NSE - Delayed Quote INR
Krebs Biochemicals & Industries Limited (KREBSBIO.NS)
78.41
-3.42
(-4.18%)
At close: 3:29:13 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 | 81.07 | 81.67 | 78.20 | 78.41 | 78.41 | 4,479 |
| Apr 24, 2025 | 79.21 | 83.55 | 78.05 | 81.83 | 81.83 | 7,565 |
| Apr 23, 2025 | 81.50 | 82.55 | 79.06 | 79.17 | 79.17 | 5,638 |
| Apr 22, 2025 | 77.75 | 82.80 | 77.10 | 81.31 | 81.31 | 14,251 |
| Apr 21, 2025 | 75.00 | 81.99 | 75.00 | 77.64 | 77.64 | 14,322 |
| Apr 17, 2025 | 76.00 | 82.87 | 76.00 | 77.27 | 77.27 | 11,214 |
| Apr 16, 2025 | 78.40 | 82.00 | 73.38 | 78.73 | 78.73 | 10,389 |
| Apr 15, 2025 | 77.00 | 78.79 | 73.12 | 75.63 | 75.63 | 2,967 |
| Apr 11, 2025 | 76.99 | 76.99 | 72.60 | 73.54 | 73.54 | 3,419 |
| Apr 9, 2025 | 70.50 | 74.77 | 67.01 | 72.41 | 72.41 | 7,886 |
| Apr 8, 2025 | 71.25 | 74.99 | 69.73 | 71.58 | 71.58 | 8,885 |
| Apr 7, 2025 | 71.95 | 71.95 | 69.31 | 70.37 | 70.37 | 861 |
| Apr 4, 2025 | 74.15 | 74.15 | 71.60 | 73.02 | 73.02 | 2,095 |
| Apr 3, 2025 | 70.70 | 74.50 | 70.51 | 74.15 | 74.15 | 5,856 |
| Apr 2, 2025 | 70.75 | 71.05 | 70.70 | 71.05 | 71.05 | 1,598 |
| Apr 1, 2025 | 66.50 | 69.68 | 66.50 | 67.67 | 67.67 | 1,310 |
| Mar 28, 2025 | 69.61 | 71.00 | 66.12 | 66.37 | 66.37 | 14,830 |
| Mar 27, 2025 | 73.00 | 74.30 | 69.15 | 69.61 | 69.61 | 14,186 |
| Mar 26, 2025 | 72.55 | 77.00 | 70.41 | 71.78 | 71.78 | 8,069 |
| Mar 25, 2025 | 76.00 | 78.33 | 73.20 | 73.38 | 73.38 | 7,110 |
| Mar 24, 2025 | 75.95 | 78.50 | 74.00 | 74.60 | 74.60 | 3,559 |
| Mar 21, 2025 | 74.40 | 77.49 | 74.40 | 76.00 | 76.00 | 3,783 |
| Mar 20, 2025 | 78.70 | 78.70 | 75.00 | 77.29 | 77.29 | 1,655 |
| Mar 19, 2025 | 69.00 | 75.71 | 69.00 | 75.00 | 75.00 | 1,300 |
| Mar 18, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| Mar 17, 2025 | 79.99 | 79.99 | 73.77 | 75.32 | 75.32 | 5,087 |
| Mar 13, 2025 | 76.05 | 79.87 | 76.00 | 77.65 | 77.65 | 5,640 |
| Mar 12, 2025 | 75.00 | 78.50 | 75.00 | 78.47 | 78.47 | 423 |
| Mar 11, 2025 | 81.46 | 81.46 | 77.41 | 77.62 | 77.62 | 4,489 |
| Mar 10, 2025 | 85.00 | 86.00 | 81.46 | 81.46 | 81.46 | 6,819 |
| Mar 7, 2025 | 84.00 | 86.00 | 82.50 | 85.75 | 85.75 | 1,800 |
| Mar 6, 2025 | 82.50 | 85.00 | 82.50 | 83.67 | 83.67 | 1,537 |
| Mar 5, 2025 | 79.50 | 82.50 | 79.32 | 82.50 | 82.50 | 8,876 |
| Mar 4, 2025 | 81.50 | 82.25 | 78.67 | 78.77 | 78.77 | 2,999 |
| Mar 3, 2025 | 79.30 | 82.82 | 75.00 | 82.82 | 82.82 | 5,790 |
| Feb 28, 2025 | 77.90 | 81.79 | 75.10 | 78.88 | 78.88 | 9,367 |
| Feb 27, 2025 | 80.50 | 81.00 | 77.90 | 77.90 | 77.90 | 4,988 |
| Feb 25, 2025 | 85.00 | 86.50 | 81.70 | 81.99 | 81.99 | 2,599 |
| Feb 24, 2025 | 82.15 | 87.40 | 82.15 | 85.00 | 85.00 | 1,281 |
| Feb 21, 2025 | 84.00 | 88.20 | 84.00 | 85.03 | 85.03 | 2,297 |
| Feb 20, 2025 | 84.50 | 84.50 | 82.30 | 84.00 | 84.00 | 3,976 |
| Feb 19, 2025 | 84.75 | 86.00 | 81.65 | 85.95 | 85.95 | 1,109 |
| Feb 18, 2025 | 83.00 | 85.00 | 80.00 | 84.99 | 84.99 | 2,294 |
| Feb 17, 2025 | 80.00 | 83.80 | 78.10 | 83.61 | 83.61 | 4,522 |
| Feb 14, 2025 | 87.55 | 90.68 | 82.05 | 82.06 | 82.06 | 4,278 |
| Feb 13, 2025 | 90.50 | 92.00 | 86.11 | 86.37 | 86.37 | 4,866 |
| Feb 12, 2025 | 94.00 | 94.00 | 89.65 | 90.49 | 90.49 | 2,910 |
| Feb 11, 2025 | 94.05 | 99.00 | 93.62 | 94.37 | 94.37 | 3,019 |
| Feb 10, 2025 | 103.50 | 103.50 | 98.10 | 98.55 | 98.55 | 2,142 |
| Feb 7, 2025 | 102.40 | 102.93 | 97.00 | 102.91 | 102.91 | 6,108 |
| Feb 6, 2025 | 100.00 | 100.00 | 97.01 | 98.03 | 98.03 | 4,149 |
| Feb 5, 2025 | 101.55 | 101.80 | 97.80 | 100.00 | 100.00 | 3,928 |
| Feb 4, 2025 | 102.40 | 103.36 | 100.50 | 102.95 | 102.95 | 63,653 |
| Feb 3, 2025 | 101.00 | 101.00 | 97.25 | 98.44 | 98.44 | 574 |
| Feb 1, 2025 | 100.00 | 102.45 | 99.40 | 100.39 | 100.39 | 2,158 |
| Jan 31, 2025 | 99.35 | 99.38 | 98.97 | 99.38 | 99.38 | 38,196 |
| Jan 30, 2025 | 91.99 | 94.65 | 91.99 | 94.65 | 94.65 | 8,862 |
| Jan 29, 2025 | 88.00 | 95.90 | 88.00 | 90.16 | 90.16 | 1,421 |
| Jan 28, 2025 | 98.00 | 99.89 | 91.57 | 91.57 | 91.57 | 5,607 |
| Jan 27, 2025 | 102.90 | 102.90 | 96.39 | 96.39 | 96.39 | 3,744 |
| Jan 24, 2025 | 102.90 | 107.00 | 98.40 | 101.47 | 101.47 | 9,083 |
| Jan 23, 2025 | 98.00 | 103.63 | 94.52 | 103.57 | 103.57 | 16,636 |
| Jan 22, 2025 | 105.00 | 105.00 | 98.65 | 98.70 | 98.70 | 11,587 |
| Jan 21, 2025 | 103.00 | 103.90 | 99.10 | 103.85 | 103.85 | 29,777 |
| Jan 20, 2025 | 97.49 | 98.96 | 96.00 | 98.96 | 98.96 | 10,239 |
| Jan 17, 2025 | 93.00 | 96.00 | 92.08 | 94.25 | 94.25 | 2,446 |
| Jan 16, 2025 | 91.00 | 94.99 | 90.50 | 93.00 | 93.00 | 3,102 |
| Jan 15, 2025 | 94.00 | 94.00 | 90.00 | 90.47 | 90.47 | 3,188 |
| Jan 14, 2025 | 86.51 | 90.83 | 86.51 | 90.26 | 90.26 | 3,650 |
| Jan 13, 2025 | 90.00 | 90.00 | 86.50 | 86.51 | 86.51 | 10,978 |
| Jan 10, 2025 | 91.25 | 93.98 | 90.60 | 91.06 | 91.06 | 3,748 |
| Jan 9, 2025 | 95.95 | 96.00 | 92.00 | 95.25 | 95.25 | 2,668 |
| Jan 8, 2025 | 96.00 | 96.00 | 94.00 | 94.20 | 94.20 | 3,367 |
| Jan 7, 2025 | 94.95 | 99.40 | 94.00 | 97.00 | 97.00 | 965 |
| Jan 6, 2025 | 99.00 | 99.00 | 94.91 | 94.95 | 94.95 | 4,392 |
| Jan 3, 2025 | 95.50 | 99.95 | 95.50 | 99.91 | 99.91 | 4,111 |
| Jan 2, 2025 | 99.00 | 100.95 | 94.00 | 99.78 | 99.78 | 4,525 |
| Jan 1, 2025 | 93.00 | 97.40 | 90.00 | 97.00 | 97.00 | 8,775 |
| Dec 31, 2024 | 91.66 | 92.99 | 90.12 | 92.99 | 92.99 | 2,105 |
| Dec 30, 2024 | 92.03 | 96.89 | 91.66 | 91.67 | 91.67 | 6,615 |
| Dec 27, 2024 | 94.00 | 98.50 | 93.48 | 95.96 | 95.96 | 3,061 |
| Dec 26, 2024 | 103.00 | 103.00 | 95.82 | 95.87 | 95.87 | 2,390 |
| Dec 24, 2024 | 98.00 | 101.25 | 98.00 | 98.55 | 98.55 | 1,046 |
| Dec 23, 2024 | 101.00 | 102.22 | 99.81 | 101.30 | 101.30 | 5,622 |
| Dec 20, 2024 | 99.90 | 102.00 | 97.00 | 97.36 | 97.36 | 3,850 |
| Dec 19, 2024 | 98.00 | 99.95 | 95.05 | 99.05 | 99.05 | 7,197 |
| Dec 18, 2024 | 105.00 | 105.00 | 98.62 | 98.75 | 98.75 | 18,983 |
| Dec 17, 2024 | 104.99 | 105.98 | 102.50 | 103.82 | 103.82 | 2,644 |
| Dec 16, 2024 | 107.48 | 110.00 | 102.50 | 104.52 | 104.52 | 7,189 |
| Dec 13, 2024 | 111.00 | 111.00 | 105.00 | 106.59 | 106.59 | 1,889 |
| Dec 12, 2024 | 113.90 | 113.90 | 107.00 | 108.00 | 108.00 | 5,903 |
| Dec 11, 2024 | 109.34 | 114.59 | 107.15 | 111.20 | 111.20 | 27,042 |
| Dec 10, 2024 | 111.74 | 111.74 | 106.43 | 107.80 | 107.80 | 10,037 |
| Dec 9, 2024 | 115.70 | 115.80 | 108.81 | 110.17 | 110.17 | 41,980 |
| Dec 6, 2024 | 103.00 | 113.60 | 103.00 | 113.60 | 113.60 | 65,853 |
| Dec 5, 2024 | 103.53 | 106.39 | 102.21 | 103.28 | 103.28 | 19,207 |
| Dec 4, 2024 | 108.99 | 108.99 | 103.25 | 105.27 | 105.27 | 23,904 |
| Dec 3, 2024 | 111.90 | 111.90 | 105.31 | 106.58 | 106.58 | 27,502 |
| Dec 2, 2024 | 105.00 | 111.19 | 105.00 | 109.74 | 109.74 | 43,117 |
| Nov 29, 2024 | 114.00 | 114.00 | 102.97 | 104.14 | 104.14 | 68,146 |
| Nov 28, 2024 | 123.00 | 123.83 | 112.77 | 112.93 | 112.93 | 103,619 |
| Nov 27, 2024 | 126.79 | 129.07 | 116.17 | 125.30 | 125.30 | 414,249 |
| Nov 26, 2024 | 102.44 | 117.34 | 102.44 | 117.34 | 117.34 | 496,878 |
| Nov 25, 2024 | 86.46 | 98.76 | 82.35 | 97.79 | 97.79 | 101,519 |
| Nov 22, 2024 | 84.87 | 87.00 | 81.04 | 82.30 | 82.30 | 27,350 |
| Nov 21, 2024 | 83.10 | 86.38 | 81.55 | 82.27 | 82.27 | 21,798 |
| Nov 19, 2024 | 81.35 | 86.90 | 81.35 | 83.10 | 83.10 | 32,806 |
| Nov 18, 2024 | 88.05 | 88.05 | 82.25 | 82.73 | 82.73 | 12,352 |
| Nov 14, 2024 | 88.00 | 89.67 | 83.11 | 85.12 | 85.12 | 26,771 |
| Nov 13, 2024 | 85.10 | 89.65 | 81.28 | 85.18 | 85.18 | 23,673 |
| Nov 12, 2024 | 85.75 | 92.50 | 84.97 | 86.97 | 86.97 | 49,551 |
| Nov 11, 2024 | 96.00 | 100.16 | 86.75 | 88.03 | 88.03 | 82,882 |
| Nov 8, 2024 | 89.12 | 93.30 | 89.12 | 92.51 | 92.51 | 15,119 |
| Nov 7, 2024 | 89.25 | 92.20 | 89.20 | 90.64 | 90.64 | 15,704 |
| Nov 6, 2024 | 87.00 | 92.90 | 87.00 | 92.40 | 92.40 | 19,705 |
| Nov 5, 2024 | 85.14 | 88.58 | 83.20 | 88.52 | 88.52 | 11,808 |
| Nov 4, 2024 | 84.89 | 85.15 | 81.50 | 84.37 | 84.37 | 8,142 |
| Nov 1, 2024 | 85.90 | 85.90 | 80.00 | 81.10 | 81.10 | 5,419 |
| Oct 31, 2024 | 83.90 | 83.90 | 78.00 | 81.91 | 81.91 | 1,351 |
| Oct 30, 2024 | 78.00 | 82.70 | 77.00 | 80.53 | 80.53 | 668 |
| Oct 29, 2024 | 77.55 | 81.00 | 77.55 | 79.53 | 79.53 | 2,200 |
| Oct 28, 2024 | 73.30 | 80.95 | 73.30 | 80.95 | 80.95 | 4,758 |
| Oct 25, 2024 | 77.10 | 77.10 | 75.81 | 77.10 | 77.10 | 846 |
| Oct 24, 2024 | 77.35 | 77.55 | 77.35 | 77.35 | 77.35 | 3,964 |
| Oct 23, 2024 | 78.90 | 79.10 | 78.90 | 78.90 | 78.90 | 3,261 |
| Oct 22, 2024 | 80.36 | 82.00 | 80.36 | 80.36 | 80.36 | 843 |
| Oct 21, 2024 | 82.00 | 82.00 | 80.52 | 82.00 | 82.00 | 815 |
| Oct 18, 2024 | 82.00 | 83.29 | 81.62 | 82.00 | 82.00 | 11,515 |
| Oct 17, 2024 | 83.29 | 86.60 | 83.29 | 83.29 | 83.29 | 8,009 |
| Oct 16, 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | 4,497 |
| Oct 15, 2024 | 83.33 | 83.33 | 81.75 | 83.33 | 83.33 | 880 |
| Oct 14, 2024 | 81.70 | 81.70 | 81.00 | 81.70 | 81.70 | 1,673 |
| Oct 11, 2024 | 80.25 | 81.00 | 80.25 | 80.25 | 80.25 | 3,711 |
| Oct 10, 2024 | 80.40 | 80.48 | 79.05 | 80.40 | 80.40 | 641 |
| Oct 9, 2024 | 79.05 | 79.05 | 78.20 | 79.05 | 79.05 | 1,198 |
| Oct 8, 2024 | 77.51 | 78.30 | 76.90 | 77.51 | 77.51 | 31 |
| Oct 7, 2024 | 78.30 | 79.05 | 78.03 | 78.30 | 78.30 | 1,221 |
| Oct 4, 2024 | 79.05 | 79.05 | 78.42 | 79.05 | 79.05 | 1,370 |
| Oct 3, 2024 | 78.42 | 80.00 | 78.42 | 78.42 | 78.42 | 1,436 |
| Oct 1, 2024 | 80.00 | 80.41 | 79.00 | 80.00 | 80.00 | 3,578 |
| Sep 30, 2024 | 80.36 | 82.00 | 80.36 | 80.36 | 80.36 | 4,466 |
| Sep 27, 2024 | 82.00 | 82.25 | 82.00 | 82.00 | 82.00 | 546 |
| Sep 26, 2024 | 82.25 | 82.50 | 81.86 | 82.25 | 82.25 | 4,929 |
| Sep 25, 2024 | 83.54 | 84.05 | 83.54 | 83.54 | 83.54 | 1,391 |
| Sep 24, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 3,577 |
| Sep 23, 2024 | 86.99 | 87.01 | 86.99 | 86.99 | 86.99 | 5,698 |
| Sep 20, 2024 | 88.77 | 88.80 | 88.77 | 88.77 | 88.77 | 3,786 |
| Sep 19, 2024 | 90.59 | 90.60 | 90.59 | 90.59 | 90.59 | 2,569 |
| Sep 18, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | 962 |
| Sep 17, 2024 | 100.00 | 100.00 | 93.35 | 94.33 | 94.33 | 18,248 |
| Sep 16, 2024 | 97.40 | 97.68 | 94.05 | 97.68 | 97.68 | 30,051 |
| Sep 13, 2024 | 93.03 | 93.03 | 92.50 | 93.03 | 93.03 | 28,105 |
| Sep 12, 2024 | 85.50 | 88.60 | 85.10 | 88.60 | 88.60 | 15,506 |
| Sep 11, 2024 | 84.00 | 85.00 | 82.05 | 84.39 | 84.39 | 7,859 |
| Sep 10, 2024 | 82.00 | 85.15 | 81.20 | 81.73 | 81.73 | 17,115 |
| Sep 9, 2024 | 80.10 | 84.00 | 78.40 | 81.10 | 81.10 | 6,455 |
| Sep 6, 2024 | 81.05 | 84.95 | 81.00 | 81.27 | 81.27 | 7,645 |
| Sep 5, 2024 | 84.34 | 85.00 | 82.20 | 84.10 | 84.10 | 4,553 |
| Sep 4, 2024 | 85.00 | 85.00 | 80.20 | 81.10 | 81.10 | 17,439 |
| Sep 3, 2024 | 83.00 | 84.89 | 81.60 | 82.46 | 82.46 | 3,627 |
| Sep 2, 2024 | 84.04 | 85.00 | 82.18 | 83.97 | 83.97 | 3,361 |
| Aug 30, 2024 | 82.67 | 84.95 | 82.67 | 84.04 | 84.04 | 7,264 |
| Aug 29, 2024 | 83.16 | 84.75 | 81.35 | 82.67 | 82.67 | 7,437 |
| Aug 28, 2024 | 84.05 | 85.32 | 82.15 | 83.16 | 83.16 | 2,943 |
| Aug 27, 2024 | 85.35 | 86.95 | 82.00 | 84.05 | 84.05 | 7,197 |
| Aug 26, 2024 | 83.25 | 88.50 | 83.25 | 84.91 | 84.91 | 8,394 |
| Aug 23, 2024 | 89.69 | 89.69 | 85.00 | 85.53 | 85.53 | 6,518 |
| Aug 22, 2024 | 86.95 | 87.99 | 85.00 | 86.64 | 86.64 | 8,827 |
| Aug 21, 2024 | 81.00 | 85.70 | 81.00 | 85.27 | 85.27 | 12,897 |
| Aug 20, 2024 | 81.80 | 83.30 | 80.55 | 82.25 | 82.25 | 7,548 |
| Aug 19, 2024 | 78.32 | 81.70 | 78.32 | 81.23 | 81.23 | 7,455 |
| Aug 16, 2024 | 80.90 | 81.50 | 78.00 | 78.32 | 78.32 | 9,854 |
| Aug 14, 2024 | 81.99 | 81.99 | 78.30 | 79.27 | 79.27 | 8,762 |
| Aug 13, 2024 | 80.69 | 84.50 | 80.00 | 81.45 | 81.45 | 19,149 |
| Aug 12, 2024 | 82.90 | 82.97 | 80.15 | 80.71 | 80.71 | 17,024 |
| Aug 9, 2024 | 85.72 | 86.60 | 81.50 | 82.97 | 82.97 | 18,937 |
| Aug 8, 2024 | 82.75 | 86.50 | 82.20 | 85.72 | 85.72 | 5,434 |
| Aug 7, 2024 | 84.01 | 89.60 | 82.75 | 83.85 | 83.85 | 23,105 |
| Aug 6, 2024 | 86.10 | 90.77 | 85.00 | 85.65 | 85.65 | 11,043 |
| Aug 5, 2024 | 88.00 | 91.99 | 86.10 | 86.45 | 86.45 | 12,879 |
| Aug 2, 2024 | 89.55 | 93.50 | 87.00 | 90.47 | 90.47 | 19,736 |
| Aug 1, 2024 | 94.50 | 94.50 | 89.55 | 90.91 | 90.91 | 13,026 |
| Jul 31, 2024 | 93.50 | 95.70 | 93.40 | 93.48 | 93.48 | 7,209 |
| Jul 30, 2024 | 93.65 | 96.00 | 92.00 | 93.52 | 93.52 | 19,019 |
| Jul 29, 2024 | 96.00 | 97.50 | 92.05 | 93.65 | 93.65 | 14,549 |
| Jul 26, 2024 | 93.14 | 97.00 | 93.00 | 94.53 | 94.53 | 14,778 |
| Jul 25, 2024 | 95.20 | 102.00 | 94.31 | 94.84 | 94.84 | 36,334 |
| Jul 24, 2024 | 101.96 | 101.96 | 95.15 | 98.31 | 98.31 | 28,153 |
| Jul 23, 2024 | 104.20 | 104.76 | 95.00 | 100.16 | 100.16 | 124,645 |
| Jul 22, 2024 | 103.05 | 107.48 | 101.00 | 104.20 | 104.20 | 208,874 |
| Jul 19, 2024 | 108.99 | 121.55 | 102.22 | 110.88 | 110.88 | 4,565,434 |
| Jul 18, 2024 | 86.35 | 102.08 | 84.42 | 102.08 | 102.08 | 1,064,318 |
| Jul 16, 2024 | 82.75 | 89.15 | 81.00 | 85.07 | 85.07 | 74,893 |
| Jul 15, 2024 | 82.55 | 89.40 | 82.55 | 83.61 | 83.61 | 77,598 |
| Jul 12, 2024 | 82.50 | 86.49 | 82.42 | 83.82 | 83.82 | 54,321 |
| Jul 11, 2024 | 78.50 | 84.00 | 78.50 | 82.52 | 82.52 | 48,968 |
| Jul 10, 2024 | 84.10 | 84.14 | 77.50 | 79.19 | 79.19 | 105,003 |
| Jul 9, 2024 | 91.80 | 93.90 | 83.00 | 84.38 | 84.38 | 370,540 |
| Jul 8, 2024 | 74.50 | 87.50 | 73.41 | 87.50 | 87.50 | 490,161 |
| Jul 5, 2024 | 72.91 | 73.90 | 71.71 | 72.92 | 72.92 | 14,452 |
| Jul 4, 2024 | 74.21 | 74.95 | 71.00 | 71.62 | 71.62 | 20,795 |
| Jul 3, 2024 | 73.10 | 75.20 | 72.04 | 73.59 | 73.59 | 10,065 |
| Jul 2, 2024 | 73.95 | 76.00 | 70.55 | 74.02 | 74.02 | 24,628 |
| Jul 1, 2024 | 71.07 | 74.00 | 70.21 | 73.45 | 73.45 | 15,889 |
| Jun 28, 2024 | 70.12 | 72.86 | 69.33 | 70.95 | 70.95 | 15,300 |
| Jun 27, 2024 | 73.79 | 73.79 | 70.46 | 71.30 | 71.30 | 13,335 |
| Jun 26, 2024 | 72.80 | 74.00 | 70.08 | 71.38 | 71.38 | 28,351 |
| Jun 25, 2024 | 70.50 | 73.03 | 70.10 | 70.69 | 70.69 | 25,840 |
| Jun 24, 2024 | 73.27 | 73.65 | 70.00 | 70.51 | 70.51 | 16,785 |
| Jun 21, 2024 | 74.20 | 74.20 | 70.50 | 71.32 | 71.32 | 12,993 |
| Jun 20, 2024 | 72.95 | 75.00 | 71.10 | 72.98 | 72.98 | 33,991 |
| Jun 19, 2024 | 71.90 | 72.88 | 69.53 | 72.07 | 72.07 | 8,828 |
| Jun 18, 2024 | 72.79 | 72.79 | 70.25 | 71.09 | 71.09 | 14,064 |
| Jun 14, 2024 | 72.03 | 73.00 | 71.10 | 72.79 | 72.79 | 23,708 |
| Jun 13, 2024 | 72.50 | 75.50 | 71.30 | 72.74 | 72.74 | 24,052 |
| Jun 12, 2024 | 75.16 | 76.89 | 73.00 | 73.46 | 73.46 | 32,512 |
| Jun 11, 2024 | 75.21 | 77.90 | 73.21 | 75.08 | 75.08 | 81,472 |
| Jun 10, 2024 | 75.80 | 75.85 | 72.30 | 73.24 | 73.24 | 45,897 |
| Jun 7, 2024 | 65.60 | 80.20 | 65.60 | 75.85 | 75.85 | 294,822 |
| Jun 6, 2024 | 63.75 | 70.00 | 62.35 | 66.85 | 66.85 | 22,758 |
| Jun 5, 2024 | 62.90 | 63.90 | 61.70 | 63.75 | 63.75 | 1,872 |
| Jun 4, 2024 | 63.70 | 63.70 | 61.00 | 61.90 | 61.90 | 7,429 |
| Jun 3, 2024 | 62.55 | 64.00 | 61.00 | 63.60 | 63.60 | 14,466 |
| May 31, 2024 | 65.90 | 65.90 | 61.35 | 62.00 | 62.00 | 11,011 |
| May 30, 2024 | 65.50 | 65.95 | 63.25 | 64.00 | 64.00 | 8,960 |
| May 29, 2024 | 65.00 | 66.00 | 63.05 | 64.55 | 64.55 | 3,489 |
| May 28, 2024 | 68.00 | 68.00 | 65.00 | 65.15 | 65.15 | 6,836 |
| May 27, 2024 | 69.90 | 69.90 | 65.55 | 67.50 | 67.50 | 5,170 |
| May 24, 2024 | 66.50 | 67.45 | 65.65 | 66.50 | 66.50 | 11,295 |
| May 23, 2024 | 66.50 | 67.45 | 65.55 | 65.85 | 65.85 | 6,905 |
| May 22, 2024 | 68.70 | 68.70 | 65.50 | 66.50 | 66.50 | 23,764 |
| May 21, 2024 | 71.00 | 71.00 | 67.60 | 68.70 | 68.70 | 4,079 |
| May 17, 2024 | 68.00 | 68.00 | 65.70 | 67.05 | 67.05 | 5,711 |
| May 16, 2024 | 67.85 | 68.50 | 66.75 | 67.20 | 67.20 | 4,034 |
| May 15, 2024 | 69.65 | 69.65 | 66.00 | 66.40 | 66.40 | 6,480 |
| May 14, 2024 | 67.00 | 69.70 | 66.85 | 68.15 | 68.15 | 5,511 |
| May 13, 2024 | 66.10 | 68.45 | 66.05 | 67.45 | 67.45 | 7,710 |
| May 10, 2024 | 71.00 | 71.00 | 62.25 | 65.75 | 65.75 | 24,667 |
| May 9, 2024 | 71.00 | 72.65 | 68.55 | 68.65 | 68.65 | 3,909 |
| May 8, 2024 | 71.80 | 71.80 | 69.35 | 70.85 | 70.85 | 871 |
| May 7, 2024 | 71.75 | 73.00 | 68.30 | 70.40 | 70.40 | 5,448 |
| May 6, 2024 | 75.70 | 75.75 | 71.30 | 71.50 | 71.50 | 7,205 |
| May 3, 2024 | 76.40 | 76.40 | 71.20 | 73.95 | 73.95 | 8,506 |
| May 2, 2024 | 71.90 | 76.65 | 70.10 | 74.75 | 74.75 | 26,628 |
| Apr 30, 2024 | 72.65 | 72.80 | 70.25 | 71.35 | 71.35 | 2,732 |
| Apr 29, 2024 | 73.00 | 74.50 | 72.10 | 72.65 | 72.65 | 2,900 |
| Apr 26, 2024 | 71.00 | 74.00 | 71.00 | 73.00 | 73.00 | 3,926 |
| Apr 25, 2024 | 72.10 | 72.90 | 70.85 | 71.55 | 71.55 | 1,445 |