At close: November 29 at 3:29 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 |
|---|---|---|---|---|---|---|
| Nov 29, 2024 | 8,200.00 | 8,288.00 | 8,118.00 | 8,259.85 | 8,259.85 | 3,036 |
| Nov 28, 2024 | 8,300.35 | 8,400.35 | 8,175.05 | 8,200.15 | 8,200.15 | 8,652 |
| Nov 27, 2024 | 8,101.05 | 8,360.00 | 8,101.05 | 8,347.15 | 8,347.15 | 1,766 |
| Nov 26, 2024 | 8,265.90 | 8,339.95 | 8,147.55 | 8,244.90 | 8,244.90 | 2,364 |
| Nov 25, 2024 | 8,008.00 | 8,307.85 | 8,008.00 | 8,193.15 | 8,193.15 | 3,313 |
| Nov 22, 2024 | 7,666.00 | 8,025.00 | 7,666.00 | 7,997.50 | 7,997.50 | 24,002 |
| Nov 21, 2024 | 7,615.00 | 7,615.00 | 7,488.15 | 7,515.35 | 7,515.35 | 1,064 |
| Nov 19, 2024 | 12.00 Dividend | |||||
| Nov 19, 2024 | 7,618.05 | 7,750.00 | 7,578.40 | 7,616.30 | 7,616.30 | 1,995 |
| Nov 18, 2024 | 7,850.00 | 7,861.55 | 7,497.55 | 7,586.35 | 7,574.35 | 3,427 |
| Nov 14, 2024 | 7,620.00 | 7,836.00 | 7,550.00 | 7,768.15 | 7,755.86 | 3,708 |
| Nov 13, 2024 | 7,808.00 | 7,808.00 | 7,591.15 | 7,615.25 | 7,603.20 | 1,452 |
| Nov 12, 2024 | 7,900.00 | 8,034.70 | 7,804.80 | 7,819.15 | 7,806.78 | 2,158 |
| Nov 11, 2024 | 7,675.00 | 8,099.00 | 7,596.30 | 7,950.35 | 7,937.77 | 17,294 |
| Nov 8, 2024 | 7,904.15 | 7,904.15 | 7,510.00 | 7,661.70 | 7,649.58 | 12,901 |
| Nov 7, 2024 | 8,110.00 | 8,110.00 | 7,802.75 | 7,904.15 | 7,891.65 | 11,107 |
| Nov 6, 2024 | 7,650.00 | 8,011.60 | 7,650.00 | 7,994.85 | 7,982.20 | 6,662 |
| Nov 4, 2024 | 7,469.00 | 7,749.75 | 7,370.40 | 7,723.15 | 7,710.93 | 8,941 |
| Nov 1, 2024 | 7,578.60 | 7,578.60 | 7,453.20 | 7,472.70 | 7,460.88 | 190 |
| Oct 31, 2024 | 7,611.95 | 7,647.60 | 7,413.15 | 7,435.40 | 7,423.64 | 3,518 |
| Oct 29, 2024 | 7,675.30 | 7,723.05 | 7,484.40 | 7,685.90 | 7,673.74 | 2,187 |
| Oct 28, 2024 | 7,600.65 | 7,784.75 | 7,587.05 | 7,687.15 | 7,674.99 | 2,308 |
| Oct 25, 2024 | 7,716.80 | 7,760.55 | 7,440.65 | 7,605.65 | 7,593.62 | 1,473 |
| Oct 24, 2024 | 7,830.15 | 7,853.70 | 7,663.95 | 7,714.50 | 7,702.30 | 771 |
| Oct 23, 2024 | 7,642.80 | 7,946.00 | 7,554.30 | 7,830.15 | 7,817.76 | 3,358 |
| Oct 22, 2024 | 7,950.00 | 7,968.95 | 7,624.15 | 7,646.20 | 7,634.11 | 1,932 |
| Oct 21, 2024 | 8,092.70 | 8,161.10 | 7,918.75 | 7,945.45 | 7,932.88 | 1,176 |
| Oct 18, 2024 | 8,002.55 | 8,102.00 | 7,921.25 | 8,088.30 | 8,075.51 | 3,654 |
| Oct 17, 2024 | 8,193.40 | 8,200.00 | 7,960.30 | 7,978.90 | 7,966.28 | 4,117 |
| Oct 16, 2024 | 8,281.00 | 8,281.00 | 8,144.00 | 8,184.60 | 8,171.65 | 1,789 |
| Oct 15, 2024 | 8,290.05 | 8,370.30 | 8,231.60 | 8,284.55 | 8,271.45 | 2,058 |
| Oct 14, 2024 | 8,374.45 | 8,399.95 | 8,240.05 | 8,301.40 | 8,288.27 | 2,165 |
| Oct 11, 2024 | 8,295.00 | 8,389.65 | 8,258.60 | 8,339.15 | 8,325.96 | 15,843 |
| Oct 10, 2024 | 8,392.50 | 8,443.30 | 8,263.55 | 8,299.55 | 8,286.42 | 1,997 |
| Oct 9, 2024 | 8,349.95 | 8,463.00 | 8,308.10 | 8,392.45 | 8,379.17 | 2,137 |
| Oct 8, 2024 | 7,700.00 | 8,300.00 | 7,700.00 | 8,269.50 | 8,256.42 | 2,932 |
| Oct 7, 2024 | 8,284.00 | 8,285.00 | 7,914.15 | 7,984.10 | 7,971.47 | 8,051 |
| Oct 4, 2024 | 8,100.00 | 8,302.50 | 8,100.00 | 8,197.75 | 8,184.78 | 18,589 |
| Oct 3, 2024 | 7,989.20 | 8,177.90 | 7,989.20 | 8,127.30 | 8,114.44 | 2,585 |
| Oct 1, 2024 | 8,199.95 | 8,251.00 | 8,153.65 | 8,194.00 | 8,181.04 | 8,122 |
| Sep 30, 2024 | 8,149.70 | 8,223.00 | 8,027.95 | 8,077.35 | 8,064.57 | 6,220 |
| Sep 27, 2024 | 8,041.00 | 8,224.90 | 8,013.10 | 8,176.20 | 8,163.27 | 4,744 |
| Sep 26, 2024 | 7,984.90 | 7,995.05 | 7,832.80 | 7,941.70 | 7,929.14 | 2,558 |
| Sep 25, 2024 | 8,090.25 | 8,117.00 | 7,886.30 | 7,940.10 | 7,927.54 | 2,966 |
| Sep 24, 2024 | 8,170.55 | 8,232.60 | 8,052.70 | 8,084.70 | 8,071.91 | 1,598 |
| Sep 23, 2024 | 8,106.20 | 8,259.95 | 8,106.20 | 8,143.60 | 8,130.72 | 5,499 |
| Sep 20, 2024 | 7,892.75 | 8,127.20 | 7,833.10 | 8,107.60 | 8,094.78 | 7,219 |
| Sep 19, 2024 | 7,885.00 | 8,150.00 | 7,756.05 | 7,892.75 | 7,880.27 | 22,321 |
| Sep 18, 2024 | 7,810.00 | 7,810.00 | 7,566.55 | 7,741.75 | 7,729.50 | 3,217 |
| Sep 17, 2024 | 7,826.45 | 7,955.00 | 7,768.95 | 7,808.70 | 7,796.35 | 3,442 |
| Sep 16, 2024 | 7,700.75 | 7,939.35 | 7,700.75 | 7,904.90 | 7,892.40 | 8,325 |
| Sep 13, 2024 | 7,804.70 | 7,830.00 | 7,710.05 | 7,732.10 | 7,719.87 | 2,497 |
| Sep 12, 2024 | 7,670.55 | 7,806.70 | 7,620.15 | 7,793.20 | 7,780.87 | 2,616 |
| Sep 11, 2024 | 7,477.60 | 7,776.05 | 7,477.60 | 7,667.10 | 7,654.97 | 12,117 |
| Sep 10, 2024 | 7,497.40 | 7,539.70 | 7,426.60 | 7,477.60 | 7,465.77 | 909 |
| Sep 9, 2024 | 7,252.05 | 7,488.30 | 7,252.05 | 7,413.70 | 7,401.97 | 1,265 |
| Sep 6, 2024 | 7,470.05 | 7,500.00 | 7,400.00 | 7,422.60 | 7,410.86 | 2,649 |
| Sep 5, 2024 | 7,473.50 | 7,501.00 | 7,411.55 | 7,475.35 | 7,463.53 | 1,391 |
| Sep 4, 2024 | 7,309.20 | 7,460.90 | 7,278.00 | 7,434.95 | 7,423.19 | 7,161 |
| Sep 3, 2024 | 7,577.30 | 7,647.50 | 7,428.30 | 7,445.50 | 7,433.72 | 3,462 |
| Sep 2, 2024 | 7,635.45 | 7,744.80 | 7,517.45 | 7,569.10 | 7,557.13 | 3,856 |
| Aug 30, 2024 | 7,720.00 | 7,720.00 | 7,625.00 | 7,681.70 | 7,669.55 | 1,108 |
| Aug 29, 2024 | 7,610.15 | 7,699.00 | 7,554.70 | 7,682.25 | 7,670.10 | 1,924 |
| Aug 28, 2024 | 7,508.00 | 7,636.40 | 7,486.70 | 7,619.30 | 7,607.25 | 2,248 |
| Aug 26, 2024 | 7,390.00 | 7,536.05 | 7,384.25 | 7,501.30 | 7,489.43 | 1,697 |
| Aug 23, 2024 | 7,435.00 | 7,441.10 | 7,317.75 | 7,390.70 | 7,379.01 | 1,424 |
| Aug 22, 2024 | 7,439.95 | 7,567.05 | 7,379.20 | 7,442.70 | 7,430.93 | 3,437 |
| Aug 21, 2024 | 7,400.05 | 7,430.05 | 7,374.95 | 7,402.60 | 7,390.89 | 2,493 |
| Aug 20, 2024 | 7,396.85 | 7,433.35 | 7,364.00 | 7,411.50 | 7,399.78 | 1,517 |
| Aug 19, 2024 | 7,414.95 | 7,455.05 | 7,361.50 | 7,390.20 | 7,378.51 | 1,763 |
| Aug 16, 2024 | 7,330.00 | 7,435.00 | 7,235.85 | 7,414.95 | 7,403.22 | 7,572 |
| Aug 14, 2024 | 7,100.70 | 7,317.15 | 7,063.90 | 7,236.00 | 7,224.55 | 3,476 |
| Aug 13, 2024 | 7,260.65 | 7,275.00 | 7,045.95 | 7,085.90 | 7,074.69 | 3,368 |
| Aug 12, 2024 | 7,250.05 | 7,300.00 | 7,080.00 | 7,173.25 | 7,161.90 | 3,240 |
| Aug 9, 2024 | 7,000.00 | 7,249.95 | 6,973.80 | 7,205.90 | 7,194.50 | 12,471 |
| Aug 8, 2024 | 7,000.00 | 7,056.20 | 6,877.00 | 6,915.10 | 6,904.16 | 1,361 |
| Aug 7, 2024 | 6,883.00 | 7,080.00 | 6,850.00 | 7,045.20 | 7,034.06 | 3,979 |
| Aug 6, 2024 | 7,024.95 | 7,120.70 | 6,787.00 | 6,808.85 | 6,798.08 | 2,969 |
| Aug 5, 2024 | 7,102.55 | 7,142.50 | 6,812.75 | 6,972.15 | 6,961.12 | 6,992 |
| Aug 2, 2024 | 6,801.20 | 7,325.00 | 6,801.20 | 7,219.70 | 7,208.28 | 58,983 |
| Aug 1, 2024 | 7,041.50 | 7,084.25 | 6,870.00 | 6,913.00 | 6,902.06 | 3,330 |
| Jul 31, 2024 | 7,090.00 | 7,103.20 | 7,015.00 | 7,036.60 | 7,025.47 | 1,006 |
| Jul 30, 2024 | 7,099.35 | 7,136.95 | 6,990.05 | 7,003.00 | 6,991.92 | 3,618 |
| Jul 29, 2024 | 12.00 Dividend | |||||
| Jul 29, 2024 | 7,205.00 | 7,261.55 | 7,081.95 | 7,099.30 | 7,088.07 | 6,006 |
| Jul 26, 2024 | 7,020.00 | 7,207.85 | 7,006.35 | 7,191.20 | 7,167.84 | 3,287 |
| Jul 25, 2024 | 6,855.05 | 7,029.00 | 6,846.40 | 7,013.05 | 6,990.27 | 4,962 |
| Jul 24, 2024 | 6,809.50 | 7,011.10 | 6,809.50 | 6,949.85 | 6,927.28 | 3,547 |
| Jul 23, 2024 | 6,950.45 | 6,985.55 | 6,711.80 | 6,897.00 | 6,874.60 | 2,361 |
| Jul 22, 2024 | 6,810.05 | 7,012.65 | 6,774.80 | 6,928.15 | 6,905.65 | 2,243 |
| Jul 19, 2024 | 6,950.00 | 7,064.60 | 6,781.95 | 6,810.80 | 6,788.68 | 3,606 |
| Jul 18, 2024 | 6,800.70 | 6,983.85 | 6,800.70 | 6,931.00 | 6,908.49 | 4,408 |
| Jul 16, 2024 | 6,879.35 | 6,900.00 | 6,740.20 | 6,800.70 | 6,778.61 | 3,699 |
| Jul 15, 2024 | 6,724.45 | 6,969.00 | 6,724.45 | 6,844.05 | 6,821.82 | 1,642 |
| Jul 12, 2024 | 6,676.95 | 6,914.00 | 6,640.90 | 6,861.30 | 6,839.02 | 6,692 |
| Jul 11, 2024 | 6,780.05 | 6,850.55 | 6,572.00 | 6,608.70 | 6,587.24 | 3,832 |
| Jul 10, 2024 | 6,944.60 | 6,979.55 | 6,750.00 | 6,781.55 | 6,759.52 | 4,661 |
| Jul 9, 2024 | 6,856.55 | 7,063.25 | 6,833.40 | 6,943.05 | 6,920.50 | 5,657 |
| Jul 8, 2024 | 6,925.00 | 6,940.00 | 6,818.75 | 6,853.40 | 6,831.14 | 3,600 |
| Jul 5, 2024 | 6,735.00 | 6,824.50 | 6,719.30 | 6,808.75 | 6,786.64 | 1,387 |
| Jul 4, 2024 | 6,792.05 | 6,850.00 | 6,724.65 | 6,732.95 | 6,711.08 | 1,818 |
| Jul 3, 2024 | 6,750.45 | 6,833.00 | 6,729.20 | 6,808.90 | 6,786.79 | 5,421 |
| Jul 2, 2024 | 6,999.55 | 6,999.55 | 6,670.00 | 6,748.55 | 6,726.63 | 18,299 |
| Jul 1, 2024 | 6,780.00 | 6,967.75 | 6,759.35 | 6,948.85 | 6,926.28 | 3,500 |
| Jun 28, 2024 | 6,736.85 | 6,820.00 | 6,700.35 | 6,785.75 | 6,763.71 | 5,197 |
| Jun 27, 2024 | 6,746.00 | 6,763.70 | 6,671.20 | 6,736.85 | 6,714.97 | 1,579 |
| Jun 26, 2024 | 6,620.00 | 6,779.00 | 6,620.00 | 6,745.00 | 6,723.09 | 5,111 |
| Jun 25, 2024 | 6,600.05 | 6,700.00 | 6,480.30 | 6,647.55 | 6,625.96 | 43,638 |
| Jun 24, 2024 | 6,378.60 | 6,612.15 | 6,313.85 | 6,596.70 | 6,575.28 | 10,949 |
| Jun 21, 2024 | 6,315.00 | 6,499.00 | 6,315.00 | 6,378.60 | 6,357.88 | 14,284 |
| Jun 20, 2024 | 6,245.05 | 6,333.00 | 6,200.20 | 6,283.50 | 6,263.09 | 5,695 |
| Jun 19, 2024 | 6,200.05 | 6,270.40 | 6,109.75 | 6,244.30 | 6,224.02 | 16,920 |
| Jun 18, 2024 | 6,150.00 | 6,350.00 | 6,150.00 | 6,189.30 | 6,169.20 | 2,972 |
| Jun 14, 2024 | 6,250.25 | 6,303.20 | 6,174.20 | 6,238.05 | 6,217.79 | 3,554 |
| Jun 13, 2024 | 6,255.50 | 6,365.00 | 6,251.00 | 6,265.30 | 6,244.95 | 5,847 |
| Jun 12, 2024 | 6,224.00 | 6,318.00 | 6,219.20 | 6,250.90 | 6,230.60 | 13,691 |
| Jun 11, 2024 | 6,205.00 | 6,326.00 | 6,189.80 | 6,223.05 | 6,202.84 | 3,163 |
| Jun 10, 2024 | 6,215.75 | 6,286.70 | 6,146.00 | 6,220.30 | 6,200.10 | 8,252 |
| Jun 7, 2024 | 6,130.75 | 6,359.90 | 6,127.40 | 6,215.50 | 6,195.31 | 31,917 |
| Jun 6, 2024 | 6,115.25 | 6,161.35 | 5,999.75 | 6,127.25 | 6,107.35 | 9,112 |
| Jun 5, 2024 | 5,592.00 | 6,041.35 | 5,570.40 | 5,996.10 | 5,976.63 | 13,688 |
| Jun 4, 2024 | 5,770.00 | 5,770.00 | 5,260.00 | 5,624.15 | 5,605.88 | 5,822 |
| Jun 3, 2024 | 6,100.00 | 6,100.00 | 5,683.05 | 5,710.70 | 5,692.15 | 4,753 |
| May 31, 2024 | 5,800.65 | 5,812.90 | 5,660.00 | 5,691.10 | 5,672.62 | 4,269 |
| May 30, 2024 | 5,913.00 | 5,913.10 | 5,741.40 | 5,754.75 | 5,736.06 | 2,265 |
| May 29, 2024 | 6,026.25 | 6,035.35 | 5,908.00 | 5,921.05 | 5,901.82 | 1,797 |
| May 28, 2024 | 6,268.05 | 6,410.00 | 6,037.65 | 6,072.15 | 6,052.43 | 4,058 |
| May 27, 2024 | 6,341.65 | 6,407.00 | 6,203.05 | 6,256.25 | 6,235.93 | 12,753 |
| May 24, 2024 | 6,432.35 | 6,526.50 | 6,297.75 | 6,340.90 | 6,320.31 | 3,996 |
| May 23, 2024 | 6,398.05 | 6,545.95 | 6,360.70 | 6,442.00 | 6,421.08 | 6,005 |
| May 22, 2024 | 6,428.65 | 6,462.00 | 6,346.40 | 6,398.05 | 6,377.27 | 29,673 |
| May 21, 2024 | 6,192.05 | 6,472.85 | 6,192.05 | 6,405.65 | 6,384.85 | 18,512 |
| May 17, 2024 | 6,043.85 | 6,338.55 | 6,034.50 | 6,222.05 | 6,201.84 | 58,298 |
| May 16, 2024 | 5,921.05 | 6,002.70 | 5,615.65 | 5,867.45 | 5,848.39 | 10,713 |
| May 15, 2024 | 6,010.75 | 6,027.10 | 5,872.60 | 5,941.15 | 5,921.85 | 3,788 |
| May 14, 2024 | 6,054.10 | 6,114.75 | 6,008.75 | 6,017.60 | 5,998.06 | 2,858 |
| May 13, 2024 | 5,955.05 | 6,102.55 | 5,902.35 | 6,054.10 | 6,034.44 | 15,082 |
| May 10, 2024 | 5,935.00 | 6,049.95 | 5,874.05 | 6,029.70 | 6,010.12 | 4,930 |
| May 9, 2024 | 5,705.00 | 6,137.00 | 5,705.00 | 5,949.40 | 5,930.08 | 6,957 |
| May 8, 2024 | 5,843.65 | 6,032.05 | 5,843.65 | 6,000.90 | 5,981.41 | 2,383 |
| May 7, 2024 | 5,953.55 | 5,986.65 | 5,840.95 | 5,880.25 | 5,861.15 | 1,841 |
| May 6, 2024 | 6,031.40 | 6,049.95 | 5,959.00 | 5,983.35 | 5,963.92 | 2,534 |
| May 3, 2024 | 6,067.95 | 6,098.95 | 5,946.00 | 5,996.30 | 5,976.82 | 4,251 |
| May 2, 2024 | 6,033.95 | 6,100.00 | 5,956.00 | 6,066.00 | 6,046.30 | 1,685 |
| Apr 30, 2024 | 6,102.90 | 6,137.95 | 6,033.95 | 6,052.65 | 6,032.99 | 2,730 |
| Apr 29, 2024 | 5,900.40 | 6,118.50 | 5,900.40 | 6,064.20 | 6,044.50 | 7,880 |
| Apr 26, 2024 | 5,884.70 | 6,000.00 | 5,883.65 | 5,896.25 | 5,877.10 | 3,344 |
| Apr 25, 2024 | 5,853.00 | 5,925.95 | 5,825.20 | 5,903.75 | 5,884.58 | 58,248 |
| Apr 24, 2024 | 5,850.00 | 5,904.00 | 5,825.05 | 5,877.90 | 5,858.81 | 45,023 |
| Apr 23, 2024 | 5,809.60 | 5,895.00 | 5,809.60 | 5,828.10 | 5,809.17 | 1,082 |
| Apr 22, 2024 | 5,769.95 | 5,881.50 | 5,685.50 | 5,797.25 | 5,778.42 | 4,721 |
| Apr 19, 2024 | 5,611.20 | 5,720.00 | 5,611.20 | 5,708.55 | 5,690.01 | 7,345 |
| Apr 18, 2024 | 5,779.40 | 5,815.20 | 5,700.05 | 5,719.30 | 5,700.72 | 5,826 |
| Apr 16, 2024 | 5,810.95 | 5,820.65 | 5,737.00 | 5,747.50 | 5,728.83 | 2,167 |
| Apr 15, 2024 | 5,840.95 | 5,922.35 | 5,817.90 | 5,826.60 | 5,807.68 | 3,832 |
| Apr 12, 2024 | 6,051.00 | 6,096.15 | 5,940.10 | 5,965.25 | 5,945.88 | 10,151 |
| Apr 10, 2024 | 6,227.35 | 6,234.85 | 6,046.65 | 6,083.45 | 6,063.69 | 8,579 |
| Apr 9, 2024 | 6,230.00 | 6,355.00 | 6,163.20 | 6,228.50 | 6,208.27 | 31,345 |
| Apr 8, 2024 | 5,791.00 | 6,244.95 | 5,791.00 | 6,229.60 | 6,209.37 | 85,600 |
| Apr 5, 2024 | 5,600.65 | 5,725.00 | 5,600.65 | 5,677.25 | 5,658.81 | 2,251 |
| Apr 4, 2024 | 5,615.00 | 5,747.40 | 5,615.00 | 5,626.75 | 5,608.48 | 3,217 |
| Apr 3, 2024 | 5,601.35 | 5,655.70 | 5,582.10 | 5,604.75 | 5,586.55 | 2,346 |
| Apr 2, 2024 | 5,703.85 | 5,734.10 | 5,640.50 | 5,648.85 | 5,630.50 | 3,038 |
| Apr 1, 2024 | 5,580.60 | 5,800.00 | 5,580.60 | 5,708.10 | 5,689.56 | 13,869 |
| Mar 28, 2024 | 5,473.75 | 5,634.40 | 5,425.05 | 5,592.65 | 5,574.49 | 9,169 |
| Mar 27, 2024 | 5,217.40 | 5,544.05 | 5,217.00 | 5,473.25 | 5,455.47 | 29,133 |
| Mar 26, 2024 | 5,201.30 | 5,293.05 | 5,156.00 | 5,220.60 | 5,203.64 | 1,690 |
| Mar 22, 2024 | 5,287.40 | 5,287.40 | 5,065.70 | 5,241.25 | 5,224.23 | 9,172 |
| Mar 21, 2024 | 5,166.25 | 5,315.00 | 5,151.50 | 5,304.50 | 5,287.27 | 14,596 |
| Mar 20, 2024 | 5,000.15 | 5,129.95 | 5,000.15 | 5,102.50 | 5,085.93 | 2,016 |
| Mar 19, 2024 | 5,190.40 | 5,199.10 | 5,076.95 | 5,093.40 | 5,076.86 | 2,192 |
| Mar 18, 2024 | 5,215.00 | 5,278.00 | 5,180.00 | 5,190.55 | 5,173.69 | 8,339 |
| Mar 15, 2024 | 5,154.75 | 5,275.00 | 5,154.75 | 5,241.65 | 5,224.63 | 7,659 |
| Mar 14, 2024 | 5,071.00 | 5,220.00 | 4,967.10 | 5,203.85 | 5,186.95 | 9,618 |
| Mar 13, 2024 | 5,160.00 | 5,235.00 | 5,047.65 | 5,116.00 | 5,099.38 | 5,308 |
| Mar 12, 2024 | 5,100.40 | 5,246.05 | 5,100.40 | 5,154.00 | 5,137.26 | 6,409 |
| Mar 11, 2024 | 5,100.80 | 5,192.00 | 5,039.70 | 5,157.45 | 5,140.70 | 5,385 |
| Mar 7, 2024 | 5,087.95 | 5,127.85 | 5,023.85 | 5,079.80 | 5,063.30 | 2,487 |
| Mar 6, 2024 | 5,022.50 | 5,142.40 | 5,005.00 | 5,074.30 | 5,057.82 | 9,625 |
| Mar 5, 2024 | 5,155.60 | 5,159.85 | 5,009.30 | 5,019.35 | 5,003.05 | 15,936 |
| Mar 4, 2024 | 5,266.00 | 5,359.65 | 5,143.35 | 5,155.35 | 5,138.61 | 13,759 |
| Mar 1, 2024 | 5,267.00 | 5,330.15 | 5,194.95 | 5,281.85 | 5,264.70 | 2,478 |
| Feb 29, 2024 | 5,309.25 | 5,327.00 | 5,212.80 | 5,267.65 | 5,250.54 | 4,712 |
| Feb 28, 2024 | 5,344.00 | 5,415.00 | 5,304.85 | 5,315.55 | 5,298.29 | 3,091 |
| Feb 27, 2024 | 5,220.20 | 5,425.95 | 5,220.20 | 5,341.70 | 5,324.35 | 3,925 |
| Feb 26, 2024 | 5,280.00 | 5,325.25 | 5,210.05 | 5,252.70 | 5,235.64 | 2,427 |
| Feb 23, 2024 | 5,350.00 | 5,439.50 | 5,313.90 | 5,333.55 | 5,316.23 | 8,350 |
| Feb 22, 2024 | 5,233.65 | 5,352.05 | 5,233.65 | 5,342.15 | 5,324.80 | 1,960 |
| Feb 21, 2024 | 5,223.10 | 5,355.35 | 5,185.10 | 5,228.35 | 5,211.37 | 5,824 |
| Feb 20, 2024 | 5,291.00 | 5,384.85 | 5,284.85 | 5,316.95 | 5,299.68 | 4,016 |
| Feb 19, 2024 | 5,270.75 | 5,378.80 | 5,221.85 | 5,333.85 | 5,316.53 | 3,657 |
| Feb 16, 2024 | 5,172.00 | 5,293.95 | 5,172.00 | 5,270.15 | 5,253.03 | 23,384 |
| Feb 15, 2024 | 5,126.25 | 5,178.70 | 5,067.10 | 5,159.35 | 5,142.59 | 2,846 |
| Feb 14, 2024 | 5,392.55 | 5,400.00 | 5,030.20 | 5,111.35 | 5,094.75 | 12,872 |
| Feb 13, 2024 | 5,397.00 | 5,433.65 | 5,265.80 | 5,337.55 | 5,320.21 | 9,166 |
| Feb 12, 2024 | 5,500.20 | 5,534.65 | 5,377.10 | 5,385.40 | 5,367.91 | 3,087 |
| Feb 9, 2024 | 5,505.00 | 5,536.80 | 5,423.85 | 5,487.90 | 5,470.08 | 7,463 |
| Feb 8, 2024 | 5,400.05 | 5,506.35 | 5,392.05 | 5,497.70 | 5,479.84 | 6,364 |
| Feb 7, 2024 | 5,357.10 | 5,419.50 | 5,341.90 | 5,396.70 | 5,379.17 | 14,714 |
| Feb 6, 2024 | 5,155.15 | 5,368.00 | 5,155.15 | 5,356.40 | 5,339.00 | 4,724 |
| Feb 5, 2024 | 5,178.35 | 5,284.40 | 5,143.45 | 5,175.20 | 5,158.39 | 3,022 |
| Feb 2, 2024 | 5,065.00 | 5,215.50 | 5,065.00 | 5,175.85 | 5,159.04 | 5,648 |
| Feb 1, 2024 | 5,166.10 | 5,200.00 | 5,050.00 | 5,061.05 | 5,044.61 | 8,272 |
| Jan 31, 2024 | 4,877.35 | 5,048.00 | 4,871.20 | 5,030.15 | 5,013.81 | 37,513 |
| Jan 30, 2024 | 5,049.85 | 5,049.85 | 4,870.00 | 4,893.10 | 4,877.21 | 53,033 |
| Jan 29, 2024 | 4,952.15 | 5,040.95 | 4,930.80 | 4,972.05 | 4,955.90 | 4,420 |
| Jan 25, 2024 | 5,038.85 | 5,077.00 | 4,932.95 | 4,981.35 | 4,965.17 | 113,906 |
| Jan 24, 2024 | 4,910.00 | 5,032.60 | 4,868.50 | 5,025.25 | 5,008.93 | 3,907 |
| Jan 23, 2024 | 5,077.05 | 5,080.00 | 4,910.00 | 4,943.55 | 4,927.49 | 8,472 |
| Jan 19, 2024 | 5,159.90 | 5,168.25 | 5,030.00 | 5,096.95 | 5,080.40 | 8,131 |
| Jan 17, 2024 | 5,200.00 | 5,240.55 | 5,135.20 | 5,170.15 | 5,153.36 | 33,720 |
| Jan 16, 2024 | 5,300.35 | 5,332.80 | 5,187.05 | 5,213.20 | 5,196.27 | 3,108 |
| Jan 15, 2024 | 5,314.55 | 5,400.90 | 5,247.45 | 5,340.80 | 5,323.45 | 6,172 |
| Jan 12, 2024 | 5,185.15 | 5,386.85 | 5,185.15 | 5,307.25 | 5,290.01 | 25,614 |
| Jan 11, 2024 | 5,249.85 | 5,288.10 | 5,158.40 | 5,172.60 | 5,155.80 | 3,375 |
| Jan 10, 2024 | 5,209.75 | 5,298.00 | 5,195.00 | 5,240.25 | 5,223.23 | 6,656 |
| Jan 9, 2024 | 5,155.20 | 5,260.25 | 5,155.20 | 5,193.00 | 5,176.13 | 5,506 |
| Jan 8, 2024 | 5,270.15 | 5,300.00 | 5,123.65 | 5,137.95 | 5,121.26 | 12,345 |
| Jan 5, 2024 | 5,076.30 | 5,288.95 | 5,076.30 | 5,251.20 | 5,234.15 | 21,216 |
| Jan 4, 2024 | 5,100.00 | 5,141.65 | 5,060.00 | 5,088.00 | 5,071.48 | 2,601 |
| Jan 3, 2024 | 5,050.00 | 5,142.15 | 5,050.00 | 5,086.90 | 5,070.38 | 4,005 |
| Jan 2, 2024 | 5,189.90 | 5,189.90 | 5,061.05 | 5,124.15 | 5,107.51 | 3,556 |
| Jan 1, 2024 | 5,185.15 | 5,190.00 | 5,118.10 | 5,148.40 | 5,131.68 | 2,315 |
| Dec 29, 2023 | 5,158.75 | 5,167.10 | 5,099.55 | 5,137.00 | 5,120.32 | 7,695 |
| Dec 28, 2023 | 5,193.15 | 5,193.15 | 5,126.35 | 5,149.85 | 5,133.12 | 2,407 |
| Dec 27, 2023 | 5,093.80 | 5,175.45 | 5,085.25 | 5,152.40 | 5,135.67 | 9,083 |
| Dec 26, 2023 | 5,050.50 | 5,109.40 | 5,023.10 | 5,080.15 | 5,063.65 | 4,891 |
| Dec 22, 2023 | 5,050.05 | 5,081.75 | 4,969.10 | 5,002.75 | 4,986.50 | 6,499 |
| Dec 21, 2023 | 4,980.00 | 5,051.70 | 4,881.65 | 5,008.65 | 4,992.38 | 6,880 |
| Dec 20, 2023 | 5,249.70 | 5,270.90 | 4,976.15 | 4,994.80 | 4,978.58 | 5,841 |
| Dec 19, 2023 | 5,159.75 | 5,315.00 | 5,159.75 | 5,206.70 | 5,189.79 | 15,149 |
| Dec 18, 2023 | 5,225.00 | 5,274.90 | 5,141.80 | 5,195.85 | 5,178.97 | 20,665 |
| Dec 15, 2023 | 5,155.00 | 5,235.55 | 5,100.00 | 5,221.55 | 5,204.59 | 10,735 |
| Dec 14, 2023 | 4,843.10 | 5,230.00 | 4,843.10 | 5,151.35 | 5,134.62 | 72,919 |
| Dec 13, 2023 | 4,797.60 | 4,834.85 | 4,703.30 | 4,818.50 | 4,802.85 | 10,299 |
| Dec 12, 2023 | 4,890.85 | 4,995.80 | 4,775.00 | 4,788.80 | 4,773.25 | 7,140 |
| Dec 11, 2023 | 4,752.70 | 4,954.70 | 4,733.95 | 4,881.45 | 4,865.60 | 13,918 |
| Dec 8, 2023 | 4,831.30 | 4,839.95 | 4,681.85 | 4,740.85 | 4,725.45 | 11,196 |
| Dec 7, 2023 | 4,764.95 | 4,848.00 | 4,677.30 | 4,806.55 | 4,790.94 | 10,897 |
| Dec 6, 2023 | 4,739.80 | 4,815.60 | 4,716.00 | 4,754.35 | 4,738.91 | 9,426 |
| Dec 5, 2023 | 4,595.90 | 4,726.55 | 4,585.00 | 4,682.20 | 4,666.99 | 7,966 |
| Dec 4, 2023 | 4,582.05 | 4,640.00 | 4,572.00 | 4,595.95 | 4,581.02 | 29,127 |
| Dec 1, 2023 | 4,616.30 | 4,649.00 | 4,519.55 | 4,572.00 | 4,557.15 | 9,204 |
| Nov 30, 2023 | 4,579.95 | 4,631.15 | 4,526.45 | 4,612.95 | 4,597.97 | 6,917 |
| Nov 29, 2023 | 4,572.85 | 4,669.85 | 4,540.85 | 4,548.40 | 4,533.63 | 3,250 |