80.63
-1.71
(-2.08%)
At close: 3:22:47 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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 82.00 | 83.50 | 79.65 | 80.63 | 80.63 | 12,831 |
| Jan 22, 2025 | 85.65 | 85.65 | 82.34 | 82.34 | 82.34 | 25,641 |
| Jan 21, 2025 | 90.75 | 92.90 | 86.25 | 86.67 | 86.67 | 30,664 |
| Jan 20, 2025 | 85.00 | 90.57 | 82.65 | 90.56 | 90.56 | 42,707 |
| Jan 17, 2025 | 89.60 | 89.60 | 85.65 | 86.26 | 86.26 | 10,548 |
| Jan 16, 2025 | 88.00 | 89.69 | 85.65 | 87.32 | 87.32 | 31,076 |
| Jan 15, 2025 | 95.50 | 95.50 | 88.81 | 88.81 | 88.81 | 23,602 |
| Jan 14, 2025 | 89.25 | 95.89 | 89.21 | 93.48 | 93.48 | 54,118 |
| Jan 13, 2025 | 93.95 | 98.40 | 93.90 | 93.90 | 93.90 | 28,951 |
| Jan 10, 2025 | 106.39 | 106.39 | 98.84 | 98.84 | 98.84 | 35,212 |
| Jan 9, 2025 | 108.23 | 110.75 | 103.35 | 104.04 | 104.04 | 113,942 |
| Jan 8, 2025 | 103.14 | 106.09 | 96.95 | 105.53 | 105.53 | 145,190 |
| Jan 7, 2025 | 97.00 | 101.04 | 97.00 | 101.04 | 101.04 | 96,102 |
| Jan 6, 2025 | 94.99 | 99.30 | 91.58 | 96.23 | 96.23 | 345,207 |
| Jan 3, 2025 | 90.11 | 94.59 | 89.83 | 94.58 | 94.58 | 307,127 |
| Jan 2, 2025 | 89.00 | 90.58 | 86.94 | 90.09 | 90.09 | 79,531 |
| Jan 1, 2025 | 88.98 | 92.65 | 87.15 | 88.07 | 88.07 | 113,092 |
| Dec 31, 2024 | 84.01 | 88.65 | 84.01 | 88.24 | 88.24 | 36,028 |
| Dec 30, 2024 | 86.58 | 89.50 | 83.55 | 85.99 | 85.99 | 27,732 |
| Dec 27, 2024 | 86.25 | 87.75 | 84.43 | 86.58 | 86.58 | 53,731 |
| Dec 26, 2024 | 98.21 | 98.21 | 88.87 | 88.87 | 88.87 | 86,054 |
| Dec 24, 2024 | 93.40 | 93.54 | 90.25 | 93.54 | 93.54 | 41,144 |
| Dec 23, 2024 | 87.50 | 89.09 | 85.50 | 89.09 | 89.09 | 45,642 |
| Dec 20, 2024 | 81.69 | 86.12 | 81.68 | 84.85 | 84.85 | 67,597 |
| Dec 19, 2024 | 78.00 | 82.02 | 77.50 | 82.02 | 82.02 | 79,506 |
| Dec 18, 2024 | 77.10 | 80.00 | 76.78 | 78.12 | 78.12 | 80,134 |
| Dec 17, 2024 | 75.00 | 76.49 | 73.06 | 76.40 | 76.40 | 29,051 |
| Dec 16, 2024 | 70.00 | 73.50 | 69.27 | 72.85 | 72.85 | 61,056 |
| Dec 13, 2024 | 71.69 | 71.69 | 69.00 | 70.20 | 70.20 | 34,927 |
| Dec 12, 2024 | 70.02 | 72.12 | 69.14 | 70.90 | 70.90 | 12,142 |
| Dec 11, 2024 | 72.53 | 72.53 | 70.50 | 70.78 | 70.78 | 19,691 |
| Dec 10, 2024 | 72.95 | 72.95 | 70.16 | 71.19 | 71.19 | 13,036 |
| Dec 9, 2024 | 69.98 | 72.55 | 68.00 | 72.27 | 72.27 | 42,668 |
| Dec 6, 2024 | 69.15 | 70.99 | 68.01 | 69.51 | 69.51 | 19,722 |
| Dec 5, 2024 | 72.90 | 72.90 | 69.44 | 70.03 | 70.03 | 7,659 |
| Dec 4, 2024 | 71.00 | 73.62 | 70.55 | 72.23 | 72.23 | 4,559 |
| Dec 3, 2024 | 70.99 | 71.80 | 67.60 | 70.12 | 70.12 | 14,498 |
| Dec 2, 2024 | 71.50 | 71.50 | 68.26 | 70.18 | 70.18 | 11,879 |
| Nov 29, 2024 | 68.28 | 71.69 | 68.28 | 71.69 | 71.69 | 55,785 |
| Nov 28, 2024 | 68.62 | 68.67 | 67.50 | 68.28 | 68.28 | 6,401 |
| Nov 27, 2024 | 68.00 | 69.90 | 67.51 | 68.91 | 68.91 | 8,990 |
| Nov 26, 2024 | 68.22 | 69.80 | 68.22 | 69.38 | 69.38 | 4,675 |
| Nov 25, 2024 | 67.55 | 69.99 | 67.55 | 68.30 | 68.30 | 4,254 |
| Nov 22, 2024 | 68.00 | 68.82 | 66.02 | 68.69 | 68.69 | 6,578 |
| Nov 21, 2024 | 71.90 | 71.90 | 66.67 | 67.15 | 67.15 | 26,904 |
| Nov 19, 2024 | 71.10 | 72.00 | 67.50 | 70.17 | 70.17 | 22,370 |
| Nov 18, 2024 | 71.00 | 72.80 | 69.00 | 69.77 | 69.77 | 7,998 |
| Nov 14, 2024 | 68.33 | 72.90 | 68.33 | 71.83 | 71.83 | 2,332 |
| Nov 13, 2024 | 72.99 | 72.99 | 69.71 | 69.72 | 69.72 | 21,131 |
| Nov 12, 2024 | 77.00 | 77.00 | 73.34 | 73.37 | 73.37 | 12,145 |
| Nov 11, 2024 | 78.00 | 78.85 | 74.54 | 77.20 | 77.20 | 40,387 |
| Nov 8, 2024 | 79.00 | 79.00 | 76.65 | 78.46 | 78.46 | 15,912 |
| Nov 7, 2024 | 77.89 | 79.41 | 76.80 | 79.41 | 79.41 | 55,592 |
| Nov 6, 2024 | 75.80 | 76.50 | 73.40 | 75.63 | 75.63 | 71,605 |
| Nov 4, 2024 | 74.00 | 75.82 | 70.00 | 74.82 | 74.82 | 76,937 |
| Nov 1, 2024 | 71.00 | 72.21 | 70.20 | 72.21 | 72.21 | 29,029 |
| Oct 31, 2024 | 67.70 | 69.40 | 67.00 | 68.78 | 68.78 | 21,194 |
| Oct 29, 2024 | 65.38 | 68.99 | 65.02 | 68.28 | 68.28 | 9,860 |
| Oct 28, 2024 | 64.50 | 68.00 | 62.64 | 67.67 | 67.67 | 22,957 |
| Oct 25, 2024 | 68.00 | 70.50 | 65.93 | 65.93 | 65.93 | 4,432 |
| Oct 24, 2024 | 69.60 | 72.50 | 69.39 | 69.39 | 69.39 | 68,198 |
| Oct 23, 2024 | 73.08 | 73.08 | 69.00 | 73.04 | 73.04 | 623,711 |
| Oct 22, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 99,688 |
| Oct 21, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 34,111 |
| Oct 18, 2024 | 63.40 | 64.80 | 61.55 | 63.14 | 63.14 | 12,986 |
| Oct 17, 2024 | 62.02 | 65.00 | 61.75 | 64.05 | 64.05 | 3,554 |
| Oct 16, 2024 | 63.37 | 63.59 | 61.55 | 62.96 | 62.96 | 15,752 |
| Oct 15, 2024 | 63.94 | 64.18 | 62.80 | 63.66 | 63.66 | 13,919 |
| Oct 14, 2024 | 65.29 | 65.29 | 63.00 | 63.29 | 63.29 | 13,076 |
| Oct 11, 2024 | 68.19 | 68.19 | 64.05 | 65.99 | 65.99 | 15,500 |
| Oct 10, 2024 | 65.05 | 67.48 | 64.26 | 66.52 | 66.52 | 3,225 |
| Oct 9, 2024 | 64.70 | 66.50 | 64.20 | 65.01 | 65.01 | 5,515 |
| Oct 8, 2024 | 66.41 | 66.41 | 61.56 | 64.55 | 64.55 | 47,555 |
| Oct 7, 2024 | 69.90 | 69.90 | 64.11 | 64.48 | 64.48 | 70,104 |
| Oct 4, 2024 | 65.42 | 68.85 | 64.60 | 67.48 | 67.48 | 22,923 |
| Oct 3, 2024 | 68.00 | 68.94 | 65.56 | 65.86 | 65.86 | 16,063 |
| Oct 1, 2024 | 67.99 | 69.69 | 67.96 | 68.77 | 68.77 | 13,573 |
| Sep 30, 2024 | 67.00 | 68.50 | 65.45 | 67.35 | 67.35 | 60,715 |
| Sep 27, 2024 | 72.50 | 72.90 | 68.45 | 68.79 | 68.79 | 107,648 |
| Sep 26, 2024 | 75.82 | 76.24 | 72.05 | 72.05 | 72.05 | 139,630 |
| Sep 25, 2024 | 70.79 | 76.90 | 70.00 | 75.84 | 75.84 | 369,967 |
| Sep 24, 2024 | 64.25 | 71.51 | 64.25 | 71.51 | 71.51 | 1,231,594 |
| Sep 23, 2024 | 61.01 | 66.79 | 61.01 | 65.01 | 65.01 | 70,202 |
| Sep 20, 2024 | 62.91 | 64.95 | 61.43 | 61.69 | 61.69 | 20,762 |
| Sep 19, 2024 | 64.56 | 66.85 | 59.92 | 62.77 | 62.77 | 116,927 |
| Sep 18, 2024 | 64.54 | 68.55 | 63.00 | 64.98 | 64.98 | 334,815 |
| Sep 17, 2024 | 57.50 | 62.62 | 57.24 | 62.62 | 62.62 | 128,648 |
| Sep 16, 2024 | 57.00 | 59.40 | 56.15 | 56.93 | 56.93 | 89,419 |
| Sep 13, 2024 | 55.38 | 55.70 | 54.52 | 55.05 | 55.05 | 15,500 |
| Sep 12, 2024 | 56.59 | 56.59 | 53.25 | 53.87 | 53.87 | 74,024 |
| Sep 11, 2024 | 53.95 | 54.56 | 52.57 | 53.27 | 53.27 | 26,923 |
| Sep 10, 2024 | 56.41 | 57.00 | 53.35 | 54.55 | 54.55 | 24,786 |
| Sep 9, 2024 | 57.11 | 60.50 | 54.50 | 55.30 | 55.30 | 285,676 |
| Sep 6, 2024 | 51.51 | 55.72 | 51.51 | 55.72 | 55.72 | 207,922 |
| Sep 5, 2024 | 52.50 | 52.50 | 50.13 | 50.66 | 50.66 | 34,616 |
| Sep 4, 2024 | 51.00 | 52.60 | 50.55 | 51.47 | 51.47 | 30,701 |
| Sep 3, 2024 | 51.86 | 53.89 | 51.20 | 51.62 | 51.62 | 82,900 |
| Sep 2, 2024 | 55.38 | 56.08 | 51.40 | 51.65 | 51.65 | 100,273 |
| Aug 30, 2024 | 57.09 | 57.45 | 54.40 | 55.16 | 55.16 | 141,432 |
| Aug 29, 2024 | 56.25 | 59.65 | 55.40 | 55.97 | 55.97 | 135,537 |
| Aug 28, 2024 | 56.25 | 60.50 | 54.83 | 56.25 | 56.25 | 82,085 |
| Aug 26, 2024 | 58.27 | 58.27 | 56.10 | 56.23 | 56.23 | 32,269 |
| Aug 23, 2024 | 61.89 | 61.89 | 56.11 | 57.13 | 57.13 | 46,059 |
| Aug 22, 2024 | 65.50 | 65.50 | 58.10 | 58.79 | 58.79 | 266,717 |
| Aug 21, 2024 | 67.10 | 67.70 | 63.45 | 64.55 | 64.55 | 54,101 |
| Aug 20, 2024 | 67.80 | 68.55 | 64.50 | 65.98 | 65.98 | 34,630 |
| Aug 19, 2024 | 68.72 | 69.90 | 65.60 | 67.80 | 67.80 | 16,935 |
| Aug 16, 2024 | 68.89 | 69.48 | 67.13 | 68.83 | 68.83 | 17,949 |
| Aug 14, 2024 | 68.90 | 69.42 | 66.89 | 67.53 | 67.53 | 14,293 |
| Aug 13, 2024 | 71.74 | 72.97 | 69.30 | 69.91 | 69.91 | 11,035 |
| Aug 12, 2024 | 65.11 | 73.00 | 65.11 | 70.48 | 70.48 | 19,701 |
| Aug 9, 2024 | 72.44 | 73.28 | 69.85 | 70.11 | 70.11 | 24,328 |
| Aug 8, 2024 | 68.00 | 72.00 | 68.00 | 70.21 | 70.21 | 15,889 |
| Aug 7, 2024 | 69.48 | 69.48 | 66.05 | 67.59 | 67.59 | 17,268 |
| Aug 6, 2024 | 66.21 | 68.79 | 66.00 | 66.30 | 66.30 | 16,872 |
| Aug 5, 2024 | 72.64 | 72.64 | 67.40 | 67.42 | 67.42 | 20,817 |
| Aug 2, 2024 | 74.00 | 74.00 | 70.50 | 70.94 | 70.94 | 29,726 |
| Aug 1, 2024 | 73.50 | 74.20 | 71.97 | 72.23 | 72.23 | 28,601 |
| Jul 31, 2024 | 72.01 | 74.75 | 72.01 | 73.28 | 73.28 | 22,090 |
| Jul 30, 2024 | 70.50 | 73.12 | 70.50 | 73.12 | 73.12 | 29,449 |
| Jul 29, 2024 | 65.35 | 70.44 | 65.35 | 69.64 | 69.64 | 46,885 |
| Jul 26, 2024 | 66.00 | 68.00 | 66.00 | 67.09 | 67.09 | 9,934 |
| Jul 25, 2024 | 67.58 | 68.36 | 66.03 | 66.50 | 66.50 | 21,442 |
| Jul 24, 2024 | 68.59 | 68.59 | 66.66 | 67.02 | 67.02 | 42,823 |
| Jul 23, 2024 | 67.56 | 68.41 | 63.99 | 66.94 | 66.94 | 23,507 |
| Jul 22, 2024 | 67.00 | 68.79 | 66.16 | 66.37 | 66.37 | 29,150 |
| Jul 19, 2024 | 66.01 | 69.95 | 66.01 | 66.33 | 66.33 | 32,033 |
| Jul 18, 2024 | 70.00 | 71.29 | 67.45 | 68.45 | 68.45 | 9,415 |
| Jul 16, 2024 | 68.89 | 71.86 | 68.75 | 70.36 | 70.36 | 93,584 |
| Jul 15, 2024 | 72.15 | 72.15 | 68.12 | 68.44 | 68.44 | 14,891 |
| Jul 12, 2024 | 70.14 | 72.55 | 70.14 | 70.74 | 70.74 | 29,355 |
| Jul 11, 2024 | 70.00 | 70.98 | 67.22 | 69.90 | 69.90 | 23,596 |
| Jul 10, 2024 | 71.00 | 71.78 | 67.01 | 67.77 | 67.77 | 37,170 |
| Jul 9, 2024 | 71.03 | 71.55 | 70.03 | 70.40 | 70.40 | 15,002 |
| Jul 8, 2024 | 74.70 | 75.00 | 69.83 | 70.37 | 70.37 | 16,932 |
| Jul 5, 2024 | 71.64 | 74.00 | 70.73 | 73.50 | 73.50 | 44,432 |
| Jul 4, 2024 | 71.42 | 72.46 | 70.54 | 70.54 | 70.54 | 24,173 |
| Jul 3, 2024 | 71.97 | 73.71 | 70.00 | 70.54 | 70.54 | 82,336 |
| Jul 2, 2024 | 70.72 | 71.11 | 67.53 | 71.11 | 71.11 | 268,357 |
| Jul 1, 2024 | 65.00 | 67.73 | 65.00 | 67.73 | 67.73 | 39,807 |
| Jun 28, 2024 | 65.79 | 65.79 | 64.00 | 64.51 | 64.51 | 21,689 |
| Jun 27, 2024 | 66.76 | 67.19 | 64.72 | 65.60 | 65.60 | 13,621 |
| Jun 26, 2024 | 68.28 | 68.28 | 66.12 | 66.94 | 66.94 | 17,545 |
| Jun 25, 2024 | 69.90 | 69.90 | 66.80 | 67.08 | 67.08 | 13,011 |
| Jun 24, 2024 | 69.50 | 69.94 | 67.88 | 68.37 | 68.37 | 15,949 |
| Jun 21, 2024 | 68.30 | 69.75 | 65.93 | 68.08 | 68.08 | 32,116 |
| Jun 20, 2024 | 67.33 | 68.35 | 66.60 | 66.97 | 66.97 | 10,363 |
| Jun 19, 2024 | 68.45 | 68.45 | 66.44 | 66.70 | 66.70 | 44,951 |
| Jun 18, 2024 | 66.85 | 68.00 | 65.77 | 66.62 | 66.62 | 22,932 |
| Jun 14, 2024 | 68.61 | 68.61 | 66.50 | 66.85 | 66.85 | 15,057 |
| Jun 13, 2024 | 68.17 | 68.98 | 67.51 | 68.53 | 68.53 | 8,323 |
| Jun 12, 2024 | 68.16 | 68.50 | 66.03 | 67.44 | 67.44 | 16,739 |
| Jun 11, 2024 | 64.55 | 68.70 | 64.55 | 66.82 | 66.82 | 6,576 |
| Jun 10, 2024 | 68.99 | 69.00 | 65.55 | 66.28 | 66.28 | 40,567 |
| Jun 7, 2024 | 66.10 | 68.85 | 65.91 | 68.63 | 68.63 | 44,997 |
| Jun 6, 2024 | 63.00 | 65.91 | 62.95 | 65.58 | 65.58 | 34,356 |
| Jun 5, 2024 | 61.21 | 63.10 | 59.04 | 62.78 | 62.78 | 32,155 |
| Jun 4, 2024 | 66.65 | 66.65 | 60.42 | 62.14 | 62.14 | 73,742 |
| Jun 3, 2024 | 69.62 | 69.94 | 63.28 | 63.60 | 63.60 | 49,017 |
| May 31, 2024 | 66.70 | 68.00 | 66.05 | 66.61 | 66.61 | 10,029 |
| May 30, 2024 | 66.90 | 68.80 | 65.80 | 66.20 | 66.20 | 26,683 |
| May 29, 2024 | 69.42 | 69.42 | 67.00 | 67.60 | 67.60 | 18,335 |
| May 28, 2024 | 67.59 | 69.50 | 67.15 | 68.50 | 68.50 | 45,759 |
| May 27, 2024 | 70.30 | 71.39 | 67.25 | 67.59 | 67.59 | 71,491 |
| May 24, 2024 | 69.76 | 74.07 | 69.76 | 70.77 | 70.77 | 14,155 |
| May 23, 2024 | 72.48 | 72.48 | 69.23 | 71.80 | 71.80 | 8,469 |
| May 22, 2024 | 76.38 | 77.37 | 72.48 | 72.55 | 72.55 | 56,995 |
| May 21, 2024 | 75.30 | 76.29 | 75.15 | 76.29 | 76.29 | 119,354 |
| May 17, 2024 | 67.70 | 70.51 | 67.23 | 69.20 | 69.20 | 71,420 |
| May 16, 2024 | 69.35 | 69.40 | 66.90 | 67.16 | 67.16 | 16,736 |
| May 15, 2024 | 69.51 | 70.00 | 68.40 | 69.35 | 69.35 | 8,638 |
| May 14, 2024 | 71.49 | 71.49 | 68.50 | 69.29 | 69.29 | 20,984 |
| May 13, 2024 | 67.56 | 70.36 | 67.56 | 70.36 | 70.36 | 45,430 |
| May 10, 2024 | 65.99 | 67.01 | 64.00 | 67.01 | 67.01 | 77,767 |
| May 9, 2024 | 69.65 | 69.65 | 63.64 | 63.82 | 63.82 | 65,795 |
| May 8, 2024 | 66.92 | 69.00 | 66.30 | 66.98 | 66.98 | 17,773 |
| May 7, 2024 | 69.66 | 70.07 | 65.80 | 66.72 | 66.72 | 64,750 |
| May 6, 2024 | 72.45 | 73.90 | 69.00 | 69.26 | 69.26 | 16,644 |
| May 3, 2024 | 70.56 | 75.00 | 70.56 | 72.30 | 72.30 | 28,593 |
| May 2, 2024 | 73.01 | 74.70 | 72.00 | 72.15 | 72.15 | 63,062 |
| Apr 30, 2024 | 76.56 | 76.56 | 72.55 | 73.52 | 73.52 | 27,340 |
| Apr 29, 2024 | 77.46 | 78.12 | 75.00 | 75.90 | 75.90 | 28,784 |
| Apr 26, 2024 | 77.99 | 78.00 | 76.15 | 77.29 | 77.29 | 25,750 |
| Apr 25, 2024 | 77.40 | 77.95 | 74.79 | 76.26 | 76.26 | 36,076 |
| Apr 24, 2024 | 79.70 | 79.70 | 75.80 | 76.39 | 76.39 | 37,402 |
| Apr 23, 2024 | 81.44 | 82.09 | 78.20 | 79.21 | 79.21 | 158,821 |
| Apr 22, 2024 | 76.16 | 78.19 | 76.15 | 78.19 | 78.19 | 44,668 |
| Apr 19, 2024 | 71.00 | 74.50 | 69.54 | 74.47 | 74.47 | 120,456 |
| Apr 18, 2024 | 72.69 | 74.15 | 70.75 | 71.03 | 71.03 | 81,586 |
| Apr 16, 2024 | 71.62 | 73.90 | 71.10 | 72.07 | 72.07 | 52,053 |
| Apr 15, 2024 | 76.94 | 77.00 | 74.22 | 74.22 | 74.22 | 77,169 |
| Apr 12, 2024 | 81.21 | 82.10 | 77.55 | 78.12 | 78.12 | 82,040 |
| Apr 10, 2024 | 86.79 | 86.79 | 80.79 | 80.94 | 80.94 | 27,800 |
| Apr 9, 2024 | 85.55 | 88.90 | 84.00 | 85.04 | 85.04 | 33,956 |
| Apr 8, 2024 | 86.01 | 89.85 | 84.01 | 87.76 | 87.76 | 12,042 |
| Apr 5, 2024 | 88.47 | 89.00 | 86.00 | 86.14 | 86.14 | 13,185 |
| Apr 4, 2024 | 91.35 | 93.00 | 87.50 | 87.92 | 87.92 | 41,424 |
| Apr 3, 2024 | 91.57 | 93.62 | 88.20 | 90.27 | 90.27 | 92,114 |
| Apr 2, 2024 | 87.61 | 91.70 | 87.61 | 89.17 | 89.17 | 19,150 |
| Apr 1, 2024 | 92.70 | 93.80 | 87.15 | 88.44 | 88.44 | 117,900 |
| Mar 28, 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 11,485 |
| Mar 27, 2024 | 84.90 | 85.09 | 84.25 | 85.09 | 85.09 | 13,085 |
| Mar 26, 2024 | 77.99 | 81.04 | 76.00 | 81.04 | 81.04 | 24,078 |
| Mar 22, 2024 | 78.39 | 78.40 | 74.10 | 77.19 | 77.19 | 66,772 |
| Mar 21, 2024 | 73.70 | 75.06 | 72.50 | 75.06 | 75.06 | 48,793 |
| Mar 20, 2024 | 74.10 | 74.45 | 70.25 | 71.49 | 71.49 | 22,762 |
| Mar 19, 2024 | 74.00 | 76.00 | 72.00 | 73.32 | 73.32 | 27,349 |
| Mar 18, 2024 | 75.17 | 76.95 | 73.00 | 74.03 | 74.03 | 30,977 |
| Mar 15, 2024 | 76.03 | 77.25 | 71.00 | 73.69 | 73.69 | 41,136 |
| Mar 14, 2024 | 70.01 | 73.77 | 66.85 | 73.77 | 73.77 | 58,616 |
| Mar 13, 2024 | 76.01 | 80.94 | 70.11 | 70.26 | 70.26 | 236,968 |
| Mar 12, 2024 | 86.85 | 89.09 | 77.89 | 77.89 | 77.89 | 175,785 |
| Mar 11, 2024 | 96.62 | 96.62 | 85.80 | 86.54 | 86.54 | 116,721 |
| Mar 7, 2024 | 92.65 | 99.01 | 90.25 | 94.92 | 94.92 | 232,912 |
| Mar 6, 2024 | 99.99 | 101.65 | 88.21 | 90.01 | 90.01 | 181,187 |
| Mar 5, 2024 | 99.41 | 107.22 | 96.73 | 98.01 | 98.01 | 226,268 |
| Mar 4, 2024 | 89.51 | 97.48 | 85.64 | 97.48 | 97.48 | 225,541 |
| Mar 1, 2024 | 91.49 | 91.49 | 84.33 | 85.43 | 85.43 | 67,677 |
| Feb 29, 2024 | 84.10 | 91.50 | 81.65 | 87.95 | 87.95 | 129,329 |
| Feb 28, 2024 | 92.00 | 94.78 | 84.00 | 86.66 | 86.66 | 134,627 |
| Feb 27, 2024 | 97.51 | 101.00 | 90.45 | 91.83 | 91.83 | 116,105 |
| Feb 26, 2024 | 103.01 | 103.25 | 97.81 | 99.49 | 99.49 | 119,982 |
| Feb 23, 2024 | 99.98 | 106.00 | 95.88 | 100.76 | 100.76 | 497,867 |
| Feb 22, 2024 | 84.41 | 99.13 | 82.27 | 98.81 | 98.81 | 939,613 |
| Feb 21, 2024 | 89.78 | 89.78 | 81.50 | 82.61 | 82.61 | 153,585 |
| Feb 20, 2024 | 84.61 | 96.67 | 84.61 | 88.33 | 88.33 | 350,479 |
| Feb 19, 2024 | 78.39 | 84.04 | 76.50 | 84.04 | 84.04 | 372,522 |
| Feb 16, 2024 | 67.00 | 70.35 | 66.51 | 70.04 | 70.04 | 86,721 |
| Feb 15, 2024 | 67.98 | 67.98 | 65.50 | 67.00 | 67.00 | 10,300 |
| Feb 14, 2024 | 59.66 | 65.70 | 59.66 | 64.93 | 64.93 | 52,200 |
| Feb 13, 2024 | 63.15 | 63.16 | 62.80 | 62.80 | 62.80 | 45,489 |
| Feb 12, 2024 | 66.15 | 68.00 | 66.10 | 66.10 | 66.10 | 33,068 |
| Feb 9, 2024 | 73.50 | 73.50 | 69.57 | 69.57 | 69.57 | 23,542 |
| Feb 8, 2024 | 73.97 | 73.97 | 69.50 | 73.23 | 73.23 | 85,918 |
| Feb 7, 2024 | 70.44 | 70.45 | 69.00 | 70.45 | 70.45 | 131,097 |
| Feb 6, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 7,590 |
| Feb 5, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 42,901 |
| Feb 2, 2024 | 60.87 | 60.87 | 60.85 | 60.87 | 60.87 | 36,545 |
| Feb 1, 2024 | 59.68 | 59.68 | 58.12 | 59.68 | 59.68 | 101,881 |
| Jan 31, 2024 | 57.46 | 58.51 | 57.46 | 58.51 | 58.51 | 154,903 |
| Jan 30, 2024 | 61.01 | 61.01 | 58.63 | 58.63 | 58.63 | 362,209 |
| Jan 29, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 19,395 |
| Jan 25, 2024 | 57.00 | 58.65 | 57.00 | 58.65 | 58.65 | 53,988 |
| Jan 24, 2024 | 57.00 | 57.50 | 56.77 | 57.50 | 57.50 | 54,616 |
| Jan 23, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 33,879 |