BSE - Delayed Quote INR
Retina Paints Limited (RETINA.BO)
62.50
+1.00
+(1.63%)
At close: May 2 at 9:45:31 AM 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 | 58.45 | 62.50 | 58.45 | 62.50 | 62.50 | 4,000 |
| Apr 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2,000 |
| Apr 29, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 4,000 |
| Apr 28, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 2,000 |
| Apr 25, 2025 | 58.90 | 61.90 | 58.90 | 61.90 | 61.90 | 6,000 |
| Apr 24, 2025 | 60.00 | 62.75 | 59.00 | 62.00 | 62.00 | 8,000 |
| Apr 23, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2,000 |
| Apr 22, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2,000 |
| Apr 21, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 2,000 |
| Apr 17, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 2,000 |
| Apr 16, 2025 | 61.40 | 61.40 | 61.20 | 61.20 | 61.20 | 4,000 |
| Apr 15, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 4,000 |
| Apr 11, 2025 | 61.00 | 61.50 | 61.00 | 61.40 | 61.40 | 6,000 |
| Apr 9, 2025 | 60.00 | 60.00 | 56.52 | 57.66 | 57.66 | 10,000 |
| Apr 8, 2025 | 58.50 | 62.75 | 58.50 | 62.75 | 62.75 | 10,000 |
| Apr 4, 2025 | 55.00 | 59.50 | 55.00 | 58.80 | 58.80 | 24,000 |
| Apr 3, 2025 | 50.00 | 59.00 | 50.00 | 57.90 | 57.90 | 22,000 |
| Apr 2, 2025 | 44.00 | 51.00 | 44.00 | 49.97 | 49.97 | 12,000 |
| Apr 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2,000 |
| Mar 28, 2025 | 40.00 | 47.80 | 40.00 | 44.00 | 44.00 | 38,000 |
| Mar 27, 2025 | 42.80 | 42.80 | 40.50 | 40.50 | 40.50 | 12,000 |
| Mar 25, 2025 | 46.25 | 47.25 | 45.00 | 45.00 | 45.00 | 38,000 |
| Mar 24, 2025 | 47.00 | 49.50 | 47.00 | 49.50 | 49.50 | 8,000 |
| Mar 21, 2025 | 50.05 | 50.05 | 47.00 | 49.90 | 49.90 | 20,000 |
| Mar 20, 2025 | 47.00 | 51.00 | 47.00 | 50.00 | 50.00 | 20,000 |
| Mar 19, 2025 | 50.00 | 50.00 | 49.70 | 49.70 | 49.70 | 4,000 |
| Mar 18, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | 4,000 |
| Mar 17, 2025 | 50.01 | 51.95 | 49.10 | 51.95 | 51.95 | 8,000 |
| Mar 13, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2,000 |
| Mar 12, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 2,000 |
| Mar 11, 2025 | 52.01 | 52.01 | 51.01 | 51.01 | 51.01 | 6,000 |
| Mar 10, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 2,000 |
| Mar 7, 2025 | 52.00 | 56.50 | 52.00 | 56.50 | 56.50 | 14,000 |
| Mar 6, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 8,000 |
| Mar 5, 2025 | 51.55 | 55.00 | 51.55 | 52.73 | 52.73 | 8,000 |
| Mar 4, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 2,000 |
| Mar 3, 2025 | 55.25 | 55.25 | 49.75 | 50.83 | 50.83 | 28,000 |
| Feb 27, 2025 | 58.69 | 58.83 | 58.69 | 58.83 | 58.83 | 6,000 |
| Feb 25, 2025 | 59.90 | 59.90 | 56.00 | 57.07 | 57.07 | 18,000 |
| Feb 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2,000 |
| Feb 20, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 2,000 |
| Feb 17, 2025 | 59.00 | 62.90 | 59.00 | 62.90 | 62.90 | 6,000 |
| Feb 14, 2025 | 63.00 | 63.80 | 62.60 | 63.80 | 63.80 | 8,000 |
| Feb 13, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2,000 |
| Feb 12, 2025 | 64.45 | 65.40 | 63.39 | 65.40 | 65.40 | 14,000 |
| Feb 11, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2,000 |
| Feb 10, 2025 | 67.00 | 67.90 | 66.00 | 67.90 | 67.90 | 10,000 |
| Feb 7, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 2,000 |
| Feb 6, 2025 | 68.00 | 71.50 | 68.00 | 71.50 | 71.50 | 8,000 |
| Feb 5, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 2,000 |
| Feb 4, 2025 | 66.45 | 67.80 | 64.65 | 67.80 | 67.80 | 12,000 |
| Feb 3, 2025 | 65.00 | 73.00 | 65.00 | 73.00 | 73.00 | 22,000 |
| Jan 30, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 2,000 |
| Jan 28, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 2,000 |
| Jan 24, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 2,000 |
| Jan 23, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 2,000 |
| Jan 22, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 2,000 |
| Jan 21, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 2,000 |
| Jan 20, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 2,000 |
| Jan 17, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2,000 |
| Jan 16, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 2,000 |
| Jan 15, 2025 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 4,000 |
| Jan 14, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 2,000 |
| Jan 13, 2025 | 66.20 | 71.30 | 66.20 | 71.30 | 71.30 | 4,000 |
| Jan 10, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 2,000 |
| Jan 9, 2025 | 72.00 | 74.90 | 70.60 | 70.60 | 70.60 | 16,000 |
| Jan 8, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 2,000 |
| Jan 7, 2025 | 70.60 | 72.00 | 70.60 | 70.60 | 70.60 | 8,000 |
| Jan 6, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2,000 |
| Jan 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2,000 |
| Jan 2, 2025 | 73.35 | 73.35 | 71.52 | 73.20 | 73.20 | 8,000 |
| Jan 1, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 2,000 |
| Dec 31, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 4,000 |
| Dec 30, 2024 | 73.35 | 75.00 | 73.35 | 75.00 | 75.00 | 4,000 |
| Dec 27, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2,000 |
| Dec 26, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 2,000 |
| Dec 24, 2024 | 77.90 | 79.90 | 77.90 | 79.90 | 79.90 | 6,000 |
| Dec 23, 2024 | 74.95 | 77.90 | 74.95 | 77.90 | 77.90 | 8,000 |
| Dec 20, 2024 | 69.05 | 75.90 | 69.05 | 73.57 | 73.57 | 6,000 |
| Dec 19, 2024 | 73.80 | 77.50 | 73.80 | 77.50 | 77.50 | 4,000 |
| Dec 18, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 2,000 |
| Dec 17, 2024 | 74.98 | 81.50 | 74.98 | 77.30 | 77.30 | 12,000 |
| Dec 16, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2,000 |
| Dec 13, 2024 | 75.50 | 75.50 | 72.00 | 75.40 | 75.40 | 6,000 |
| Dec 12, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2,000 |
| Dec 11, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2,000 |
| Dec 10, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 2,000 |
| Dec 9, 2024 | 71.00 | 81.00 | 68.68 | 73.13 | 73.13 | 18,000 |
| Dec 6, 2024 | 69.00 | 72.80 | 68.10 | 70.97 | 70.97 | 12,000 |
| Dec 5, 2024 | 68.00 | 72.50 | 68.00 | 72.40 | 72.40 | 10,000 |
| Dec 4, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 2,000 |
| Dec 3, 2024 | 69.70 | 69.70 | 69.50 | 69.60 | 69.60 | 4,000 |
| Dec 2, 2024 | 70.00 | 70.00 | 69.03 | 69.03 | 69.03 | 4,000 |
| Nov 29, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 2,000 |
| Nov 28, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 2,000 |
| Nov 27, 2024 | 69.03 | 72.47 | 69.00 | 70.29 | 70.29 | 12,000 |
| Nov 26, 2024 | 71.00 | 71.00 | 68.65 | 69.03 | 69.03 | 10,000 |
| Nov 25, 2024 | 77.00 | 77.00 | 70.05 | 70.05 | 70.05 | 8,000 |
| Nov 21, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 2,000 |
| Nov 19, 2024 | 68.55 | 71.00 | 68.15 | 68.15 | 68.15 | 10,000 |
| Nov 14, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2,000 |
| Nov 13, 2024 | 67.25 | 71.00 | 67.25 | 71.00 | 71.00 | 4,000 |
| Nov 12, 2024 | 70.60 | 72.71 | 70.60 | 72.71 | 72.71 | 4,000 |
| Nov 11, 2024 | 70.60 | 72.90 | 67.95 | 71.20 | 71.20 | 8,000 |
| Nov 8, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 4,000 |
| Nov 7, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2,000 |
| Nov 6, 2024 | 72.90 | 81.99 | 72.90 | 77.50 | 77.50 | 6,000 |
| Nov 4, 2024 | 72.90 | 75.00 | 72.00 | 72.00 | 72.00 | 16,000 |
| Nov 1, 2024 | 70.10 | 72.90 | 70.10 | 71.50 | 71.50 | 4,000 |
| Oct 31, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 2,000 |
| Oct 29, 2024 | 70.00 | 72.90 | 69.95 | 72.70 | 72.70 | 18,000 |
| Oct 28, 2024 | 72.40 | 72.50 | 72.40 | 72.45 | 72.45 | 4,000 |
| Oct 25, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 2,000 |
| Oct 24, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 2,000 |
| Oct 23, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2,000 |
| Oct 22, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 2,000 |
| Oct 21, 2024 | 71.70 | 84.00 | 71.70 | 78.57 | 78.57 | 8,000 |
| Oct 18, 2024 | 72.00 | 73.90 | 72.00 | 73.90 | 73.90 | 4,000 |
| Oct 17, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 2,000 |
| Oct 16, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2,000 |
| Oct 15, 2024 | 76.00 | 76.00 | 72.01 | 72.01 | 72.01 | 10,000 |
| Oct 14, 2024 | 74.35 | 75.90 | 74.35 | 75.90 | 75.90 | 4,000 |
| Oct 11, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 2,000 |
| Oct 10, 2024 | 74.40 | 76.50 | 74.40 | 76.50 | 76.50 | 8,000 |
| Oct 9, 2024 | 75.00 | 81.45 | 72.15 | 75.53 | 75.53 | 12,000 |
| Oct 8, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2,000 |
| Oct 7, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2,000 |
| Oct 4, 2024 | 73.50 | 73.99 | 73.50 | 73.99 | 73.99 | 4,000 |
| Oct 3, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4,000 |
| Oct 1, 2024 | 72.00 | 78.00 | 70.50 | 78.00 | 78.00 | 14,000 |
| Sep 30, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 2,000 |
| Sep 27, 2024 | 72.50 | 75.00 | 70.00 | 70.00 | 70.00 | 20,000 |
| Sep 26, 2024 | 72.75 | 72.75 | 71.00 | 71.00 | 71.00 | 10,000 |
| Sep 25, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2,000 |
| Sep 24, 2024 | 75.11 | 75.11 | 74.80 | 74.80 | 74.80 | 8,000 |
| Sep 23, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2,000 |
| Sep 20, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 2,000 |
| Sep 19, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 2,000 |
| Sep 18, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2,000 |
| Sep 17, 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 2,000 |
| Sep 16, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2,000 |
| Sep 13, 2024 | 78.10 | 79.90 | 78.10 | 79.90 | 79.90 | 4,000 |
| Sep 12, 2024 | 81.50 | 81.50 | 80.50 | 80.50 | 80.50 | 4,000 |
| Sep 11, 2024 | 75.00 | 82.50 | 75.00 | 80.50 | 80.50 | 10,000 |
| Sep 10, 2024 | 78.10 | 78.10 | 70.00 | 74.40 | 74.40 | 58,000 |
| Sep 9, 2024 | 80.01 | 80.01 | 74.00 | 76.55 | 76.55 | 36,000 |
| Sep 6, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2,000 |
| Sep 5, 2024 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 8,000 |
| Sep 4, 2024 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 6,000 |
| Sep 3, 2024 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 16,000 |
| Sep 2, 2024 | 88.00 | 89.99 | 84.00 | 85.50 | 85.50 | 14,000 |
| Aug 30, 2024 | 88.50 | 90.00 | 86.00 | 88.00 | 88.00 | 16,000 |
| Aug 29, 2024 | 85.90 | 97.50 | 85.90 | 89.00 | 89.00 | 26,000 |
| Aug 28, 2024 | 83.00 | 87.99 | 82.70 | 87.15 | 87.15 | 14,000 |
| Aug 26, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2,000 |
| Aug 23, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2,000 |
| Aug 22, 2024 | 81.00 | 82.00 | 80.00 | 80.05 | 80.05 | 14,000 |
| Aug 21, 2024 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | 10,000 |
| Aug 20, 2024 | 80.25 | 81.00 | 80.00 | 81.00 | 81.00 | 10,000 |
| Aug 19, 2024 | 81.00 | 81.00 | 79.00 | 80.25 | 80.25 | 6,000 |
| Aug 16, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 8,000 |
| Aug 14, 2024 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | 30,000 |
| Aug 13, 2024 | 81.50 | 82.90 | 81.50 | 82.50 | 82.50 | 30,000 |
| Aug 12, 2024 | 80.50 | 81.90 | 78.50 | 78.75 | 78.75 | 44,000 |
| Aug 9, 2024 | 78.00 | 80.00 | 77.02 | 78.00 | 78.00 | 14,000 |
| Aug 8, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 8,000 |
| Aug 7, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2,000 |
| Aug 6, 2024 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | 4,000 |
| Aug 5, 2024 | 73.00 | 73.00 | 71.00 | 72.30 | 72.30 | 16,000 |
| Aug 2, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 2,000 |
| Aug 1, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 2,000 |
| Jul 31, 2024 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | 68,000 |
| Jul 30, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 10,000 |
| Jul 29, 2024 | 76.00 | 76.00 | 74.90 | 75.00 | 75.00 | 76,000 |
| Jul 26, 2024 | 75.30 | 76.00 | 75.30 | 76.00 | 76.00 | 12,000 |
| Jul 25, 2024 | 75.75 | 77.50 | 75.50 | 77.50 | 77.50 | 10,000 |
| Jul 24, 2024 | 75.50 | 75.54 | 75.50 | 75.54 | 75.54 | 4,000 |
| Jul 23, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2,000 |
| Jul 22, 2024 | 79.50 | 79.50 | 76.01 | 76.01 | 76.01 | 4,000 |
| Jul 19, 2024 | 80.00 | 80.00 | 78.10 | 78.10 | 78.10 | 4,000 |
| Jul 18, 2024 | 78.00 | 79.97 | 77.01 | 78.00 | 78.00 | 12,000 |
| Jul 16, 2024 | 78.20 | 79.50 | 78.20 | 78.20 | 78.20 | 10,000 |
| Jul 15, 2024 | 78.10 | 79.75 | 78.00 | 78.10 | 78.10 | 10,000 |
| Jul 12, 2024 | 78.10 | 78.25 | 78.10 | 78.25 | 78.25 | 4,000 |
| Jul 11, 2024 | 79.25 | 87.39 | 78.00 | 78.05 | 78.05 | 20,000 |
| Jul 10, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 2,000 |
| Jul 9, 2024 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | 8,000 |
| Jul 8, 2024 | 79.90 | 79.90 | 78.20 | 78.20 | 78.20 | 6,000 |
| Jul 5, 2024 | 78.50 | 80.00 | 78.00 | 79.23 | 79.23 | 44,000 |
| Jul 4, 2024 | 80.00 | 80.02 | 80.00 | 80.01 | 80.01 | 20,000 |
| Jul 3, 2024 | 82.70 | 82.70 | 82.10 | 82.10 | 82.10 | 6,000 |
| Jul 2, 2024 | 82.00 | 84.50 | 80.85 | 82.15 | 82.15 | 58,000 |
| Jul 1, 2024 | 82.00 | 82.00 | 78.01 | 79.43 | 79.43 | 18,000 |
| Jun 28, 2024 | 80.85 | 81.00 | 80.85 | 81.00 | 81.00 | 6,000 |
| Jun 27, 2024 | 82.00 | 82.50 | 81.00 | 81.00 | 81.00 | 126,000 |
| Jun 26, 2024 | 79.90 | 81.90 | 77.20 | 79.10 | 79.10 | 22,000 |
| Jun 25, 2024 | 81.50 | 81.50 | 78.27 | 78.27 | 78.27 | 18,000 |
| Jun 24, 2024 | 78.90 | 81.90 | 78.00 | 78.88 | 78.88 | 58,000 |
| Jun 21, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 8,000 |
| Jun 20, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 4,000 |
| Jun 19, 2024 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | 10,000 |
| Jun 18, 2024 | 80.00 | 80.90 | 80.00 | 80.90 | 80.90 | 40,000 |
| Jun 14, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 22,000 |
| Jun 13, 2024 | 81.70 | 84.50 | 78.00 | 79.95 | 79.95 | 44,000 |
| Jun 12, 2024 | 80.00 | 80.00 | 78.00 | 79.17 | 79.17 | 44,000 |
| Jun 11, 2024 | 82.00 | 84.00 | 78.14 | 79.87 | 79.87 | 50,000 |
| Jun 10, 2024 | 79.05 | 81.90 | 78.00 | 80.31 | 80.31 | 40,000 |
| Jun 7, 2024 | 84.00 | 84.00 | 79.32 | 80.68 | 80.68 | 92,000 |
| Jun 6, 2024 | 79.10 | 83.69 | 78.00 | 81.80 | 81.80 | 68,000 |
| Jun 5, 2024 | 70.00 | 79.50 | 70.00 | 79.50 | 79.50 | 6,000 |
| Jun 4, 2024 | 76.20 | 76.20 | 70.05 | 73.60 | 73.60 | 14,000 |
| Jun 3, 2024 | 63.00 | 80.10 | 63.00 | 78.02 | 78.02 | 66,000 |
| May 31, 2024 | 77.01 | 78.80 | 77.00 | 78.00 | 78.00 | 38,000 |
| May 30, 2024 | 82.25 | 82.70 | 78.10 | 79.50 | 79.50 | 42,000 |
| May 29, 2024 | 80.90 | 82.10 | 79.10 | 81.40 | 81.40 | 18,000 |
| May 28, 2024 | 81.10 | 81.10 | 79.14 | 80.90 | 80.90 | 6,000 |
| May 27, 2024 | 81.00 | 87.50 | 77.00 | 81.60 | 81.60 | 68,000 |
| May 24, 2024 | 81.00 | 81.00 | 78.00 | 78.50 | 78.50 | 40,000 |
| May 23, 2024 | 78.00 | 84.50 | 78.00 | 80.90 | 80.90 | 8,000 |
| May 22, 2024 | 78.00 | 78.90 | 76.50 | 77.88 | 77.88 | 30,000 |
| May 21, 2024 | 79.80 | 79.80 | 79.25 | 79.25 | 79.25 | 8,000 |
| May 17, 2024 | 79.75 | 80.10 | 74.50 | 80.10 | 80.10 | 34,000 |
| May 16, 2024 | 78.75 | 79.00 | 77.50 | 79.00 | 79.00 | 10,000 |
| May 15, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2,000 |
| May 14, 2024 | 78.50 | 78.80 | 75.01 | 78.75 | 78.75 | 24,000 |
| May 13, 2024 | 81.00 | 81.00 | 76.00 | 77.07 | 77.07 | 28,000 |
| May 10, 2024 | 79.80 | 79.80 | 77.00 | 77.40 | 77.40 | 22,000 |
| May 9, 2024 | 79.70 | 80.00 | 77.15 | 78.70 | 78.70 | 62,000 |
| May 8, 2024 | 81.10 | 81.10 | 78.00 | 78.85 | 78.85 | 18,000 |
| May 7, 2024 | 80.90 | 81.25 | 77.70 | 79.20 | 79.20 | 40,000 |
| May 6, 2024 | 79.75 | 80.10 | 77.00 | 78.76 | 78.76 | 56,000 |
| May 3, 2024 | 79.90 | 79.90 | 77.20 | 78.90 | 78.90 | 36,000 |
| May 2, 2024 | 78.00 | 81.00 | 77.00 | 79.40 | 79.40 | 66,000 |