BSE - Delayed Quote INR
SecMark Consultancy Limited (SECMARK.BO)
124.95
-6.28
(-4.79%)
At close: 3:20:04 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 | 136.35 | 136.35 | 123.80 | 124.95 | 124.95 | 2,998 |
| Apr 30, 2025 | 141.39 | 141.82 | 127.79 | 131.23 | 131.23 | 40,639 |
| Apr 29, 2025 | 128.93 | 128.93 | 128.93 | 128.93 | 128.93 | 3,735 |
| Apr 28, 2025 | 106.56 | 117.21 | 106.56 | 117.21 | 117.21 | 7,950 |
| Apr 25, 2025 | 114.01 | 114.01 | 104.49 | 106.56 | 106.56 | 2,568 |
| Apr 24, 2025 | 121.30 | 121.30 | 112.18 | 112.95 | 112.95 | 344 |
| Apr 23, 2025 | 119.00 | 119.00 | 116.03 | 116.03 | 116.03 | 1,521 |
| Apr 22, 2025 | 120.00 | 120.59 | 119.00 | 119.00 | 119.00 | 219 |
| Apr 21, 2025 | 134.44 | 134.44 | 115.49 | 122.13 | 122.13 | 5,173 |
| Apr 17, 2025 | 122.00 | 123.81 | 122.00 | 123.81 | 123.81 | 3,659 |
| Apr 16, 2025 | 92.00 | 103.18 | 92.00 | 103.18 | 103.18 | 2,961 |
| Apr 15, 2025 | 80.50 | 91.95 | 80.50 | 85.99 | 85.99 | 1,363 |
| Apr 11, 2025 | 89.00 | 89.00 | 85.00 | 88.00 | 88.00 | 108 |
| Apr 9, 2025 | 84.10 | 89.40 | 84.10 | 84.58 | 84.58 | 11 |
| Apr 8, 2025 | 87.00 | 89.45 | 83.00 | 84.10 | 84.10 | 336 |
| Apr 7, 2025 | 82.00 | 89.45 | 82.00 | 88.31 | 88.31 | 1,003 |
| Apr 4, 2025 | 90.00 | 90.00 | 85.20 | 85.20 | 85.20 | 326 |
| Apr 3, 2025 | 89.89 | 90.33 | 88.00 | 88.00 | 88.00 | 357 |
| Apr 2, 2025 | 86.01 | 89.45 | 86.01 | 89.45 | 89.45 | 16 |
| Apr 1, 2025 | 85.00 | 89.60 | 85.00 | 89.60 | 89.60 | 783 |
| Mar 28, 2025 | 84.40 | 85.00 | 83.00 | 84.00 | 84.00 | 104 |
| Mar 27, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 453 |
| Mar 26, 2025 | 86.09 | 86.20 | 85.82 | 85.82 | 85.82 | 394 |
| Mar 25, 2025 | 89.50 | 89.50 | 85.69 | 86.09 | 86.09 | 552 |
| Mar 21, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 45 |
| Mar 20, 2025 | 89.49 | 91.50 | 89.49 | 90.00 | 90.00 | 168 |
| Mar 19, 2025 | 88.00 | 91.54 | 88.00 | 89.72 | 89.72 | 216 |
| Mar 18, 2025 | 100.38 | 100.38 | 89.20 | 89.20 | 89.20 | 1,080 |
| Mar 17, 2025 | 84.80 | 91.30 | 84.80 | 91.30 | 91.30 | 1,245 |
| Mar 13, 2025 | 85.10 | 85.10 | 82.79 | 83.00 | 83.00 | 9,598 |
| Mar 12, 2025 | 87.25 | 87.25 | 83.90 | 85.48 | 85.48 | 590 |
| Mar 11, 2025 | 96.00 | 96.80 | 87.25 | 87.25 | 87.25 | 318 |
| Mar 10, 2025 | 80.10 | 89.90 | 80.10 | 89.00 | 89.00 | 1,056 |
| Mar 7, 2025 | 88.00 | 94.99 | 84.12 | 85.26 | 85.26 | 4,861 |
| Mar 6, 2025 | 87.00 | 92.48 | 85.59 | 90.36 | 90.36 | 3,498 |
| Mar 5, 2025 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | 186 |
| Mar 4, 2025 | 88.00 | 94.25 | 87.71 | 88.80 | 88.80 | 1,286 |
| Mar 3, 2025 | 91.40 | 97.45 | 86.00 | 97.45 | 97.45 | 441 |
| Feb 28, 2025 | 92.00 | 92.00 | 85.00 | 90.00 | 90.00 | 3,095 |
| Feb 27, 2025 | 90.55 | 98.15 | 90.50 | 92.30 | 92.30 | 887 |
| Feb 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5 |
| Feb 24, 2025 | 95.00 | 99.05 | 92.40 | 92.50 | 92.50 | 91 |
| Feb 21, 2025 | 96.00 | 99.35 | 94.00 | 95.60 | 95.60 | 1,366 |
| Feb 20, 2025 | 99.85 | 99.85 | 96.00 | 96.00 | 96.00 | 10 |
| Feb 19, 2025 | 105.00 | 105.00 | 94.00 | 97.00 | 97.00 | 1,018 |
| Feb 18, 2025 | 104.40 | 104.40 | 91.45 | 96.30 | 96.30 | 3,288 |
| Feb 17, 2025 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | 100 |
| Feb 14, 2025 | 98.15 | 101.85 | 97.00 | 98.35 | 98.35 | 1,723 |
| Feb 13, 2025 | 98.50 | 100.00 | 98.00 | 98.15 | 98.15 | 356 |
| Feb 12, 2025 | 92.00 | 99.00 | 92.00 | 98.50 | 98.50 | 27 |
| Feb 11, 2025 | 98.00 | 106.45 | 98.00 | 98.00 | 98.00 | 156 |
| Feb 10, 2025 | 116.45 | 116.45 | 102.00 | 102.30 | 102.30 | 705 |
| Feb 7, 2025 | 108.70 | 108.70 | 103.85 | 107.45 | 107.45 | 50 |
| Feb 6, 2025 | 107.00 | 108.00 | 103.05 | 103.05 | 103.05 | 2,053 |
| Feb 5, 2025 | 103.30 | 107.45 | 103.00 | 106.80 | 106.80 | 218 |
| Feb 4, 2025 | 103.00 | 103.30 | 102.00 | 103.00 | 103.00 | 503 |
| Feb 3, 2025 | 104.70 | 109.95 | 103.30 | 103.30 | 103.30 | 226 |
| Feb 1, 2025 | 108.90 | 108.90 | 104.00 | 108.70 | 108.70 | 632 |
| Jan 31, 2025 | 109.45 | 109.45 | 104.00 | 104.00 | 104.00 | 397 |
| Jan 30, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1 |
| Jan 24, 2025 | 114.35 | 114.35 | 105.00 | 105.00 | 105.00 | 707 |
| Jan 23, 2025 | 111.00 | 111.00 | 109.45 | 109.45 | 109.45 | 2 |
| Jan 22, 2025 | 108.75 | 115.00 | 107.95 | 107.95 | 107.95 | 619 |
| Jan 21, 2025 | 113.90 | 113.90 | 113.45 | 113.60 | 113.60 | 47 |
| Jan 15, 2025 | 104.05 | 111.50 | 104.05 | 111.50 | 111.50 | 2 |
| Jan 14, 2025 | 104.00 | 109.45 | 103.00 | 108.80 | 108.80 | 1,036 |
| Jan 13, 2025 | 106.55 | 108.00 | 102.00 | 105.15 | 105.15 | 624 |
| Jan 10, 2025 | 106.50 | 109.65 | 104.30 | 106.55 | 106.55 | 445 |
| Jan 9, 2025 | 117.40 | 117.40 | 109.60 | 109.65 | 109.65 | 416 |
| Jan 8, 2025 | 114.40 | 115.35 | 110.40 | 115.35 | 115.35 | 758 |
| Jan 7, 2025 | 109.40 | 115.85 | 109.40 | 110.10 | 110.10 | 619 |
| Jan 6, 2025 | 110.00 | 115.45 | 110.00 | 115.15 | 115.15 | 909 |
| Jan 3, 2025 | 117.85 | 117.85 | 114.00 | 115.35 | 115.35 | 69 |
| Jan 2, 2025 | 111.90 | 117.90 | 111.90 | 117.85 | 117.85 | 1,818 |
| Jan 1, 2025 | 114.00 | 114.30 | 108.05 | 113.60 | 113.60 | 367 |
| Dec 31, 2024 | 113.75 | 113.75 | 110.25 | 113.40 | 113.40 | 361 |
| Dec 30, 2024 | 113.80 | 113.80 | 109.45 | 113.75 | 113.75 | 505 |
| Dec 27, 2024 | 112.90 | 115.55 | 111.40 | 113.80 | 113.80 | 636 |
| Dec 26, 2024 | 114.00 | 117.90 | 114.00 | 117.25 | 117.25 | 63 |
| Dec 24, 2024 | 116.80 | 116.80 | 112.85 | 115.00 | 115.00 | 1,675 |
| Dec 23, 2024 | 113.00 | 115.00 | 112.30 | 112.30 | 112.30 | 255 |
| Dec 20, 2024 | 117.05 | 117.05 | 117.00 | 117.05 | 117.05 | 223 |
| Dec 19, 2024 | 120.15 | 121.30 | 118.80 | 121.15 | 121.15 | 259 |
| Dec 18, 2024 | 123.45 | 123.45 | 119.05 | 120.15 | 120.15 | 1,154 |
| Dec 17, 2024 | 124.75 | 124.75 | 118.40 | 118.40 | 118.40 | 307 |
| Dec 16, 2024 | 133.15 | 133.15 | 121.10 | 121.30 | 121.30 | 1,509 |
| Dec 13, 2024 | 124.75 | 127.45 | 119.30 | 127.45 | 127.45 | 524 |
| Dec 12, 2024 | 120.05 | 125.70 | 117.80 | 122.60 | 122.60 | 1,780 |
| Dec 11, 2024 | 118.50 | 121.30 | 118.05 | 120.70 | 120.70 | 2,401 |
| Dec 10, 2024 | 123.10 | 125.25 | 122.25 | 123.30 | 123.30 | 156 |
| Dec 9, 2024 | 119.50 | 127.65 | 119.50 | 124.30 | 124.30 | 205 |
| Dec 6, 2024 | 120.05 | 124.70 | 120.00 | 122.25 | 122.25 | 5,606 |
| Dec 5, 2024 | 127.00 | 127.45 | 121.50 | 125.70 | 125.70 | 1,180 |
| Dec 4, 2024 | 127.55 | 134.35 | 126.35 | 126.35 | 126.35 | 4,223 |
| Dec 3, 2024 | 126.70 | 133.00 | 123.75 | 133.00 | 133.00 | 14,399 |
| Dec 2, 2024 | 105.15 | 125.00 | 105.15 | 120.95 | 120.95 | 6,846 |
| Nov 29, 2024 | 124.00 | 124.00 | 111.85 | 113.90 | 113.90 | 4,232 |
| Nov 28, 2024 | 109.95 | 113.35 | 109.00 | 113.35 | 113.35 | 4,892 |
| Nov 27, 2024 | 107.00 | 107.00 | 101.25 | 103.05 | 103.05 | 161 |
| Nov 26, 2024 | 111.40 | 115.00 | 104.00 | 104.35 | 104.35 | 390 |
| Nov 25, 2024 | 104.00 | 112.00 | 102.10 | 111.40 | 111.40 | 2,071 |
| Nov 22, 2024 | 107.00 | 108.50 | 103.15 | 103.75 | 103.75 | 1,441 |
| Nov 21, 2024 | 112.45 | 112.45 | 99.75 | 102.45 | 102.45 | 216 |
| Nov 19, 2024 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 121 |
| Nov 14, 2024 | 99.95 | 99.95 | 99.30 | 99.30 | 99.30 | 2 |
| Nov 13, 2024 | 102.30 | 104.65 | 94.00 | 95.85 | 95.85 | 2,105 |
| Nov 12, 2024 | 109.00 | 109.00 | 101.00 | 102.25 | 102.25 | 227 |
| Nov 11, 2024 | 103.05 | 107.45 | 101.25 | 103.55 | 103.55 | 829 |
| Nov 8, 2024 | 107.15 | 107.15 | 102.40 | 102.95 | 102.95 | 66 |
| Nov 7, 2024 | 106.15 | 107.15 | 103.00 | 107.15 | 107.15 | 739 |
| Nov 6, 2024 | 109.00 | 110.20 | 105.00 | 107.15 | 107.15 | 705 |
| Nov 4, 2024 | 110.25 | 111.00 | 110.00 | 110.45 | 110.45 | 569 |
| Nov 1, 2024 | 113.85 | 113.95 | 113.00 | 113.10 | 113.10 | 115 |
| Oct 31, 2024 | 105.00 | 105.68 | 105.00 | 105.68 | 105.68 | 7 |
| Oct 29, 2024 | 107.80 | 108.00 | 103.86 | 104.64 | 104.64 | 169 |
| Oct 28, 2024 | 109.04 | 109.04 | 107.50 | 107.52 | 107.52 | 532 |
| Oct 25, 2024 | 112.00 | 112.00 | 104.00 | 105.36 | 105.36 | 726 |
| Oct 24, 2024 | 104.00 | 108.50 | 102.96 | 107.56 | 107.56 | 345 |
| Oct 23, 2024 | 105.98 | 105.98 | 100.10 | 103.96 | 103.96 | 1,950 |
| Oct 22, 2024 | 115.50 | 117.00 | 103.59 | 109.57 | 109.57 | 2,932 |
| Oct 21, 2024 | 114.66 | 121.00 | 114.66 | 115.10 | 115.10 | 4,146 |
| Oct 18, 2024 | 119.95 | 119.95 | 105.00 | 112.23 | 112.23 | 4,034 |
| Oct 17, 2024 | 129.99 | 129.99 | 113.55 | 116.26 | 116.26 | 6,790 |
| Oct 16, 2024 | 144.49 | 144.49 | 123.02 | 125.25 | 125.25 | 15,910 |
| Oct 15, 2024 | 130.31 | 136.53 | 130.31 | 136.53 | 136.53 | 53,896 |
| Oct 14, 2024 | 101.11 | 124.12 | 101.11 | 124.12 | 124.12 | 15,480 |
| Oct 11, 2024 | 104.87 | 105.00 | 103.00 | 103.44 | 103.44 | 916 |
| Oct 10, 2024 | 103.71 | 108.20 | 102.70 | 104.88 | 104.88 | 1,336 |
| Oct 9, 2024 | 94.50 | 119.24 | 94.50 | 106.24 | 106.24 | 14,307 |
| Oct 8, 2024 | 94.00 | 104.79 | 94.00 | 99.37 | 99.37 | 2,447 |
| Oct 7, 2024 | 88.65 | 88.65 | 86.00 | 87.33 | 87.33 | 2 |
| Oct 4, 2024 | 96.00 | 96.00 | 89.20 | 94.89 | 94.89 | 111 |
| Oct 3, 2024 | 93.00 | 93.00 | 88.34 | 90.10 | 90.10 | 1,533 |
| Sep 25, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1 |
| Sep 24, 2024 | 91.20 | 93.50 | 90.41 | 91.00 | 91.00 | 1,107 |
| Sep 23, 2024 | 91.64 | 94.16 | 90.01 | 92.90 | 92.90 | 1,045 |
| Sep 20, 2024 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | 484 |
| Sep 19, 2024 | 96.36 | 96.65 | 88.99 | 90.01 | 90.01 | 2,335 |
| Sep 18, 2024 | 92.50 | 101.22 | 90.00 | 94.88 | 94.88 | 5,088 |
| Sep 17, 2024 | 92.15 | 95.00 | 91.51 | 92.02 | 92.02 | 1,906 |
| Sep 16, 2024 | 86.10 | 99.99 | 86.10 | 91.13 | 91.13 | 1,962 |
| Sep 13, 2024 | 91.11 | 92.00 | 90.90 | 90.93 | 90.93 | 1,478 |
| Sep 12, 2024 | 92.98 | 92.98 | 90.20 | 90.20 | 90.20 | 6 |
| Sep 11, 2024 | 90.91 | 94.46 | 89.10 | 92.98 | 92.98 | 747 |
| Sep 10, 2024 | 99.00 | 99.00 | 89.33 | 90.91 | 90.91 | 998 |
| Sep 9, 2024 | 92.00 | 94.40 | 91.15 | 93.47 | 93.47 | 1,039 |
| Sep 6, 2024 | 93.10 | 93.21 | 92.50 | 92.74 | 92.74 | 1,637 |
| Sep 5, 2024 | 93.94 | 98.00 | 92.99 | 93.03 | 93.03 | 2,610 |
| Sep 4, 2024 | 95.14 | 95.14 | 88.10 | 93.94 | 93.94 | 635 |
| Sep 3, 2024 | 96.80 | 102.00 | 92.84 | 92.98 | 92.98 | 260 |
| Sep 2, 2024 | 97.01 | 99.50 | 93.06 | 93.06 | 93.06 | 3,454 |
| Aug 30, 2024 | 90.10 | 98.00 | 90.10 | 95.20 | 95.20 | 655 |
| Aug 29, 2024 | 97.90 | 99.85 | 95.10 | 95.10 | 95.10 | 84 |
| Aug 28, 2024 | 97.40 | 99.85 | 97.40 | 99.30 | 99.30 | 197 |
| Aug 26, 2024 | 98.25 | 98.30 | 97.00 | 98.25 | 98.25 | 223 |
| Aug 23, 2024 | 100.00 | 104.00 | 98.20 | 101.35 | 101.35 | 1,141 |
| Aug 22, 2024 | 100.50 | 105.25 | 99.55 | 104.90 | 104.90 | 792 |
| Aug 21, 2024 | 105.00 | 109.70 | 100.85 | 101.05 | 101.05 | 1,649 |
| Aug 20, 2024 | 100.80 | 102.75 | 100.80 | 102.75 | 102.75 | 811 |
| Aug 19, 2024 | 101.30 | 102.75 | 101.30 | 102.75 | 102.75 | 2 |
| Aug 16, 2024 | 106.00 | 106.00 | 96.00 | 101.00 | 101.00 | 629 |
| Aug 14, 2024 | 100.50 | 106.00 | 92.05 | 102.85 | 102.85 | 43 |
| Aug 12, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1 |
| Aug 9, 2024 | 110.85 | 110.85 | 99.90 | 99.90 | 99.90 | 476 |
| Aug 8, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 30 |
| Aug 7, 2024 | 103.10 | 103.10 | 100.25 | 100.80 | 100.80 | 93 |
| Aug 6, 2024 | 97.00 | 100.40 | 96.00 | 100.40 | 100.40 | 1,153 |
| Aug 5, 2024 | 93.20 | 101.90 | 93.20 | 97.05 | 97.05 | 211 |
| Aug 2, 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 46 |
| Aug 1, 2024 | 100.00 | 100.00 | 97.95 | 98.05 | 98.05 | 986 |
| Jul 31, 2024 | 100.08 | 101.75 | 98.94 | 100.40 | 100.40 | 206 |
| Jul 30, 2024 | 101.92 | 102.13 | 98.90 | 102.13 | 102.13 | 448 |
| Jul 29, 2024 | 104.90 | 104.90 | 98.00 | 104.00 | 104.00 | 139 |
| Jul 26, 2024 | 99.50 | 101.73 | 99.46 | 100.33 | 100.33 | 1,409 |
| Jul 24, 2024 | 100.00 | 104.69 | 100.00 | 104.69 | 104.69 | 501 |
| Jul 22, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5,200 |
| Jul 19, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 100 |
| Jul 16, 2024 | 97.05 | 103.70 | 97.05 | 98.00 | 98.00 | 250 |
| Jul 15, 2024 | 99.00 | 101.00 | 99.00 | 99.00 | 99.00 | 5,250 |
| Jul 12, 2024 | 99.47 | 101.00 | 99.47 | 101.00 | 101.00 | 2,512 |
| Jul 11, 2024 | 94.55 | 103.40 | 94.55 | 101.50 | 101.50 | 93 |
| Jul 10, 2024 | 99.00 | 101.00 | 99.00 | 99.00 | 99.00 | 1,702 |
| Jul 9, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 100 |
| Jul 8, 2024 | 101.00 | 103.90 | 97.50 | 101.98 | 101.98 | 1,168 |
| Jul 5, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 7 |
| Jul 4, 2024 | 100.00 | 101.00 | 98.99 | 100.99 | 100.99 | 8,369 |
| Jul 3, 2024 | 101.70 | 104.20 | 101.70 | 104.20 | 104.20 | 226 |
| Jul 2, 2024 | 107.45 | 107.45 | 99.00 | 99.50 | 99.50 | 302 |
| Jul 1, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 10 |
| Jun 28, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 310 |
| Jun 27, 2024 | 102.30 | 102.50 | 102.30 | 102.50 | 102.50 | 322 |
| Jun 26, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 4 |
| Jun 25, 2024 | 105.00 | 107.10 | 102.30 | 102.30 | 102.30 | 648 |
| Jun 24, 2024 | 100.15 | 105.10 | 100.05 | 105.10 | 105.10 | 759 |
| Jun 20, 2024 | 105.00 | 105.00 | 101.20 | 105.00 | 105.00 | 2,680 |
| Jun 19, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1 |
| Jun 18, 2024 | 103.30 | 106.50 | 103.30 | 106.50 | 106.50 | 131 |
| Jun 14, 2024 | 103.50 | 108.55 | 103.00 | 107.00 | 107.00 | 251 |
| Jun 13, 2024 | 104.10 | 108.90 | 103.55 | 103.90 | 103.90 | 168 |
| Jun 11, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2 |
| Jun 10, 2024 | 109.85 | 109.85 | 106.05 | 106.05 | 106.05 | 69 |
| Jun 6, 2024 | 110.70 | 110.70 | 108.00 | 108.00 | 108.00 | 102 |
| Jun 5, 2024 | 99.95 | 108.00 | 99.95 | 106.85 | 106.85 | 278 |
| Jun 4, 2024 | 103.25 | 104.95 | 98.10 | 104.40 | 104.40 | 3,414 |
| Jun 3, 2024 | 107.00 | 112.35 | 103.25 | 103.25 | 103.25 | 989 |
| May 31, 2024 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 2 |
| May 30, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 1 |
| May 29, 2024 | 99.00 | 107.00 | 99.00 | 101.50 | 101.50 | 1,151 |
| May 28, 2024 | 102.50 | 102.95 | 100.25 | 102.95 | 102.95 | 919 |
| May 27, 2024 | 101.95 | 103.30 | 100.00 | 102.95 | 102.95 | 211 |
| May 24, 2024 | 106.05 | 106.05 | 100.75 | 100.75 | 100.75 | 5,042 |
| May 23, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 10 |
| May 22, 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 10 |
| May 21, 2024 | 109.65 | 113.00 | 107.00 | 108.95 | 108.95 | 1,901 |
| May 17, 2024 | 107.90 | 110.00 | 104.85 | 110.00 | 110.00 | 510 |
| May 16, 2024 | 108.00 | 108.70 | 106.25 | 107.05 | 107.05 | 1,253 |
| May 15, 2024 | 114.95 | 118.45 | 107.30 | 110.10 | 110.10 | 9,096 |
| May 14, 2024 | 107.75 | 112.85 | 107.50 | 112.85 | 112.85 | 121 |
| May 13, 2024 | 113.00 | 113.00 | 112.95 | 112.95 | 112.95 | 20 |
| May 10, 2024 | 110.60 | 115.00 | 110.60 | 115.00 | 115.00 | 101 |
| May 9, 2024 | 113.80 | 119.00 | 113.80 | 116.40 | 116.40 | 106 |
| May 8, 2024 | 108.25 | 113.90 | 108.25 | 113.80 | 113.80 | 598 |
| May 6, 2024 | 110.00 | 114.00 | 110.00 | 113.90 | 113.90 | 406 |
| May 3, 2024 | 115.40 | 115.40 | 109.75 | 114.90 | 114.90 | 1,717 |
| May 2, 2024 | 116.85 | 116.85 | 110.90 | 115.40 | 115.40 | 1,065 |