BSE - Free Realtime Quote INR
Krsnaa Diagnostics Limited (KRSNAA.BO)
653.00
+2.00
+(0.31%)
As of 2:09:48 PM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 656.90 | 657.70 | 652.05 | 653.00 | 653.00 | 1,683 |
| Jun 2, 2025 | 648.00 | 654.50 | 642.30 | 651.00 | 651.00 | 6,709 |
| May 30, 2025 | 640.95 | 643.50 | 628.00 | 639.50 | 639.50 | 9,492 |
| May 29, 2025 | 635.05 | 642.50 | 633.00 | 636.85 | 636.85 | 2,639 |
| May 28, 2025 | 650.95 | 651.00 | 638.50 | 640.85 | 640.85 | 9,669 |
| May 27, 2025 | 652.10 | 652.85 | 643.00 | 648.85 | 648.85 | 12,665 |
| May 26, 2025 | 658.00 | 658.00 | 642.40 | 644.30 | 644.30 | 8,620 |
| May 23, 2025 | 643.75 | 648.40 | 637.85 | 641.55 | 641.55 | 16,142 |
| May 22, 2025 | 668.95 | 668.95 | 641.45 | 645.95 | 645.95 | 5,234 |
| May 21, 2025 | 634.00 | 651.40 | 634.00 | 640.55 | 640.55 | 1,634 |
| May 20, 2025 | 651.00 | 651.90 | 632.55 | 633.90 | 633.90 | 5,283 |
| May 19, 2025 | 655.50 | 662.90 | 646.35 | 649.50 | 649.50 | 18,220 |
| May 16, 2025 | 661.00 | 662.95 | 640.55 | 647.20 | 647.20 | 36,962 |
| May 15, 2025 | 687.95 | 688.75 | 666.00 | 673.10 | 673.10 | 14,602 |
| May 14, 2025 | 688.00 | 697.10 | 683.00 | 688.60 | 688.60 | 12,963 |
| May 13, 2025 | 736.05 | 740.00 | 681.15 | 684.50 | 684.50 | 42,502 |
| May 12, 2025 | 723.20 | 743.90 | 720.35 | 739.20 | 739.20 | 10,609 |
| May 9, 2025 | 686.75 | 714.65 | 686.75 | 706.25 | 706.25 | 3,666 |
| May 8, 2025 | 723.20 | 727.90 | 701.00 | 705.35 | 705.35 | 6,809 |
| May 7, 2025 | 690.05 | 723.15 | 690.05 | 717.30 | 717.30 | 5,156 |
| May 6, 2025 | 720.95 | 727.25 | 701.05 | 705.05 | 705.05 | 4,787 |
| May 5, 2025 | 722.00 | 727.70 | 706.05 | 720.90 | 720.90 | 9,705 |
| May 2, 2025 | 746.40 | 746.40 | 709.00 | 712.55 | 712.55 | 3,371 |
| Apr 30, 2025 | 750.10 | 753.70 | 726.80 | 732.00 | 732.00 | 5,234 |
| Apr 29, 2025 | 773.00 | 780.70 | 745.00 | 746.80 | 746.80 | 4,713 |
| Apr 28, 2025 | 760.00 | 770.85 | 740.00 | 748.40 | 748.40 | 5,016 |
| Apr 25, 2025 | 760.00 | 768.20 | 732.20 | 764.30 | 764.30 | 5,423 |
| Apr 24, 2025 | 784.95 | 803.20 | 755.45 | 760.00 | 760.00 | 5,557 |
| Apr 23, 2025 | 808.20 | 808.20 | 768.85 | 772.40 | 772.40 | 5,060 |
| Apr 22, 2025 | 805.25 | 813.25 | 783.90 | 787.85 | 787.85 | 4,383 |
| Apr 21, 2025 | 810.00 | 814.80 | 792.85 | 809.80 | 809.80 | 2,967 |
| Apr 17, 2025 | 805.00 | 816.75 | 797.65 | 802.85 | 802.85 | 3,464 |
| Apr 16, 2025 | 803.30 | 825.50 | 795.80 | 809.20 | 809.20 | 4,768 |
| Apr 15, 2025 | 759.85 | 819.95 | 759.85 | 802.40 | 802.40 | 2,628 |
| Apr 11, 2025 | 760.00 | 760.00 | 740.30 | 744.95 | 744.95 | 4,903 |
| Apr 9, 2025 | 759.00 | 762.10 | 732.80 | 740.10 | 740.10 | 1,535 |
| Apr 8, 2025 | 745.00 | 772.00 | 738.05 | 759.30 | 759.30 | 4,636 |
| Apr 7, 2025 | 684.00 | 737.20 | 684.00 | 733.15 | 733.15 | 7,314 |
| Apr 4, 2025 | 786.00 | 786.35 | 748.55 | 754.25 | 754.25 | 3,360 |
| Apr 3, 2025 | 777.60 | 798.80 | 777.60 | 786.00 | 786.00 | 1,292 |
| Apr 2, 2025 | 782.90 | 799.00 | 773.70 | 789.00 | 789.00 | 3,486 |
| Apr 1, 2025 | 834.90 | 834.90 | 765.55 | 795.60 | 795.60 | 1,634 |
| Mar 28, 2025 | 819.95 | 819.95 | 775.50 | 785.40 | 785.40 | 1,409 |
| Mar 27, 2025 | 770.70 | 827.55 | 767.00 | 810.05 | 810.05 | 3,593 |
| Mar 26, 2025 | 790.15 | 801.45 | 774.75 | 777.30 | 777.30 | 4,311 |
| Mar 25, 2025 | 813.00 | 813.00 | 784.00 | 792.65 | 792.65 | 1,511 |
| Mar 24, 2025 | 829.65 | 829.65 | 812.95 | 815.70 | 815.70 | 2,168 |
| Mar 21, 2025 | 790.00 | 832.55 | 790.00 | 826.85 | 826.85 | 1,424 |
| Mar 20, 2025 | 765.90 | 827.00 | 765.90 | 806.95 | 806.95 | 3,894 |
| Mar 19, 2025 | 754.05 | 797.05 | 749.45 | 789.05 | 789.05 | 890 |
| Mar 18, 2025 | 721.35 | 763.90 | 720.05 | 754.05 | 754.05 | 1,938 |
| Mar 17, 2025 | 713.75 | 726.90 | 706.30 | 715.05 | 715.05 | 8,537 |
| Mar 13, 2025 | 719.90 | 734.65 | 705.10 | 706.50 | 706.50 | 2,291 |
| Mar 12, 2025 | 706.15 | 732.15 | 706.15 | 727.95 | 727.95 | 1,701 |
| Mar 11, 2025 | 726.10 | 730.25 | 705.00 | 706.70 | 706.70 | 16,009 |
| Mar 10, 2025 | 705.05 | 739.65 | 705.05 | 731.35 | 731.35 | 2,276 |
| Mar 7, 2025 | 753.00 | 756.95 | 732.95 | 739.85 | 739.85 | 2,359 |
| Mar 6, 2025 | 729.15 | 759.30 | 715.85 | 754.55 | 754.55 | 3,725 |
| Mar 5, 2025 | 708.65 | 726.00 | 708.65 | 715.85 | 715.85 | 1,518 |
| Mar 4, 2025 | 685.00 | 721.40 | 685.00 | 709.05 | 709.05 | 4,568 |
| Mar 3, 2025 | 714.60 | 714.60 | 673.35 | 701.10 | 701.10 | 9,047 |
| Feb 28, 2025 | 714.95 | 714.95 | 685.25 | 709.70 | 709.70 | 4,058 |
| Feb 27, 2025 | 750.00 | 750.00 | 712.00 | 715.30 | 715.30 | 712 |
| Feb 25, 2025 | 733.40 | 745.90 | 732.45 | 736.85 | 736.85 | 2,686 |
| Feb 24, 2025 | 747.10 | 753.05 | 711.05 | 733.45 | 733.45 | 2,328 |
| Feb 21, 2025 | 750.00 | 760.00 | 720.40 | 728.00 | 728.00 | 3,150 |
| Feb 20, 2025 | 736.55 | 760.00 | 733.00 | 745.30 | 745.30 | 2,028 |
| Feb 19, 2025 | 713.00 | 738.80 | 713.00 | 735.55 | 735.55 | 1,078 |
| Feb 18, 2025 | 695.35 | 725.00 | 690.50 | 705.75 | 705.75 | 1,207 |
| Feb 17, 2025 | 686.05 | 736.75 | 686.05 | 708.90 | 708.90 | 5,851 |
| Feb 14, 2025 | 784.05 | 784.05 | 733.50 | 740.10 | 740.10 | 3,331 |
| Feb 13, 2025 | 820.00 | 821.10 | 783.70 | 786.95 | 786.95 | 10,940 |
| Feb 12, 2025 | 843.30 | 843.30 | 791.00 | 829.30 | 829.30 | 10,103 |
| Feb 11, 2025 | 847.45 | 847.45 | 817.55 | 825.40 | 825.40 | 3,944 |
| Feb 10, 2025 | 876.20 | 876.25 | 835.00 | 842.95 | 842.95 | 1,924 |
| Feb 7, 2025 | 864.25 | 884.95 | 864.25 | 879.00 | 879.00 | 1,226 |
| Feb 6, 2025 | 888.80 | 897.55 | 871.15 | 880.05 | 880.05 | 2,693 |
| Feb 5, 2025 | 914.95 | 914.95 | 868.65 | 880.50 | 880.50 | 1,814 |
| Feb 4, 2025 | 868.70 | 903.70 | 857.30 | 888.70 | 888.70 | 4,129 |
| Feb 3, 2025 | 864.45 | 864.45 | 824.35 | 853.30 | 853.30 | 899 |
| Feb 1, 2025 | 855.00 | 887.70 | 840.80 | 864.45 | 864.45 | 3,435 |
| Jan 31, 2025 | 839.90 | 848.05 | 817.05 | 845.80 | 845.80 | 1,065 |
| Jan 30, 2025 | 828.30 | 831.70 | 819.20 | 822.95 | 822.95 | 872 |
| Jan 29, 2025 | 796.35 | 839.10 | 789.70 | 822.50 | 822.50 | 1,807 |
| Jan 28, 2025 | 790.05 | 825.70 | 756.25 | 794.25 | 794.25 | 4,556 |
| Jan 27, 2025 | 808.15 | 815.00 | 789.00 | 800.20 | 800.20 | 9,985 |
| Jan 24, 2025 | 840.55 | 841.05 | 817.65 | 824.60 | 824.60 | 2,816 |
| Jan 23, 2025 | 834.05 | 843.30 | 828.05 | 834.50 | 834.50 | 2,286 |
| Jan 22, 2025 | 838.25 | 848.90 | 820.10 | 832.45 | 832.45 | 10,099 |
| Jan 21, 2025 | 865.05 | 871.95 | 833.30 | 838.25 | 838.25 | 2,941 |
| Jan 20, 2025 | 884.95 | 884.95 | 850.00 | 864.55 | 864.55 | 4,343 |
| Jan 17, 2025 | 876.95 | 876.95 | 865.00 | 871.25 | 871.25 | 1,305 |
| Jan 16, 2025 | 870.00 | 895.15 | 866.10 | 876.95 | 876.95 | 4,348 |
| Jan 15, 2025 | 865.45 | 875.00 | 842.90 | 870.35 | 870.35 | 5,593 |
| Jan 14, 2025 | 897.00 | 897.00 | 835.95 | 865.40 | 865.40 | 8,655 |
| Jan 13, 2025 | 860.00 | 887.95 | 820.50 | 830.30 | 830.30 | 7,982 |
| Jan 10, 2025 | 892.05 | 892.05 | 853.90 | 858.30 | 858.30 | 8,814 |
| Jan 9, 2025 | 938.75 | 938.75 | 893.40 | 897.70 | 897.70 | 6,114 |
| Jan 8, 2025 | 911.55 | 929.25 | 892.10 | 913.45 | 913.45 | 1,357 |
| Jan 7, 2025 | 915.55 | 935.00 | 894.65 | 916.40 | 916.40 | 2,784 |
| Jan 6, 2025 | 920.85 | 969.85 | 883.65 | 911.15 | 911.15 | 21,650 |
| Jan 3, 2025 | 890.05 | 911.65 | 887.65 | 902.75 | 902.75 | 3,216 |
| Jan 2, 2025 | 910.00 | 915.55 | 895.00 | 900.25 | 900.25 | 3,672 |
| Jan 1, 2025 | 890.10 | 915.15 | 890.10 | 910.90 | 910.90 | 3,236 |
| Dec 31, 2024 | 875.90 | 888.95 | 868.75 | 883.75 | 883.75 | 3,507 |
| Dec 30, 2024 | 855.05 | 886.05 | 855.05 | 875.90 | 875.90 | 5,820 |
| Dec 27, 2024 | 869.95 | 873.55 | 860.90 | 868.45 | 868.45 | 415 |
| Dec 26, 2024 | 882.30 | 882.30 | 858.05 | 866.80 | 866.80 | 2,822 |
| Dec 24, 2024 | 885.85 | 885.85 | 872.40 | 873.35 | 873.35 | 1,086 |
| Dec 23, 2024 | 884.00 | 892.40 | 871.55 | 879.85 | 879.85 | 2,892 |
| Dec 20, 2024 | 904.00 | 914.95 | 880.00 | 885.45 | 885.45 | 9,181 |
| Dec 19, 2024 | 913.55 | 918.35 | 894.00 | 910.00 | 910.00 | 6,702 |
| Dec 18, 2024 | 933.35 | 935.70 | 907.40 | 919.20 | 919.20 | 3,764 |
| Dec 17, 2024 | 943.90 | 943.95 | 923.05 | 929.25 | 929.25 | 9,208 |
| Dec 16, 2024 | 928.95 | 953.75 | 917.95 | 943.00 | 943.00 | 6,835 |
| Dec 13, 2024 | 926.95 | 931.50 | 912.00 | 925.45 | 925.45 | 11,597 |
| Dec 12, 2024 | 953.90 | 955.00 | 919.00 | 927.70 | 927.70 | 14,184 |
| Dec 11, 2024 | 993.50 | 993.50 | 948.10 | 950.95 | 950.95 | 5,707 |
| Dec 10, 2024 | 973.85 | 979.95 | 951.35 | 973.65 | 973.65 | 12,135 |
| Dec 9, 2024 | 974.95 | 991.10 | 964.95 | 974.35 | 974.35 | 17,095 |
| Dec 6, 2024 | 998.25 | 1,033.35 | 974.95 | 982.55 | 982.55 | 10,318 |
| Dec 5, 2024 | 1,024.95 | 1,024.95 | 993.35 | 996.40 | 996.40 | 3,306 |
| Dec 4, 2024 | 1,004.95 | 1,012.90 | 993.05 | 1,004.95 | 1,004.95 | 25,337 |
| Dec 3, 2024 | 999.50 | 1,029.00 | 992.30 | 997.20 | 997.20 | 17,123 |
| Dec 2, 2024 | 997.35 | 1,015.45 | 994.00 | 998.85 | 998.85 | 9,117 |
| Nov 29, 2024 | 1,011.00 | 1,020.40 | 990.85 | 997.30 | 997.30 | 4,680 |
| Nov 28, 2024 | 1,008.85 | 1,021.95 | 993.75 | 1,001.35 | 1,001.35 | 8,234 |
| Nov 27, 2024 | 997.20 | 1,017.95 | 995.40 | 1,009.00 | 1,009.00 | 30,875 |
| Nov 26, 2024 | 1,041.10 | 1,041.80 | 990.00 | 997.20 | 997.20 | 29,781 |
| Nov 25, 2024 | 989.70 | 1,035.00 | 975.85 | 1,023.70 | 1,023.70 | 16,935 |
| Nov 22, 2024 | 949.50 | 980.00 | 933.00 | 970.70 | 970.70 | 25,641 |
| Nov 21, 2024 | 914.50 | 947.75 | 914.50 | 938.00 | 938.00 | 3,656 |
| Nov 19, 2024 | 920.05 | 940.75 | 920.05 | 933.15 | 933.15 | 6,001 |
| Nov 18, 2024 | 902.80 | 953.30 | 902.80 | 926.70 | 926.70 | 27,898 |
| Nov 14, 2024 | 885.05 | 917.75 | 880.30 | 910.90 | 910.90 | 5,569 |
| Nov 13, 2024 | 900.05 | 923.75 | 896.15 | 899.50 | 899.50 | 8,984 |
| Nov 12, 2024 | 923.10 | 961.55 | 913.05 | 918.75 | 918.75 | 4,391 |
| Nov 11, 2024 | 920.95 | 973.00 | 920.95 | 928.65 | 928.65 | 6,729 |
| Nov 8, 2024 | 925.50 | 944.50 | 912.85 | 938.25 | 938.25 | 8,029 |
| Nov 7, 2024 | 938.00 | 950.00 | 923.55 | 930.45 | 930.45 | 2,975 |
| Nov 6, 2024 | 924.60 | 930.90 | 918.25 | 927.20 | 927.20 | 3,765 |
| Nov 4, 2024 | 927.15 | 940.10 | 907.60 | 915.55 | 915.55 | 5,017 |
| Nov 1, 2024 | 942.05 | 956.95 | 938.15 | 944.85 | 944.85 | 5,556 |
| Oct 31, 2024 | 950.85 | 958.60 | 928.15 | 942.00 | 942.00 | 20,491 |
| Oct 29, 2024 | 849.75 | 902.15 | 826.90 | 888.05 | 888.05 | 27,427 |
| Oct 28, 2024 | 841.00 | 842.10 | 796.40 | 833.85 | 833.85 | 20,411 |
| Oct 25, 2024 | 795.65 | 799.70 | 765.65 | 785.15 | 785.15 | 8,551 |
| Oct 24, 2024 | 830.00 | 830.00 | 793.10 | 798.75 | 798.75 | 2,228 |
| Oct 23, 2024 | 795.00 | 815.40 | 788.75 | 804.90 | 804.90 | 7,678 |
| Oct 22, 2024 | 830.10 | 830.10 | 787.30 | 799.95 | 799.95 | 6,529 |
| Oct 21, 2024 | 830.00 | 837.75 | 800.00 | 829.90 | 829.90 | 2,695 |
| Oct 18, 2024 | 862.20 | 862.20 | 812.95 | 826.90 | 826.90 | 6,672 |
| Oct 17, 2024 | 845.00 | 850.00 | 814.10 | 823.95 | 823.95 | 4,704 |
| Oct 16, 2024 | 810.20 | 849.25 | 810.20 | 821.70 | 821.70 | 8,023 |
| Oct 15, 2024 | 870.00 | 870.00 | 829.65 | 842.80 | 842.80 | 6,378 |
| Oct 14, 2024 | 879.90 | 879.90 | 829.85 | 833.95 | 833.95 | 1,956 |
| Oct 11, 2024 | 875.05 | 901.10 | 841.85 | 844.20 | 844.20 | 15,701 |
| Oct 10, 2024 | 846.00 | 865.00 | 836.05 | 860.50 | 860.50 | 2,846 |
| Oct 9, 2024 | 836.45 | 863.00 | 836.45 | 843.20 | 843.20 | 2,933 |
| Oct 8, 2024 | 781.40 | 835.65 | 772.00 | 826.50 | 826.50 | 4,245 |
| Oct 7, 2024 | 848.00 | 848.00 | 778.15 | 781.35 | 781.35 | 19,818 |
| Oct 4, 2024 | 861.75 | 874.90 | 831.20 | 848.00 | 848.00 | 10,809 |
| Oct 3, 2024 | 840.00 | 860.00 | 834.10 | 854.65 | 854.65 | 7,181 |
| Oct 1, 2024 | 837.00 | 860.00 | 823.00 | 853.45 | 853.45 | 8,725 |
| Sep 30, 2024 | 807.05 | 848.00 | 807.05 | 844.20 | 844.20 | 12,688 |
| Sep 27, 2024 | 855.00 | 865.15 | 825.20 | 829.35 | 829.35 | 9,379 |
| Sep 26, 2024 | 853.35 | 875.65 | 834.85 | 839.40 | 839.40 | 18,579 |
| Sep 25, 2024 | 835.85 | 852.85 | 821.20 | 838.70 | 838.70 | 28,102 |
| Sep 24, 2024 | 861.25 | 865.20 | 847.20 | 852.90 | 852.90 | 7,825 |
| Sep 23, 2024 | 887.95 | 887.95 | 849.70 | 861.20 | 861.20 | 9,822 |
| Sep 20, 2024 | 838.05 | 880.10 | 831.60 | 870.50 | 870.50 | 22,021 |
| Sep 19, 2024 | 837.10 | 850.20 | 799.00 | 829.95 | 829.95 | 10,980 |
| Sep 18, 2024 | 823.45 | 834.30 | 809.95 | 830.80 | 830.80 | 7,466 |
| Sep 17, 2024 | 830.00 | 834.85 | 811.45 | 823.00 | 823.00 | 20,642 |
| Sep 16, 2024 | 815.00 | 834.95 | 789.40 | 824.90 | 824.90 | 36,992 |
| Sep 13, 2024 | 2.5 Dividend | |||||
| Sep 13, 2024 | 786.50 | 824.00 | 786.00 | 806.55 | 806.55 | 57,045 |
| Sep 12, 2024 | 746.50 | 792.50 | 746.50 | 781.80 | 779.30 | 23,445 |
| Sep 11, 2024 | 752.10 | 755.95 | 745.00 | 747.05 | 744.66 | 4,607 |
| Sep 10, 2024 | 763.00 | 776.75 | 754.00 | 758.75 | 756.32 | 18,192 |
| Sep 9, 2024 | 735.00 | 773.40 | 730.65 | 763.35 | 760.91 | 18,108 |
| Sep 6, 2024 | 763.90 | 763.90 | 739.20 | 749.85 | 747.45 | 12,293 |
| Sep 5, 2024 | 728.40 | 786.00 | 728.40 | 759.00 | 756.57 | 28,870 |
| Sep 4, 2024 | 696.75 | 738.60 | 696.75 | 728.40 | 726.07 | 15,970 |
| Sep 3, 2024 | 729.90 | 740.00 | 704.65 | 728.05 | 725.72 | 8,443 |
| Sep 2, 2024 | 730.80 | 730.80 | 703.40 | 707.50 | 705.24 | 9,250 |
| Aug 30, 2024 | 715.00 | 731.75 | 708.85 | 722.95 | 720.64 | 6,878 |
| Aug 29, 2024 | 722.00 | 730.85 | 706.75 | 715.10 | 712.81 | 3,985 |
| Aug 28, 2024 | 740.90 | 740.90 | 718.10 | 719.70 | 717.40 | 5,070 |
| Aug 26, 2024 | 732.20 | 751.00 | 727.00 | 738.45 | 736.09 | 8,519 |
| Aug 23, 2024 | 727.35 | 731.10 | 716.45 | 723.65 | 721.34 | 2,459 |
| Aug 22, 2024 | 706.00 | 733.70 | 706.00 | 727.25 | 724.92 | 7,695 |
| Aug 21, 2024 | 746.85 | 746.85 | 717.00 | 723.30 | 720.99 | 10,061 |
| Aug 20, 2024 | 692.80 | 736.00 | 692.80 | 726.30 | 723.98 | 21,936 |
| Aug 19, 2024 | 668.40 | 694.10 | 668.40 | 685.45 | 683.26 | 4,170 |
| Aug 16, 2024 | 664.15 | 666.55 | 652.35 | 655.60 | 653.50 | 1,904 |
| Aug 14, 2024 | 661.05 | 666.50 | 639.95 | 660.25 | 658.14 | 3,809 |
| Aug 13, 2024 | 688.60 | 692.40 | 656.60 | 663.15 | 661.03 | 13,986 |
| Aug 12, 2024 | 681.25 | 699.00 | 678.60 | 688.65 | 686.45 | 5,852 |
| Aug 9, 2024 | 692.30 | 705.00 | 692.30 | 695.05 | 692.83 | 22,565 |
| Aug 8, 2024 | 670.00 | 718.00 | 668.50 | 699.00 | 696.76 | 22,196 |
| Aug 7, 2024 | 654.75 | 681.85 | 653.20 | 676.65 | 674.49 | 17,089 |
| Aug 6, 2024 | 652.10 | 665.95 | 637.05 | 646.60 | 644.53 | 6,155 |
| Aug 5, 2024 | 666.45 | 667.10 | 637.65 | 648.25 | 646.18 | 3,370 |
| Aug 2, 2024 | 677.40 | 689.80 | 667.70 | 678.35 | 676.18 | 4,343 |
| Aug 1, 2024 | 687.95 | 688.05 | 674.75 | 677.40 | 675.23 | 2,874 |
| Jul 31, 2024 | 666.80 | 682.90 | 662.30 | 675.25 | 673.09 | 1,013 |
| Jul 30, 2024 | 688.45 | 693.10 | 671.90 | 680.60 | 678.42 | 2,152 |
| Jul 29, 2024 | 699.35 | 701.95 | 684.00 | 685.60 | 683.41 | 2,187 |
| Jul 26, 2024 | 678.00 | 700.00 | 666.95 | 695.95 | 693.72 | 3,848 |
| Jul 25, 2024 | 684.00 | 684.00 | 670.55 | 673.80 | 671.65 | 5,113 |
| Jul 24, 2024 | 650.00 | 684.40 | 647.45 | 681.35 | 679.17 | 16,802 |
| Jul 23, 2024 | 640.00 | 658.25 | 630.90 | 649.60 | 647.52 | 9,583 |
| Jul 22, 2024 | 653.00 | 653.00 | 632.50 | 636.35 | 634.32 | 2,862 |
| Jul 19, 2024 | 664.00 | 665.00 | 647.95 | 653.00 | 650.91 | 7,352 |
| Jul 18, 2024 | 670.20 | 680.05 | 655.00 | 663.30 | 661.18 | 3,200 |
| Jul 16, 2024 | 666.00 | 675.00 | 661.70 | 670.45 | 668.31 | 1,994 |
| Jul 15, 2024 | 661.30 | 668.80 | 660.80 | 661.70 | 659.58 | 3,294 |
| Jul 12, 2024 | 684.60 | 684.60 | 659.50 | 660.80 | 658.69 | 8,000 |
| Jul 11, 2024 | 673.05 | 690.00 | 669.65 | 671.95 | 669.80 | 3,312 |
| Jul 10, 2024 | 687.75 | 687.75 | 665.60 | 671.10 | 668.95 | 16,562 |
| Jul 9, 2024 | 674.10 | 695.00 | 674.05 | 687.75 | 685.55 | 5,841 |
| Jul 8, 2024 | 675.00 | 680.00 | 663.85 | 674.05 | 671.89 | 6,478 |
| Jul 5, 2024 | 699.60 | 705.00 | 672.70 | 677.00 | 674.84 | 105,477 |
| Jul 4, 2024 | 677.65 | 702.90 | 677.65 | 687.55 | 685.35 | 19,988 |
| Jul 3, 2024 | 635.00 | 695.60 | 625.40 | 677.60 | 675.43 | 235,003 |
| Jul 2, 2024 | 620.00 | 635.00 | 605.15 | 631.85 | 629.83 | 6,735 |
| Jul 1, 2024 | 615.00 | 617.85 | 607.85 | 609.95 | 608.00 | 2,607 |
| Jun 28, 2024 | 614.30 | 625.90 | 600.40 | 605.55 | 603.61 | 11,221 |
| Jun 27, 2024 | 633.00 | 642.30 | 607.50 | 611.20 | 609.25 | 7,595 |
| Jun 26, 2024 | 625.50 | 633.00 | 620.05 | 627.70 | 625.69 | 5,395 |
| Jun 25, 2024 | 630.30 | 633.05 | 620.95 | 624.35 | 622.35 | 1,500 |
| Jun 24, 2024 | 621.00 | 632.20 | 621.00 | 628.20 | 626.19 | 5,167 |
| Jun 21, 2024 | 645.50 | 645.65 | 620.00 | 623.20 | 621.21 | 3,034 |
| Jun 20, 2024 | 639.05 | 647.65 | 634.15 | 640.30 | 638.25 | 3,219 |
| Jun 19, 2024 | 666.65 | 666.65 | 638.95 | 642.50 | 640.45 | 16,544 |
| Jun 18, 2024 | 679.55 | 679.55 | 645.70 | 649.60 | 647.52 | 4,728 |
| Jun 14, 2024 | 656.00 | 679.30 | 656.00 | 666.20 | 664.07 | 12,655 |
| Jun 13, 2024 | 650.40 | 683.10 | 640.60 | 678.30 | 676.13 | 38,576 |
| Jun 12, 2024 | 603.80 | 643.50 | 590.65 | 637.65 | 635.61 | 37,753 |
| Jun 11, 2024 | 585.60 | 601.70 | 585.60 | 599.60 | 597.68 | 8,497 |
| Jun 10, 2024 | 600.00 | 600.00 | 591.25 | 597.55 | 595.64 | 3,382 |
| Jun 7, 2024 | 572.25 | 591.75 | 558.65 | 589.30 | 587.42 | 5,840 |
| Jun 6, 2024 | 558.40 | 567.85 | 547.95 | 553.25 | 551.48 | 2,459 |
| Jun 5, 2024 | 556.00 | 559.05 | 527.55 | 545.40 | 543.66 | 4,836 |
| Jun 4, 2024 | 561.30 | 565.00 | 530.35 | 540.25 | 538.52 | 4,380 |
| Jun 3, 2024 | 587.00 | 587.00 | 567.00 | 568.20 | 566.38 | 1,448 |