Cboe UK USD
Reliance Industries Limited (RIGDL.XC)
65.40
+0.05
+(0.08%)
At close: 4:29:44 PM GMT+1
Currency in USD 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 | 65.10 | 66.10 | 65.10 | 65.40 | 65.40 | 46,401 |
| Apr 29, 2025 | 65.10 | 65.50 | 64.90 | 65.35 | 65.35 | 30,880 |
| Apr 28, 2025 | 63.50 | 63.85 | 63.20 | 63.40 | 63.40 | 55,940 |
| Apr 25, 2025 | 60.00 | 60.70 | 59.80 | 60.10 | 60.10 | 27,580 |
| Apr 24, 2025 | 60.30 | 60.70 | 60.25 | 60.60 | 60.60 | 43,211 |
| Apr 23, 2025 | 60.10 | 60.40 | 59.80 | 60.20 | 60.20 | 42,920 |
| Apr 22, 2025 | 60.00 | 60.40 | 59.65 | 60.30 | 60.30 | 109,012 |
| Apr 17, 2025 | 58.50 | 59.00 | 57.90 | 58.25 | 58.25 | 31,379 |
| Apr 16, 2025 | 57.10 | 57.50 | 56.90 | 57.50 | 57.50 | 13,201 |
| Apr 15, 2025 | 57.20 | 57.80 | 57.20 | 57.55 | 57.55 | 27,375 |
| Apr 14, 2025 | 56.80 | 57.00 | 56.70 | 56.80 | 56.80 | 10,089 |
| Apr 11, 2025 | 56.20 | 56.20 | 55.40 | 55.70 | 55.70 | 45,696 |
| Apr 10, 2025 | 56.40 | 56.60 | 55.20 | 55.30 | 55.30 | 30,666 |
| Apr 9, 2025 | 54.20 | 54.50 | 53.60 | 53.60 | 53.60 | 33,512 |
| Apr 8, 2025 | 55.00 | 55.30 | 54.40 | 54.90 | 54.90 | 59,867 |
| Apr 7, 2025 | 53.20 | 55.00 | 52.80 | 53.90 | 53.90 | 56,308 |
| Apr 4, 2025 | 55.90 | 56.15 | 54.50 | 54.60 | 54.60 | 25,120 |
| Apr 3, 2025 | 58.20 | 58.20 | 57.90 | 57.90 | 57.90 | 14,926 |
| Apr 2, 2025 | 58.10 | 58.50 | 58.10 | 58.50 | 58.50 | 46,126 |
| Apr 1, 2025 | 58.60 | 58.60 | 57.80 | 58.40 | 58.40 | 57,131 |
| Mar 31, 2025 | 58.50 | 58.80 | 58.30 | 58.80 | 58.80 | 14,867 |
| Mar 28, 2025 | 59.25 | 59.50 | 58.80 | 58.80 | 58.80 | 26,746 |
| Mar 27, 2025 | 59.10 | 59.65 | 59.10 | 59.55 | 59.55 | 13,154 |
| Mar 26, 2025 | 59.30 | 59.60 | 59.00 | 59.00 | 59.00 | 21,108 |
| Mar 25, 2025 | 60.00 | 60.00 | 59.55 | 59.65 | 59.65 | 16,262 |
| Mar 24, 2025 | 60.10 | 60.60 | 60.10 | 60.60 | 60.60 | 47,238 |
| Mar 21, 2025 | 59.10 | 59.10 | 58.80 | 58.95 | 58.95 | 7,194 |
| Mar 20, 2025 | 58.40 | 58.60 | 58.20 | 58.40 | 58.40 | 13,000 |
| Mar 19, 2025 | 57.40 | 57.60 | 57.20 | 57.60 | 57.60 | 35,567 |
| Mar 18, 2025 | 57.00 | 57.10 | 56.80 | 56.80 | 56.80 | 4,287 |
| Mar 17, 2025 | 56.80 | 57.20 | 56.60 | 57.00 | 57.00 | 9,813 |
| Mar 14, 2025 | 57.10 | 57.20 | 56.90 | 57.00 | 57.00 | 20,189 |
| Mar 13, 2025 | 57.30 | 57.40 | 56.80 | 56.80 | 56.80 | 9,979 |
| Mar 12, 2025 | 57.00 | 57.40 | 57.00 | 57.30 | 57.30 | 8,162 |
| Mar 11, 2025 | 56.55 | 56.90 | 56.50 | 56.80 | 56.80 | 15,797 |
| Mar 10, 2025 | 56.40 | 56.45 | 56.00 | 56.10 | 56.10 | 14,502 |
| Mar 7, 2025 | 57.10 | 57.25 | 56.85 | 56.90 | 56.90 | 32,617 |
| Mar 6, 2025 | 54.90 | 55.50 | 54.90 | 55.45 | 55.45 | 14,632 |
| Mar 5, 2025 | 53.70 | 54.00 | 53.60 | 54.00 | 54.00 | 38,112 |
| Mar 4, 2025 | 53.00 | 53.20 | 52.00 | 52.20 | 52.20 | 38,401 |
| Mar 3, 2025 | 53.10 | 54.00 | 53.00 | 53.80 | 53.80 | 35,731 |
| Feb 28, 2025 | 55.05 | 55.10 | 54.30 | 54.60 | 54.60 | 53,244 |
| Feb 27, 2025 | 55.20 | 55.25 | 55.00 | 55.15 | 55.15 | 35,813 |
| Feb 26, 2025 | 55.10 | 55.30 | 55.00 | 55.15 | 55.15 | 31,699 |
| Feb 25, 2025 | 55.30 | 55.30 | 54.90 | 54.90 | 54.90 | 38,826 |
| Feb 24, 2025 | 55.90 | 56.00 | 55.65 | 55.80 | 55.80 | 11,466 |
| Feb 21, 2025 | 56.30 | 56.60 | 56.20 | 56.50 | 56.50 | 2,863 |
| Feb 20, 2025 | 56.70 | 56.70 | 56.30 | 56.50 | 56.50 | 18,372 |
| Feb 19, 2025 | 56.35 | 56.55 | 56.00 | 56.00 | 56.00 | 34,890 |
| Feb 18, 2025 | 56.00 | 56.30 | 55.80 | 56.10 | 56.10 | 29,813 |
| Feb 17, 2025 | 56.30 | 56.35 | 56.00 | 56.15 | 56.15 | 9,272 |
| Feb 14, 2025 | 55.70 | 56.10 | 55.60 | 55.90 | 55.90 | 12,687 |
| Feb 13, 2025 | 56.00 | 56.20 | 55.65 | 56.00 | 56.00 | 20,565 |
| Feb 12, 2025 | 56.10 | 56.20 | 55.80 | 55.80 | 55.80 | 24,186 |
| Feb 11, 2025 | 56.80 | 57.15 | 56.70 | 57.15 | 57.15 | 29,556 |
| Feb 10, 2025 | 57.00 | 57.30 | 56.95 | 57.20 | 57.20 | 50,327 |
| Feb 7, 2025 | 58.30 | 58.30 | 57.60 | 57.60 | 57.60 | 18,081 |
| Feb 6, 2025 | 58.40 | 58.90 | 58.30 | 58.90 | 58.90 | 10,751 |
| Feb 5, 2025 | 58.70 | 58.80 | 58.40 | 58.60 | 58.60 | 12,744 |
| Feb 4, 2025 | 58.70 | 59.30 | 58.60 | 59.15 | 59.15 | 11,420 |
| Feb 3, 2025 | 57.40 | 57.60 | 57.10 | 57.55 | 57.55 | 10,645 |
| Jan 31, 2025 | 58.30 | 58.85 | 58.10 | 58.70 | 58.70 | 35,147 |
| Jan 30, 2025 | 57.90 | 57.90 | 57.45 | 57.80 | 57.80 | 13,521 |
| Jan 29, 2025 | 57.00 | 57.20 | 56.60 | 56.80 | 56.80 | 13,436 |
| Jan 28, 2025 | 57.30 | 57.50 | 56.75 | 56.80 | 56.80 | 15,803 |
| Jan 27, 2025 | 57.00 | 58.20 | 56.70 | 57.20 | 57.20 | 26,044 |
| Jan 24, 2025 | 58.20 | 58.20 | 57.65 | 58.00 | 58.00 | 24,399 |
| Jan 23, 2025 | 58.25 | 58.50 | 58.15 | 58.50 | 58.50 | 4,870 |
| Jan 22, 2025 | 58.60 | 59.20 | 58.60 | 58.85 | 58.85 | 15,713 |
| Jan 21, 2025 | 59.40 | 59.40 | 58.50 | 59.10 | 59.10 | 12,013 |
| Jan 20, 2025 | 60.10 | 60.80 | 59.95 | 60.80 | 60.80 | 9,042 |
| Jan 17, 2025 | 59.60 | 60.20 | 59.60 | 60.20 | 60.20 | 15,084 |
| Jan 16, 2025 | 58.30 | 59.50 | 58.20 | 59.30 | 59.30 | 9,343 |
| Jan 15, 2025 | 57.50 | 58.00 | 57.40 | 57.95 | 57.95 | 24,844 |
| Jan 14, 2025 | 56.70 | 57.20 | 56.55 | 56.95 | 56.95 | 21,080 |
| Jan 13, 2025 | 57.00 | 57.20 | 56.90 | 57.05 | 57.05 | 9,342 |
| Jan 10, 2025 | 57.80 | 57.80 | 57.10 | 57.10 | 57.10 | 3,742 |
| Jan 9, 2025 | 58.10 | 58.40 | 57.90 | 58.30 | 58.30 | 6,659 |
| Jan 8, 2025 | 58.70 | 58.85 | 58.40 | 58.45 | 58.45 | 22,871 |
| Jan 7, 2025 | 57.80 | 58.00 | 57.50 | 57.75 | 57.75 | 12,704 |
| Jan 6, 2025 | 57.00 | 57.15 | 56.60 | 57.00 | 57.00 | 11,863 |
| Jan 3, 2025 | 58.60 | 58.60 | 58.00 | 58.10 | 58.10 | 12,518 |
| Jan 2, 2025 | 57.70 | 57.90 | 57.70 | 57.70 | 57.70 | 3,788 |
| Dec 31, 2024 | 56.70 | 56.80 | 56.70 | 56.80 | 56.80 | 2,544 |
| Dec 30, 2024 | 56.60 | 56.85 | 56.40 | 56.60 | 56.60 | 13,774 |
| Dec 27, 2024 | 57.00 | 57.20 | 56.90 | 57.10 | 57.10 | 8,500 |
| Dec 24, 2024 | 57.40 | 57.40 | 57.10 | 57.20 | 57.20 | 2,329 |
| Dec 23, 2024 | 56.80 | 57.60 | 56.80 | 56.90 | 56.90 | 7,138 |
| Dec 20, 2024 | 56.60 | 56.90 | 56.10 | 56.80 | 56.80 | 4,258 |
| Dec 19, 2024 | 57.30 | 57.50 | 56.70 | 57.05 | 57.05 | 28,263 |
| Dec 18, 2024 | 58.45 | 58.90 | 58.40 | 58.60 | 58.60 | 15,792 |
| Dec 17, 2024 | 58.00 | 58.40 | 57.90 | 57.95 | 57.95 | 12,972 |
| Dec 16, 2024 | 59.45 | 59.45 | 59.00 | 59.10 | 59.10 | 31,509 |
| Dec 13, 2024 | 59.50 | 59.60 | 59.30 | 59.30 | 59.30 | 8,999 |
| Dec 12, 2024 | 59.20 | 59.40 | 58.70 | 59.05 | 59.05 | 14,225 |
| Dec 11, 2024 | 60.10 | 60.20 | 59.85 | 60.15 | 60.15 | 14,422 |
| Dec 10, 2024 | 60.10 | 60.40 | 60.10 | 60.30 | 60.30 | 6,155 |
| Dec 9, 2024 | 61.10 | 61.20 | 60.80 | 61.00 | 61.00 | 10,942 |
| Dec 6, 2024 | 61.60 | 61.75 | 61.45 | 61.55 | 61.55 | 12,405 |
| Dec 5, 2024 | 61.80 | 62.40 | 61.80 | 62.00 | 62.00 | 14,300 |
| Dec 4, 2024 | 61.20 | 61.60 | 61.20 | 61.50 | 61.50 | 25,417 |
| Dec 3, 2024 | 61.85 | 61.90 | 61.50 | 61.50 | 61.50 | 64,390 |
| Dec 2, 2024 | 61.00 | 61.20 | 60.80 | 61.10 | 61.10 | 22,260 |
| Nov 29, 2024 | 61.10 | 61.10 | 60.40 | 60.80 | 60.80 | 25,100 |
| Nov 28, 2024 | 60.00 | 60.30 | 59.75 | 60.10 | 60.10 | 12,585 |
| Nov 27, 2024 | 61.00 | 61.00 | 60.30 | 60.50 | 60.50 | 26,375 |
| Nov 26, 2024 | 60.50 | 61.00 | 60.40 | 60.80 | 60.80 | 34,233 |
| Nov 25, 2024 | 60.70 | 60.80 | 60.40 | 60.80 | 60.80 | 20,590 |
| Nov 22, 2024 | 58.50 | 59.70 | 58.50 | 59.65 | 59.65 | 38,458 |
| Nov 21, 2024 | 57.50 | 57.60 | 57.20 | 57.60 | 57.60 | 21,677 |
| Nov 20, 2024 | 59.20 | 59.30 | 58.60 | 58.70 | 58.70 | 34,225 |
| Nov 19, 2024 | 59.90 | 59.90 | 58.10 | 58.60 | 58.60 | 15,879 |
| Nov 18, 2024 | 59.50 | 59.50 | 58.60 | 59.10 | 59.10 | 40,876 |
| Nov 15, 2024 | 59.75 | 60.20 | 59.40 | 59.40 | 59.40 | 33,791 |
| Nov 14, 2024 | 59.90 | 60.00 | 59.70 | 59.90 | 59.90 | 9,488 |
| Nov 13, 2024 | 59.10 | 59.30 | 58.90 | 59.20 | 59.20 | 11,985 |
| Nov 12, 2024 | 59.90 | 60.20 | 59.70 | 59.80 | 59.80 | 10,756 |
| Nov 11, 2024 | 60.40 | 60.40 | 59.50 | 59.55 | 59.55 | 10,798 |
| Nov 8, 2024 | 60.55 | 60.80 | 60.10 | 60.20 | 60.20 | 42,275 |
| Nov 7, 2024 | 61.70 | 61.85 | 61.00 | 61.10 | 61.10 | 36,230 |
| Nov 6, 2024 | 62.00 | 62.60 | 61.90 | 62.30 | 62.30 | 15,059 |
| Nov 5, 2024 | 61.20 | 61.80 | 61.20 | 61.65 | 61.65 | 19,407 |
| Nov 4, 2024 | 60.80 | 61.55 | 60.80 | 61.10 | 61.10 | 40,655 |
| Nov 1, 2024 | 62.10 | 63.20 | 62.10 | 63.20 | 63.20 | 10,205 |
| Oct 31, 2024 | 62.60 | 63.10 | 62.60 | 62.70 | 62.70 | 12,220 |
| Oct 30, 2024 | 63.40 | 63.40 | 62.45 | 62.60 | 62.60 | 35,081 |
| Oct 29, 2024 | 62.70 | 63.20 | 61.70 | 62.60 | 62.60 | 49,228 |
| Oct 28, 2024 | 62.90 | 63.10 | 62.10 | 62.60 | 62.60 | 28,002 |
| Oct 25, 2024 | 62.70 | 63.10 | 62.30 | 62.40 | 62.40 | 16,702 |
| Oct 24, 2024 | 63.15 | 63.90 | 63.00 | 63.60 | 63.60 | 17,435 |
| Oct 23, 2024 | 63.95 | 64.10 | 63.10 | 63.20 | 63.20 | 15,739 |
| Oct 22, 2024 | 64.10 | 64.15 | 63.10 | 63.20 | 63.20 | 27,885 |
| Oct 21, 2024 | 64.80 | 65.15 | 64.40 | 64.50 | 64.50 | 28,210 |
| Oct 18, 2024 | 64.70 | 65.00 | 64.10 | 64.30 | 64.30 | 36,222 |
| Oct 17, 2024 | 64.30 | 64.50 | 64.10 | 64.25 | 64.25 | 8,969 |
| Oct 16, 2024 | 63.55 | 64.70 | 63.50 | 64.60 | 64.60 | 54,765 |
| Oct 15, 2024 | 64.20 | 64.20 | 63.20 | 63.40 | 63.40 | 47,770 |
| Oct 14, 2024 | 65.20 | 65.40 | 64.50 | 64.80 | 64.80 | 30,222 |
| Oct 11, 2024 | 65.30 | 65.40 | 64.90 | 65.10 | 65.10 | 32,026 |
| Oct 10, 2024 | 65.20 | 65.50 | 64.90 | 65.20 | 65.20 | 55,408 |
| Oct 9, 2024 | 65.80 | 65.90 | 65.05 | 65.15 | 65.15 | 11,274 |
| Oct 8, 2024 | 65.80 | 66.60 | 65.20 | 66.30 | 66.30 | 18,075 |
| Oct 7, 2024 | 65.55 | 65.55 | 64.70 | 65.05 | 65.05 | 10,111 |
| Oct 4, 2024 | 67.00 | 67.10 | 65.70 | 65.75 | 65.75 | 25,793 |
| Oct 3, 2024 | 67.90 | 67.90 | 66.10 | 66.20 | 66.20 | 27,760 |
| Oct 2, 2024 | 69.30 | 69.70 | 68.70 | 69.05 | 69.05 | 26,760 |
| Oct 1, 2024 | 69.55 | 69.80 | 69.10 | 69.30 | 69.30 | 14,613 |
| Sep 30, 2024 | 71.00 | 71.00 | 69.30 | 69.65 | 69.65 | 26,092 |
| Sep 27, 2024 | 71.60 | 73.00 | 71.30 | 72.50 | 72.50 | 14,148 |
| Sep 26, 2024 | 71.60 | 72.00 | 71.20 | 71.70 | 71.70 | 38,704 |
| Sep 25, 2024 | 71.10 | 71.50 | 70.90 | 71.40 | 71.40 | 35,561 |
| Sep 24, 2024 | 71.25 | 71.50 | 71.00 | 71.30 | 71.30 | 9,781 |
| Sep 23, 2024 | 71.50 | 71.60 | 71.30 | 71.30 | 71.30 | 5,581 |
| Sep 20, 2024 | 71.00 | 71.25 | 70.60 | 71.00 | 71.00 | 22,939 |
| Sep 19, 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 17,506 |
| Sep 18, 2024 | 70.20 | 70.30 | 69.75 | 70.00 | 70.00 | 12,769 |
| Sep 17, 2024 | 70.20 | 70.30 | 70.10 | 70.30 | 70.30 | 4,967 |
| Sep 16, 2024 | 69.90 | 70.80 | 69.75 | 70.40 | 70.40 | 29,130 |
| Sep 13, 2024 | 70.50 | 70.70 | 70.15 | 70.60 | 70.60 | 6,511 |
| Sep 12, 2024 | 69.20 | 70.50 | 69.00 | 70.50 | 70.50 | 11,156 |
| Sep 11, 2024 | 69.80 | 69.90 | 68.90 | 68.95 | 68.95 | 15,566 |
| Sep 10, 2024 | 69.80 | 70.10 | 69.30 | 69.60 | 69.60 | 7,293 |
| Sep 9, 2024 | 69.60 | 70.00 | 69.50 | 69.65 | 69.65 | 3,935 |
| Sep 6, 2024 | 70.20 | 70.30 | 69.40 | 69.60 | 69.60 | 15,419 |
| Sep 5, 2024 | 71.90 | 72.00 | 71.00 | 71.10 | 71.10 | 8,360 |
| Sep 4, 2024 | 72.00 | 72.80 | 71.90 | 72.80 | 72.80 | 27,423 |
| Sep 3, 2024 | 72.30 | 72.30 | 71.70 | 71.85 | 71.85 | 12,202 |
| Sep 2, 2024 | 72.55 | 72.60 | 72.10 | 72.40 | 72.40 | 20,420 |
| Aug 30, 2024 | 72.80 | 73.70 | 72.15 | 72.40 | 72.40 | 81,416 |
| Aug 29, 2024 | 72.30 | 74.70 | 72.10 | 74.35 | 74.35 | 97,800 |
| Aug 28, 2024 | 72.00 | 72.20 | 71.55 | 72.20 | 72.20 | 44,068 |
| Aug 27, 2024 | 71.55 | 72.70 | 71.55 | 72.60 | 72.60 | 97,459 |
| Aug 23, 2024 | 71.50 | 71.80 | 71.30 | 71.75 | 71.75 | 20,307 |
| Aug 22, 2024 | 71.00 | 71.30 | 71.00 | 71.20 | 71.20 | 9,883 |
| Aug 21, 2024 | 71.10 | 71.45 | 71.05 | 71.35 | 71.35 | 14,130 |
| Aug 20, 2024 | 71.40 | 71.60 | 70.80 | 70.95 | 70.95 | 18,420 |
| Aug 19, 2024 | 0.237818 Dividend | |||||
| Aug 19, 2024 | 70.90 | 71.00 | 70.50 | 70.80 | 70.80 | 19,383 |
| Aug 16, 2024 | 70.00 | 70.35 | 69.90 | 70.20 | 69.96 | 4,417 |
| Aug 15, 2024 | 69.80 | 69.90 | 69.55 | 69.65 | 69.41 | 9,298 |
| Aug 14, 2024 | 69.70 | 69.90 | 69.30 | 69.45 | 69.21 | 35,428 |
| Aug 13, 2024 | 69.70 | 69.85 | 69.15 | 69.40 | 69.16 | 58,359 |
| Aug 12, 2024 | 69.70 | 69.80 | 69.40 | 69.50 | 69.26 | 10,652 |
| Aug 9, 2024 | 69.70 | 70.20 | 69.70 | 69.90 | 69.66 | 25,124 |
| Aug 8, 2024 | 69.30 | 69.30 | 68.60 | 69.00 | 68.77 | 47,251 |
| Aug 7, 2024 | 69.60 | 69.80 | 69.40 | 69.40 | 69.16 | 30,465 |
| Aug 6, 2024 | 69.95 | 70.10 | 69.00 | 69.20 | 68.97 | 36,801 |
| Aug 5, 2024 | 68.60 | 69.10 | 68.00 | 68.60 | 68.37 | 16,496 |
| Aug 2, 2024 | 71.70 | 71.90 | 70.90 | 70.90 | 70.66 | 14,555 |
| Aug 1, 2024 | 72.20 | 72.80 | 72.10 | 72.30 | 72.06 | 11,546 |
| Jul 31, 2024 | 72.10 | 72.30 | 71.75 | 72.20 | 71.96 | 15,738 |
| Jul 30, 2024 | 72.50 | 72.55 | 72.00 | 72.25 | 72.01 | 34,438 |
| Jul 29, 2024 | 72.35 | 72.70 | 72.00 | 72.15 | 71.91 | 30,314 |
| Jul 26, 2024 | 71.80 | 72.00 | 71.20 | 71.70 | 71.46 | 51,549 |
| Jul 25, 2024 | 71.30 | 71.50 | 71.10 | 71.25 | 71.01 | 28,088 |
| Jul 24, 2024 | 71.50 | 71.70 | 71.00 | 71.15 | 70.91 | 9,218 |
| Jul 23, 2024 | 70.10 | 71.50 | 70.00 | 71.10 | 70.86 | 25,692 |
| Jul 22, 2024 | 71.90 | 72.20 | 71.80 | 72.00 | 71.76 | 19,762 |
| Jul 19, 2024 | 75.00 | 75.15 | 72.60 | 73.00 | 72.75 | 29,146 |
| Jul 18, 2024 | 75.60 | 76.50 | 75.60 | 76.20 | 75.94 | 24,544 |
| Jul 17, 2024 | 75.85 | 76.00 | 75.75 | 75.85 | 75.59 | 10,961 |
| Jul 16, 2024 | 75.70 | 76.00 | 75.30 | 75.85 | 75.59 | 20,295 |
| Jul 15, 2024 | 76.30 | 76.30 | 76.10 | 76.25 | 75.99 | 4,174 |
| Jul 12, 2024 | 75.90 | 76.60 | 75.80 | 76.35 | 76.09 | 17,042 |
| Jul 11, 2024 | 76.10 | 76.70 | 75.50 | 75.90 | 75.64 | 23,430 |
| Jul 10, 2024 | 75.25 | 76.10 | 75.20 | 76.05 | 75.79 | 19,381 |
| Jul 9, 2024 | 75.90 | 76.40 | 75.55 | 76.15 | 75.89 | 20,252 |
| Jul 8, 2024 | 76.70 | 76.80 | 76.45 | 76.75 | 76.49 | 14,697 |
| Jul 5, 2024 | 75.10 | 76.50 | 75.10 | 76.30 | 76.04 | 24,480 |
| Jul 4, 2024 | 74.60 | 74.60 | 74.10 | 74.30 | 74.05 | 11,797 |
| Jul 3, 2024 | 73.60 | 74.80 | 73.60 | 74.45 | 74.20 | 20,696 |
| Jul 2, 2024 | 74.50 | 74.70 | 74.10 | 74.50 | 74.25 | 26,739 |
| Jul 1, 2024 | 74.60 | 74.60 | 74.20 | 74.30 | 74.05 | 12,876 |
| Jun 28, 2024 | 74.30 | 75.40 | 74.25 | 74.75 | 74.50 | 33,341 |
| Jun 27, 2024 | 72.95 | 73.75 | 72.60 | 73.65 | 73.40 | 21,980 |
| Jun 26, 2024 | 71.00 | 72.45 | 71.00 | 72.25 | 72.01 | 42,616 |
| Jun 25, 2024 | 69.00 | 69.45 | 69.00 | 69.35 | 69.12 | 53,550 |
| Jun 24, 2024 | 69.00 | 69.20 | 68.80 | 69.05 | 68.82 | 11,855 |
| Jun 21, 2024 | 69.85 | 69.85 | 69.10 | 69.15 | 68.92 | 35,280 |
| Jun 20, 2024 | 70.80 | 71.00 | 70.60 | 70.75 | 70.51 | 15,205 |
| Jun 19, 2024 | 70.40 | 70.60 | 69.60 | 69.60 | 69.36 | 5,820 |
| Jun 18, 2024 | 70.70 | 71.10 | 70.60 | 71.00 | 70.76 | 5,883 |
| Jun 17, 2024 | 70.70 | 70.90 | 70.50 | 70.60 | 70.36 | 5,456 |
| Jun 14, 2024 | 70.20 | 70.70 | 70.20 | 70.30 | 70.06 | 15,404 |
| Jun 13, 2024 | 70.20 | 70.20 | 69.70 | 69.85 | 69.61 | 6,734 |
| Jun 12, 2024 | 70.20 | 70.50 | 70.00 | 70.30 | 70.06 | 7,121 |
| Jun 11, 2024 | 70.10 | 70.20 | 69.40 | 69.55 | 69.31 | 12,784 |
| Jun 10, 2024 | 70.60 | 70.80 | 70.20 | 70.55 | 70.31 | 22,500 |
| Jun 7, 2024 | 70.00 | 70.60 | 69.60 | 69.90 | 69.66 | 46,857 |
| Jun 6, 2024 | 68.60 | 68.90 | 68.30 | 68.70 | 68.47 | 2,928 |
| Jun 5, 2024 | 68.20 | 68.30 | 67.60 | 67.90 | 67.67 | 31,800 |
| Jun 4, 2024 | 66.80 | 68.50 | 66.50 | 67.70 | 67.47 | 34,445 |
| Jun 3, 2024 | 71.80 | 73.90 | 71.80 | 73.65 | 73.40 | 37,961 |
| May 31, 2024 | 68.35 | 69.80 | 68.10 | 69.10 | 68.87 | 17,408 |
| May 30, 2024 | 68.40 | 69.10 | 68.20 | 68.85 | 68.62 | 9,929 |
| May 29, 2024 | 69.30 | 69.45 | 68.90 | 69.05 | 68.82 | 39,669 |
| May 28, 2024 | 70.40 | 70.50 | 69.90 | 69.90 | 69.66 | 17,749 |
| May 24, 2024 | 71.20 | 71.50 | 70.90 | 71.30 | 71.06 | 5,734 |
| May 23, 2024 | 70.40 | 71.70 | 70.40 | 71.10 | 70.86 | 16,927 |
| May 22, 2024 | 70.40 | 70.60 | 69.90 | 70.10 | 69.86 | 17,759 |
| May 21, 2024 | 68.70 | 69.20 | 68.70 | 68.90 | 68.67 | 11,423 |
| May 20, 2024 | 68.90 | 69.10 | 68.80 | 69.00 | 68.77 | 2,713 |
| May 17, 2024 | 68.80 | 68.90 | 68.50 | 68.60 | 68.37 | 28,288 |
| May 16, 2024 | 67.80 | 68.40 | 67.30 | 68.10 | 67.87 | 31,359 |
| May 15, 2024 | 68.20 | 68.20 | 67.90 | 68.10 | 67.87 | 5,835 |
| May 14, 2024 | 67.90 | 68.50 | 67.90 | 68.20 | 67.97 | 16,105 |
| May 13, 2024 | 67.30 | 67.60 | 66.95 | 67.40 | 67.17 | 27,884 |
| May 10, 2024 | 67.10 | 67.70 | 67.10 | 67.30 | 67.07 | 9,976 |
| May 9, 2024 | 67.60 | 67.70 | 67.30 | 67.35 | 67.12 | 24,710 |
| May 8, 2024 | 68.60 | 69.00 | 68.20 | 68.50 | 68.27 | 6,670 |
| May 7, 2024 | 67.40 | 67.90 | 67.30 | 67.90 | 67.67 | 45,888 |
| May 3, 2024 | 69.50 | 69.50 | 68.40 | 69.50 | 69.26 | 15,575 |
| May 2, 2024 | 71.00 | 71.20 | 70.60 | 70.90 | 70.66 | 30,664 |
| May 1, 2024 | 70.70 | 70.70 | 70.40 | 70.70 | 70.46 | 3,129 |
| Apr 30, 2024 | 71.10 | 71.10 | 70.60 | 70.70 | 70.46 | 13,767 |