, 2025 | 55.86 | 55.86 | 55.50 | 55.61 | 55.61 | 221 |
| Apr 9, 2025 | 51.00 | 56.98 | 51.00 | 52.13 | 52.13 | 1,425 |
| Apr 8, 2025 | 55.85 | 57.39 | 53.42 | 53.44 | 53.44 | 772 |
| Apr 7, 2025 | 49.98 | 58.00 | 49.98 | 53.48 | 53.48 | 1,405 |
| Apr 4, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 228 |
| Apr 3, 2025 | 52.98 | 52.98 | 52.96 | 52.96 | 52.96 | 105 |
| Apr 1, 2025 | 52.25 | 53.50 | 51.00 | 51.19 | 51.19 | 3,146 |
| Mar 28, 2025 | 52.15 | 54.80 | 52.05 | 52.25 | 52.25 | 801 |
| Mar 27, 2025 | 51.55 | 52.50 | 51.55 | 52.20 | 52.20 | 5,020 |
| Mar 26, 2025 | 53.80 | 54.10 | 53.00 | 53.14 | 53.14 | 294 |
| Mar 25, 2025 | 58.51 | 58.51 | 53.20 | 55.47 | 55.47 | 2,508 |
| Mar 24, 2025 | 59.45 | 59.99 | 55.55 | 58.00 | 58.00 | 2,112 |
| Mar 21, 2025 | 58.76 | 58.76 | 56.23 | 57.84 | 57.84 | 2,421 |
| Mar 20, 2025 | 58.44 | 58.44 | 55.00 | 55.72 | 55.72 | 550 |
| Mar 19, 2025 | 57.99 | 57.99 | 54.10 | 54.30 | 54.30 | 1,224 |
| Mar 18, 2025 | 55.51 | 55.81 | 52.45 | 53.50 | 53.50 | 1,391 |
| Mar 17, 2025 | 60.99 | 64.00 | 55.55 | 56.58 | 56.58 | 955 |
| Mar 13, 2025 | 58.24 | 60.99 | 56.50 | 60.99 | 60.99 | 57 |
| Mar 12, 2025 | 62.00 | 62.00 | 56.64 | 56.81 | 56.81 | 786 |
| Mar 11, 2025 | 53.10 | 57.75 | 53.10 | 56.87 | 56.87 | 2,999 |
| Mar 10, 2025 | 62.00 | 62.00 | 53.21 | 53.21 | 53.21 | 4,372 |
| Mar 7, 2025 | 52.99 | 59.12 | 52.90 | 59.12 | 59.12 | 4,098 |
| Mar 6, 2025 | 51.51 | 53.89 | 50.50 | 53.75 | 53.75 | 1,401 |
| Mar 5, 2025 | 45.27 | 50.75 | 45.27 | 50.36 | 50.36 | 1,556 |
| Mar 4, 2025 | 47.00 | 50.50 | 45.02 | 46.76 | 46.76 | 760 |
| Mar 3, 2025 | 47.68 | 49.98 | 44.94 | 47.84 | 47.84 | 4,135 |
| Feb 28, 2025 | 54.44 | 54.44 | 48.20 | 49.93 | 49.93 | 1,650 |
| Feb 27, 2025 | 53.22 | 53.22 | 51.50 | 53.12 | 53.12 | 1,592 |
| Feb 25, 2025 | 52.56 | 52.56 | 50.72 | 50.93 | 50.93 | 90 |
| Feb 21, 2025 | 51.11 | 52.49 | 50.04 | 50.38 | 50.38 | 2,734 |
| Feb 20, 2025 | 48.10 | 53.00 | 48.10 | 51.44 | 51.44 | 687 |
| Feb 19, 2025 | 49.95 | 52.40 | 49.39 | 50.51 | 50.51 | 4,924 |
| Feb 18, 2025 | 52.41 | 52.41 | 49.09 | 49.09 | 49.09 | 3,182 |
| Feb 17, 2025 | 54.64 | 55.95 | 54.54 | 54.54 | 54.54 | 1,666 |
| Feb 13, 2025 | 63.97 | 63.97 | 60.00 | 60.59 | 60.59 | 859 |
| Feb 12, 2025 | 60.70 | 65.00 | 57.75 | 59.50 | 59.50 | 4,238 |
| Feb 11, 2025 | 63.80 | 63.80 | 60.55 | 60.70 | 60.70 | 509 |
| Feb 10, 2025 | 65.03 | 65.03 | 63.52 | 63.91 | 63.91 | 244 |
| Feb 7, 2025 | 66.20 | 68.00 | 64.00 | 65.03 | 65.03 | 3,113 |
| Feb 6, 2025 | 66.50 | 66.50 | 62.00 | 65.88 | 65.88 | 731 |
| Feb 5, 2025 | 61.83 | 65.00 | 61.83 | 64.00 | 64.00 | 297 |
| Feb 4, 2025 | 64.00 | 64.90 | 60.02 | 63.20 | 63.20 | 4,819 |
| Feb 3, 2025 | 66.45 | 66.45 | 61.11 | 61.90 | 61.90 | 4,025 |
| Feb 1, 2025 | 63.85 | 64.00 | 63.00 | 63.33 | 63.33 | 611 |
| Jan 31, 2025 | 61.07 | 63.00 | 59.02 | 61.14 | 61.14 | 1,199 |
| Jan 30, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | 40 |
| Jan 29, 2025 | 58.01 | 62.00 | 58.01 | 61.64 | 61.64 | 218 |
| Jan 28, 2025 | 62.97 | 63.00 | 60.25 | 60.97 | 60.97 | 804 |
| Jan 27, 2025 | 61.52 | 66.24 | 61.25 | 63.10 | 63.10 | 3,806 |
| Jan 24, 2025 | 66.00 | 66.00 | 64.00 | 64.06 | 64.06 | 2,049 |
| Jan 23, 2025 | 64.31 | 66.91 | 64.02 | 66.59 | 66.59 | 981 |
| Jan 22, 2025 | 65.98 | 65.98 | 63.65 | 64.31 | 64.31 | 1,660 |
| Jan 21, 2025 | 68.17 | 68.17 | 65.50 | 67.00 | 67.00 | 80 |
| Jan 20, 2025 | 71.49 | 71.49 | 65.22 | 68.40 | 68.40 | 651 |
| Jan 17, 2025 | 64.81 | 68.40 | 64.81 | 68.09 | 68.09 | 18 |
| Jan 16, 2025 | 64.90 | 65.16 | 64.90 | 65.16 | 65.16 | 152 |
| Jan 15, 2025 | 64.51 | 66.62 | 62.13 | 62.89 | 62.89 | 2,543 |
| Jan 14, 2025 | 67.50 | 69.04 | 65.00 | 65.15 | 65.15 | 1,248 |
| Jan 13, 2025 | 66.51 | 69.29 | 66.41 | 66.41 | 66.41 | 2,521 |
| Jan 10, 2025 | 71.01 | 72.00 | 69.52 | 69.90 | 69.90 | 3,870 |
| Jan 9, 2025 | 73.22 | 76.90 | 73.17 | 73.17 | 73.17 | 1,612 |
| Jan 8, 2025 | 80.00 | 81.00 | 74.30 | 77.02 | 77.02 | 13,814 |
| Jan 7, 2025 | 71.01 | 78.21 | 71.01 | 78.21 | 78.21 | 7,102 |
| Jan 6, 2025 | 84.49 | 84.49 | 71.10 | 71.10 | 71.10 | 16,211 |
| Jan 3, 2025 | 76.99 | 78.99 | 72.68 | 78.99 | 78.99 | 12,395 |
| Jan 2, 2025 | 65.89 | 71.81 | 65.89 | 71.81 | 71.81 | 8,922 |
| Jan 1, 2025 | 63.78 | 67.03 | 63.77 | 65.29 | 65.29 | 3,047 |
| Dec 31, 2024 | 63.25 | 67.99 | 60.50 | 61.82 | 61.82 | 4,943 |
| Dec 30, 2024 | 63.61 | 65.15 | 62.00 | 62.80 | 62.80 | 446 |
| Dec 27, 2024 | 65.00 | 65.00 | 63.50 | 64.02 | 64.02 | 248 |
| Dec 26, 2024 | 67.00 | 68.97 | 63.01 | 64.42 | 64.42 | 8,424 |
| Dec 24, 2024 | 67.74 | 67.74 | 66.24 | 66.30 | 66.30 | 703 |
| Dec 23, 2024 | 66.35 | 68.22 | 65.75 | 65.75 | 65.75 | 920 |
| Dec 20, 2024 | 67.62 | 70.21 | 67.62 | 67.82 | 67.82 | 1,619 |
| Dec 19, 2024 | 69.22 | 70.89 | 68.00 | 69.00 | 69.00 | 894 |
| Dec 18, 2024 | 67.25 | 70.00 | 67.25 | 69.81 | 69.81 | 211 |
| Dec 17, 2024 | 71.34 | 71.34 | 69.60 | 69.60 | 69.60 | 466 |
| Dec 16, 2024 | 73.52 | 73.52 | 70.40 | 70.67 | 70.67 | 308 |
| Dec 13, 2024 | 75.30 | 75.30 | 70.75 | 70.87 | 70.87 | 776 |
| Dec 12, 2024 | 72.10 | 74.65 | 70.00 | 74.20 | 74.20 | 6,200 |
| Dec 11, 2024 | 75.28 | 75.35 | 70.81 | 72.50 | 72.50 | 4,906 |
| Dec 10, 2024 | 71.00 | 75.58 | 70.94 | 73.80 | 73.80 | 648 |
| Dec 9, 2024 | 75.80 | 75.80 | 70.55 | 71.17 | 71.17 | 2,775 |
| Dec 6, 2024 | 71.00 | 75.00 | 69.01 | 74.00 | 74.00 | 1,931 |
| Dec 5, 2024 | 67.00 | 72.05 | 67.00 | 70.61 | 70.61 | 1,998 |
| Dec 4, 2024 | 69.06 | 71.85 | 67.90 | 68.65 | 68.65 | 1,846 |
| Dec 3, 2024 | 70.34 | 70.59 | 67.91 | 70.59 | 70.59 | 615 |
| Dec 2, 2024 | 70.67 | 70.67 | 66.15 | 70.45 | 70.45 | 3,513 |
| Nov 29, 2024 | 71.49 | 71.49 | 69.25 | 69.63 | 69.63 | 1,379 |
| Nov 28, 2024 | 71.00 | 73.00 | 70.26 | 70.60 | 70.60 | 1,017 |
| Nov 27, 2024 | 70.00 | 72.55 | 69.08 | 70.68 | 70.68 | 2,224 |
| Nov 26, 2024 | 71.09 | 71.09 | 68.52 | 69.66 | 69.66 | 1,465 |
| Nov 25, 2024 | 70.14 | 71.09 | 70.14 | 71.07 | 71.07 | 938 |
| Nov 22, 2024 | 66.03 | 68.46 | 66.03 | 67.71 | 67.71 | 1,138 |
| Nov 21, 2024 | 68.02 | 68.25 | 66.75 | 67.51 | 67.51 | 1,998 |
| Nov 19, 2024 | 70.42 | 71.99 | 67.78 | 68.57 | 68.57 | 278 |
| Nov 18, 2024 | 69.74 | 73.46 | 68.20 | 69.23 | 69.23 | 4,308 |
| Nov 14, 2024 | 73.17 | 74.55 | 70.93 | 71.15 | 71.15 | 1,205 |
| Nov 13, 2024 | 72.00 | 74.89 | 70.11 | 74.66 | 74.66 | 1,118 |
| Nov 12, 2024 | 74.85 | 76.90 | 71.30 | 73.47 | 73.47 | 24,597 |
| Nov 11, 2024 | 76.23 | 77.80 | 71.13 | 74.04 | 74.04 | 6,865 |
| Nov 8, 2024 | 77.40 | 79.00 | 73.92 | 74.37 | 74.37 | 121,445 |
| Nov 7, 2024 | 72.25 | 77.12 | 72.25 | 75.97 | 75.97 | 57,636 |
| Nov 6, 2024 | 74.44 | 77.99 | 71.45 | 73.45 | 73.45 | 44,627 |
| Nov 4, 2024 | 77.30 | 78.06 | 73.25 | 74.29 | 74.29 | 2,100 |
| Nov 1, 2024 | 72.31 | 78.35 | 72.31 | 77.03 | 77.03 | 746 |
| Oct 31, 2024 | 68.17 | 74.62 | 68.17 | 74.62 | 74.62 | 1,801 |
| Oct 29, 2024 | 67.27 | 69.52 | 65.59 | 67.69 | 67.69 | 2,501 |
| Oct 28, 2024 | 68.00 | 72.00 | 67.73 | 69.04 | 69.04 | 1,324 |
| Oct 25, 2024 | 71.30 | 71.30 | 68.48 | 71.29 | 71.29 | 496 |
| Oct 24, 2024 | 69.99 | 70.50 | 68.44 | 68.47 | 68.47 | 244 |
| Oct 23, 2024 | 68.63 | 68.66 | 68.05 | 68.62 | 68.62 | 823 |
| Oct 22, 2024 | 72.52 | 72.52 | 69.50 | 69.71 | 69.71 | 571 |
| Oct 21, 2024 | 72.50 | 72.56 | 72.50 | 72.52 | 72.52 | 294 |
| Oct 18, 2024 | 77.00 | 77.00 | 74.00 | 74.04 | 74.04 | 946 |
| Oct 17, 2024 | 77.90 | 77.90 | 75.00 | 76.96 | 76.96 | 1,278 |
| Oct 16, 2024 | 71.44 | 76.54 | 71.44 | 75.02 | 75.02 | 1,499 |
| Oct 15, 2024 | 74.10 | 74.10 | 72.25 | 72.90 | 72.90 | 1,320 |
| Oct 14, 2024 | 73.03 | 77.00 | 73.03 | 75.99 | 75.99 | 3,045 |
| Oct 11, 2024 | 75.80 | 75.80 | 74.90 | 74.90 | 74.90 | 469 |
| Oct 10, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 449 |
| Oct 9, 2024 | 65.50 | 70.00 | 65.50 | 69.00 | 69.00 | 927 |
| Oct 8, 2024 | 64.02 | 70.00 | 64.01 | 68.58 | 68.58 | 690 |
| Oct 7, 2024 | 69.00 | 69.98 | 66.88 | 66.94 | 66.94 | 4,432 |
| Oct 4, 2024 | 71.40 | 73.78 | 70.00 | 70.40 | 70.40 | 800 |
| Oct 3, 2024 | 73.85 | 73.85 | 71.60 | 71.60 | 71.60 | 2,394 |
| Oct 1, 2024 | 75.80 | 75.80 | 72.50 | 75.36 | 75.36 | 1,249 |
| Sep 30, 2024 | 74.04 | 76.00 | 74.04 | 76.00 | 76.00 | 259 |
| Sep 27, 2024 | 74.00 | 75.00 | 72.00 | 74.04 | 74.04 | 1,805 |
| Sep 26, 2024 | 75.89 | 78.00 | 73.05 | 74.57 | 74.57 | 1,068 |
| Sep 25, 2024 | 75.89 | 76.95 | 72.51 | 75.89 | 75.89 | 1,294 |
| Sep 24, 2024 | 79.82 | 79.82 | 74.80 | 75.00 | 75.00 | 1,728 |
| Sep 23, 2024 | 78.39 | 80.00 | 76.85 | 78.25 | 78.25 | 888 |
| Sep 20, 2024 | 81.49 | 81.49 | 76.00 | 76.85 | 76.85 | 3,091 |
| Sep 19, 2024 | 81.54 | 81.92 | 78.00 | 79.50 | 79.50 | 639 |
| Sep 18, 2024 | 79.33 | 79.98 | 77.00 | 78.03 | 78.03 | 1,864 |
| Sep 17, 2024 | 81.10 | 82.49 | 78.00 | 80.95 | 80.95 | 2,510 |
| Sep 16, 2024 | 81.21 | 81.21 | 79.01 | 80.21 | 80.21 | 782 |
| Sep 13, 2024 | 83.00 | 83.00 | 79.00 | 79.62 | 79.62 | 3,603 |
| Sep 12, 2024 | 82.58 | 83.00 | 79.15 | 83.00 | 83.00 | 766 |
| Sep 11, 2024 | 78.34 | 82.10 | 78.34 | 80.96 | 80.96 | 488 |
| Sep 10, 2024 | 78.30 | 79.94 | 76.00 | 79.94 | 79.94 | 908 |
| Sep 9, 2024 | 79.19 | 82.59 | 77.95 | 78.30 | 78.30 | 3,294 |
| Sep 6, 2024 | 83.95 | 83.95 | 80.16 | 80.81 | 80.81 | 1,299 |
| Sep 5, 2024 | 86.00 | 86.00 | 83.00 | 84.37 | 84.37 | 3,518 |
| Sep 4, 2024 | 83.27 | 86.00 | 80.50 | 86.00 | 86.00 | 450 |
| Sep 3, 2024 | 86.65 | 86.65 | 83.26 | 83.27 | 83.27 | 2,590 |
| Sep 2, 2024 | 88.13 | 88.13 | 83.50 | 86.65 | 86.65 | 811 |
| Aug 30, 2024 | 90.68 | 90.68 | 85.02 | 86.40 | 86.40 | 1,248 |
| Aug 29, 2024 | 83.89 | 89.00 | 83.60 | 88.90 | 88.90 | 3,394 |
| Aug 28, 2024 | 86.00 | 86.74 | 83.00 | 85.60 | 85.60 | 992 |
| Aug 26, 2024 | 90.99 | 94.80 | 88.00 | 90.50 | 90.50 | 3,660 |
| Aug 23, 2024 | 87.75 | 90.33 | 87.75 | 90.33 | 90.33 | 1,036 |
| Aug 22, 2024 | 83.00 | 86.03 | 83.00 | 86.03 | 86.03 | 4,263 |
| Aug 21, 2024 | 83.40 | 83.40 | 79.50 | 81.94 | 81.94 | 2,631 |
| Aug 20, 2024 | 83.98 | 83.98 | 81.80 | 83.40 | 83.40 | 1,225 |
| Aug 19, 2024 | 82.00 | 84.00 | 80.01 | 83.98 | 83.98 | 2,885 |
| Aug 16, 2024 | 82.32 | 84.99 | 80.01 | 81.00 | 81.00 | 1,433 |
| Aug 14, 2024 | 83.99 | 84.00 | 78.00 | 84.00 | 84.00 | 2,220 |
| Aug 13, 2024 | 86.80 | 86.80 | 80.06 | 80.36 | 80.36 | 6,614 |
| Aug 12, 2024 | 80.00 | 83.02 | 79.70 | 83.00 | 83.00 | 2,317 |
| Aug 9, 2024 | 83.00 | 85.15 | 81.95 | 83.77 | 83.77 | 1,981 |
| Aug 8, 2024 | 85.80 | 86.49 | 83.01 | 84.99 | 84.99 | 2,040 |
| Aug 7, 2024 | 86.00 | 86.00 | 82.01 | 84.09 | 84.09 | 1,849 |
| Aug 6, 2024 | 84.00 | 86.53 | 81.05 | 86.00 | 86.00 | 1,564 |
| Aug 5, 2024 | 88.75 | 88.75 | 82.70 | 82.79 | 82.79 | 3,705 |
| Aug 2, 2024 | 88.44 | 91.95 | 85.00 | 87.01 | 87.01 | 4,948 |
| Aug 1, 2024 | 88.30 | 93.94 | 88.26 | 88.44 | 88.44 | 4,604 |
| Jul 31, 2024 | 94.30 | 94.30 | 89.60 | 92.90 | 92.90 | 312 |
| Jul 30, 2024 | 92.42 | 93.10 | 91.05 | 92.45 | 92.45 | 2,650 |
| Jul 29, 2024 | 94.86 | 96.00 | 91.08 | 95.00 | 95.00 | 6,319 |
| Jul 26, 2024 | 95.42 | 95.87 | 87.11 | 95.87 | 95.87 | 4,665 |
| Jul 25, 2024 | 84.10 | 91.31 | 84.10 | 91.31 | 91.31 | 466 |
| Jul 24, 2024 | 81.73 | 87.58 | 79.24 | 86.97 | 86.97 | 11,434 |
| Jul 23, 2024 | 85.60 | 86.50 | 82.99 | 83.41 | 83.41 | 13,744 |
| Jul 22, 2024 | 90.00 | 90.00 | 87.35 | 87.35 | 87.35 | 3,098 |
| Jul 19, 2024 | 101.60 | 101.60 | 91.94 | 91.94 | 91.94 | 43,107 |
| Jul 18, 2024 | 96.77 | 96.77 | 93.77 | 96.77 | 96.77 | 31,409 |
| Jul 16, 2024 | 92.17 | 92.17 | 91.07 | 92.17 | 92.17 | 18,861 |
| Jul 15, 2024 | 86.99 | 87.79 | 85.28 | 87.79 | 87.79 | 26,409 |
| Jul 12, 2024 | 82.50 | 83.61 | 80.85 | 83.61 | 83.61 | 14,077 |
| Jul 11, 2024 | 79.06 | 81.00 | 76.07 | 79.63 | 79.63 | 9,684 |
| Jul 10, 2024 | 81.70 | 81.70 | 73.92 | 77.58 | 77.58 | 16,635 |
| Jul 9, 2024 | 77.81 | 77.81 | 74.11 | 77.81 | 77.81 | 16,611 |
| Jul 8, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 410 |
| Jul 5, 2024 | 68.61 | 70.59 | 68.57 | 70.59 | 70.59 | 4,949 |
| Jul 4, 2024 | 66.36 | 67.23 | 65.31 | 67.23 | 67.23 | 1,687 |
| Jul 3, 2024 | 63.98 | 64.03 | 63.98 | 64.03 | 64.03 | 4,303 |
| Jul 2, 2024 | 59.32 | 60.99 | 59.00 | 60.99 | 60.99 | 7,826 |
| Jul 1, 2024 | 57.83 | 58.50 | 56.05 | 58.09 | 58.09 | 27,701 |
| Jun 28, 2024 | 55.32 | 56.95 | 53.99 | 56.70 | 56.70 | 5,558 |
| Jun 27, 2024 | 58.58 | 58.58 | 54.19 | 54.24 | 54.24 | 22,720 |
| Jun 26, 2024 | 61.15 | 61.15 | 56.96 | 57.04 | 57.04 | 83,176 |
| Jun 25, 2024 | 64.36 | 64.36 | 59.95 | 59.95 | 59.95 | 25,662 |
| Jun 24, 2024 | 67.67 | 67.67 | 63.03 | 63.10 | 63.10 | 5,021 |
| Jun 21, 2024 | 71.94 | 71.94 | 65.10 | 66.34 | 66.34 | 37,524 |
| Jun 20, 2024 | 65.25 | 70.08 | 65.25 | 68.52 | 68.52 | 22,167 |
| Jun 19, 2024 | 68.18 | 68.18 | 65.00 | 66.75 | 66.75 | 2,364 |
| Jun 18, 2024 | 62.56 | 67.61 | 62.56 | 65.49 | 65.49 | 2,885 |
| Jun 14, 2024 | 66.91 | 67.84 | 62.32 | 65.68 | 65.68 | 10,444 |
| Jun 13, 2024 | 64.00 | 66.10 | 64.00 | 65.60 | 65.60 | 380 |
| Jun 12, 2024 | 67.38 | 67.63 | 63.78 | 63.96 | 63.96 | 2,721 |
| Jun 11, 2024 | 65.50 | 68.77 | 65.50 | 66.06 | 66.06 | 3,517 |
| Jun 10, 2024 | 66.56 | 68.49 | 65.50 | 65.50 | 65.50 | 1,728 |
| Jun 7, 2024 | 60.96 | 65.31 | 60.96 | 65.25 | 65.25 | 97 |
| Jun 6, 2024 | 63.90 | 65.98 | 60.40 | 62.20 | 62.20 | 293 |
| Jun 5, 2024 | 63.15 | 65.80 | 61.89 | 63.35 | 63.35 | 5,947 |
| Jun 4, 2024 | 66.80 | 66.80 | 63.15 | 63.15 | 63.15 | 1,421 |
| Jun 3, 2024 | 71.00 | 71.00 | 66.47 | 66.47 | 66.47 | 3,311 |
| May 31, 2024 | 70.16 | 70.16 | 69.96 | 69.96 | 69.96 | 1,870 |
| May 30, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 210 |
| May 29, 2024 | 79.00 | 79.00 | 77.51 | 77.51 | 77.51 | 993 |
| May 28, 2024 | 80.39 | 81.58 | 79.01 | 81.58 | 81.58 | 11,451 |
| May 27, 2024 | 77.70 | 77.70 | 76.62 | 77.70 | 77.70 | 11,928 |
| May 24, 2024 | 71.40 | 74.00 | 71.40 | 74.00 | 74.00 | 5,572 |
| May 23, 2024 | 72.82 | 72.86 | 72.82 | 72.85 | 72.85 | 213 |
| May 22, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 40 |
| May 21, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 652 |
| May 17, 2024 | 70.00 | 70.01 | 70.00 | 70.00 | 70.00 | 534 |
| May 16, 2024 | 69.70 | 71.10 | 69.70 | 71.10 | 71.10 | 46 |
| May 15, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 14 |
| May 14, 2024 | 71.00 | 71.10 | 71.00 | 71.10 | 71.10 | 891 |
| May 13, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 101 |
| May 10, 2024 | 70.60 | 72.03 | 70.59 | 71.90 | 71.90 | 5,587 |
| May 9, 2024 | 72.03 | 72.04 | 72.03 | 72.03 | 72.03 | 680 |
| May 8, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 32 |
| May 7, 2024 | 76.25 | 76.25 | 75.00 | 75.00 | 75.00 | 39 |
| May 6, 2024 | 76.33 | 76.33 | 76.30 | 76.30 | 76.30 | 1,462 |
| May 3, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 20 |
| May 2, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 1,064 |