NSE - Delayed Quote INR
Poddar Housing and Development Limited (PODDARHOUS.NS)
36.50
+0.01
+(0.03%)
At close: April 28 at 3:28:34 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| Apr 29, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| Apr 28, 2025 | 36.10 | 36.50 | 35.17 | 36.49 | 36.49 | 3,128 |
| Apr 25, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Apr 24, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Apr 23, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Apr 22, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Apr 21, 2025 | 37.00 | 38.55 | 36.62 | 37.03 | 37.03 | 2,071 |
| Apr 17, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Apr 16, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Apr 15, 2025 | 40.57 | 40.57 | 38.55 | 38.55 | 38.55 | 157 |
| Apr 11, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Apr 9, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Apr 8, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Apr 7, 2025 | 40.06 | 40.57 | 39.52 | 40.57 | 40.57 | 345 |
| Apr 4, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| Apr 3, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| Apr 2, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| Apr 1, 2025 | 41.60 | 41.61 | 41.60 | 41.61 | 41.61 | 350 |
| Mar 28, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Mar 27, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Mar 26, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Mar 25, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Mar 24, 2025 | 44.00 | 44.60 | 41.80 | 43.79 | 43.79 | 31,989 |
| Mar 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Mar 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Mar 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Mar 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Mar 17, 2025 | 41.71 | 44.00 | 41.70 | 44.00 | 44.00 | 6,054 |
| Mar 13, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Mar 12, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Mar 11, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Mar 10, 2025 | 43.35 | 45.00 | 43.32 | 43.81 | 43.81 | 15,736 |
| Mar 7, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Mar 6, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Mar 5, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Mar 4, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Mar 3, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 394 |
| Feb 28, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| Feb 27, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| Feb 25, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| Feb 24, 2025 | 52.00 | 52.00 | 48.01 | 48.01 | 48.01 | 2,957 |
| Feb 21, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| Feb 20, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| Feb 19, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| Feb 18, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| Feb 17, 2025 | 53.30 | 53.30 | 50.54 | 50.54 | 50.54 | 333 |
| Feb 14, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Feb 13, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Feb 12, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Feb 11, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Feb 10, 2025 | 54.00 | 55.96 | 53.20 | 53.20 | 53.20 | 4,173 |
| Feb 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Feb 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Feb 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Feb 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Feb 3, 2025 | 53.71 | 56.15 | 53.71 | 56.00 | 56.00 | 2,930 |
| Feb 1, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Jan 31, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Jan 30, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Jan 29, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Jan 28, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Jan 27, 2025 | 57.67 | 57.67 | 56.54 | 56.54 | 56.54 | 784 |
| Jan 24, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| Jan 23, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| Jan 22, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| Jan 21, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| Jan 20, 2025 | 59.52 | 61.30 | 59.52 | 59.52 | 59.52 | 1,204 |
| Jan 17, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| Jan 16, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| Jan 15, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| Jan 14, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| Jan 13, 2025 | 65.86 | 65.86 | 62.66 | 62.66 | 62.66 | 153 |
| Jan 10, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| Jan 9, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| Jan 8, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| Jan 7, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| Jan 6, 2025 | 66.25 | 66.25 | 65.96 | 65.96 | 65.96 | 1,438 |
| Jan 3, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| Jan 2, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| Jan 1, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| Dec 31, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| Dec 30, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 60 |
| Dec 27, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Dec 26, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Dec 24, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Dec 23, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Dec 20, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Dec 19, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Dec 18, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Dec 17, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Dec 16, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Dec 13, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Dec 12, 2024 | 75.37 | 75.37 | 72.15 | 73.10 | 73.10 | 1,420 |
| Dec 11, 2024 | 72.31 | 76.62 | 72.10 | 72.14 | 72.14 | 3,925 |
| Dec 10, 2024 | 74.50 | 74.50 | 72.71 | 74.46 | 74.46 | 559 |
| Dec 9, 2024 | 75.64 | 76.00 | 72.64 | 76.00 | 76.00 | 608 |
| Dec 6, 2024 | 79.90 | 79.90 | 74.00 | 75.64 | 75.64 | 2,824 |
| Dec 5, 2024 | 77.29 | 77.29 | 74.85 | 76.63 | 76.63 | 1,936 |
| Dec 4, 2024 | 71.99 | 73.66 | 71.00 | 73.66 | 73.66 | 1,736 |
| Dec 3, 2024 | 70.16 | 70.16 | 69.99 | 70.16 | 70.16 | 1,948 |
| Dec 2, 2024 | 69.59 | 69.59 | 66.82 | 66.82 | 66.82 | 752 |
| Nov 29, 2024 | 67.00 | 69.45 | 66.00 | 66.50 | 66.50 | 740 |
| Nov 28, 2024 | 69.98 | 69.98 | 66.00 | 67.00 | 67.00 | 1,232 |
| Nov 27, 2024 | 68.99 | 68.99 | 63.22 | 66.81 | 66.81 | 358 |
| Nov 26, 2024 | 67.99 | 67.99 | 65.00 | 66.12 | 66.12 | 648 |
| Nov 25, 2024 | 68.98 | 68.98 | 66.00 | 67.99 | 67.99 | 589 |
| Nov 22, 2024 | 67.76 | 67.76 | 64.50 | 65.99 | 65.99 | 5,280 |
| Nov 21, 2024 | 69.00 | 69.00 | 65.71 | 67.76 | 67.76 | 718 |
| Nov 19, 2024 | 69.00 | 69.79 | 65.87 | 69.17 | 69.17 | 263 |
| Nov 18, 2024 | 69.99 | 69.99 | 65.25 | 69.34 | 69.34 | 257 |
| Nov 14, 2024 | 69.00 | 69.00 | 65.21 | 66.74 | 66.74 | 707 |
| Nov 13, 2024 | 67.50 | 69.68 | 66.50 | 68.16 | 68.16 | 743 |
| Nov 12, 2024 | 72.94 | 72.94 | 66.50 | 67.50 | 67.50 | 452 |
| Nov 11, 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 225 |
| Nov 8, 2024 | 69.31 | 69.98 | 69.31 | 69.98 | 69.98 | 125 |
| Nov 7, 2024 | 71.49 | 71.49 | 69.00 | 69.30 | 69.30 | 906 |
| Nov 6, 2024 | 74.90 | 74.90 | 68.39 | 71.62 | 71.62 | 8,109 |
| Nov 5, 2024 | 68.40 | 73.75 | 68.40 | 71.99 | 71.99 | 385 |
| Nov 4, 2024 | 67.16 | 72.52 | 67.16 | 71.99 | 71.99 | 2,413 |
| Nov 1, 2024 | 74.90 | 74.91 | 69.02 | 69.09 | 69.09 | 203 |
| Oct 31, 2024 | 73.00 | 73.00 | 69.06 | 71.35 | 71.35 | 661 |
| Oct 30, 2024 | 70.90 | 72.97 | 70.80 | 72.33 | 72.33 | 661 |
| Oct 29, 2024 | 70.50 | 73.94 | 70.50 | 70.79 | 70.79 | 4,432 |
| Oct 28, 2024 | 73.22 | 73.22 | 67.51 | 70.50 | 70.50 | 1,279 |
| Oct 25, 2024 | 69.21 | 74.44 | 69.20 | 69.75 | 69.75 | 1,710 |
| Oct 24, 2024 | 70.00 | 75.00 | 70.00 | 72.85 | 72.85 | 900 |
| Oct 23, 2024 | 73.58 | 73.58 | 73.56 | 73.56 | 73.56 | 112 |
| Oct 22, 2024 | 70.11 | 73.81 | 70.11 | 70.11 | 70.11 | 717 |
| Oct 21, 2024 | 71.96 | 74.94 | 71.90 | 73.81 | 73.81 | 1,171 |
| Oct 18, 2024 | 71.99 | 71.99 | 69.03 | 71.96 | 71.96 | 2,085 |
| Oct 17, 2024 | 73.70 | 73.70 | 70.11 | 72.00 | 72.00 | 624 |
| Oct 16, 2024 | 77.00 | 77.00 | 71.02 | 73.70 | 73.70 | 772 |
| Oct 15, 2024 | 73.44 | 75.00 | 69.76 | 73.76 | 73.76 | 3,414 |
| Oct 14, 2024 | 71.50 | 74.00 | 70.11 | 73.44 | 73.44 | 1,611 |
| Oct 11, 2024 | 75.50 | 75.50 | 69.25 | 71.51 | 71.51 | 120 |
| Oct 10, 2024 | 73.00 | 73.00 | 69.36 | 72.52 | 72.52 | 5,045 |
| Oct 9, 2024 | 77.25 | 77.25 | 70.69 | 73.00 | 73.00 | 2,015 |
| Oct 8, 2024 | 74.60 | 74.60 | 74.25 | 74.25 | 74.25 | 85 |
| Oct 7, 2024 | 74.10 | 74.10 | 70.53 | 71.10 | 71.10 | 4,289 |
| Oct 4, 2024 | 77.98 | 77.98 | 73.06 | 74.25 | 74.25 | 1,384 |
| Oct 3, 2024 | 73.50 | 74.99 | 73.00 | 74.97 | 74.97 | 1,191 |
| Oct 1, 2024 | 74.00 | 76.00 | 72.15 | 74.21 | 74.21 | 274 |
| Sep 30, 2024 | 74.13 | 74.90 | 70.42 | 74.90 | 74.90 | 3,419 |
| Sep 27, 2024 | 74.50 | 74.50 | 72.00 | 74.13 | 74.13 | 1,577 |
| Sep 26, 2024 | 76.50 | 76.50 | 74.10 | 74.15 | 74.15 | 400 |
| Sep 25, 2024 | 74.41 | 77.37 | 74.41 | 76.94 | 76.94 | 1,801 |
| Sep 24, 2024 | 79.79 | 79.79 | 73.17 | 78.09 | 78.09 | 616 |
| Sep 23, 2024 | 77.00 | 78.90 | 76.75 | 76.80 | 76.80 | 5,561 |
| Sep 20, 2024 | 74.99 | 75.98 | 74.00 | 75.61 | 75.61 | 455 |
| Sep 19, 2024 | 73.23 | 75.98 | 73.23 | 75.67 | 75.67 | 622 |
| Sep 18, 2024 | 76.25 | 76.25 | 73.60 | 75.99 | 75.99 | 109 |
| Sep 17, 2024 | 76.34 | 76.34 | 76.00 | 76.34 | 76.34 | 408 |
| Sep 16, 2024 | 77.97 | 77.98 | 74.41 | 76.16 | 76.16 | 625 |
| Sep 13, 2024 | 76.40 | 76.40 | 74.00 | 74.30 | 74.30 | 1,687 |
| Sep 12, 2024 | 78.97 | 78.97 | 73.64 | 75.59 | 75.59 | 4,045 |
| Sep 11, 2024 | 77.88 | 77.88 | 74.03 | 75.72 | 75.72 | 26,166 |
| Sep 10, 2024 | 76.00 | 79.20 | 74.70 | 77.93 | 77.93 | 1,507 |
| Sep 9, 2024 | 78.80 | 80.00 | 76.00 | 77.26 | 77.26 | 1,273 |
| Sep 6, 2024 | 77.11 | 80.00 | 76.01 | 78.80 | 78.80 | 3,259 |
| Sep 5, 2024 | 81.43 | 81.43 | 77.00 | 79.93 | 79.93 | 917 |
| Sep 4, 2024 | 79.55 | 80.24 | 77.51 | 79.68 | 79.68 | 830 |
| Sep 3, 2024 | 83.99 | 83.99 | 78.80 | 80.46 | 80.46 | 2,379 |
| Sep 2, 2024 | 80.86 | 80.86 | 78.31 | 80.00 | 80.00 | 1,225 |
| Aug 30, 2024 | 81.13 | 83.95 | 77.07 | 80.86 | 80.86 | 16,433 |
| Aug 29, 2024 | 84.99 | 84.99 | 81.11 | 81.13 | 81.13 | 5,634 |
| Aug 28, 2024 | 86.34 | 86.34 | 82.02 | 85.38 | 85.38 | 6,450 |
| Aug 27, 2024 | 89.89 | 89.89 | 86.34 | 86.34 | 86.34 | 10,039 |
| Aug 26, 2024 | 91.99 | 91.99 | 86.28 | 90.89 | 90.89 | 845 |
| Aug 23, 2024 | 91.30 | 91.90 | 89.00 | 89.90 | 89.90 | 634 |
| Aug 22, 2024 | 91.95 | 91.95 | 87.00 | 91.30 | 91.30 | 2,674 |
| Aug 21, 2024 | 91.99 | 91.99 | 87.28 | 87.58 | 87.58 | 1,044 |
| Aug 20, 2024 | 90.50 | 92.00 | 87.11 | 90.40 | 90.40 | 2,392 |
| Aug 19, 2024 | 87.50 | 91.74 | 85.00 | 90.50 | 90.50 | 902 |
| Aug 16, 2024 | 88.01 | 90.99 | 86.25 | 88.00 | 88.00 | 1,175 |
| Aug 14, 2024 | 87.27 | 91.99 | 87.27 | 88.01 | 88.01 | 128 |
| Aug 13, 2024 | 92.00 | 92.00 | 89.10 | 89.97 | 89.97 | 18,048 |
| Aug 12, 2024 | 92.40 | 92.45 | 88.03 | 92.44 | 92.44 | 390 |
| Aug 9, 2024 | 93.91 | 93.91 | 89.61 | 91.50 | 91.50 | 260 |
| Aug 8, 2024 | 91.99 | 93.98 | 89.26 | 93.91 | 93.91 | 1,453 |
| Aug 7, 2024 | 87.01 | 94.00 | 87.01 | 93.00 | 93.00 | 2,619 |
| Aug 6, 2024 | 84.51 | 91.84 | 84.51 | 90.70 | 90.70 | 150 |
| Aug 5, 2024 | 93.90 | 93.90 | 87.30 | 87.69 | 87.69 | 491 |
| Aug 2, 2024 | 89.75 | 91.90 | 88.38 | 91.90 | 91.90 | 5,105 |
| Aug 1, 2024 | 90.90 | 92.65 | 89.75 | 92.65 | 92.65 | 50 |
| Jul 31, 2024 | 93.99 | 93.99 | 90.00 | 91.03 | 91.03 | 3,028 |
| Jul 30, 2024 | 94.65 | 94.69 | 92.70 | 92.99 | 92.99 | 554 |
| Jul 29, 2024 | 92.97 | 92.97 | 89.62 | 92.66 | 92.66 | 2,383 |
| Jul 26, 2024 | 90.99 | 90.99 | 89.06 | 89.06 | 89.06 | 1,551 |
| Jul 25, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 50 |
| Jul 24, 2024 | 88.90 | 92.49 | 87.21 | 91.00 | 91.00 | 208 |
| Jul 23, 2024 | 92.90 | 92.90 | 86.40 | 90.67 | 90.67 | 3,765 |
| Jul 22, 2024 | 90.75 | 90.99 | 89.95 | 90.94 | 90.94 | 1,730 |
| Jul 19, 2024 | 90.99 | 90.99 | 90.00 | 90.75 | 90.75 | 548 |
| Jul 18, 2024 | 91.50 | 91.50 | 87.45 | 90.49 | 90.49 | 246 |
| Jul 16, 2024 | 90.00 | 92.99 | 90.00 | 91.50 | 91.50 | 290 |
| Jul 15, 2024 | 95.80 | 95.80 | 91.10 | 92.99 | 92.99 | 690 |
| Jul 12, 2024 | 90.00 | 91.60 | 90.00 | 91.60 | 91.60 | 2,201 |
| Jul 11, 2024 | 86.01 | 89.98 | 86.01 | 87.24 | 87.24 | 2,133 |
| Jul 10, 2024 | 90.00 | 90.00 | 86.01 | 86.01 | 86.01 | 561 |
| Jul 9, 2024 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 243 |
| Jul 8, 2024 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 2,151 |
| Jul 5, 2024 | 88.99 | 88.99 | 87.11 | 88.99 | 88.99 | 1,967 |
| Jul 4, 2024 | 89.50 | 89.50 | 87.00 | 89.49 | 89.49 | 595 |
| Jul 3, 2024 | 87.80 | 89.85 | 86.00 | 89.85 | 89.85 | 1,445 |
| Jul 2, 2024 | 89.89 | 89.89 | 87.00 | 89.86 | 89.86 | 7,345 |
| Jul 1, 2024 | 92.00 | 92.00 | 88.00 | 88.83 | 88.83 | 8,546 |
| Jun 28, 2024 | 88.00 | 90.00 | 88.00 | 89.89 | 89.89 | 956 |
| Jun 27, 2024 | 89.98 | 90.00 | 89.00 | 90.00 | 90.00 | 1,063 |
| Jun 26, 2024 | 88.55 | 90.00 | 88.00 | 89.98 | 89.98 | 11,246 |
| Jun 25, 2024 | 88.83 | 90.96 | 88.50 | 88.61 | 88.61 | 2,722 |
| Jun 24, 2024 | 90.91 | 90.91 | 88.15 | 88.83 | 88.83 | 2,976 |
| Jun 21, 2024 | 90.92 | 91.98 | 89.25 | 90.91 | 90.91 | 2,295 |
| Jun 20, 2024 | 90.99 | 90.99 | 88.25 | 90.44 | 90.44 | 1,720 |
| Jun 19, 2024 | 91.48 | 91.48 | 88.00 | 90.07 | 90.07 | 1,218 |
| Jun 18, 2024 | 91.25 | 93.98 | 87.00 | 91.98 | 91.98 | 11,644 |
| Jun 14, 2024 | 92.30 | 92.80 | 89.40 | 91.17 | 91.17 | 2,634 |
| Jun 13, 2024 | 89.99 | 91.00 | 88.00 | 90.55 | 90.55 | 3,772 |
| Jun 12, 2024 | 92.99 | 92.99 | 88.00 | 90.51 | 90.51 | 2,010 |
| Jun 11, 2024 | 95.50 | 95.50 | 90.72 | 91.19 | 91.19 | 15,202 |
| Jun 10, 2024 | 94.95 | 97.99 | 91.50 | 95.50 | 95.50 | 2,219 |
| Jun 7, 2024 | 93.10 | 95.30 | 92.55 | 94.65 | 94.65 | 330 |
| Jun 6, 2024 | 95.85 | 98.75 | 92.40 | 92.55 | 92.55 | 4,281 |
| Jun 5, 2024 | 97.00 | 97.00 | 95.85 | 95.85 | 95.85 | 542 |
| Jun 4, 2024 | 102.00 | 102.00 | 92.50 | 96.80 | 96.80 | 3,560 |
| Jun 3, 2024 | 103.65 | 103.65 | 96.15 | 97.15 | 97.15 | 751 |
| May 31, 2024 | 99.00 | 99.00 | 96.25 | 98.95 | 98.95 | 577 |
| May 30, 2024 | 98.10 | 106.90 | 97.10 | 101.00 | 101.00 | 533 |
| May 29, 2024 | 102.95 | 103.50 | 98.40 | 102.20 | 102.20 | 1,020 |
| May 28, 2024 | 104.00 | 104.00 | 100.45 | 103.40 | 103.40 | 277 |
| May 27, 2024 | 103.00 | 106.95 | 103.00 | 104.00 | 104.00 | 87 |
| May 24, 2024 | 105.00 | 107.45 | 105.00 | 107.45 | 107.45 | 106 |
| May 23, 2024 | 111.00 | 111.00 | 102.60 | 103.35 | 103.35 | 1,461 |
| May 22, 2024 | 105.00 | 111.00 | 105.00 | 108.00 | 108.00 | 1,576 |
| May 21, 2024 | 100.10 | 108.95 | 100.10 | 106.85 | 106.85 | 1,074 |
| May 17, 2024 | 106.00 | 106.00 | 100.10 | 105.95 | 105.95 | 60 |
| May 16, 2024 | 101.95 | 105.75 | 101.20 | 101.50 | 101.50 | 2,314 |
| May 15, 2024 | 100.80 | 100.80 | 100.00 | 100.75 | 100.75 | 1,316 |
| May 14, 2024 | 102.00 | 102.00 | 98.05 | 100.50 | 100.50 | 1,757 |
| May 13, 2024 | 99.00 | 101.00 | 99.00 | 100.95 | 100.95 | 138 |
| May 10, 2024 | 105.70 | 105.70 | 100.60 | 100.60 | 100.60 | 293 |
| May 9, 2024 | 101.55 | 105.90 | 101.45 | 105.90 | 105.90 | 777 |
| May 8, 2024 | 107.95 | 107.95 | 100.10 | 106.75 | 106.75 | 161 |
| May 7, 2024 | 104.00 | 104.00 | 102.00 | 103.50 | 103.50 | 5,105 |
| May 6, 2024 | 108.50 | 108.50 | 104.90 | 104.90 | 104.90 | 57 |
| May 3, 2024 | 110.90 | 110.90 | 105.10 | 105.35 | 105.35 | 230 |
| May 2, 2024 | 107.00 | 109.55 | 107.00 | 107.00 | 107.00 | 1,094 |
| Apr 30, 2024 | 106.80 | 109.00 | 103.10 | 106.55 | 106.55 | 5,138 |