NSE - Free Realtime Quote INR
Plaza Wires Limited (PLAZACABLE.NS)
63.61
+3.86
+(6.46%)
As of 9:31:57 AM 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 2, 2025 | 63.00 | 65.34 | 62.98 | 63.61 | 63.61 | 66,729 |
| May 30, 2025 | 60.65 | 60.65 | 59.34 | 59.75 | 59.75 | 38,200 |
| May 29, 2025 | 59.90 | 60.82 | 59.00 | 59.81 | 59.81 | 40,166 |
| May 28, 2025 | 60.05 | 60.74 | 59.26 | 60.21 | 60.21 | 53,941 |
| May 27, 2025 | 60.50 | 60.50 | 59.46 | 59.73 | 59.73 | 20,068 |
| May 26, 2025 | 61.00 | 62.67 | 59.20 | 60.06 | 60.06 | 111,235 |
| May 23, 2025 | 58.62 | 65.00 | 58.10 | 60.16 | 60.16 | 234,894 |
| May 22, 2025 | 58.50 | 59.30 | 57.52 | 58.07 | 58.07 | 17,567 |
| May 21, 2025 | 58.42 | 59.28 | 58.34 | 58.70 | 58.70 | 18,150 |
| May 20, 2025 | 61.00 | 61.00 | 57.30 | 58.13 | 58.13 | 27,927 |
| May 19, 2025 | 59.50 | 60.50 | 58.93 | 59.58 | 59.58 | 43,712 |
| May 16, 2025 | 57.60 | 59.93 | 57.60 | 58.92 | 58.92 | 39,213 |
| May 15, 2025 | 57.60 | 58.39 | 57.21 | 58.00 | 58.00 | 32,728 |
| May 14, 2025 | 57.99 | 59.13 | 57.05 | 57.57 | 57.57 | 41,700 |
| May 13, 2025 | 56.00 | 58.45 | 55.77 | 57.84 | 57.84 | 82,407 |
| May 12, 2025 | 54.30 | 56.67 | 54.30 | 56.37 | 56.37 | 111,780 |
| May 9, 2025 | 51.65 | 54.49 | 51.49 | 53.47 | 53.47 | 30,716 |
| May 8, 2025 | 53.15 | 55.50 | 52.98 | 54.78 | 54.78 | 42,803 |
| May 7, 2025 | 53.94 | 54.04 | 52.00 | 53.15 | 53.15 | 28,432 |
| May 6, 2025 | 56.09 | 56.34 | 53.11 | 53.94 | 53.94 | 24,936 |
| May 5, 2025 | 56.00 | 58.00 | 54.82 | 56.09 | 56.09 | 30,363 |
| May 2, 2025 | 55.00 | 59.59 | 55.00 | 55.50 | 55.50 | 28,865 |
| Apr 30, 2025 | 56.65 | 56.93 | 55.30 | 55.74 | 55.74 | 21,152 |
| Apr 29, 2025 | 56.20 | 58.32 | 56.00 | 56.65 | 56.65 | 17,906 |
| Apr 28, 2025 | 58.93 | 60.83 | 56.00 | 56.19 | 56.19 | 41,100 |
| Apr 25, 2025 | 61.00 | 62.23 | 58.00 | 58.93 | 58.93 | 40,817 |
| Apr 24, 2025 | 63.00 | 63.50 | 60.00 | 60.63 | 60.63 | 49,998 |
| Apr 23, 2025 | 60.92 | 62.77 | 60.26 | 62.39 | 62.39 | 91,249 |
| Apr 22, 2025 | 57.41 | 61.80 | 56.66 | 60.04 | 60.04 | 111,363 |
| Apr 21, 2025 | 55.00 | 57.38 | 55.00 | 57.14 | 57.14 | 40,947 |
| Apr 17, 2025 | 55.80 | 56.90 | 55.34 | 55.82 | 55.82 | 31,834 |
| Apr 16, 2025 | 55.10 | 55.90 | 55.10 | 55.71 | 55.71 | 18,036 |
| Apr 15, 2025 | 54.01 | 55.84 | 54.01 | 54.88 | 54.88 | 37,104 |
| Apr 11, 2025 | 53.20 | 54.01 | 53.00 | 53.47 | 53.47 | 12,979 |
| Apr 9, 2025 | 52.49 | 52.99 | 51.10 | 52.79 | 52.79 | 22,775 |
| Apr 8, 2025 | 51.03 | 52.69 | 51.03 | 52.05 | 52.05 | 26,262 |
| Apr 7, 2025 | 50.67 | 51.65 | 49.34 | 51.01 | 51.01 | 50,260 |
| Apr 4, 2025 | 54.11 | 54.79 | 51.05 | 51.97 | 51.97 | 55,348 |
| Apr 3, 2025 | 53.35 | 55.80 | 52.50 | 54.11 | 54.11 | 70,772 |
| Apr 2, 2025 | 52.99 | 55.00 | 51.10 | 53.38 | 53.38 | 57,097 |
| Apr 1, 2025 | 50.57 | 54.54 | 49.10 | 52.95 | 52.95 | 111,055 |
| Mar 28, 2025 | 50.32 | 52.65 | 47.70 | 49.57 | 49.57 | 170,995 |
| Mar 27, 2025 | 51.00 | 52.16 | 50.04 | 50.28 | 50.28 | 210,560 |
| Mar 26, 2025 | 54.00 | 54.78 | 50.40 | 51.90 | 51.90 | 167,137 |
| Mar 25, 2025 | 56.80 | 58.03 | 53.00 | 53.24 | 53.24 | 178,995 |
| Mar 24, 2025 | 57.50 | 58.00 | 55.60 | 55.96 | 55.96 | 184,261 |
| Mar 21, 2025 | 56.11 | 58.00 | 55.05 | 55.77 | 55.77 | 139,889 |
| Mar 20, 2025 | 56.95 | 58.00 | 55.10 | 55.55 | 55.55 | 137,311 |
| Mar 19, 2025 | 52.94 | 57.00 | 52.94 | 56.41 | 56.41 | 125,541 |
| Mar 18, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Mar 17, 2025 | 53.48 | 55.10 | 51.51 | 51.84 | 51.84 | 73,132 |
| Mar 13, 2025 | 56.26 | 56.26 | 52.45 | 53.48 | 53.48 | 46,891 |
| Mar 12, 2025 | 54.99 | 56.39 | 54.10 | 54.67 | 54.67 | 73,408 |
| Mar 11, 2025 | 57.30 | 57.30 | 53.60 | 54.86 | 54.86 | 68,304 |
| Mar 10, 2025 | 61.90 | 61.90 | 56.25 | 56.90 | 56.90 | 38,864 |
| Mar 7, 2025 | 58.60 | 59.92 | 58.00 | 59.72 | 59.72 | 27,297 |
| Mar 6, 2025 | 55.89 | 58.00 | 55.89 | 57.73 | 57.73 | 25,174 |
| Mar 5, 2025 | 54.50 | 56.57 | 53.36 | 55.89 | 55.89 | 38,979 |
| Mar 4, 2025 | 53.99 | 54.43 | 51.72 | 53.10 | 53.10 | 53,955 |
| Mar 3, 2025 | 57.17 | 57.49 | 53.75 | 54.28 | 54.28 | 44,775 |
| Feb 28, 2025 | 58.40 | 58.40 | 56.40 | 57.17 | 57.17 | 29,311 |
| Feb 27, 2025 | 59.96 | 61.21 | 58.00 | 58.40 | 58.40 | 43,652 |
| Feb 25, 2025 | 60.85 | 61.71 | 59.01 | 59.63 | 59.63 | 24,994 |
| Feb 24, 2025 | 63.00 | 63.00 | 60.55 | 60.85 | 60.85 | 23,240 |
| Feb 21, 2025 | 61.80 | 64.25 | 61.80 | 63.07 | 63.07 | 35,319 |
| Feb 20, 2025 | 59.06 | 62.90 | 59.06 | 62.49 | 62.49 | 34,508 |
| Feb 19, 2025 | 57.50 | 60.88 | 57.50 | 59.39 | 59.39 | 28,204 |
| Feb 18, 2025 | 61.65 | 61.65 | 58.10 | 58.59 | 58.59 | 34,973 |
| Feb 17, 2025 | 62.05 | 63.29 | 59.60 | 60.43 | 60.43 | 35,883 |
| Feb 14, 2025 | 69.00 | 69.00 | 61.80 | 62.64 | 62.64 | 43,731 |
| Feb 13, 2025 | 68.97 | 69.28 | 65.21 | 66.21 | 66.21 | 30,609 |
| Feb 12, 2025 | 69.73 | 69.73 | 65.75 | 66.74 | 66.74 | 30,588 |
| Feb 11, 2025 | 71.00 | 71.00 | 69.45 | 69.63 | 69.63 | 23,095 |
| Feb 10, 2025 | 70.72 | 72.65 | 70.00 | 70.14 | 70.14 | 15,170 |
| Feb 7, 2025 | 72.50 | 72.50 | 70.21 | 70.71 | 70.71 | 13,831 |
| Feb 6, 2025 | 73.25 | 73.25 | 71.10 | 72.20 | 72.20 | 14,616 |
| Feb 5, 2025 | 72.20 | 72.25 | 71.02 | 71.80 | 71.80 | 17,178 |
| Feb 4, 2025 | 70.50 | 71.67 | 70.03 | 70.84 | 70.84 | 22,824 |
| Feb 3, 2025 | 72.21 | 72.21 | 70.30 | 71.06 | 71.06 | 27,182 |
| Feb 1, 2025 | 72.00 | 72.89 | 71.00 | 71.42 | 71.42 | 22,177 |
| Jan 31, 2025 | 70.97 | 71.75 | 70.10 | 71.32 | 71.32 | 28,503 |
| Jan 30, 2025 | 72.50 | 72.50 | 70.70 | 70.97 | 70.97 | 21,474 |
| Jan 29, 2025 | 70.88 | 73.99 | 70.88 | 71.16 | 71.16 | 25,407 |
| Jan 28, 2025 | 72.91 | 72.91 | 69.50 | 70.17 | 70.17 | 26,507 |
| Jan 27, 2025 | 74.85 | 74.85 | 70.13 | 70.38 | 70.38 | 43,673 |
| Jan 24, 2025 | 73.94 | 75.00 | 72.80 | 73.26 | 73.26 | 37,004 |
| Jan 23, 2025 | 74.05 | 74.05 | 72.00 | 72.85 | 72.85 | 21,573 |
| Jan 22, 2025 | 75.63 | 77.22 | 72.21 | 72.66 | 72.66 | 24,045 |
| Jan 21, 2025 | 76.50 | 76.50 | 74.01 | 74.15 | 74.15 | 11,358 |
| Jan 20, 2025 | 75.00 | 76.00 | 74.11 | 75.46 | 75.46 | 16,873 |
| Jan 17, 2025 | 74.87 | 75.73 | 74.05 | 75.00 | 75.00 | 25,749 |
| Jan 16, 2025 | 75.00 | 76.50 | 72.50 | 74.87 | 74.87 | 64,696 |
| Jan 15, 2025 | 73.95 | 75.10 | 72.06 | 73.13 | 73.13 | 24,450 |
| Jan 14, 2025 | 69.99 | 73.60 | 69.01 | 71.45 | 71.45 | 43,415 |
| Jan 13, 2025 | 70.50 | 71.89 | 69.72 | 69.99 | 69.99 | 54,975 |
| Jan 10, 2025 | 74.05 | 74.48 | 71.87 | 72.11 | 72.11 | 47,068 |
| Jan 9, 2025 | 77.50 | 77.50 | 74.10 | 74.76 | 74.76 | 18,683 |
| Jan 8, 2025 | 76.41 | 76.41 | 75.03 | 75.42 | 75.42 | 24,150 |
| Jan 7, 2025 | 76.68 | 76.89 | 74.81 | 76.43 | 76.43 | 25,427 |
| Jan 6, 2025 | 79.95 | 80.50 | 72.81 | 74.80 | 74.80 | 80,170 |
| Jan 3, 2025 | 79.99 | 80.50 | 78.68 | 79.23 | 79.23 | 34,720 |
| Jan 2, 2025 | 78.00 | 79.69 | 77.26 | 78.99 | 78.99 | 47,695 |
| Jan 1, 2025 | 77.18 | 78.25 | 76.72 | 77.53 | 77.53 | 18,540 |
| Dec 31, 2024 | 77.50 | 78.00 | 76.60 | 76.94 | 76.94 | 24,636 |
| Dec 30, 2024 | 78.00 | 78.72 | 77.21 | 77.51 | 77.51 | 26,623 |
| Dec 27, 2024 | 77.80 | 78.74 | 77.32 | 77.55 | 77.55 | 30,114 |
| Dec 26, 2024 | 79.20 | 80.04 | 77.67 | 77.94 | 77.94 | 41,310 |
| Dec 24, 2024 | 78.25 | 80.34 | 77.99 | 78.89 | 78.89 | 59,699 |
| Dec 23, 2024 | 82.50 | 83.75 | 78.98 | 79.32 | 79.32 | 47,940 |
| Dec 20, 2024 | 85.99 | 85.99 | 81.01 | 81.46 | 81.46 | 92,317 |
| Dec 19, 2024 | 84.00 | 85.61 | 84.00 | 84.44 | 84.44 | 113,166 |
| Dec 18, 2024 | 87.00 | 89.90 | 85.00 | 86.93 | 86.93 | 436,649 |
| Dec 17, 2024 | 78.10 | 90.38 | 78.10 | 86.06 | 86.06 | 1,623,657 |
| Dec 16, 2024 | 77.59 | 78.80 | 77.00 | 78.03 | 78.03 | 26,881 |
| Dec 13, 2024 | 76.91 | 78.49 | 76.12 | 77.56 | 77.56 | 27,338 |
| Dec 12, 2024 | 79.56 | 80.19 | 77.70 | 77.90 | 77.90 | 26,640 |
| Dec 11, 2024 | 81.74 | 81.74 | 78.61 | 79.56 | 79.56 | 49,484 |
| Dec 10, 2024 | 78.36 | 82.00 | 78.36 | 80.77 | 80.77 | 150,335 |
| Dec 9, 2024 | 79.00 | 80.00 | 77.11 | 78.34 | 78.34 | 41,761 |
| Dec 6, 2024 | 77.25 | 78.90 | 77.01 | 78.26 | 78.26 | 37,352 |
| Dec 5, 2024 | 77.99 | 78.29 | 76.20 | 77.25 | 77.25 | 31,552 |
| Dec 4, 2024 | 77.00 | 78.50 | 76.11 | 77.47 | 77.47 | 55,386 |
| Dec 3, 2024 | 74.00 | 77.59 | 74.00 | 76.52 | 76.52 | 54,831 |
| Dec 2, 2024 | 74.50 | 75.60 | 73.50 | 74.70 | 74.70 | 36,822 |
| Nov 29, 2024 | 74.00 | 75.20 | 73.91 | 74.60 | 74.60 | 34,633 |
| Nov 28, 2024 | 72.99 | 75.88 | 72.50 | 74.12 | 74.12 | 67,646 |
| Nov 27, 2024 | 74.09 | 74.78 | 72.39 | 73.62 | 73.62 | 43,336 |
| Nov 26, 2024 | 74.49 | 74.49 | 72.10 | 72.95 | 72.95 | 38,260 |
| Nov 25, 2024 | 73.00 | 74.14 | 72.01 | 72.70 | 72.70 | 26,936 |
| Nov 22, 2024 | 72.51 | 74.15 | 71.03 | 72.75 | 72.75 | 33,033 |
| Nov 21, 2024 | 72.60 | 73.69 | 70.65 | 71.27 | 71.27 | 32,853 |
| Nov 19, 2024 | 72.59 | 74.64 | 72.59 | 73.36 | 73.36 | 30,960 |
| Nov 18, 2024 | 75.00 | 76.90 | 71.43 | 72.05 | 72.05 | 97,146 |
| Nov 14, 2024 | 75.00 | 77.01 | 75.00 | 75.92 | 75.92 | 20,565 |
| Nov 13, 2024 | 78.00 | 78.66 | 75.20 | 75.63 | 75.63 | 48,422 |
| Nov 12, 2024 | 80.49 | 80.49 | 78.00 | 78.28 | 78.28 | 21,263 |
| Nov 11, 2024 | 80.65 | 80.65 | 78.45 | 79.16 | 79.16 | 13,842 |
| Nov 8, 2024 | 81.11 | 81.21 | 78.90 | 79.03 | 79.03 | 35,957 |
| Nov 7, 2024 | 81.99 | 81.99 | 80.02 | 81.11 | 81.11 | 25,369 |
| Nov 6, 2024 | 79.50 | 81.12 | 79.00 | 80.41 | 80.41 | 25,757 |
| Nov 5, 2024 | 78.50 | 81.00 | 78.50 | 80.03 | 80.03 | 18,324 |
| Nov 4, 2024 | 81.80 | 81.80 | 79.32 | 80.13 | 80.13 | 38,176 |
| Nov 1, 2024 | 82.80 | 82.80 | 79.55 | 81.60 | 81.60 | 13,615 |
| Oct 31, 2024 | 80.36 | 81.55 | 79.00 | 79.89 | 79.89 | 41,001 |
| Oct 30, 2024 | 80.69 | 81.76 | 80.08 | 80.35 | 80.35 | 45,908 |
| Oct 29, 2024 | 78.00 | 80.28 | 78.00 | 79.02 | 79.02 | 30,696 |
| Oct 28, 2024 | 77.80 | 79.66 | 77.53 | 78.48 | 78.48 | 62,256 |
| Oct 25, 2024 | 79.82 | 81.99 | 75.57 | 79.90 | 79.90 | 90,093 |
| Oct 24, 2024 | 80.70 | 81.66 | 79.50 | 79.82 | 79.82 | 29,489 |
| Oct 23, 2024 | 78.80 | 81.48 | 78.80 | 80.47 | 80.47 | 43,539 |
| Oct 22, 2024 | 82.00 | 82.41 | 79.81 | 80.07 | 80.07 | 77,259 |
| Oct 21, 2024 | 84.80 | 84.80 | 80.46 | 81.23 | 81.23 | 65,022 |
| Oct 18, 2024 | 85.90 | 86.00 | 82.91 | 84.06 | 84.06 | 96,846 |
| Oct 17, 2024 | 82.00 | 90.78 | 81.04 | 85.24 | 85.24 | 594,212 |
| Oct 16, 2024 | 82.00 | 82.17 | 80.00 | 80.70 | 80.70 | 50,649 |
| Oct 15, 2024 | 82.85 | 82.85 | 81.00 | 81.24 | 81.24 | 29,824 |
| Oct 14, 2024 | 82.50 | 83.00 | 81.90 | 82.30 | 82.30 | 28,053 |
| Oct 11, 2024 | 81.50 | 83.00 | 81.50 | 82.56 | 82.56 | 35,190 |
| Oct 10, 2024 | 83.00 | 83.29 | 81.90 | 82.19 | 82.19 | 23,179 |
| Oct 9, 2024 | 80.36 | 83.09 | 80.36 | 82.46 | 82.46 | 22,318 |
| Oct 8, 2024 | 80.00 | 82.21 | 75.25 | 81.96 | 81.96 | 73,007 |
| Oct 7, 2024 | 82.10 | 83.90 | 77.02 | 79.57 | 79.57 | 168,394 |
| Oct 4, 2024 | 82.89 | 82.89 | 81.00 | 82.50 | 82.50 | 68,183 |
| Oct 3, 2024 | 82.26 | 84.44 | 81.66 | 82.10 | 82.10 | 118,192 |
| Oct 1, 2024 | 85.29 | 85.29 | 84.03 | 84.66 | 84.66 | 36,395 |
| Sep 30, 2024 | 84.86 | 85.68 | 84.06 | 84.53 | 84.53 | 43,630 |
| Sep 27, 2024 | 84.60 | 86.00 | 84.50 | 84.86 | 84.86 | 57,302 |
| Sep 26, 2024 | 86.80 | 86.80 | 84.60 | 85.07 | 85.07 | 93,232 |
| Sep 25, 2024 | 85.29 | 87.21 | 84.60 | 85.81 | 85.81 | 38,898 |
| Sep 24, 2024 | 84.56 | 85.92 | 84.56 | 85.31 | 85.31 | 50,692 |
| Sep 23, 2024 | 85.78 | 85.78 | 84.79 | 85.26 | 85.26 | 74,220 |
| Sep 20, 2024 | 85.59 | 85.99 | 84.77 | 85.01 | 85.01 | 52,853 |
| Sep 19, 2024 | 86.55 | 87.50 | 84.21 | 84.85 | 84.85 | 112,602 |
| Sep 18, 2024 | 87.79 | 87.79 | 85.68 | 86.09 | 86.09 | 71,876 |
| Sep 17, 2024 | 88.00 | 88.89 | 86.50 | 86.99 | 86.99 | 94,807 |
| Sep 16, 2024 | 87.02 | 88.24 | 86.32 | 87.77 | 87.77 | 103,751 |
| Sep 13, 2024 | 86.07 | 89.20 | 86.07 | 87.34 | 87.34 | 135,350 |
| Sep 12, 2024 | 87.78 | 87.78 | 86.35 | 86.84 | 86.84 | 68,390 |
| Sep 11, 2024 | 87.45 | 89.25 | 86.00 | 86.57 | 86.57 | 112,514 |
| Sep 10, 2024 | 86.69 | 87.38 | 85.98 | 86.66 | 86.66 | 52,285 |
| Sep 9, 2024 | 87.84 | 87.84 | 85.25 | 85.89 | 85.89 | 63,149 |
| Sep 6, 2024 | 87.00 | 87.75 | 86.30 | 86.87 | 86.87 | 106,370 |
| Sep 5, 2024 | 86.52 | 88.00 | 86.10 | 86.64 | 86.64 | 74,331 |
| Sep 4, 2024 | 87.09 | 87.48 | 86.46 | 86.60 | 86.60 | 43,687 |
| Sep 3, 2024 | 87.42 | 88.34 | 86.27 | 87.08 | 87.08 | 133,469 |
| Sep 2, 2024 | 88.50 | 88.50 | 86.84 | 87.42 | 87.42 | 64,422 |
| Aug 30, 2024 | 87.00 | 88.40 | 86.90 | 87.53 | 87.53 | 71,867 |
| Aug 29, 2024 | 88.49 | 89.44 | 87.00 | 87.52 | 87.52 | 80,244 |
| Aug 28, 2024 | 89.95 | 89.97 | 88.20 | 88.49 | 88.49 | 93,332 |
| Aug 27, 2024 | 90.00 | 91.51 | 88.75 | 89.19 | 89.19 | 171,085 |
| Aug 26, 2024 | 91.00 | 91.00 | 88.19 | 88.79 | 88.79 | 108,149 |
| Aug 23, 2024 | 89.67 | 92.76 | 88.50 | 89.58 | 89.58 | 99,726 |
| Aug 22, 2024 | 90.00 | 90.50 | 88.30 | 89.38 | 89.38 | 101,054 |
| Aug 21, 2024 | 88.00 | 92.90 | 87.84 | 89.43 | 89.43 | 280,351 |
| Aug 20, 2024 | 87.55 | 89.00 | 87.21 | 87.60 | 87.60 | 155,452 |
| Aug 19, 2024 | 87.05 | 87.44 | 85.63 | 86.33 | 86.33 | 96,368 |
| Aug 16, 2024 | 85.99 | 86.66 | 84.69 | 85.77 | 85.77 | 106,329 |
| Aug 14, 2024 | 88.00 | 89.28 | 84.10 | 84.59 | 84.59 | 344,127 |
| Aug 13, 2024 | 89.12 | 95.40 | 87.33 | 90.28 | 90.28 | 467,697 |
| Aug 12, 2024 | 86.90 | 89.79 | 85.87 | 89.00 | 89.00 | 224,226 |
| Aug 9, 2024 | 89.00 | 89.00 | 86.80 | 87.48 | 87.48 | 142,538 |
| Aug 8, 2024 | 87.52 | 89.01 | 86.00 | 87.16 | 87.16 | 127,127 |
| Aug 7, 2024 | 86.15 | 88.59 | 85.21 | 87.52 | 87.52 | 221,737 |
| Aug 6, 2024 | 87.99 | 89.79 | 84.20 | 84.89 | 84.89 | 271,677 |
| Aug 5, 2024 | 90.73 | 91.71 | 86.18 | 87.43 | 87.43 | 578,315 |
| Aug 2, 2024 | 94.80 | 95.66 | 92.51 | 94.02 | 94.02 | 657,362 |
| Aug 1, 2024 | 86.90 | 103.28 | 86.65 | 95.19 | 95.19 | 5,066,699 |
| Jul 31, 2024 | 86.02 | 86.98 | 85.71 | 86.07 | 86.07 | 48,502 |
| Jul 30, 2024 | 85.50 | 87.54 | 85.50 | 86.08 | 86.08 | 63,778 |
| Jul 29, 2024 | 86.59 | 87.74 | 86.00 | 86.34 | 86.34 | 82,089 |
| Jul 26, 2024 | 86.00 | 88.27 | 85.04 | 86.53 | 86.53 | 182,916 |
| Jul 25, 2024 | 84.50 | 86.58 | 84.50 | 84.74 | 84.74 | 82,805 |
| Jul 24, 2024 | 85.00 | 85.55 | 84.03 | 84.97 | 84.97 | 69,123 |
| Jul 23, 2024 | 85.75 | 85.75 | 82.20 | 83.74 | 83.74 | 84,113 |
| Jul 22, 2024 | 84.99 | 85.00 | 82.39 | 84.68 | 84.68 | 68,994 |
| Jul 19, 2024 | 86.45 | 86.45 | 84.10 | 84.63 | 84.63 | 76,933 |
| Jul 18, 2024 | 88.70 | 89.50 | 85.66 | 86.05 | 86.05 | 133,163 |
| Jul 16, 2024 | 85.42 | 91.00 | 85.00 | 88.45 | 88.45 | 327,368 |
| Jul 15, 2024 | 84.30 | 86.29 | 82.00 | 84.41 | 84.41 | 156,211 |
| Jul 12, 2024 | 86.97 | 86.97 | 85.15 | 85.29 | 85.29 | 70,097 |
| Jul 11, 2024 | 86.90 | 86.97 | 85.55 | 85.98 | 85.98 | 55,135 |
| Jul 10, 2024 | 86.65 | 87.84 | 85.00 | 86.02 | 86.02 | 82,166 |
| Jul 9, 2024 | 86.80 | 87.18 | 86.27 | 86.65 | 86.65 | 78,557 |
| Jul 8, 2024 | 87.21 | 88.71 | 86.15 | 86.96 | 86.96 | 106,490 |
| Jul 5, 2024 | 88.46 | 89.78 | 87.60 | 88.34 | 88.34 | 131,346 |
| Jul 4, 2024 | 88.69 | 88.99 | 87.60 | 87.90 | 87.90 | 67,081 |
| Jul 3, 2024 | 88.44 | 88.99 | 87.15 | 88.14 | 88.14 | 77,674 |
| Jul 2, 2024 | 88.50 | 89.38 | 87.20 | 87.52 | 87.52 | 82,762 |
| Jul 1, 2024 | 87.31 | 87.96 | 87.11 | 87.62 | 87.62 | 43,963 |
| Jun 28, 2024 | 88.90 | 88.91 | 87.00 | 87.31 | 87.31 | 60,394 |
| Jun 27, 2024 | 89.45 | 89.50 | 87.21 | 87.88 | 87.88 | 55,173 |
| Jun 26, 2024 | 88.30 | 89.42 | 88.05 | 88.48 | 88.48 | 72,943 |
| Jun 25, 2024 | 89.21 | 91.77 | 88.55 | 88.96 | 88.96 | 106,010 |
| Jun 24, 2024 | 88.07 | 89.75 | 88.07 | 89.21 | 89.21 | 65,202 |
| Jun 21, 2024 | 91.00 | 91.60 | 88.00 | 89.27 | 89.27 | 114,341 |
| Jun 20, 2024 | 88.60 | 92.40 | 88.03 | 90.03 | 90.03 | 216,016 |
| Jun 19, 2024 | 89.00 | 89.32 | 87.50 | 88.50 | 88.50 | 86,630 |
| Jun 18, 2024 | 90.00 | 90.31 | 88.14 | 88.41 | 88.41 | 95,235 |
| Jun 14, 2024 | 89.00 | 90.50 | 88.54 | 89.19 | 89.19 | 101,164 |
| Jun 13, 2024 | 90.00 | 90.85 | 88.80 | 89.39 | 89.39 | 65,582 |
| Jun 12, 2024 | 88.55 | 90.80 | 88.54 | 89.54 | 89.54 | 114,191 |
| Jun 11, 2024 | 88.00 | 91.02 | 86.51 | 88.31 | 88.31 | 154,254 |
| Jun 10, 2024 | 86.11 | 88.70 | 86.11 | 86.95 | 86.95 | 81,297 |
| Jun 7, 2024 | 86.45 | 88.40 | 85.40 | 87.35 | 87.35 | 162,471 |
| Jun 6, 2024 | 83.00 | 87.90 | 82.95 | 84.90 | 84.90 | 80,590 |
| Jun 5, 2024 | 81.80 | 83.55 | 77.10 | 82.90 | 82.90 | 132,781 |
| Jun 4, 2024 | 82.40 | 83.60 | 74.90 | 78.65 | 78.65 | 268,401 |
| Jun 3, 2024 | 88.90 | 88.90 | 82.50 | 83.20 | 83.20 | 276,031 |