NSE - Delayed Quote INR
Shiva Mills Limited (SHIVAMILLS.NS)
77.88
+1.35
+(1.76%)
At close: 3:29:53 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 28, 2025 | 77.22 | 83.00 | 76.61 | 77.88 | 77.88 | 26,633 |
| May 27, 2025 | 77.35 | 78.75 | 76.12 | 76.53 | 76.53 | 14,869 |
| May 26, 2025 | 77.27 | 78.78 | 76.69 | 77.75 | 77.75 | 10,070 |
| May 23, 2025 | 79.78 | 80.89 | 75.97 | 76.55 | 76.55 | 12,371 |
| May 22, 2025 | 79.95 | 80.95 | 77.87 | 78.76 | 78.76 | 10,486 |
| May 21, 2025 | 79.03 | 79.03 | 76.51 | 77.51 | 77.51 | 9,489 |
| May 20, 2025 | 80.03 | 80.03 | 76.51 | 77.09 | 77.09 | 13,304 |
| May 19, 2025 | 81.20 | 81.20 | 78.11 | 78.47 | 78.47 | 8,405 |
| May 16, 2025 | 79.84 | 80.50 | 78.02 | 78.45 | 78.45 | 13,627 |
| May 15, 2025 | 79.84 | 82.00 | 79.00 | 79.15 | 79.15 | 29,957 |
| May 14, 2025 | 76.23 | 86.49 | 75.21 | 78.30 | 78.30 | 274,496 |
| May 13, 2025 | 77.85 | 78.85 | 75.16 | 76.23 | 76.23 | 20,515 |
| May 12, 2025 | 73.40 | 79.40 | 73.21 | 77.70 | 77.70 | 57,636 |
| May 9, 2025 | 71.57 | 73.40 | 70.82 | 72.91 | 72.91 | 1,580 |
| May 8, 2025 | 72.61 | 73.61 | 71.51 | 72.30 | 72.30 | 10,077 |
| May 7, 2025 | 70.99 | 72.66 | 69.81 | 71.10 | 71.10 | 7,403 |
| May 6, 2025 | 73.64 | 73.64 | 68.36 | 70.61 | 70.61 | 11,038 |
| May 5, 2025 | 72.79 | 74.30 | 71.53 | 72.01 | 72.01 | 11,357 |
| May 2, 2025 | 71.10 | 75.20 | 70.62 | 71.62 | 71.62 | 15,277 |
| Apr 30, 2025 | 74.00 | 75.00 | 70.97 | 71.93 | 71.93 | 16,251 |
| Apr 29, 2025 | 78.02 | 78.02 | 73.25 | 73.45 | 73.45 | 101,465 |
| Apr 28, 2025 | 74.27 | 88.32 | 73.23 | 79.21 | 79.21 | 635,191 |
| Apr 25, 2025 | 77.16 | 77.16 | 73.51 | 73.60 | 73.60 | 4,860 |
| Apr 24, 2025 | 77.28 | 78.13 | 76.30 | 76.39 | 76.39 | 3,086 |
| Apr 23, 2025 | 79.89 | 82.69 | 76.00 | 76.59 | 76.59 | 17,122 |
| Apr 22, 2025 | 76.50 | 81.50 | 74.44 | 79.91 | 79.91 | 30,165 |
| Apr 21, 2025 | 75.95 | 76.79 | 75.31 | 75.79 | 75.79 | 3,428 |
| Apr 17, 2025 | 76.48 | 76.50 | 74.88 | 75.95 | 75.95 | 2,994 |
| Apr 16, 2025 | 74.99 | 76.00 | 73.10 | 75.55 | 75.55 | 4,496 |
| Apr 15, 2025 | 72.08 | 74.91 | 72.08 | 73.84 | 73.84 | 5,359 |
| Apr 11, 2025 | 73.11 | 75.25 | 72.06 | 72.98 | 72.98 | 10,258 |
| Apr 9, 2025 | 76.37 | 76.37 | 71.20 | 71.66 | 71.66 | 7,007 |
| Apr 8, 2025 | 71.99 | 74.90 | 69.10 | 73.58 | 73.58 | 5,714 |
| Apr 7, 2025 | 73.00 | 73.00 | 67.50 | 70.88 | 70.88 | 3,849 |
| Apr 4, 2025 | 75.60 | 76.37 | 73.01 | 73.65 | 73.65 | 7,789 |
| Apr 3, 2025 | 73.64 | 75.50 | 70.00 | 75.05 | 75.05 | 21,076 |
| Apr 2, 2025 | 71.00 | 73.64 | 70.84 | 71.25 | 71.25 | 16,173 |
| Apr 1, 2025 | 69.99 | 70.00 | 67.81 | 69.84 | 69.84 | 4,094 |
| Mar 28, 2025 | 70.00 | 70.50 | 65.35 | 68.52 | 68.52 | 12,155 |
| Mar 27, 2025 | 74.99 | 74.99 | 67.92 | 68.53 | 68.53 | 21,264 |
| Mar 26, 2025 | 74.40 | 74.40 | 69.51 | 70.65 | 70.65 | 10,818 |
| Mar 25, 2025 | 75.53 | 75.55 | 72.46 | 73.04 | 73.04 | 11,213 |
| Mar 24, 2025 | 75.05 | 77.48 | 72.02 | 73.13 | 73.13 | 20,776 |
| Mar 21, 2025 | 74.61 | 75.56 | 73.02 | 73.20 | 73.20 | 6,732 |
| Mar 20, 2025 | 74.76 | 74.76 | 71.55 | 73.54 | 73.54 | 8,300 |
| Mar 19, 2025 | 74.78 | 74.78 | 71.70 | 72.38 | 72.38 | 7,302 |
| Mar 18, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| Mar 17, 2025 | 77.68 | 77.68 | 69.30 | 72.07 | 72.07 | 10,992 |
| Mar 13, 2025 | 76.60 | 79.95 | 74.16 | 75.88 | 75.88 | 6,779 |
| Mar 12, 2025 | 80.25 | 81.19 | 72.70 | 75.24 | 75.24 | 10,266 |
| Mar 11, 2025 | 78.36 | 78.36 | 75.12 | 77.60 | 77.60 | 11,897 |
| Mar 10, 2025 | 80.89 | 83.00 | 78.10 | 79.18 | 79.18 | 18,199 |
| Mar 7, 2025 | 82.94 | 82.94 | 77.22 | 78.25 | 78.25 | 16,605 |
| Mar 6, 2025 | 81.30 | 82.90 | 79.84 | 80.20 | 80.20 | 12,170 |
| Mar 5, 2025 | 78.49 | 80.79 | 74.01 | 78.76 | 78.76 | 19,382 |
| Mar 4, 2025 | 77.00 | 78.60 | 71.30 | 76.13 | 76.13 | 9,715 |
| Mar 3, 2025 | 71.53 | 76.90 | 68.39 | 75.29 | 75.29 | 12,701 |
| Feb 28, 2025 | 78.99 | 78.99 | 69.51 | 71.53 | 71.53 | 29,566 |
| Feb 27, 2025 | 83.20 | 83.20 | 75.65 | 76.95 | 76.95 | 10,471 |
| Feb 25, 2025 | 87.05 | 87.05 | 81.17 | 81.89 | 81.89 | 13,718 |
| Feb 24, 2025 | 85.06 | 87.72 | 82.86 | 84.18 | 84.18 | 3,234 |
| Feb 21, 2025 | 89.00 | 89.00 | 85.35 | 86.27 | 86.27 | 3,914 |
| Feb 20, 2025 | 90.00 | 90.00 | 85.81 | 87.69 | 87.69 | 8,063 |
| Feb 19, 2025 | 88.15 | 88.15 | 84.56 | 87.69 | 87.69 | 1,552 |
| Feb 18, 2025 | 89.45 | 89.45 | 84.93 | 85.25 | 85.25 | 1,322 |
| Feb 17, 2025 | 89.95 | 89.95 | 83.65 | 86.47 | 86.47 | 3,753 |
| Feb 14, 2025 | 90.82 | 90.82 | 85.21 | 86.95 | 86.95 | 6,007 |
| Feb 13, 2025 | 91.51 | 94.58 | 88.10 | 88.34 | 88.34 | 16,834 |
| Feb 12, 2025 | 88.13 | 90.38 | 85.01 | 89.74 | 89.74 | 7,064 |
| Feb 11, 2025 | 89.72 | 91.99 | 85.50 | 87.46 | 87.46 | 6,380 |
| Feb 10, 2025 | 91.40 | 92.69 | 88.26 | 90.63 | 90.63 | 5,671 |
| Feb 7, 2025 | 92.99 | 92.99 | 88.51 | 90.03 | 90.03 | 50,696 |
| Feb 6, 2025 | 94.78 | 94.99 | 92.85 | 93.04 | 93.04 | 4,171 |
| Feb 5, 2025 | 97.00 | 97.00 | 92.15 | 92.80 | 92.80 | 19,896 |
| Feb 4, 2025 | 96.95 | 97.01 | 92.95 | 96.43 | 96.43 | 23,016 |
| Feb 3, 2025 | 92.43 | 95.55 | 90.96 | 94.59 | 94.59 | 1,759 |
| Feb 1, 2025 | 95.75 | 95.75 | 92.01 | 92.43 | 92.43 | 5,997 |
| Jan 31, 2025 | 96.89 | 96.89 | 89.66 | 93.04 | 93.04 | 17,877 |
| Jan 30, 2025 | 94.45 | 95.98 | 91.03 | 91.23 | 91.23 | 11,594 |
| Jan 29, 2025 | 91.99 | 94.78 | 90.01 | 91.29 | 91.29 | 22,843 |
| Jan 28, 2025 | 92.38 | 93.14 | 88.50 | 89.27 | 89.27 | 12,133 |
| Jan 27, 2025 | 95.55 | 95.55 | 90.50 | 91.17 | 91.17 | 9,245 |
| Jan 24, 2025 | 98.89 | 98.89 | 91.59 | 92.34 | 92.34 | 7,123 |
| Jan 23, 2025 | 95.99 | 96.35 | 93.00 | 93.71 | 93.71 | 5,783 |
| Jan 22, 2025 | 98.00 | 98.00 | 94.03 | 94.30 | 94.30 | 13,361 |
| Jan 21, 2025 | 98.00 | 98.15 | 94.72 | 95.30 | 95.30 | 11,059 |
| Jan 20, 2025 | 100.88 | 100.88 | 95.32 | 96.35 | 96.35 | 21,238 |
| Jan 17, 2025 | 96.24 | 99.19 | 95.00 | 96.77 | 96.77 | 14,792 |
| Jan 16, 2025 | 102.00 | 102.00 | 95.00 | 95.24 | 95.24 | 19,512 |
| Jan 15, 2025 | 101.00 | 101.50 | 96.22 | 97.71 | 97.71 | 21,033 |
| Jan 14, 2025 | 91.01 | 96.60 | 91.01 | 95.15 | 95.15 | 16,724 |
| Jan 13, 2025 | 100.70 | 100.70 | 89.57 | 90.08 | 90.08 | 28,278 |
| Jan 10, 2025 | 100.00 | 100.00 | 96.64 | 97.07 | 97.07 | 13,861 |
| Jan 9, 2025 | 101.00 | 101.79 | 97.21 | 97.38 | 97.38 | 16,761 |
| Jan 8, 2025 | 103.00 | 103.00 | 96.41 | 99.37 | 99.37 | 21,116 |
| Jan 7, 2025 | 96.23 | 102.69 | 96.23 | 97.74 | 97.74 | 24,566 |
| Jan 6, 2025 | 105.00 | 105.00 | 97.21 | 97.97 | 97.97 | 16,559 |
| Jan 3, 2025 | 101.65 | 102.33 | 99.58 | 100.70 | 100.70 | 17,882 |
| Jan 2, 2025 | 104.51 | 104.74 | 98.18 | 100.14 | 100.14 | 41,562 |
| Jan 1, 2025 | 102.99 | 102.99 | 98.01 | 101.60 | 101.60 | 13,123 |
| Dec 31, 2024 | 97.97 | 100.79 | 97.97 | 100.11 | 100.11 | 24,868 |
| Dec 30, 2024 | 102.90 | 103.90 | 97.01 | 99.03 | 99.03 | 31,209 |
| Dec 27, 2024 | 100.16 | 101.88 | 99.00 | 100.10 | 100.10 | 17,008 |
| Dec 26, 2024 | 102.00 | 102.00 | 98.75 | 100.68 | 100.68 | 9,536 |
| Dec 24, 2024 | 104.39 | 104.39 | 98.15 | 98.96 | 98.96 | 17,192 |
| Dec 23, 2024 | 99.95 | 104.99 | 99.03 | 100.82 | 100.82 | 12,040 |
| Dec 20, 2024 | 104.50 | 106.66 | 98.05 | 98.72 | 98.72 | 143,283 |
| Dec 19, 2024 | 104.70 | 104.99 | 101.35 | 103.24 | 103.24 | 30,100 |
| Dec 18, 2024 | 108.78 | 109.95 | 102.10 | 102.94 | 102.94 | 57,154 |
| Dec 17, 2024 | 105.80 | 108.99 | 103.80 | 104.57 | 104.57 | 56,655 |
| Dec 16, 2024 | 98.70 | 110.45 | 97.00 | 103.80 | 103.80 | 156,194 |
| Dec 13, 2024 | 99.79 | 101.50 | 96.67 | 97.70 | 97.70 | 90,443 |
| Dec 12, 2024 | 110.86 | 110.86 | 98.90 | 100.20 | 100.20 | 138,714 |
| Dec 11, 2024 | 102.90 | 109.70 | 102.11 | 106.22 | 106.22 | 109,889 |
| Dec 10, 2024 | 110.00 | 113.80 | 100.76 | 103.00 | 103.00 | 230,496 |
| Dec 9, 2024 | 95.40 | 116.19 | 95.40 | 110.21 | 110.21 | 840,240 |
| Dec 6, 2024 | 97.46 | 98.67 | 95.88 | 96.83 | 96.83 | 5,959 |
| Dec 5, 2024 | 97.90 | 102.90 | 96.70 | 96.79 | 96.79 | 104,873 |
| Dec 4, 2024 | 95.03 | 98.48 | 92.82 | 97.31 | 97.31 | 71,380 |
| Dec 3, 2024 | 87.63 | 99.50 | 87.63 | 95.09 | 95.09 | 298,369 |
| Dec 2, 2024 | 86.00 | 89.64 | 86.00 | 87.11 | 87.11 | 9,448 |
| Nov 29, 2024 | 88.04 | 88.83 | 86.51 | 86.82 | 86.82 | 11,609 |
| Nov 28, 2024 | 86.66 | 88.20 | 86.28 | 87.37 | 87.37 | 6,902 |
| Nov 27, 2024 | 85.21 | 87.00 | 85.20 | 86.03 | 86.03 | 9,041 |
| Nov 26, 2024 | 86.38 | 87.00 | 84.51 | 85.19 | 85.19 | 11,540 |
| Nov 25, 2024 | 86.36 | 88.28 | 85.65 | 86.03 | 86.03 | 15,308 |
| Nov 22, 2024 | 86.74 | 88.50 | 83.21 | 85.54 | 85.54 | 12,375 |
| Nov 21, 2024 | 88.00 | 88.00 | 83.17 | 84.55 | 84.55 | 11,493 |
| Nov 19, 2024 | 85.70 | 93.50 | 84.52 | 86.51 | 86.51 | 28,907 |
| Nov 18, 2024 | 86.84 | 88.35 | 84.25 | 84.91 | 84.91 | 24,029 |
| Nov 14, 2024 | 89.17 | 90.00 | 85.55 | 87.09 | 87.09 | 27,360 |
| Nov 13, 2024 | 90.00 | 90.99 | 85.98 | 87.41 | 87.41 | 17,802 |
| Nov 12, 2024 | 95.94 | 95.99 | 90.26 | 90.93 | 90.93 | 28,880 |
| Nov 11, 2024 | 99.78 | 101.96 | 94.36 | 95.53 | 95.53 | 54,725 |
| Nov 8, 2024 | 93.98 | 108.00 | 93.98 | 97.82 | 97.82 | 251,243 |
| Nov 7, 2024 | 93.00 | 96.52 | 92.11 | 93.56 | 93.56 | 17,867 |
| Nov 6, 2024 | 96.78 | 96.78 | 93.39 | 93.92 | 93.92 | 14,189 |
| Nov 5, 2024 | 93.31 | 95.90 | 90.86 | 94.41 | 94.41 | 12,392 |
| Nov 4, 2024 | 96.70 | 96.70 | 92.01 | 93.46 | 93.46 | 4,371 |
| Nov 1, 2024 | 96.93 | 98.45 | 92.71 | 95.99 | 95.99 | 11,423 |
| Oct 31, 2024 | 94.95 | 95.99 | 92.99 | 94.64 | 94.64 | 23,168 |
| Oct 30, 2024 | 95.99 | 95.99 | 91.52 | 92.29 | 92.29 | 16,247 |
| Oct 29, 2024 | 88.99 | 94.95 | 88.98 | 92.29 | 92.29 | 13,584 |
| Oct 28, 2024 | 92.00 | 92.00 | 88.79 | 89.29 | 89.29 | 4,812 |
| Oct 25, 2024 | 92.91 | 92.91 | 88.90 | 89.56 | 89.56 | 8,119 |
| Oct 24, 2024 | 93.00 | 93.00 | 90.57 | 91.04 | 91.04 | 4,967 |
| Oct 23, 2024 | 92.00 | 93.00 | 90.78 | 92.55 | 92.55 | 2,826 |
| Oct 22, 2024 | 94.38 | 94.99 | 90.00 | 90.68 | 90.68 | 19,370 |
| Oct 21, 2024 | 95.50 | 95.88 | 92.66 | 94.04 | 94.04 | 8,444 |
| Oct 18, 2024 | 94.49 | 96.39 | 92.02 | 94.45 | 94.45 | 21,125 |
| Oct 17, 2024 | 96.71 | 97.95 | 93.35 | 93.93 | 93.93 | 28,173 |
| Oct 16, 2024 | 95.80 | 99.35 | 93.15 | 93.67 | 93.67 | 24,740 |
| Oct 15, 2024 | 90.96 | 98.78 | 90.00 | 96.00 | 96.00 | 143,494 |
| Oct 14, 2024 | 91.02 | 92.00 | 90.02 | 90.17 | 90.17 | 4,905 |
| Oct 11, 2024 | 91.58 | 94.80 | 89.10 | 90.48 | 90.48 | 31,281 |
| Oct 10, 2024 | 91.75 | 91.75 | 89.25 | 90.12 | 90.12 | 16,219 |
| Oct 9, 2024 | 90.90 | 91.82 | 89.28 | 90.27 | 90.27 | 8,780 |
| Oct 8, 2024 | 83.50 | 91.85 | 83.50 | 89.40 | 89.40 | 21,012 |
| Oct 7, 2024 | 88.82 | 90.79 | 84.00 | 85.01 | 85.01 | 20,952 |
| Oct 4, 2024 | 91.01 | 93.10 | 88.39 | 88.97 | 88.97 | 91,340 |
| Oct 3, 2024 | 91.29 | 92.91 | 90.21 | 90.82 | 90.82 | 42,292 |
| Oct 1, 2024 | 91.76 | 94.03 | 91.03 | 92.88 | 92.88 | 10,229 |
| Sep 30, 2024 | 94.00 | 94.00 | 91.15 | 91.73 | 91.73 | 33,962 |
| Sep 27, 2024 | 94.60 | 94.60 | 92.05 | 92.72 | 92.72 | 32,311 |
| Sep 26, 2024 | 93.45 | 94.90 | 93.10 | 93.62 | 93.62 | 21,485 |
| Sep 25, 2024 | 98.34 | 98.34 | 92.54 | 93.19 | 93.19 | 88,033 |
| Sep 24, 2024 | 93.93 | 102.00 | 92.53 | 99.71 | 99.71 | 296,659 |
| Sep 23, 2024 | 93.78 | 95.30 | 91.10 | 92.41 | 92.41 | 12,645 |
| Sep 20, 2024 | 93.37 | 94.10 | 92.35 | 93.10 | 93.10 | 5,522 |
| Sep 19, 2024 | 94.01 | 95.46 | 90.55 | 92.80 | 92.80 | 33,383 |
| Sep 18, 2024 | 94.00 | 96.43 | 93.16 | 93.53 | 93.53 | 7,261 |
| Sep 17, 2024 | 95.49 | 98.09 | 93.30 | 94.80 | 94.80 | 16,551 |
| Sep 16, 2024 | 99.00 | 99.00 | 95.00 | 95.32 | 95.32 | 12,024 |
| Sep 13, 2024 | 98.00 | 98.90 | 95.32 | 96.02 | 96.02 | 22,031 |
| Sep 12, 2024 | 96.29 | 99.75 | 94.81 | 98.33 | 98.33 | 58,096 |
| Sep 11, 2024 | 92.45 | 101.70 | 92.45 | 95.13 | 95.13 | 86,964 |
| Sep 10, 2024 | 93.94 | 93.94 | 91.01 | 92.43 | 92.43 | 14,684 |
| Sep 9, 2024 | 91.00 | 92.55 | 89.31 | 91.07 | 91.07 | 23,647 |
| Sep 6, 2024 | 93.92 | 93.92 | 91.05 | 91.54 | 91.54 | 13,299 |
| Sep 5, 2024 | 92.75 | 95.62 | 92.35 | 92.56 | 92.56 | 13,509 |
| Sep 4, 2024 | 91.80 | 95.45 | 91.80 | 92.75 | 92.75 | 17,272 |
| Sep 3, 2024 | 95.60 | 96.54 | 93.00 | 93.84 | 93.84 | 15,357 |
| Sep 2, 2024 | 99.50 | 99.50 | 94.51 | 94.82 | 94.82 | 16,844 |
| Aug 30, 2024 | 99.00 | 99.29 | 97.00 | 97.27 | 97.27 | 29,949 |
| Aug 29, 2024 | 99.70 | 104.64 | 95.51 | 100.11 | 100.11 | 147,452 |
| Aug 28, 2024 | 101.88 | 113.00 | 96.76 | 98.81 | 98.81 | 231,480 |
| Aug 27, 2024 | 96.03 | 104.02 | 94.50 | 100.00 | 100.00 | 141,435 |
| Aug 26, 2024 | 95.98 | 98.75 | 94.22 | 96.40 | 96.40 | 67,075 |
| Aug 23, 2024 | 96.90 | 99.05 | 93.50 | 95.65 | 95.65 | 33,979 |
| Aug 22, 2024 | 96.20 | 96.53 | 94.02 | 94.96 | 94.96 | 17,439 |
| Aug 21, 2024 | 94.40 | 99.36 | 92.51 | 96.62 | 96.62 | 185,662 |
| Aug 20, 2024 | 90.47 | 94.50 | 87.65 | 92.78 | 92.78 | 106,017 |
| Aug 19, 2024 | 90.52 | 92.30 | 87.61 | 88.56 | 88.56 | 10,560 |
| Aug 16, 2024 | 90.45 | 90.78 | 87.02 | 89.22 | 89.22 | 7,007 |
| Aug 14, 2024 | 88.69 | 89.77 | 87.00 | 88.60 | 88.60 | 9,140 |
| Aug 13, 2024 | 92.49 | 92.49 | 84.00 | 86.48 | 86.48 | 34,520 |
| Aug 12, 2024 | 91.00 | 93.46 | 90.05 | 90.67 | 90.67 | 10,106 |
| Aug 9, 2024 | 94.48 | 95.49 | 91.00 | 92.04 | 92.04 | 14,049 |
| Aug 8, 2024 | 94.68 | 94.68 | 93.00 | 93.09 | 93.09 | 12,389 |
| Aug 7, 2024 | 95.81 | 96.00 | 93.30 | 94.07 | 94.07 | 26,164 |
| Aug 6, 2024 | 94.90 | 97.98 | 92.20 | 93.40 | 93.40 | 35,235 |
| Aug 5, 2024 | 93.30 | 95.59 | 91.55 | 92.37 | 92.37 | 16,136 |
| Aug 2, 2024 | 92.50 | 98.75 | 92.50 | 94.91 | 94.91 | 30,780 |
| Aug 1, 2024 | 95.23 | 96.84 | 94.21 | 94.57 | 94.57 | 11,349 |
| Jul 31, 2024 | 95.96 | 95.96 | 94.60 | 95.12 | 95.12 | 13,929 |
| Jul 30, 2024 | 94.48 | 95.55 | 93.75 | 94.59 | 94.59 | 6,991 |
| Jul 29, 2024 | 94.16 | 96.20 | 93.35 | 93.76 | 93.76 | 11,808 |
| Jul 26, 2024 | 94.49 | 98.40 | 93.51 | 94.62 | 94.62 | 33,101 |
| Jul 25, 2024 | 90.27 | 97.00 | 90.17 | 93.69 | 93.69 | 70,278 |
| Jul 24, 2024 | 90.31 | 92.13 | 89.70 | 90.16 | 90.16 | 9,430 |
| Jul 23, 2024 | 90.94 | 91.69 | 88.24 | 90.35 | 90.35 | 3,950 |
| Jul 22, 2024 | 89.36 | 91.33 | 88.20 | 89.68 | 89.68 | 9,755 |
| Jul 19, 2024 | 92.99 | 92.99 | 87.03 | 87.84 | 87.84 | 20,296 |
| Jul 18, 2024 | 90.00 | 91.89 | 90.00 | 91.60 | 91.60 | 8,989 |
| Jul 16, 2024 | 90.98 | 93.50 | 90.72 | 91.50 | 91.50 | 11,240 |
| Jul 15, 2024 | 94.50 | 94.50 | 90.32 | 90.94 | 90.94 | 6,546 |
| Jul 12, 2024 | 91.70 | 92.29 | 90.40 | 90.75 | 90.75 | 10,438 |
| Jul 11, 2024 | 90.15 | 92.66 | 90.15 | 91.70 | 91.70 | 11,200 |
| Jul 10, 2024 | 93.89 | 93.89 | 90.00 | 90.58 | 90.58 | 12,826 |
| Jul 9, 2024 | 93.98 | 93.98 | 92.01 | 92.23 | 92.23 | 7,392 |
| Jul 8, 2024 | 94.40 | 94.40 | 92.10 | 92.52 | 92.52 | 4,744 |
| Jul 5, 2024 | 91.90 | 93.35 | 91.90 | 92.77 | 92.77 | 8,730 |
| Jul 4, 2024 | 95.50 | 95.50 | 92.65 | 92.91 | 92.91 | 20,042 |
| Jul 3, 2024 | 92.39 | 93.70 | 92.31 | 93.01 | 93.01 | 8,015 |
| Jul 2, 2024 | 94.64 | 94.80 | 91.39 | 91.77 | 91.77 | 12,387 |
| Jul 1, 2024 | 92.30 | 94.19 | 92.30 | 93.20 | 93.20 | 16,175 |
| Jun 28, 2024 | 93.01 | 94.51 | 91.60 | 92.24 | 92.24 | 21,987 |
| Jun 27, 2024 | 92.43 | 100.99 | 91.65 | 92.88 | 92.88 | 239,244 |
| Jun 26, 2024 | 92.03 | 96.49 | 91.00 | 91.73 | 91.73 | 22,200 |
| Jun 25, 2024 | 94.00 | 94.00 | 90.46 | 91.10 | 91.10 | 17,115 |
| Jun 24, 2024 | 92.00 | 93.55 | 90.65 | 91.77 | 91.77 | 11,514 |
| Jun 21, 2024 | 94.00 | 94.98 | 91.51 | 93.63 | 93.63 | 20,194 |
| Jun 20, 2024 | 94.53 | 94.53 | 92.21 | 92.85 | 92.85 | 10,179 |
| Jun 19, 2024 | 94.77 | 96.00 | 92.50 | 93.44 | 93.44 | 11,802 |
| Jun 18, 2024 | 95.00 | 96.00 | 92.73 | 94.56 | 94.56 | 13,516 |
| Jun 14, 2024 | 96.79 | 96.79 | 93.35 | 94.35 | 94.35 | 10,920 |
| Jun 13, 2024 | 94.70 | 97.20 | 93.76 | 94.83 | 94.83 | 17,382 |
| Jun 12, 2024 | 92.18 | 98.00 | 91.73 | 92.91 | 92.91 | 41,281 |
| Jun 11, 2024 | 92.10 | 93.69 | 92.10 | 92.56 | 92.56 | 9,466 |
| Jun 10, 2024 | 91.80 | 94.00 | 90.50 | 92.51 | 92.51 | 13,346 |
| Jun 7, 2024 | 88.85 | 92.65 | 88.85 | 90.25 | 90.25 | 17,307 |
| Jun 6, 2024 | 85.95 | 90.40 | 85.95 | 88.25 | 88.25 | 12,600 |
| Jun 5, 2024 | 82.95 | 88.85 | 82.90 | 85.40 | 85.40 | 25,803 |
| Jun 4, 2024 | 92.95 | 94.45 | 73.85 | 82.50 | 82.50 | 75,720 |
| Jun 3, 2024 | 93.45 | 96.00 | 89.60 | 92.30 | 92.30 | 51,401 |
| May 31, 2024 | 93.05 | 94.00 | 90.45 | 91.30 | 91.30 | 16,592 |
| May 30, 2024 | 93.80 | 93.80 | 92.00 | 92.35 | 92.35 | 7,059 |
| May 29, 2024 | 92.85 | 94.00 | 90.45 | 93.70 | 93.70 | 19,238 |
| May 28, 2024 | 94.85 | 98.00 | 90.15 | 91.15 | 91.15 | 119,231 |