BSE - Delayed Quote INR
Refex Renewables & Infrastructure Limited (REFEXRENEW.BO)
718.00
-0.75
(-0.10%)
At close: 3:22:31 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 | 710.00 | 718.75 | 708.60 | 718.00 | 718.00 | 261 |
| Apr 30, 2025 | 749.75 | 749.75 | 707.10 | 718.75 | 718.75 | 1,647 |
| Apr 29, 2025 | 751.40 | 770.00 | 721.00 | 723.40 | 723.40 | 1,168 |
| Apr 28, 2025 | 785.70 | 785.70 | 742.75 | 755.15 | 755.15 | 627 |
| Apr 25, 2025 | 785.05 | 785.05 | 750.00 | 781.80 | 781.80 | 1,936 |
| Apr 24, 2025 | 793.25 | 793.25 | 755.45 | 788.95 | 788.95 | 1,802 |
| Apr 23, 2025 | 823.25 | 828.90 | 773.90 | 795.20 | 795.20 | 1,221 |
| Apr 22, 2025 | 800.00 | 820.00 | 800.00 | 814.50 | 814.50 | 1,006 |
| Apr 21, 2025 | 817.25 | 834.05 | 797.00 | 819.35 | 819.35 | 3,745 |
| Apr 17, 2025 | 880.00 | 880.00 | 822.00 | 838.20 | 838.20 | 6,664 |
| Apr 16, 2025 | 860.00 | 896.95 | 860.00 | 873.60 | 873.60 | 5,779 |
| Apr 15, 2025 | 819.80 | 907.00 | 792.00 | 900.50 | 900.50 | 12,306 |
| Apr 11, 2025 | 800.00 | 800.00 | 761.50 | 776.05 | 776.05 | 5,346 |
| Apr 9, 2025 | 740.00 | 740.00 | 699.00 | 716.90 | 716.90 | 4,838 |
| Apr 8, 2025 | 675.00 | 722.00 | 651.00 | 679.55 | 679.55 | 5,777 |
| Apr 7, 2025 | 647.00 | 647.00 | 606.05 | 623.50 | 623.50 | 1,996 |
| Apr 4, 2025 | 631.50 | 663.95 | 610.00 | 647.85 | 647.85 | 3,316 |
| Apr 3, 2025 | 638.05 | 668.00 | 638.05 | 650.10 | 650.10 | 1,931 |
| Apr 2, 2025 | 637.00 | 664.30 | 621.05 | 658.95 | 658.95 | 10,327 |
| Apr 1, 2025 | 606.40 | 639.95 | 590.00 | 613.85 | 613.85 | 3,820 |
| Mar 28, 2025 | 638.75 | 638.75 | 597.05 | 606.40 | 606.40 | 3,205 |
| Mar 27, 2025 | 647.50 | 647.50 | 611.00 | 623.85 | 623.85 | 3,426 |
| Mar 26, 2025 | 648.00 | 648.00 | 610.10 | 621.25 | 621.25 | 2,098 |
| Mar 25, 2025 | 644.95 | 649.85 | 606.35 | 630.00 | 630.00 | 2,727 |
| Mar 24, 2025 | 651.00 | 651.00 | 602.00 | 622.50 | 622.50 | 566 |
| Mar 21, 2025 | 644.00 | 644.00 | 612.05 | 629.95 | 629.95 | 2,982 |
| Mar 20, 2025 | 590.00 | 626.95 | 575.00 | 621.10 | 621.10 | 1,720 |
| Mar 19, 2025 | 589.50 | 589.50 | 568.40 | 572.55 | 572.55 | 1,823 |
| Mar 18, 2025 | 581.95 | 581.95 | 560.90 | 573.70 | 573.70 | 752 |
| Mar 17, 2025 | 571.00 | 619.95 | 555.05 | 560.90 | 560.90 | 3,752 |
| Mar 13, 2025 | 625.95 | 644.95 | 595.50 | 613.10 | 613.10 | 557 |
| Mar 12, 2025 | 629.55 | 643.70 | 619.00 | 626.70 | 626.70 | 668 |
| Mar 11, 2025 | 624.40 | 650.00 | 615.00 | 629.55 | 629.55 | 2,249 |
| Mar 10, 2025 | 619.90 | 644.95 | 605.00 | 624.40 | 624.40 | 2,852 |
| Mar 7, 2025 | 624.75 | 624.75 | 595.00 | 595.00 | 595.00 | 6,474 |
| Mar 6, 2025 | 626.00 | 626.00 | 596.10 | 600.00 | 600.00 | 1,466 |
| Mar 5, 2025 | 601.90 | 662.05 | 590.10 | 599.00 | 599.00 | 1,892 |
| Mar 4, 2025 | 595.05 | 608.95 | 581.00 | 601.90 | 601.90 | 1,821 |
| Mar 3, 2025 | 608.90 | 640.00 | 561.10 | 595.05 | 595.05 | 578 |
| Feb 28, 2025 | 558.90 | 629.75 | 550.00 | 608.25 | 608.25 | 4,636 |
| Feb 27, 2025 | 646.95 | 646.95 | 570.00 | 573.20 | 573.20 | 3,343 |
| Feb 25, 2025 | 659.95 | 698.95 | 614.00 | 632.20 | 632.20 | 1,032 |
| Feb 24, 2025 | 679.90 | 679.90 | 651.00 | 661.35 | 661.35 | 214 |
| Feb 21, 2025 | 699.95 | 699.95 | 675.00 | 680.05 | 680.05 | 874 |
| Feb 20, 2025 | 683.00 | 699.85 | 665.80 | 687.90 | 687.90 | 1,679 |
| Feb 19, 2025 | 698.70 | 698.70 | 658.40 | 663.95 | 663.95 | 1,952 |
| Feb 18, 2025 | 717.65 | 730.95 | 650.25 | 658.40 | 658.40 | 172 |
| Feb 17, 2025 | 699.30 | 710.00 | 655.95 | 698.95 | 698.95 | 1,010 |
| Feb 14, 2025 | 729.95 | 729.95 | 690.00 | 705.45 | 705.45 | 585 |
| Feb 13, 2025 | 685.25 | 734.90 | 685.25 | 714.45 | 714.45 | 336 |
| Feb 12, 2025 | 699.00 | 740.75 | 631.80 | 707.25 | 707.25 | 1,467 |
| Feb 11, 2025 | 731.90 | 749.00 | 680.05 | 692.80 | 692.80 | 1,015 |
| Feb 10, 2025 | 711.80 | 747.95 | 710.50 | 731.90 | 731.90 | 477 |
| Feb 7, 2025 | 700.10 | 736.90 | 700.00 | 726.30 | 726.30 | 1,359 |
| Feb 6, 2025 | 710.00 | 720.00 | 655.00 | 700.10 | 700.10 | 2,245 |
| Feb 5, 2025 | 717.00 | 732.95 | 700.00 | 712.00 | 712.00 | 735 |
| Feb 4, 2025 | 722.80 | 745.95 | 702.10 | 717.00 | 717.00 | 382 |
| Feb 3, 2025 | 712.00 | 732.65 | 700.00 | 722.80 | 722.80 | 411 |
| Feb 1, 2025 | 725.25 | 725.25 | 683.00 | 711.10 | 711.10 | 1,652 |
| Jan 31, 2025 | 699.20 | 726.00 | 699.00 | 718.20 | 718.20 | 929 |
| Jan 30, 2025 | 717.00 | 750.55 | 679.50 | 692.20 | 692.20 | 1,960 |
| Jan 29, 2025 | 720.00 | 720.00 | 701.50 | 714.85 | 714.85 | 632 |
| Jan 28, 2025 | 749.95 | 749.95 | 681.95 | 704.30 | 704.30 | 2,079 |
| Jan 27, 2025 | 708.80 | 744.90 | 705.00 | 717.80 | 717.80 | 1,172 |
| Jan 24, 2025 | 746.00 | 781.75 | 724.30 | 742.10 | 742.10 | 230 |
| Jan 23, 2025 | 752.50 | 752.50 | 721.00 | 746.85 | 746.85 | 294 |
| Jan 22, 2025 | 770.00 | 770.00 | 728.65 | 748.20 | 748.20 | 3,295 |
| Jan 21, 2025 | 782.55 | 798.00 | 752.00 | 767.00 | 767.00 | 682 |
| Jan 20, 2025 | 794.45 | 794.70 | 772.00 | 786.45 | 786.45 | 429 |
| Jan 17, 2025 | 819.95 | 819.95 | 781.75 | 794.80 | 794.80 | 515 |
| Jan 16, 2025 | 750.05 | 806.10 | 750.05 | 792.85 | 792.85 | 1,078 |
| Jan 15, 2025 | 739.95 | 774.10 | 722.55 | 767.75 | 767.75 | 395 |
| Jan 14, 2025 | 749.95 | 749.95 | 720.00 | 740.25 | 740.25 | 1,288 |
| Jan 13, 2025 | 785.00 | 799.80 | 747.15 | 747.20 | 747.20 | 3,221 |
| Jan 10, 2025 | 800.95 | 832.95 | 785.00 | 786.45 | 786.45 | 2,663 |
| Jan 9, 2025 | 798.00 | 820.65 | 785.00 | 818.30 | 818.30 | 1,019 |
| Jan 8, 2025 | 792.00 | 798.95 | 765.00 | 781.60 | 781.60 | 1,874 |
| Jan 7, 2025 | 772.60 | 818.50 | 772.60 | 798.95 | 798.95 | 1,573 |
| Jan 6, 2025 | 815.60 | 839.95 | 793.05 | 796.10 | 796.10 | 1,661 |
| Jan 3, 2025 | 843.65 | 843.65 | 814.40 | 831.65 | 831.65 | 979 |
| Jan 2, 2025 | 802.25 | 841.90 | 802.25 | 827.10 | 827.10 | 1,671 |
| Jan 1, 2025 | 844.30 | 867.00 | 812.10 | 825.00 | 825.00 | 1,854 |
| Dec 31, 2024 | 845.00 | 870.00 | 840.05 | 844.30 | 844.30 | 989 |
| Dec 30, 2024 | 865.10 | 873.60 | 831.05 | 864.20 | 864.20 | 890 |
| Dec 27, 2024 | 823.00 | 859.55 | 823.00 | 849.45 | 849.45 | 2,455 |
| Dec 26, 2024 | 831.40 | 860.00 | 815.40 | 820.05 | 820.05 | 2,501 |
| Dec 24, 2024 | 866.20 | 883.00 | 850.00 | 855.20 | 855.20 | 1,886 |
| Dec 23, 2024 | 927.80 | 927.80 | 871.70 | 883.85 | 883.85 | 1,346 |
| Dec 20, 2024 | 929.00 | 946.95 | 889.05 | 911.00 | 911.00 | 3,054 |
| Dec 19, 2024 | 939.00 | 939.00 | 902.05 | 927.05 | 927.05 | 2,616 |
| Dec 18, 2024 | 941.90 | 941.90 | 920.05 | 941.90 | 941.90 | 7,858 |
| Dec 17, 2024 | 862.00 | 897.05 | 841.50 | 897.05 | 897.05 | 3,054 |
| Dec 16, 2024 | 819.90 | 862.45 | 782.00 | 854.35 | 854.35 | 6,782 |
| Dec 13, 2024 | 877.00 | 877.00 | 820.25 | 821.40 | 821.40 | 4,362 |
| Dec 12, 2024 | 883.90 | 896.90 | 860.00 | 863.40 | 863.40 | 2,585 |
| Dec 11, 2024 | 920.00 | 920.00 | 876.40 | 883.25 | 883.25 | 4,036 |
| Dec 10, 2024 | 930.00 | 940.00 | 909.00 | 920.60 | 920.60 | 6,104 |
| Dec 9, 2024 | 960.00 | 1,027.90 | 933.25 | 952.80 | 952.80 | 20,578 |
| Dec 6, 2024 | 980.60 | 980.60 | 980.60 | 980.60 | 980.60 | 1,162 |
| Dec 5, 2024 | 1,010.05 | 1,010.05 | 1,000.60 | 1,000.60 | 1,000.60 | 3,892 |
| Dec 4, 2024 | 1,058.60 | 1,058.60 | 1,017.10 | 1,021.00 | 1,021.00 | 5,875 |
| Dec 3, 2024 | 1,037.85 | 1,037.85 | 1,037.85 | 1,037.85 | 1,037.85 | 870 |
| Dec 2, 2024 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | 304 |
| Nov 29, 2024 | 997.55 | 997.55 | 997.55 | 997.55 | 997.55 | 869 |
| Nov 28, 2024 | 982.00 | 982.00 | 978.00 | 978.00 | 978.00 | 2,016 |
| Nov 27, 2024 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | 1,747 |
| Nov 26, 2024 | 962.75 | 962.75 | 962.75 | 962.75 | 962.75 | 3,126 |
| Nov 25, 2024 | 925.05 | 943.90 | 925.05 | 943.90 | 943.90 | 8,078 |
| Nov 22, 2024 | 943.90 | 943.90 | 943.90 | 943.90 | 943.90 | 1,233 |
| Nov 21, 2024 | 963.15 | 963.15 | 963.15 | 963.15 | 963.15 | 2,573 |
| Nov 19, 2024 | 982.80 | 982.80 | 982.80 | 982.80 | 982.80 | 1,832 |
| Nov 18, 2024 | 1,002.85 | 1,002.85 | 1,002.85 | 1,002.85 | 1,002.85 | 297 |
| Nov 14, 2024 | 1,023.30 | 1,023.30 | 1,023.30 | 1,023.30 | 1,023.30 | 30 |
| Nov 13, 2024 | 1,044.15 | 1,044.15 | 1,044.15 | 1,044.15 | 1,044.15 | 77 |
| Nov 12, 2024 | 1,065.45 | 1,065.45 | 1,065.45 | 1,065.45 | 1,065.45 | 1,359 |
| Nov 11, 2024 | 1,087.15 | 1,087.15 | 1,087.15 | 1,087.15 | 1,087.15 | 2,439 |
| Nov 8, 2024 | 1,109.30 | 1,109.30 | 1,109.30 | 1,109.30 | 1,109.30 | 5,539 |
| Nov 7, 2024 | 1,131.90 | 1,131.90 | 1,131.90 | 1,131.90 | 1,131.90 | 746 |
| Nov 6, 2024 | 1,160.00 | 1,161.00 | 1,155.00 | 1,155.00 | 1,155.00 | 2,457 |
| Nov 4, 2024 | 1,121.05 | 1,143.45 | 1,121.05 | 1,143.45 | 1,143.45 | 6,332 |
| Oct 31, 2024 | 1,121.05 | 1,121.05 | 1,067.70 | 1,121.05 | 1,121.05 | 19,850 |
| Oct 29, 2024 | 1,016.90 | 1,016.90 | 1,016.90 | 1,016.90 | 1,016.90 | 5,190 |
| Oct 28, 2024 | 968.50 | 968.50 | 968.50 | 968.50 | 968.50 | 5,832 |
| Oct 25, 2024 | 898.55 | 943.45 | 874.20 | 922.40 | 922.40 | 14,494 |
| Oct 24, 2024 | 860.00 | 928.00 | 860.00 | 898.55 | 898.55 | 3,358 |
| Oct 23, 2024 | 924.00 | 924.00 | 865.05 | 899.55 | 899.55 | 11,710 |
| Oct 22, 2024 | 888.35 | 888.35 | 888.35 | 888.35 | 888.35 | 10,653 |
| Oct 21, 2024 | 846.05 | 846.05 | 846.05 | 846.05 | 846.05 | 427 |
| Oct 18, 2024 | 790.00 | 805.80 | 790.00 | 805.80 | 805.80 | 1,240 |
| Oct 17, 2024 | 788.00 | 790.00 | 788.00 | 790.00 | 790.00 | 2,077 |
| Oct 16, 2024 | 836.70 | 836.70 | 803.90 | 804.05 | 804.05 | 4,135 |
| Oct 15, 2024 | 820.30 | 820.30 | 820.30 | 820.30 | 820.30 | 3,355 |
| Oct 14, 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 1,532 |
| Oct 11, 2024 | 870.50 | 870.50 | 854.05 | 854.05 | 854.05 | 623 |
| Oct 10, 2024 | 887.95 | 887.95 | 854.05 | 854.05 | 854.05 | 2,714 |
| Oct 9, 2024 | 889.00 | 889.00 | 871.00 | 871.00 | 871.00 | 7,992 |
| Oct 8, 2024 | 888.75 | 888.75 | 888.75 | 888.75 | 888.75 | 3,509 |
| Oct 7, 2024 | 906.85 | 906.85 | 906.85 | 906.85 | 906.85 | 2,407 |
| Oct 4, 2024 | 925.35 | 925.35 | 925.35 | 925.35 | 925.35 | 1,879 |
| Oct 3, 2024 | 907.25 | 907.25 | 907.25 | 907.25 | 907.25 | 1,153 |
| Oct 1, 2024 | 889.50 | 889.50 | 889.50 | 889.50 | 889.50 | 1,639 |
| Sep 30, 2024 | 870.00 | 872.10 | 870.00 | 872.10 | 872.10 | 4,798 |
| Sep 27, 2024 | 855.00 | 855.00 | 850.00 | 855.00 | 855.00 | 6,855 |
| Sep 26, 2024 | 838.80 | 838.80 | 838.80 | 838.80 | 838.80 | 7,220 |
| Sep 25, 2024 | 822.40 | 822.40 | 822.40 | 822.40 | 822.40 | 5,002 |
| Sep 24, 2024 | 792.00 | 806.30 | 792.00 | 806.30 | 806.30 | 1,370 |
| Sep 23, 2024 | 776.00 | 790.50 | 776.00 | 790.50 | 790.50 | 1,779 |
| Sep 20, 2024 | 793.00 | 793.70 | 775.00 | 775.00 | 775.00 | 3,866 |
| Sep 19, 2024 | 778.15 | 778.15 | 778.15 | 778.15 | 778.15 | 494 |
| Sep 18, 2024 | 812.70 | 812.70 | 794.00 | 794.00 | 794.00 | 4,866 |
| Sep 17, 2024 | 796.80 | 796.80 | 796.80 | 796.80 | 796.80 | 2,371 |
| Sep 16, 2024 | 766.00 | 781.20 | 766.00 | 781.20 | 781.20 | 1,352 |
| Sep 13, 2024 | 765.90 | 771.50 | 765.90 | 765.90 | 765.90 | 5,947 |
| Sep 12, 2024 | 781.50 | 781.50 | 781.50 | 781.50 | 781.50 | 2,879 |
| Sep 11, 2024 | 829.90 | 829.90 | 797.40 | 797.40 | 797.40 | 10,461 |
| Sep 10, 2024 | 813.65 | 813.65 | 813.65 | 813.65 | 813.65 | 3,851 |
| Sep 9, 2024 | 770.00 | 774.95 | 750.00 | 774.95 | 774.95 | 7,791 |
| Sep 6, 2024 | 738.05 | 738.05 | 738.00 | 738.05 | 738.05 | 6,811 |
| Sep 5, 2024 | 683.00 | 702.95 | 683.00 | 702.95 | 702.95 | 3,422 |
| Sep 4, 2024 | 637.65 | 669.50 | 637.65 | 669.50 | 669.50 | 7,530 |
| Sep 3, 2024 | 655.80 | 655.80 | 632.00 | 637.65 | 637.65 | 779 |
| Sep 2, 2024 | 655.80 | 655.80 | 623.05 | 655.80 | 655.80 | 1,254 |
| Aug 30, 2024 | 636.65 | 656.65 | 636.65 | 655.80 | 655.80 | 2,531 |
| Aug 29, 2024 | 650.00 | 669.75 | 619.30 | 625.40 | 625.40 | 2,365 |
| Aug 28, 2024 | 639.90 | 662.90 | 612.05 | 643.95 | 643.95 | 1,669 |
| Aug 26, 2024 | 690.00 | 690.00 | 636.80 | 671.05 | 671.05 | 2,116 |
| Aug 23, 2024 | 674.00 | 674.30 | 658.00 | 670.30 | 670.30 | 8,092 |
| Aug 22, 2024 | 639.90 | 642.25 | 630.00 | 642.25 | 642.25 | 5,003 |
| Aug 21, 2024 | 590.00 | 620.00 | 563.10 | 611.70 | 611.70 | 6,251 |
| Aug 20, 2024 | 607.95 | 623.95 | 578.05 | 591.60 | 591.60 | 5,732 |
| Aug 19, 2024 | 604.10 | 624.00 | 603.45 | 608.35 | 608.35 | 5,474 |
| Aug 16, 2024 | 655.00 | 680.00 | 624.00 | 635.20 | 635.20 | 11,354 |
| Aug 14, 2024 | 663.00 | 674.00 | 628.60 | 656.80 | 656.80 | 2,330 |
| Aug 13, 2024 | 713.00 | 751.00 | 643.30 | 661.65 | 661.65 | 10,478 |
| Aug 12, 2024 | 750.00 | 760.00 | 701.80 | 712.35 | 712.35 | 10,373 |
| Aug 9, 2024 | 805.00 | 834.00 | 708.05 | 773.50 | 773.50 | 52,066 |
| Aug 8, 2024 | 739.95 | 775.90 | 710.00 | 775.90 | 775.90 | 23,366 |
| Aug 7, 2024 | 538.85 | 646.60 | 538.85 | 646.60 | 646.60 | 21,199 |
| Aug 6, 2024 | 540.00 | 573.40 | 524.20 | 538.85 | 538.85 | 5,628 |
| Aug 5, 2024 | 529.90 | 559.70 | 520.50 | 533.80 | 533.80 | 7,675 |
| Aug 2, 2024 | 509.00 | 538.90 | 488.05 | 526.20 | 526.20 | 6,496 |
| Aug 1, 2024 | 502.50 | 502.50 | 482.00 | 495.25 | 495.25 | 2,834 |
| Jul 31, 2024 | 475.05 | 492.00 | 475.00 | 479.00 | 479.00 | 1,537 |
| Jul 30, 2024 | 472.00 | 487.00 | 470.10 | 474.60 | 474.60 | 1,871 |
| Jul 29, 2024 | 489.00 | 492.65 | 465.00 | 471.85 | 471.85 | 4,275 |
| Jul 26, 2024 | 474.00 | 490.00 | 465.05 | 474.90 | 474.90 | 1,577 |
| Jul 25, 2024 | 485.00 | 490.00 | 472.00 | 474.00 | 474.00 | 432 |
| Jul 24, 2024 | 473.70 | 473.70 | 463.45 | 469.05 | 469.05 | 284 |
| Jul 23, 2024 | 463.00 | 475.00 | 463.00 | 473.80 | 473.80 | 1,659 |
| Jul 22, 2024 | 465.00 | 479.00 | 451.00 | 463.20 | 463.20 | 1,661 |
| Jul 19, 2024 | 473.00 | 473.00 | 458.00 | 462.55 | 462.55 | 2,749 |
| Jul 18, 2024 | 498.95 | 498.95 | 463.65 | 468.00 | 468.00 | 2,814 |
| Jul 16, 2024 | 470.00 | 515.00 | 455.90 | 480.75 | 480.75 | 3,092 |
| Jul 15, 2024 | 464.95 | 475.00 | 455.20 | 472.70 | 472.70 | 3,131 |
| Jul 12, 2024 | 462.95 | 472.95 | 448.00 | 464.80 | 464.80 | 4,678 |
| Jul 11, 2024 | 470.00 | 474.80 | 461.00 | 462.95 | 462.95 | 3,265 |
| Jul 10, 2024 | 486.90 | 486.90 | 450.00 | 471.05 | 471.05 | 1,943 |
| Jul 9, 2024 | 475.00 | 476.90 | 460.70 | 468.25 | 468.25 | 1,906 |
| Jul 8, 2024 | 460.00 | 488.00 | 460.00 | 469.00 | 469.00 | 3,028 |
| Jul 5, 2024 | 450.25 | 473.05 | 450.25 | 468.00 | 468.00 | 3,268 |
| Jul 4, 2024 | 469.00 | 478.00 | 450.80 | 453.10 | 453.10 | 3,230 |
| Jul 3, 2024 | 459.00 | 469.50 | 455.05 | 461.35 | 461.35 | 1,590 |
| Jul 2, 2024 | 456.00 | 461.65 | 438.20 | 455.80 | 455.80 | 1,907 |
| Jul 1, 2024 | 451.00 | 462.95 | 441.05 | 453.15 | 453.15 | 613 |
| Jun 28, 2024 | 434.25 | 445.25 | 430.00 | 443.20 | 443.20 | 547 |
| Jun 27, 2024 | 435.20 | 448.00 | 430.00 | 434.15 | 434.15 | 1,028 |
| Jun 26, 2024 | 456.00 | 456.00 | 432.00 | 435.90 | 435.90 | 1,049 |
| Jun 25, 2024 | 450.00 | 459.00 | 448.00 | 448.85 | 448.85 | 427 |
| Jun 24, 2024 | 450.00 | 457.85 | 438.00 | 451.55 | 451.55 | 447 |
| Jun 21, 2024 | 446.00 | 455.00 | 444.55 | 450.10 | 450.10 | 1,471 |
| Jun 20, 2024 | 458.55 | 471.00 | 425.05 | 442.15 | 442.15 | 6,514 |
| Jun 19, 2024 | 464.00 | 475.00 | 451.05 | 458.65 | 458.65 | 533 |
| Jun 18, 2024 | 451.95 | 465.00 | 436.25 | 455.95 | 455.95 | 1,350 |
| Jun 14, 2024 | 440.00 | 457.00 | 440.00 | 451.95 | 451.95 | 1,203 |
| Jun 13, 2024 | 461.20 | 469.00 | 432.80 | 454.30 | 454.30 | 2,064 |
| Jun 12, 2024 | 470.15 | 470.15 | 450.10 | 452.15 | 452.15 | 1,781 |
| Jun 11, 2024 | 499.95 | 499.95 | 457.00 | 463.25 | 463.25 | 1,372 |
| Jun 10, 2024 | 477.20 | 489.25 | 475.55 | 479.95 | 479.95 | 1,221 |
| Jun 7, 2024 | 473.95 | 477.50 | 455.00 | 467.65 | 467.65 | 2,188 |
| Jun 6, 2024 | 428.10 | 442.25 | 428.10 | 442.25 | 442.25 | 603 |
| Jun 5, 2024 | 430.00 | 430.30 | 416.05 | 421.20 | 421.20 | 2,141 |
| Jun 4, 2024 | 453.00 | 453.00 | 430.35 | 430.35 | 430.35 | 2,028 |
| Jun 3, 2024 | 464.00 | 476.00 | 450.00 | 453.00 | 453.00 | 3,740 |
| May 31, 2024 | 462.00 | 469.80 | 455.00 | 458.10 | 458.10 | 1,292 |
| May 30, 2024 | 463.00 | 475.00 | 460.00 | 465.40 | 465.40 | 13,795 |
| May 29, 2024 | 477.60 | 479.85 | 456.95 | 463.00 | 463.00 | 1,595 |
| May 28, 2024 | 458.00 | 479.90 | 458.00 | 468.20 | 468.20 | 16,852 |
| May 27, 2024 | 470.00 | 479.45 | 460.00 | 469.65 | 469.65 | 4,458 |
| May 24, 2024 | 488.10 | 498.00 | 463.70 | 464.40 | 464.40 | 9,832 |
| May 23, 2024 | 491.05 | 500.30 | 488.10 | 488.10 | 488.10 | 9,586 |
| May 22, 2024 | 541.95 | 541.95 | 510.00 | 513.75 | 513.75 | 15,221 |
| May 21, 2024 | 554.75 | 563.15 | 517.00 | 522.70 | 522.70 | 10,217 |
| May 17, 2024 | 541.95 | 542.00 | 510.00 | 521.55 | 521.55 | 2,229 |
| May 16, 2024 | 543.30 | 543.55 | 518.00 | 521.45 | 521.45 | 6,079 |
| May 15, 2024 | 509.95 | 517.70 | 494.05 | 517.70 | 517.70 | 9,609 |
| May 14, 2024 | 475.55 | 495.25 | 463.10 | 493.05 | 493.05 | 2,589 |
| May 13, 2024 | 498.60 | 498.60 | 473.75 | 485.90 | 485.90 | 1,957 |
| May 10, 2024 | 510.00 | 522.00 | 489.20 | 498.60 | 498.60 | 4,854 |
| May 9, 2024 | 546.95 | 546.95 | 510.20 | 514.90 | 514.90 | 729 |
| May 8, 2024 | 524.85 | 525.00 | 507.75 | 524.90 | 524.90 | 10,240 |
| May 7, 2024 | 531.95 | 534.70 | 509.95 | 524.95 | 524.95 | 16,918 |
| May 6, 2024 | 553.00 | 553.00 | 515.80 | 523.30 | 523.30 | 3,384 |
| May 3, 2024 | 560.00 | 564.75 | 536.55 | 537.10 | 537.10 | 8,760 |
| May 2, 2024 | 562.00 | 579.00 | 540.00 | 564.75 | 564.75 | 31,301 |