BSE - Delayed Quote INR
Orient Bell Limited (ORIENTBELL.BO)
239.95
-0.10
(-0.04%)
At close: May 2 at 3:28:16 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 230.70 | 251.00 | 230.70 | 239.95 | 239.95 | 692 |
| Apr 30, 2025 | 262.00 | 262.00 | 238.95 | 240.05 | 240.05 | 1,828 |
| Apr 29, 2025 | 253.05 | 260.00 | 251.40 | 251.90 | 251.90 | 272 |
| Apr 28, 2025 | 258.00 | 259.95 | 248.85 | 253.05 | 253.05 | 3,252 |
| Apr 25, 2025 | 255.50 | 261.80 | 246.90 | 258.30 | 258.30 | 2,105 |
| Apr 24, 2025 | 259.00 | 264.00 | 257.90 | 259.60 | 259.60 | 687 |
| Apr 23, 2025 | 262.00 | 262.00 | 257.25 | 259.95 | 259.95 | 124 |
| Apr 22, 2025 | 252.50 | 260.90 | 252.50 | 257.90 | 257.90 | 313 |
| Apr 21, 2025 | 251.80 | 254.90 | 245.00 | 252.50 | 252.50 | 2,051 |
| Apr 17, 2025 | 244.95 | 250.65 | 243.20 | 250.65 | 250.65 | 33 |
| Apr 16, 2025 | 252.25 | 255.80 | 237.90 | 247.90 | 247.90 | 1,292 |
| Apr 15, 2025 | 252.10 | 258.95 | 243.90 | 248.00 | 248.00 | 3,410 |
| Apr 11, 2025 | 258.00 | 259.90 | 252.10 | 252.10 | 252.10 | 113 |
| Apr 9, 2025 | 258.00 | 258.00 | 248.00 | 249.40 | 249.40 | 310 |
| Apr 8, 2025 | 256.00 | 284.95 | 252.00 | 269.15 | 269.15 | 287 |
| Apr 7, 2025 | 217.25 | 255.70 | 217.25 | 250.10 | 250.10 | 266 |
| Apr 4, 2025 | 252.00 | 252.00 | 243.40 | 245.05 | 245.05 | 146 |
| Apr 3, 2025 | 262.00 | 268.45 | 252.25 | 253.10 | 253.10 | 496 |
| Apr 2, 2025 | 240.00 | 263.00 | 230.35 | 258.05 | 258.05 | 900 |
| Apr 1, 2025 | 224.00 | 244.40 | 224.00 | 244.40 | 244.40 | 112 |
| Mar 28, 2025 | 230.45 | 239.95 | 224.00 | 227.65 | 227.65 | 2,194 |
| Mar 27, 2025 | 237.15 | 238.80 | 215.20 | 228.45 | 228.45 | 2,472 |
| Mar 26, 2025 | 239.05 | 244.00 | 232.00 | 233.75 | 233.75 | 3,192 |
| Mar 25, 2025 | 243.95 | 244.90 | 238.30 | 238.90 | 238.90 | 288 |
| Mar 24, 2025 | 250.00 | 263.40 | 238.20 | 242.05 | 242.05 | 6,103 |
| Mar 21, 2025 | 244.00 | 253.00 | 236.25 | 245.75 | 245.75 | 740 |
| Mar 20, 2025 | 248.00 | 248.00 | 238.30 | 243.15 | 243.15 | 159 |
| Mar 19, 2025 | 240.90 | 252.90 | 236.35 | 238.35 | 238.35 | 214 |
| Mar 18, 2025 | 249.00 | 249.00 | 233.30 | 236.10 | 236.10 | 5,877 |
| Mar 17, 2025 | 244.00 | 245.95 | 238.40 | 239.25 | 239.25 | 659 |
| Mar 13, 2025 | 250.25 | 250.25 | 244.00 | 244.20 | 244.20 | 120 |
| Mar 12, 2025 | 262.00 | 262.00 | 244.25 | 248.70 | 248.70 | 2,714 |
| Mar 11, 2025 | 248.20 | 258.00 | 247.15 | 256.25 | 256.25 | 391 |
| Mar 10, 2025 | 269.20 | 270.00 | 252.95 | 256.65 | 256.65 | 676 |
| Mar 7, 2025 | 265.30 | 274.00 | 262.00 | 269.20 | 269.20 | 236 |
| Mar 6, 2025 | 268.00 | 272.70 | 263.35 | 269.65 | 269.65 | 333 |
| Mar 5, 2025 | 258.10 | 268.00 | 255.05 | 264.65 | 264.65 | 1,961 |
| Mar 4, 2025 | 268.00 | 274.00 | 251.50 | 258.10 | 258.10 | 1,138 |
| Mar 3, 2025 | 275.20 | 275.20 | 244.00 | 268.90 | 268.90 | 1,420 |
| Feb 28, 2025 | 268.00 | 272.25 | 267.00 | 269.80 | 269.80 | 220 |
| Feb 27, 2025 | 275.00 | 282.00 | 268.30 | 272.05 | 272.05 | 648 |
| Feb 25, 2025 | 280.45 | 284.85 | 270.10 | 279.55 | 279.55 | 431 |
| Feb 24, 2025 | 286.45 | 289.55 | 275.00 | 275.05 | 275.05 | 76 |
| Feb 21, 2025 | 276.00 | 286.00 | 276.00 | 280.80 | 280.80 | 12 |
| Feb 20, 2025 | 283.30 | 283.60 | 279.70 | 280.65 | 280.65 | 351 |
| Feb 19, 2025 | 275.00 | 289.00 | 273.00 | 283.30 | 283.30 | 788 |
| Feb 18, 2025 | 270.00 | 279.95 | 268.00 | 275.00 | 275.00 | 480 |
| Feb 17, 2025 | 272.25 | 272.25 | 272.00 | 272.00 | 272.00 | 271 |
| Feb 14, 2025 | 277.00 | 277.00 | 272.05 | 272.05 | 272.05 | 28 |
| Feb 13, 2025 | 282.00 | 284.75 | 277.00 | 277.90 | 277.90 | 246 |
| Feb 12, 2025 | 273.50 | 275.90 | 272.00 | 274.85 | 274.85 | 158 |
| Feb 11, 2025 | 281.30 | 284.00 | 272.70 | 273.45 | 273.45 | 356 |
| Feb 10, 2025 | 282.00 | 282.00 | 270.15 | 281.35 | 281.35 | 444 |
| Feb 7, 2025 | 279.25 | 282.50 | 277.55 | 282.25 | 282.25 | 114 |
| Feb 6, 2025 | 284.00 | 286.00 | 283.50 | 284.15 | 284.15 | 62 |
| Feb 5, 2025 | 279.20 | 282.00 | 274.60 | 276.25 | 276.25 | 45 |
| Feb 4, 2025 | 272.05 | 280.00 | 269.90 | 272.50 | 272.50 | 858 |
| Feb 3, 2025 | 271.80 | 284.00 | 266.25 | 272.05 | 272.05 | 858 |
| Feb 1, 2025 | 280.00 | 282.00 | 276.50 | 276.85 | 276.85 | 341 |
| Jan 31, 2025 | 279.95 | 279.95 | 274.95 | 275.25 | 275.25 | 20 |
| Jan 30, 2025 | 273.00 | 280.00 | 268.20 | 271.65 | 271.65 | 791 |
| Jan 29, 2025 | 282.00 | 282.00 | 271.00 | 273.00 | 273.00 | 303 |
| Jan 28, 2025 | 284.00 | 286.00 | 271.00 | 273.80 | 273.80 | 1,028 |
| Jan 27, 2025 | 283.00 | 303.95 | 265.00 | 288.30 | 288.30 | 860 |
| Jan 24, 2025 | 282.15 | 282.15 | 278.00 | 281.80 | 281.80 | 284 |
| Jan 23, 2025 | 285.00 | 285.60 | 281.00 | 282.15 | 282.15 | 157 |
| Jan 22, 2025 | 297.45 | 298.25 | 284.00 | 284.80 | 284.80 | 596 |
| Jan 21, 2025 | 317.25 | 317.25 | 296.00 | 297.45 | 297.45 | 547 |
| Jan 20, 2025 | 299.60 | 312.50 | 295.80 | 305.20 | 305.20 | 536 |
| Jan 17, 2025 | 304.00 | 305.50 | 298.00 | 299.60 | 299.60 | 137 |
| Jan 16, 2025 | 309.75 | 316.05 | 302.00 | 304.90 | 304.90 | 368 |
| Jan 15, 2025 | 314.00 | 316.00 | 304.00 | 309.75 | 309.75 | 153 |
| Jan 14, 2025 | 306.00 | 315.80 | 304.40 | 311.95 | 311.95 | 73 |
| Jan 13, 2025 | 314.00 | 315.00 | 290.00 | 300.95 | 300.95 | 1,215 |
| Jan 10, 2025 | 315.00 | 315.10 | 315.00 | 315.10 | 315.10 | 218 |
| Jan 9, 2025 | 322.40 | 322.40 | 315.25 | 315.50 | 315.50 | 172 |
| Jan 8, 2025 | 317.05 | 326.15 | 316.95 | 320.65 | 320.65 | 603 |
| Jan 7, 2025 | 320.00 | 326.55 | 318.00 | 321.15 | 321.15 | 2,148 |
| Jan 6, 2025 | 328.25 | 328.25 | 318.20 | 321.00 | 321.00 | 1,613 |
| Jan 3, 2025 | 320.00 | 331.90 | 320.00 | 331.35 | 331.35 | 717 |
| Jan 2, 2025 | 335.00 | 335.00 | 320.50 | 321.90 | 321.90 | 436 |
| Jan 1, 2025 | 327.00 | 334.00 | 324.00 | 329.35 | 329.35 | 579 |
| Dec 31, 2024 | 332.00 | 332.00 | 322.00 | 327.00 | 327.00 | 250 |
| Dec 30, 2024 | 320.50 | 329.00 | 320.50 | 329.00 | 329.00 | 5 |
| Dec 27, 2024 | 325.10 | 328.45 | 320.00 | 320.60 | 320.60 | 938 |
| Dec 26, 2024 | 322.50 | 322.50 | 321.65 | 321.65 | 321.65 | 22 |
| Dec 24, 2024 | 324.10 | 326.80 | 321.00 | 322.10 | 322.10 | 208 |
| Dec 23, 2024 | 328.10 | 328.10 | 319.40 | 323.80 | 323.80 | 489 |
| Dec 20, 2024 | 329.80 | 334.00 | 324.00 | 331.10 | 331.10 | 600 |
| Dec 19, 2024 | 324.55 | 330.05 | 323.65 | 330.00 | 330.00 | 782 |
| Dec 18, 2024 | 333.85 | 334.10 | 329.30 | 330.00 | 330.00 | 220 |
| Dec 17, 2024 | 336.35 | 336.35 | 322.05 | 332.15 | 332.15 | 905 |
| Dec 16, 2024 | 327.20 | 333.50 | 324.75 | 329.95 | 329.95 | 1,471 |
| Dec 13, 2024 | 327.00 | 327.00 | 322.00 | 324.10 | 324.10 | 1,456 |
| Dec 12, 2024 | 324.00 | 327.75 | 323.00 | 325.10 | 325.10 | 398 |
| Dec 11, 2024 | 321.85 | 325.00 | 318.00 | 323.05 | 323.05 | 34,699 |
| Dec 10, 2024 | 325.95 | 325.95 | 319.35 | 321.70 | 321.70 | 1,657 |
| Dec 9, 2024 | 321.00 | 325.45 | 315.00 | 320.20 | 320.20 | 793 |
| Dec 6, 2024 | 320.00 | 326.80 | 318.95 | 323.70 | 323.70 | 1,294 |
| Dec 5, 2024 | 327.95 | 328.00 | 318.00 | 324.15 | 324.15 | 2,889 |
| Dec 4, 2024 | 322.80 | 326.00 | 316.60 | 320.30 | 320.30 | 1,172 |
| Dec 3, 2024 | 322.80 | 323.55 | 319.80 | 322.45 | 322.45 | 451 |
| Dec 2, 2024 | 330.00 | 330.00 | 318.90 | 319.80 | 319.80 | 1,077 |
| Nov 29, 2024 | 322.00 | 323.60 | 320.00 | 320.70 | 320.70 | 4,886 |
| Nov 28, 2024 | 327.55 | 328.30 | 322.00 | 322.70 | 322.70 | 85 |
| Nov 27, 2024 | 328.00 | 333.40 | 322.20 | 324.90 | 324.90 | 1,314 |
| Nov 26, 2024 | 322.55 | 322.95 | 318.00 | 318.05 | 318.05 | 40 |
| Nov 25, 2024 | 324.55 | 327.85 | 316.00 | 318.60 | 318.60 | 1,159 |
| Nov 22, 2024 | 328.95 | 332.85 | 321.50 | 324.55 | 324.55 | 569 |
| Nov 21, 2024 | 312.00 | 328.15 | 308.60 | 327.15 | 327.15 | 244 |
| Nov 19, 2024 | 326.00 | 329.35 | 312.95 | 315.80 | 315.80 | 999 |
| Nov 18, 2024 | 325.00 | 325.60 | 319.40 | 322.20 | 322.20 | 864 |
| Nov 14, 2024 | 313.25 | 318.00 | 310.05 | 317.65 | 317.65 | 45 |
| Nov 13, 2024 | 317.95 | 318.90 | 306.00 | 312.00 | 312.00 | 1,706 |
| Nov 12, 2024 | 340.00 | 340.00 | 314.20 | 319.55 | 319.55 | 652 |
| Nov 11, 2024 | 320.00 | 322.65 | 313.95 | 318.95 | 318.95 | 1,352 |
| Nov 8, 2024 | 336.00 | 341.95 | 307.70 | 316.55 | 316.55 | 10,575 |
| Nov 7, 2024 | 348.00 | 348.00 | 331.95 | 338.50 | 338.50 | 1,850 |
| Nov 6, 2024 | 348.55 | 356.00 | 345.60 | 354.60 | 354.60 | 1,268 |
| Nov 4, 2024 | 331.45 | 333.75 | 326.85 | 328.85 | 328.85 | 278 |
| Nov 1, 2024 | 330.00 | 336.00 | 326.00 | 331.25 | 331.25 | 60 |
| Oct 31, 2024 | 326.30 | 329.20 | 321.60 | 323.10 | 323.10 | 992 |
| Oct 29, 2024 | 359.90 | 359.90 | 320.05 | 321.30 | 321.30 | 316 |
| Oct 28, 2024 | 318.00 | 341.00 | 306.00 | 327.55 | 327.55 | 1,953 |
| Oct 25, 2024 | 316.00 | 320.00 | 307.00 | 307.40 | 307.40 | 537 |
| Oct 24, 2024 | 327.95 | 327.95 | 315.90 | 318.00 | 318.00 | 1,105 |
| Oct 23, 2024 | 327.45 | 338.00 | 324.65 | 327.95 | 327.95 | 1,728 |
| Oct 22, 2024 | 322.00 | 350.00 | 317.00 | 331.15 | 331.15 | 4,248 |
| Oct 21, 2024 | 327.00 | 332.30 | 321.75 | 324.95 | 324.95 | 514 |
| Oct 18, 2024 | 334.50 | 342.00 | 321.00 | 333.10 | 333.10 | 1,133 |
| Oct 17, 2024 | 331.00 | 342.05 | 331.00 | 342.05 | 342.05 | 179 |
| Oct 16, 2024 | 341.65 | 344.00 | 334.95 | 338.90 | 338.90 | 2,303 |
| Oct 15, 2024 | 344.00 | 344.00 | 338.50 | 339.60 | 339.60 | 28 |
| Oct 14, 2024 | 344.00 | 344.00 | 334.00 | 339.85 | 339.85 | 862 |
| Oct 11, 2024 | 339.00 | 340.50 | 337.10 | 340.45 | 340.45 | 77 |
| Oct 10, 2024 | 339.90 | 340.00 | 332.00 | 335.45 | 335.45 | 128 |
| Oct 9, 2024 | 334.50 | 342.60 | 334.50 | 339.90 | 339.90 | 346 |
| Oct 8, 2024 | 333.45 | 336.70 | 323.00 | 334.25 | 334.25 | 1,406 |
| Oct 7, 2024 | 351.00 | 351.00 | 316.00 | 339.40 | 339.40 | 1,614 |
| Oct 4, 2024 | 349.05 | 356.00 | 341.50 | 353.30 | 353.30 | 574 |
| Oct 3, 2024 | 364.80 | 364.80 | 343.25 | 348.45 | 348.45 | 1,995 |
| Oct 1, 2024 | 356.00 | 363.15 | 353.00 | 354.40 | 354.40 | 940 |
| Sep 30, 2024 | 370.00 | 370.00 | 357.95 | 359.45 | 359.45 | 1,083 |
| Sep 27, 2024 | 365.60 | 368.95 | 364.60 | 368.75 | 368.75 | 1,308 |
| Sep 26, 2024 | 368.65 | 368.65 | 355.00 | 364.05 | 364.05 | 5,082 |
| Sep 25, 2024 | 371.75 | 372.20 | 365.75 | 370.50 | 370.50 | 851 |
| Sep 24, 2024 | 363.60 | 378.05 | 362.00 | 364.45 | 364.45 | 2,948 |
| Sep 23, 2024 | 368.00 | 368.00 | 362.00 | 364.20 | 364.20 | 304 |
| Sep 20, 2024 | 370.40 | 370.40 | 364.00 | 364.30 | 364.30 | 173 |
| Sep 19, 2024 | 368.05 | 368.05 | 363.10 | 363.10 | 363.10 | 1,238 |
| Sep 18, 2024 | 369.50 | 370.25 | 364.25 | 368.05 | 368.05 | 939 |
| Sep 17, 2024 | 376.00 | 376.00 | 368.00 | 370.15 | 370.15 | 845 |
| Sep 16, 2024 | 368.45 | 371.35 | 368.00 | 369.80 | 369.80 | 273 |
| Sep 13, 2024 | 373.15 | 375.05 | 368.00 | 368.85 | 368.85 | 709 |
| Sep 12, 2024 | 387.00 | 387.00 | 360.00 | 366.10 | 366.10 | 1,380 |
| Sep 11, 2024 | 376.00 | 385.85 | 372.00 | 373.65 | 373.65 | 398 |
| Sep 10, 2024 | 380.00 | 386.65 | 378.00 | 378.00 | 378.00 | 758 |
| Sep 9, 2024 | 369.00 | 380.00 | 368.00 | 378.25 | 378.25 | 800 |
| Sep 6, 2024 | 373.50 | 375.80 | 365.55 | 371.70 | 371.70 | 63 |
| Sep 5, 2024 | 373.90 | 376.00 | 371.10 | 373.00 | 373.00 | 184 |
| Sep 4, 2024 | 370.00 | 374.80 | 365.95 | 371.05 | 371.05 | 1,320 |
| Sep 3, 2024 | 365.00 | 372.90 | 364.00 | 370.50 | 370.50 | 507 |
| Sep 2, 2024 | 385.85 | 385.90 | 350.95 | 358.35 | 358.35 | 2,354 |
| Aug 30, 2024 | 362.00 | 380.00 | 362.00 | 378.30 | 378.30 | 1,079 |
| Aug 29, 2024 | 378.00 | 378.70 | 362.00 | 367.10 | 367.10 | 3,544 |
| Aug 28, 2024 | 376.95 | 385.60 | 370.00 | 375.60 | 375.60 | 953 |
| Aug 26, 2024 | 380.00 | 387.50 | 369.70 | 374.85 | 374.85 | 184 |
| Aug 23, 2024 | 398.00 | 398.00 | 373.95 | 382.00 | 382.00 | 4,095 |
| Aug 22, 2024 | 446.95 | 446.95 | 386.45 | 389.00 | 389.00 | 680 |
| Aug 21, 2024 | 387.20 | 400.00 | 387.20 | 389.35 | 389.35 | 1,777 |
| Aug 20, 2024 | 384.95 | 392.80 | 384.85 | 385.05 | 385.05 | 3,002 |
| Aug 19, 2024 | 372.00 | 386.15 | 371.95 | 380.20 | 380.20 | 2,989 |
| Aug 16, 2024 | 370.95 | 379.05 | 368.40 | 372.65 | 372.65 | 1,058 |
| Aug 14, 2024 | 382.00 | 383.95 | 368.70 | 370.95 | 370.95 | 2,698 |
| Aug 13, 2024 | 382.80 | 390.50 | 378.00 | 382.35 | 382.35 | 619 |
| Aug 12, 2024 | 383.25 | 383.55 | 373.65 | 375.25 | 375.25 | 915 |
| Aug 9, 2024 | 390.90 | 390.90 | 381.15 | 382.30 | 382.30 | 1,229 |
| Aug 8, 2024 | 386.00 | 396.00 | 386.00 | 390.90 | 390.90 | 1,591 |
| Aug 7, 2024 | 385.65 | 398.00 | 383.05 | 388.20 | 388.20 | 3,886 |
| Aug 6, 2024 | 381.70 | 408.00 | 381.70 | 398.55 | 398.55 | 2,704 |
| Aug 5, 2024 | 408.00 | 408.00 | 386.00 | 400.00 | 400.00 | 545 |
| Aug 2, 2024 | 396.00 | 415.00 | 393.95 | 399.00 | 399.00 | 9,465 |
| Aug 1, 2024 | 401.00 | 401.00 | 396.80 | 397.50 | 397.50 | 2,595 |
| Jul 31, 2024 | 402.35 | 404.30 | 397.85 | 399.00 | 399.00 | 1,032 |
| Jul 30, 2024 | 0.5 Dividend | |||||
| Jul 30, 2024 | 378.35 | 408.35 | 378.35 | 406.20 | 406.20 | 804 |
| Jul 29, 2024 | 406.00 | 409.50 | 400.00 | 402.50 | 402.00 | 2,043 |
| Jul 26, 2024 | 390.00 | 405.00 | 390.00 | 403.20 | 402.70 | 3,336 |
| Jul 25, 2024 | 392.00 | 401.00 | 392.00 | 397.65 | 397.16 | 1,271 |
| Jul 24, 2024 | 383.00 | 405.65 | 382.45 | 399.00 | 398.50 | 3,141 |
| Jul 23, 2024 | 384.00 | 391.45 | 372.00 | 383.45 | 382.97 | 3,892 |
| Jul 22, 2024 | 382.00 | 383.25 | 372.00 | 378.35 | 377.88 | 2,734 |
| Jul 19, 2024 | 400.25 | 400.25 | 374.00 | 374.60 | 374.13 | 2,894 |
| Jul 18, 2024 | 386.00 | 396.90 | 386.00 | 392.40 | 391.91 | 764 |
| Jul 16, 2024 | 388.95 | 398.00 | 384.15 | 394.80 | 394.31 | 2,355 |
| Jul 15, 2024 | 398.00 | 399.95 | 380.00 | 394.85 | 394.36 | 3,289 |
| Jul 12, 2024 | 394.00 | 400.00 | 385.00 | 392.50 | 392.01 | 1,454 |
| Jul 11, 2024 | 406.00 | 406.70 | 395.65 | 397.40 | 396.91 | 1,630 |
| Jul 10, 2024 | 414.00 | 414.00 | 391.90 | 397.55 | 397.06 | 2,640 |
| Jul 9, 2024 | 416.00 | 416.00 | 402.30 | 408.55 | 408.04 | 4,814 |
| Jul 8, 2024 | 425.90 | 434.00 | 409.05 | 412.55 | 412.04 | 4,400 |
| Jul 5, 2024 | 429.00 | 434.90 | 416.50 | 419.60 | 419.08 | 2,744 |
| Jul 4, 2024 | 400.00 | 434.00 | 400.00 | 428.40 | 427.87 | 2,272 |
| Jul 3, 2024 | 409.70 | 438.90 | 409.70 | 431.35 | 430.81 | 6,822 |
| Jul 2, 2024 | 410.00 | 413.00 | 404.15 | 408.65 | 408.14 | 5,472 |
| Jul 1, 2024 | 392.00 | 406.25 | 388.15 | 404.10 | 403.60 | 2,499 |
| Jun 28, 2024 | 396.90 | 404.45 | 388.10 | 391.80 | 391.31 | 3,493 |
| Jun 27, 2024 | 405.70 | 408.80 | 396.00 | 403.55 | 403.05 | 3,529 |
| Jun 26, 2024 | 398.00 | 414.00 | 398.00 | 404.15 | 403.65 | 2,270 |
| Jun 25, 2024 | 403.00 | 417.85 | 393.70 | 401.95 | 401.45 | 5,269 |
| Jun 24, 2024 | 374.65 | 411.10 | 374.65 | 405.95 | 405.45 | 25,649 |
| Jun 21, 2024 | 378.20 | 384.75 | 368.95 | 373.15 | 372.69 | 4,034 |
| Jun 20, 2024 | 373.70 | 385.00 | 373.70 | 377.30 | 376.83 | 4,176 |
| Jun 19, 2024 | 378.35 | 381.90 | 373.70 | 375.15 | 374.68 | 6,659 |
| Jun 18, 2024 | 362.00 | 405.00 | 358.80 | 372.75 | 372.29 | 9,429 |
| Jun 14, 2024 | 372.00 | 372.00 | 354.95 | 359.50 | 359.05 | 676 |
| Jun 13, 2024 | 368.00 | 372.25 | 361.95 | 362.20 | 361.75 | 1,897 |
| Jun 12, 2024 | 370.00 | 372.50 | 357.60 | 361.35 | 360.90 | 2,535 |
| Jun 11, 2024 | 366.95 | 368.10 | 360.00 | 361.10 | 360.65 | 1,060 |
| Jun 10, 2024 | 358.05 | 368.50 | 358.05 | 366.20 | 365.75 | 1,936 |
| Jun 7, 2024 | 362.00 | 368.00 | 359.00 | 362.80 | 362.35 | 730 |
| Jun 6, 2024 | 359.00 | 360.00 | 344.85 | 359.05 | 358.60 | 2,005 |
| Jun 5, 2024 | 346.00 | 357.15 | 328.00 | 338.05 | 337.63 | 2,996 |
| Jun 4, 2024 | 362.00 | 363.00 | 328.00 | 331.50 | 331.09 | 4,401 |
| Jun 3, 2024 | 370.00 | 374.00 | 362.00 | 364.15 | 363.70 | 426 |
| May 31, 2024 | 359.40 | 366.70 | 356.05 | 359.90 | 359.45 | 481 |
| May 30, 2024 | 360.00 | 370.30 | 356.55 | 359.40 | 358.95 | 510 |
| May 29, 2024 | 374.00 | 374.00 | 360.65 | 362.50 | 362.05 | 4,930 |
| May 28, 2024 | 381.00 | 381.00 | 361.80 | 366.50 | 366.04 | 2,553 |
| May 27, 2024 | 385.50 | 386.00 | 374.00 | 375.45 | 374.98 | 727 |
| May 24, 2024 | 368.90 | 385.00 | 368.85 | 379.80 | 379.33 | 8,018 |
| May 23, 2024 | 377.40 | 380.00 | 364.95 | 366.85 | 366.39 | 2,614 |
| May 22, 2024 | 382.05 | 382.05 | 372.40 | 374.60 | 374.13 | 766 |
| May 21, 2024 | 386.00 | 386.00 | 373.95 | 378.55 | 378.08 | 2,428 |
| May 17, 2024 | 381.00 | 384.05 | 373.95 | 378.30 | 377.83 | 783 |
| May 16, 2024 | 374.00 | 382.00 | 369.85 | 378.20 | 377.73 | 1,730 |
| May 15, 2024 | 365.20 | 379.00 | 355.95 | 368.80 | 368.34 | 2,787 |
| May 14, 2024 | 364.00 | 370.25 | 360.40 | 362.95 | 362.50 | 1,360 |
| May 13, 2024 | 363.30 | 363.30 | 352.00 | 362.70 | 362.25 | 393 |
| May 10, 2024 | 364.00 | 368.35 | 360.60 | 364.60 | 364.15 | 1,125 |
| May 9, 2024 | 372.95 | 375.40 | 356.00 | 361.90 | 361.45 | 2,946 |
| May 8, 2024 | 378.00 | 379.95 | 367.55 | 372.55 | 372.09 | 3,192 |
| May 7, 2024 | 377.50 | 388.15 | 374.00 | 379.85 | 379.38 | 1,383 |
| May 6, 2024 | 384.00 | 384.80 | 375.05 | 377.45 | 376.98 | 680 |
| May 3, 2024 | 381.55 | 382.00 | 370.25 | 378.30 | 377.83 | 3,445 |
| May 2, 2024 | 380.00 | 382.00 | 374.10 | 378.80 | 378.33 | 1,509 |