46.51
+0.05
+(0.11%)
As of 10:10:05 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 46.00 | 47.07 | 46.00 | 46.51 | 46.51 | 982 |
| Apr 16, 2025 | 45.63 | 46.80 | 45.14 | 46.46 | 46.46 | 6,430 |
| Apr 15, 2025 | 41.00 | 46.60 | 41.00 | 45.58 | 45.58 | 20,910 |
| Apr 11, 2025 | 40.70 | 41.62 | 40.59 | 41.29 | 41.29 | 1,204 |
| Apr 9, 2025 | 39.57 | 39.91 | 39.01 | 39.71 | 39.71 | 1,696 |
| Apr 8, 2025 | 41.20 | 41.27 | 39.77 | 39.91 | 39.91 | 5,315 |
| Apr 7, 2025 | 34.01 | 39.33 | 34.01 | 38.82 | 38.82 | 11,942 |
| Apr 4, 2025 | 43.15 | 43.15 | 40.76 | 41.43 | 41.43 | 3,273 |
| Apr 3, 2025 | 39.80 | 43.53 | 39.80 | 43.28 | 43.28 | 16,097 |
| Apr 2, 2025 | 39.65 | 41.00 | 39.00 | 40.66 | 40.66 | 14,517 |
| Apr 1, 2025 | 37.95 | 40.40 | 37.95 | 39.64 | 39.64 | 19,327 |
| Mar 28, 2025 | 39.51 | 39.99 | 38.00 | 38.40 | 38.40 | 27,183 |
| Mar 27, 2025 | 40.33 | 40.87 | 38.00 | 38.91 | 38.91 | 14,742 |
| Mar 26, 2025 | 43.26 | 43.37 | 39.62 | 39.96 | 39.96 | 18,925 |
| Mar 25, 2025 | 45.02 | 45.80 | 42.20 | 42.60 | 42.60 | 10,261 |
| Mar 24, 2025 | 44.79 | 45.68 | 43.91 | 44.89 | 44.89 | 12,918 |
| Mar 21, 2025 | 40.72 | 43.00 | 40.72 | 42.82 | 42.82 | 3,038 |
| Mar 20, 2025 | 42.04 | 43.38 | 41.20 | 41.48 | 41.48 | 17,094 |
| Mar 19, 2025 | 40.89 | 42.23 | 40.71 | 41.63 | 41.63 | 13,178 |
| Mar 18, 2025 | 37.16 | 40.15 | 37.16 | 39.51 | 39.51 | 27,741 |
| Mar 17, 2025 | 41.44 | 41.44 | 37.46 | 37.90 | 37.90 | 6,601 |
| Mar 13, 2025 | 40.21 | 41.02 | 39.31 | 39.34 | 39.34 | 5,359 |
| Mar 12, 2025 | 41.58 | 41.91 | 40.22 | 40.23 | 40.23 | 1,627 |
| Mar 11, 2025 | 41.20 | 42.00 | 40.33 | 40.59 | 40.59 | 2,894 |
| Mar 10, 2025 | 40.00 | 43.77 | 40.00 | 41.20 | 41.20 | 865 |
| Mar 7, 2025 | 43.17 | 45.13 | 43.17 | 43.65 | 43.65 | 7,402 |
| Mar 6, 2025 | 42.00 | 43.46 | 42.00 | 42.53 | 42.53 | 7,798 |
| Mar 5, 2025 | 40.75 | 42.66 | 40.75 | 41.21 | 41.21 | 2,508 |
| Mar 4, 2025 | 32.70 | 41.72 | 32.70 | 40.63 | 40.63 | 5,060 |
| Mar 3, 2025 | 41.50 | 42.20 | 39.50 | 39.91 | 39.91 | 3,273 |
| Feb 28, 2025 | 43.55 | 43.87 | 42.04 | 42.22 | 42.22 | 2,871 |
| Feb 27, 2025 | 45.67 | 45.67 | 43.58 | 44.24 | 44.24 | 1,163 |
| Feb 25, 2025 | 46.07 | 46.58 | 44.72 | 44.77 | 44.77 | 1,353 |
| Feb 24, 2025 | 46.88 | 46.88 | 45.95 | 45.95 | 45.95 | 531 |
| Feb 21, 2025 | 48.70 | 48.70 | 46.50 | 46.88 | 46.88 | 2,924 |
| Feb 20, 2025 | 46.28 | 47.76 | 45.26 | 47.73 | 47.73 | 43,689 |
| Feb 19, 2025 | 43.00 | 47.17 | 43.00 | 46.40 | 46.40 | 21,333 |
| Feb 18, 2025 | 46.90 | 46.90 | 42.40 | 42.86 | 42.86 | 43,353 |
| Feb 17, 2025 | 47.48 | 47.48 | 44.11 | 44.24 | 44.24 | 5,825 |
| Feb 14, 2025 | 48.00 | 51.01 | 45.45 | 46.55 | 46.55 | 19,302 |
| Feb 13, 2025 | 50.45 | 50.45 | 46.90 | 47.92 | 47.92 | 30,342 |
| Feb 12, 2025 | 45.50 | 49.90 | 45.50 | 49.56 | 49.56 | 3,157 |
| Feb 11, 2025 | 50.71 | 50.82 | 47.50 | 47.85 | 47.85 | 8,810 |
| Feb 10, 2025 | 51.20 | 52.99 | 49.70 | 51.28 | 51.28 | 38,871 |
| Feb 7, 2025 | 52.42 | 53.38 | 51.51 | 51.97 | 51.97 | 6,001 |
| Feb 6, 2025 | 54.20 | 54.20 | 52.15 | 52.60 | 52.60 | 6,951 |
| Feb 5, 2025 | 53.26 | 53.87 | 52.75 | 53.24 | 53.24 | 4,589 |
| Feb 4, 2025 | 53.05 | 53.26 | 51.96 | 53.26 | 53.26 | 2,150 |
| Feb 3, 2025 | 52.41 | 52.60 | 52.10 | 52.14 | 52.14 | 301 |
| Feb 1, 2025 | 54.90 | 54.90 | 52.94 | 53.23 | 53.23 | 4,481 |
| Jan 31, 2025 | 53.54 | 54.11 | 52.65 | 53.73 | 53.73 | 8,732 |
| Jan 30, 2025 | 54.85 | 57.94 | 52.75 | 53.72 | 53.72 | 17,107 |
| Jan 29, 2025 | 52.00 | 55.70 | 51.96 | 53.42 | 53.42 | 10,936 |
| Jan 28, 2025 | 51.52 | 52.80 | 50.22 | 51.96 | 51.96 | 7,420 |
| Jan 27, 2025 | 55.00 | 55.49 | 51.37 | 52.06 | 52.06 | 80,828 |
| Jan 24, 2025 | 55.49 | 56.01 | 54.45 | 54.71 | 54.71 | 3,195 |
| Jan 23, 2025 | 55.90 | 57.43 | 55.45 | 55.49 | 55.49 | 3,257 |
| Jan 22, 2025 | 61.14 | 61.14 | 55.22 | 55.96 | 55.96 | 3,167 |
| Jan 21, 2025 | 63.99 | 63.99 | 59.00 | 59.17 | 59.17 | 8,042 |
| Jan 20, 2025 | 66.99 | 66.99 | 62.00 | 62.28 | 62.28 | 11,138 |
| Jan 17, 2025 | 58.00 | 61.09 | 54.70 | 60.36 | 60.36 | 17,669 |
| Jan 16, 2025 | 53.28 | 56.93 | 52.70 | 56.69 | 56.69 | 10,401 |
| Jan 15, 2025 | 50.26 | 52.26 | 50.26 | 51.26 | 51.26 | 5,261 |
| Jan 14, 2025 | 49.82 | 51.67 | 48.94 | 51.05 | 51.05 | 6,354 |
| Jan 13, 2025 | 52.70 | 52.70 | 49.00 | 49.48 | 49.48 | 8,435 |
| Jan 10, 2025 | 53.05 | 53.05 | 51.00 | 51.41 | 51.41 | 12,231 |
| Jan 9, 2025 | 54.06 | 54.78 | 52.15 | 53.06 | 53.06 | 5,572 |
| Jan 8, 2025 | 55.00 | 55.22 | 53.95 | 54.48 | 54.48 | 21,885 |
| Jan 7, 2025 | 55.20 | 56.19 | 55.20 | 55.77 | 55.77 | 1,575 |
| Jan 6, 2025 | 59.44 | 59.44 | 55.63 | 55.73 | 55.73 | 5,193 |
| Jan 3, 2025 | 58.30 | 59.00 | 58.13 | 58.28 | 58.28 | 2,785 |
| Jan 2, 2025 | 62.40 | 62.40 | 57.71 | 57.99 | 57.99 | 4,288 |
| Jan 1, 2025 | 56.99 | 59.49 | 56.99 | 58.62 | 58.62 | 2,423 |
| Dec 31, 2024 | 56.51 | 57.16 | 55.67 | 56.99 | 56.99 | 2,125 |
| Dec 30, 2024 | 58.09 | 58.53 | 55.79 | 55.84 | 55.84 | 2,691 |
| Dec 27, 2024 | 57.70 | 58.18 | 57.32 | 57.72 | 57.72 | 2,146 |
| Dec 26, 2024 | 62.50 | 62.50 | 57.43 | 57.78 | 57.78 | 3,280 |
| Dec 24, 2024 | 59.99 | 59.99 | 58.33 | 59.06 | 59.06 | 5,129 |
| Dec 23, 2024 | 64.90 | 64.90 | 57.41 | 57.98 | 57.98 | 3,438 |
| Dec 20, 2024 | 60.61 | 62.33 | 59.11 | 59.79 | 59.79 | 8,367 |
| Dec 19, 2024 | 61.35 | 62.00 | 61.35 | 61.87 | 61.87 | 507 |
| Dec 18, 2024 | 62.91 | 63.70 | 62.25 | 62.41 | 62.41 | 3,237 |
| Dec 17, 2024 | 65.00 | 65.00 | 62.07 | 63.17 | 63.17 | 4,871 |
| Dec 16, 2024 | 63.82 | 63.82 | 63.11 | 63.65 | 63.65 | 2,697 |
| Dec 13, 2024 | 64.24 | 64.24 | 62.17 | 63.53 | 63.53 | 1,501 |
| Dec 12, 2024 | 65.00 | 65.00 | 63.53 | 63.96 | 63.96 | 3,301 |
| Dec 11, 2024 | 65.99 | 67.70 | 64.51 | 64.97 | 64.97 | 5,203 |
| Dec 10, 2024 | 63.96 | 66.51 | 63.96 | 65.54 | 65.54 | 3,178 |
| Dec 9, 2024 | 64.56 | 65.70 | 64.56 | 65.57 | 65.57 | 1,516 |
| Dec 6, 2024 | 67.02 | 67.02 | 64.02 | 64.56 | 64.56 | 4,336 |
| Dec 5, 2024 | 65.00 | 66.10 | 65.00 | 66.02 | 66.02 | 732 |
| Dec 4, 2024 | 65.80 | 65.80 | 64.83 | 65.00 | 65.00 | 2,155 |
| Dec 3, 2024 | 64.80 | 66.00 | 64.31 | 64.78 | 64.78 | 2,113 |
| Dec 2, 2024 | 64.10 | 64.60 | 63.15 | 63.91 | 63.91 | 951 |
| Nov 29, 2024 | 62.42 | 65.00 | 62.40 | 63.92 | 63.92 | 9,766 |
| Nov 28, 2024 | 62.06 | 63.27 | 62.00 | 62.06 | 62.06 | 4,636 |
| Nov 27, 2024 | 62.90 | 62.90 | 61.49 | 62.15 | 62.15 | 1,729 |
| Nov 26, 2024 | 61.56 | 62.00 | 60.20 | 61.50 | 61.50 | 2,866 |
| Nov 25, 2024 | 61.18 | 62.50 | 59.52 | 60.35 | 60.35 | 8,588 |
| Nov 22, 2024 | 56.80 | 61.14 | 56.80 | 59.98 | 59.98 | 2,413 |
| Nov 21, 2024 | 57.30 | 60.00 | 56.99 | 57.69 | 57.69 | 10,732 |
| Nov 19, 2024 | 58.60 | 60.42 | 58.60 | 59.54 | 59.54 | 6,766 |
| Nov 18, 2024 | 58.50 | 59.15 | 56.46 | 58.66 | 58.66 | 4,187 |
| Nov 14, 2024 | 58.11 | 59.35 | 57.81 | 58.61 | 58.61 | 4,169 |
| Nov 13, 2024 | 61.00 | 61.00 | 57.15 | 58.36 | 58.36 | 13,316 |
| Nov 12, 2024 | 62.90 | 63.30 | 61.00 | 61.07 | 61.07 | 2,056 |
| Nov 11, 2024 | 63.00 | 63.79 | 61.68 | 61.81 | 61.81 | 6,866 |
| Nov 8, 2024 | 66.69 | 66.69 | 63.00 | 63.99 | 63.99 | 5,172 |
| Nov 7, 2024 | 66.50 | 66.50 | 65.11 | 65.71 | 65.71 | 1,827 |
| Nov 6, 2024 | 63.90 | 66.00 | 63.90 | 65.53 | 65.53 | 9,816 |
| Nov 4, 2024 | 66.25 | 66.32 | 63.39 | 64.32 | 64.32 | 7,007 |
| Nov 1, 2024 | 65.93 | 67.14 | 65.21 | 66.23 | 66.23 | 1,262 |
| Oct 31, 2024 | 65.75 | 65.75 | 64.15 | 64.79 | 64.79 | 5,320 |
| Oct 29, 2024 | 63.05 | 63.12 | 62.18 | 63.12 | 63.12 | 1,498 |
| Oct 28, 2024 | 60.10 | 62.76 | 60.10 | 61.69 | 61.69 | 12,328 |
| Oct 25, 2024 | 65.09 | 65.38 | 59.90 | 61.21 | 61.21 | 14,091 |
| Oct 24, 2024 | 64.60 | 65.13 | 63.79 | 64.77 | 64.77 | 1,833 |
| Oct 23, 2024 | 69.00 | 69.00 | 64.03 | 64.50 | 64.50 | 5,003 |
| Oct 22, 2024 | 66.80 | 67.68 | 64.52 | 64.71 | 64.71 | 8,861 |
| Oct 21, 2024 | 70.66 | 70.66 | 67.36 | 67.63 | 67.63 | 5,804 |
| Oct 18, 2024 | 69.00 | 70.17 | 66.00 | 68.68 | 68.68 | 5,735 |
| Oct 17, 2024 | 70.87 | 70.87 | 69.00 | 69.54 | 69.54 | 3,475 |
| Oct 16, 2024 | 69.50 | 70.98 | 69.50 | 69.87 | 69.87 | 3,489 |
| Oct 15, 2024 | 69.70 | 71.25 | 69.46 | 69.78 | 69.78 | 14,738 |
| Oct 14, 2024 | 70.01 | 72.04 | 69.30 | 70.78 | 70.78 | 9,875 |
| Oct 11, 2024 | 71.99 | 72.00 | 71.00 | 71.37 | 71.37 | 814 |
| Oct 10, 2024 | 72.97 | 72.97 | 70.52 | 71.58 | 71.58 | 11,147 |
| Oct 9, 2024 | 71.10 | 72.97 | 71.10 | 71.75 | 71.75 | 2,883 |
| Oct 8, 2024 | 71.00 | 71.67 | 68.13 | 71.17 | 71.17 | 6,973 |
| Oct 7, 2024 | 72.00 | 74.45 | 67.55 | 68.42 | 68.42 | 24,537 |
| Oct 4, 2024 | 75.63 | 75.63 | 71.68 | 72.80 | 72.80 | 11,172 |
| Oct 3, 2024 | 77.10 | 78.00 | 74.00 | 74.61 | 74.61 | 24,206 |
| Oct 1, 2024 | 75.98 | 78.50 | 75.98 | 77.84 | 77.84 | 24,984 |
| Sep 30, 2024 | 75.53 | 76.45 | 74.64 | 75.56 | 75.56 | 6,808 |
| Sep 27, 2024 | 75.15 | 78.59 | 75.02 | 75.53 | 75.53 | 55,992 |
| Sep 26, 2024 | 72.76 | 74.90 | 72.76 | 73.32 | 73.32 | 12,097 |
| Sep 25, 2024 | 73.00 | 76.05 | 73.00 | 74.57 | 74.57 | 9,159 |
| Sep 24, 2024 | 75.50 | 75.50 | 73.00 | 74.29 | 74.29 | 8,784 |
| Sep 23, 2024 | 75.00 | 76.23 | 73.25 | 74.58 | 74.58 | 16,388 |
| Sep 20, 2024 | 72.01 | 72.95 | 71.65 | 72.46 | 72.46 | 5,275 |
| Sep 19, 2024 | 70.50 | 74.15 | 70.26 | 71.04 | 71.04 | 10,897 |
| Sep 18, 2024 | 70.70 | 73.43 | 70.61 | 72.95 | 72.95 | 3,602 |
| Sep 17, 2024 | 74.50 | 74.86 | 72.04 | 72.05 | 72.05 | 2,634 |
| Sep 16, 2024 | 78.00 | 78.00 | 72.55 | 73.39 | 73.39 | 13,327 |
| Sep 13, 2024 | 73.06 | 73.06 | 71.11 | 71.79 | 71.79 | 3,357 |
| Sep 12, 2024 | 72.98 | 72.98 | 71.00 | 71.63 | 71.63 | 4,373 |
| Sep 11, 2024 | 72.81 | 73.59 | 70.00 | 71.55 | 71.55 | 22,646 |
| Sep 10, 2024 | 72.25 | 73.36 | 72.25 | 72.72 | 72.72 | 1,625 |
| Sep 9, 2024 | 74.23 | 74.23 | 70.80 | 72.07 | 72.07 | 12,960 |
| Sep 6, 2024 | 75.60 | 75.60 | 72.14 | 72.45 | 72.45 | 13,412 |
| Sep 5, 2024 | 74.52 | 75.43 | 73.45 | 74.44 | 74.44 | 14,421 |
| Sep 4, 2024 | 75.64 | 75.64 | 73.48 | 74.52 | 74.52 | 14,084 |
| Sep 3, 2024 | 74.05 | 75.17 | 73.49 | 74.16 | 74.16 | 8,056 |
| Sep 2, 2024 | 76.00 | 76.80 | 74.57 | 75.20 | 75.20 | 15,881 |
| Aug 30, 2024 | 76.73 | 80.02 | 76.11 | 76.62 | 76.62 | 183,230 |
| Aug 29, 2024 | 73.62 | 75.27 | 72.75 | 73.42 | 73.42 | 5,145 |
| Aug 28, 2024 | 72.50 | 76.00 | 72.50 | 73.51 | 73.51 | 73,751 |
| Aug 26, 2024 | 76.65 | 76.65 | 72.30 | 72.99 | 72.99 | 57,867 |
| Aug 23, 2024 | 76.17 | 77.30 | 74.93 | 75.15 | 75.15 | 68,221 |
| Aug 22, 2024 | 74.61 | 76.90 | 74.61 | 75.28 | 75.28 | 59,794 |
| Aug 21, 2024 | 77.50 | 77.50 | 74.32 | 74.47 | 74.47 | 69,719 |
| Aug 20, 2024 | 74.90 | 75.57 | 73.04 | 75.07 | 75.07 | 13,445 |
| Aug 19, 2024 | 72.55 | 75.00 | 71.50 | 73.69 | 73.69 | 10,846 |
| Aug 16, 2024 | 72.09 | 72.50 | 70.25 | 71.13 | 71.13 | 4,731 |
| Aug 14, 2024 | 73.94 | 73.94 | 70.05 | 70.68 | 70.68 | 18,499 |
| Aug 13, 2024 | 79.31 | 79.31 | 72.00 | 72.47 | 72.47 | 42,294 |
| Aug 12, 2024 | 74.28 | 74.28 | 70.46 | 71.25 | 71.25 | 18,141 |
| Aug 9, 2024 | 74.21 | 74.21 | 71.02 | 72.02 | 72.02 | 5,949 |
| Aug 8, 2024 | 76.83 | 76.83 | 71.84 | 72.06 | 72.06 | 15,961 |
| Aug 7, 2024 | 71.80 | 73.74 | 71.02 | 73.31 | 73.31 | 4,956 |
| Aug 6, 2024 | 72.00 | 76.64 | 69.76 | 70.40 | 70.40 | 41,241 |
| Aug 5, 2024 | 71.00 | 76.12 | 71.00 | 73.41 | 73.41 | 29,544 |
| Aug 2, 2024 | 77.00 | 78.90 | 74.45 | 77.76 | 77.76 | 34,871 |
| Aug 1, 2024 | 80.10 | 81.65 | 77.00 | 77.75 | 77.75 | 34,010 |
| Jul 31, 2024 | 81.00 | 84.05 | 80.62 | 81.21 | 81.21 | 88,735 |
| Jul 30, 2024 | 78.30 | 82.50 | 76.70 | 81.97 | 81.97 | 67,057 |
| Jul 29, 2024 | 78.79 | 78.93 | 76.19 | 76.81 | 76.81 | 7,522 |
| Jul 26, 2024 | 76.44 | 77.22 | 75.46 | 75.82 | 75.82 | 19,968 |
| Jul 25, 2024 | 76.10 | 80.60 | 75.00 | 75.90 | 75.90 | 39,679 |
| Jul 24, 2024 | 74.00 | 77.85 | 72.95 | 76.12 | 76.12 | 27,764 |
| Jul 23, 2024 | 75.92 | 75.92 | 69.76 | 72.81 | 72.81 | 10,313 |
| Jul 22, 2024 | 73.20 | 76.44 | 73.20 | 74.80 | 74.80 | 9,839 |
| Jul 19, 2024 | 76.79 | 76.79 | 73.02 | 74.01 | 74.01 | 21,509 |
| Jul 18, 2024 | 79.50 | 79.50 | 75.42 | 75.65 | 75.65 | 13,460 |
| Jul 16, 2024 | 76.40 | 80.23 | 76.40 | 78.14 | 78.14 | 13,449 |
| Jul 15, 2024 | 77.10 | 78.54 | 75.93 | 76.06 | 76.06 | 90,504 |
| Jul 12, 2024 | 81.90 | 82.49 | 76.36 | 77.95 | 77.95 | 54,139 |
| Jul 11, 2024 | 78.01 | 83.90 | 78.01 | 80.30 | 80.30 | 92,847 |
| Jul 10, 2024 | 82.60 | 83.07 | 75.81 | 79.05 | 79.05 | 49,937 |
| Jul 9, 2024 | 78.50 | 82.40 | 76.05 | 81.16 | 81.16 | 69,760 |
| Jul 8, 2024 | 76.00 | 77.63 | 75.05 | 75.61 | 75.61 | 11,703 |
| Jul 5, 2024 | 78.00 | 78.00 | 74.73 | 75.02 | 75.02 | 61,156 |
| Jul 4, 2024 | 77.33 | 78.08 | 75.27 | 76.31 | 76.31 | 56,067 |
| Jul 3, 2024 | 78.47 | 78.47 | 75.78 | 76.89 | 76.89 | 13,753 |
| Jul 2, 2024 | 77.45 | 78.89 | 74.00 | 76.93 | 76.93 | 98,835 |
| Jul 1, 2024 | 74.00 | 77.07 | 74.00 | 76.33 | 76.33 | 9,775 |
| Jun 28, 2024 | 78.00 | 78.27 | 74.23 | 74.50 | 74.50 | 47,699 |
| Jun 27, 2024 | 81.01 | 82.20 | 74.94 | 76.78 | 76.78 | 76,732 |
| Jun 26, 2024 | 82.25 | 82.84 | 80.47 | 81.12 | 81.12 | 10,601 |
| Jun 25, 2024 | 80.00 | 84.25 | 79.76 | 80.87 | 80.87 | 17,415 |
| Jun 24, 2024 | 80.91 | 83.63 | 79.35 | 79.66 | 79.66 | 7,888 |
| Jun 21, 2024 | 82.15 | 83.70 | 79.70 | 80.91 | 80.91 | 45,812 |
| Jun 20, 2024 | 83.00 | 84.55 | 79.50 | 80.54 | 80.54 | 64,165 |
| Jun 19, 2024 | 79.00 | 86.70 | 77.57 | 82.68 | 82.68 | 153,048 |
| Jun 18, 2024 | 81.25 | 83.73 | 78.00 | 79.34 | 79.34 | 22,869 |
| Jun 14, 2024 | 84.83 | 84.83 | 80.01 | 81.16 | 81.16 | 72,804 |
| Jun 13, 2024 | 71.51 | 85.34 | 71.51 | 83.34 | 83.34 | 486,877 |
| Jun 12, 2024 | 75.00 | 76.45 | 70.50 | 71.12 | 71.12 | 85,238 |
| Jun 11, 2024 | 62.50 | 74.01 | 62.45 | 74.01 | 74.01 | 83,323 |
| Jun 10, 2024 | 64.05 | 64.05 | 61.30 | 61.68 | 61.68 | 12,042 |
| Jun 7, 2024 | 58.20 | 63.05 | 58.20 | 62.76 | 62.76 | 21,266 |
| Jun 6, 2024 | 57.05 | 60.72 | 57.05 | 59.09 | 59.09 | 16,538 |
| Jun 5, 2024 | 56.15 | 58.95 | 55.80 | 57.70 | 57.70 | 13,129 |
| Jun 4, 2024 | 62.50 | 62.88 | 55.50 | 57.69 | 57.69 | 16,828 |
| Jun 3, 2024 | 62.00 | 63.18 | 60.65 | 61.94 | 61.94 | 2,085 |
| May 31, 2024 | 58.25 | 60.19 | 58.25 | 59.56 | 59.56 | 4,889 |
| May 30, 2024 | 60.59 | 60.59 | 58.25 | 58.44 | 58.44 | 10,220 |
| May 29, 2024 | 61.40 | 61.40 | 59.40 | 59.69 | 59.69 | 12,604 |
| May 28, 2024 | 64.35 | 64.35 | 60.10 | 60.24 | 60.24 | 3,278 |
| May 27, 2024 | 64.50 | 64.50 | 62.00 | 62.11 | 62.11 | 5,461 |
| May 24, 2024 | 64.50 | 64.70 | 62.67 | 63.74 | 63.74 | 14,305 |
| May 23, 2024 | 63.99 | 64.21 | 61.90 | 62.96 | 62.96 | 9,854 |
| May 22, 2024 | 63.15 | 63.45 | 61.52 | 62.52 | 62.52 | 8,268 |
| May 21, 2024 | 65.00 | 65.10 | 61.70 | 62.21 | 62.21 | 12,426 |
| May 17, 2024 | 62.31 | 64.20 | 62.31 | 63.19 | 63.19 | 7,167 |
| May 16, 2024 | 62.60 | 63.25 | 60.80 | 61.83 | 61.83 | 15,065 |
| May 15, 2024 | 63.80 | 63.80 | 61.90 | 62.61 | 62.61 | 1,897 |
| May 14, 2024 | 63.24 | 63.50 | 61.65 | 62.37 | 62.37 | 13,466 |
| May 13, 2024 | 63.44 | 63.44 | 60.86 | 61.98 | 61.98 | 7,651 |
| May 10, 2024 | 61.21 | 62.90 | 61.00 | 62.20 | 62.20 | 5,522 |
| May 9, 2024 | 64.19 | 64.19 | 61.00 | 61.45 | 61.45 | 2,871 |
| May 8, 2024 | 62.70 | 65.05 | 62.70 | 63.31 | 63.31 | 10,463 |
| May 7, 2024 | 64.00 | 64.25 | 62.20 | 63.68 | 63.68 | 17,281 |
| May 6, 2024 | 66.55 | 67.64 | 64.40 | 65.03 | 65.03 | 5,826 |
| May 3, 2024 | 68.06 | 68.36 | 65.60 | 66.53 | 66.53 | 10,496 |
| May 2, 2024 | 68.00 | 69.00 | 67.50 | 67.67 | 67.67 | 7,801 |
| Apr 30, 2024 | 70.04 | 70.04 | 67.00 | 67.91 | 67.91 | 85,076 |
| Apr 29, 2024 | 65.10 | 71.56 | 65.10 | 68.67 | 68.67 | 28,537 |
| Apr 26, 2024 | 67.83 | 67.83 | 64.90 | 65.07 | 65.07 | 6,912 |
| Apr 25, 2024 | 67.00 | 67.70 | 64.45 | 64.83 | 64.83 | 15,916 |
| Apr 24, 2024 | 64.89 | 66.45 | 64.12 | 65.62 | 65.62 | 10,670 |
| Apr 23, 2024 | 63.66 | 64.69 | 63.39 | 63.98 | 63.98 | 4,205 |
| Apr 22, 2024 | 62.62 | 67.60 | 62.50 | 63.24 | 63.24 | 13,154 |
| Apr 19, 2024 | 61.04 | 63.30 | 60.01 | 61.85 | 61.85 | 8,213 |
| Apr 18, 2024 | 63.30 | 64.40 | 60.65 | 61.04 | 61.04 | 23,842 |