41.93
+2.55
+(6.48%)
At close: 3:52:46 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 39.65 | 43.01 | 39.50 | 41.93 | 41.93 | 185,170 |
| Apr 16, 2025 | 40.00 | 40.87 | 39.06 | 39.38 | 39.38 | 272,976 |
| Apr 15, 2025 | 38.50 | 40.09 | 38.29 | 39.89 | 39.89 | 132,941 |
| Apr 11, 2025 | 38.80 | 38.80 | 37.68 | 37.97 | 37.97 | 38,929 |
| Apr 9, 2025 | 38.46 | 38.46 | 36.14 | 37.05 | 37.05 | 28,033 |
| Apr 8, 2025 | 37.70 | 38.04 | 36.67 | 37.71 | 37.71 | 143,565 |
| Apr 7, 2025 | 38.00 | 38.00 | 35.23 | 36.04 | 36.04 | 91,748 |
| Apr 4, 2025 | 38.01 | 39.98 | 37.80 | 38.98 | 38.98 | 360,843 |
| Apr 3, 2025 | 36.90 | 38.74 | 36.90 | 38.45 | 38.45 | 194,799 |
| Apr 2, 2025 | 37.08 | 37.32 | 36.17 | 36.91 | 36.91 | 64,081 |
| Apr 1, 2025 | 35.14 | 37.31 | 35.14 | 37.08 | 37.08 | 85,790 |
| Mar 28, 2025 | 35.99 | 36.65 | 35.00 | 35.13 | 35.13 | 127,154 |
| Mar 27, 2025 | 36.40 | 36.40 | 35.00 | 35.39 | 35.39 | 323,251 |
| Mar 26, 2025 | 37.50 | 37.64 | 35.48 | 36.01 | 36.01 | 120,987 |
| Mar 25, 2025 | 39.59 | 39.59 | 37.29 | 37.40 | 37.40 | 216,713 |
| Mar 24, 2025 | 38.10 | 39.58 | 38.09 | 38.81 | 38.81 | 149,406 |
| Mar 21, 2025 | 38.00 | 38.80 | 37.64 | 37.85 | 37.85 | 302,641 |
| Mar 20, 2025 | 38.34 | 39.01 | 37.75 | 37.85 | 37.85 | 467,668 |
| Mar 19, 2025 | 37.85 | 38.26 | 37.34 | 37.81 | 37.81 | 151,359 |
| Mar 18, 2025 | 36.42 | 37.40 | 36.42 | 37.10 | 37.10 | 141,836 |
| Mar 17, 2025 | 36.81 | 37.84 | 36.24 | 36.41 | 36.41 | 94,016 |
| Mar 13, 2025 | 38.19 | 38.84 | 36.70 | 36.94 | 36.94 | 132,290 |
| Mar 12, 2025 | 38.71 | 38.94 | 37.68 | 38.01 | 38.01 | 144,638 |
| Mar 11, 2025 | 37.87 | 40.20 | 36.97 | 37.95 | 37.95 | 378,422 |
| Mar 10, 2025 | 40.64 | 41.04 | 37.49 | 38.13 | 38.13 | 204,937 |
| Mar 7, 2025 | 41.54 | 41.99 | 40.00 | 40.64 | 40.64 | 166,549 |
| Mar 6, 2025 | 40.20 | 41.20 | 39.13 | 40.86 | 40.86 | 101,445 |
| Mar 5, 2025 | 37.10 | 40.40 | 37.10 | 39.16 | 39.16 | 161,209 |
| Mar 4, 2025 | 37.99 | 39.32 | 37.09 | 37.84 | 37.84 | 188,407 |
| Mar 3, 2025 | 39.00 | 39.40 | 35.94 | 38.24 | 38.24 | 278,401 |
| Feb 28, 2025 | 38.50 | 39.68 | 37.80 | 38.10 | 38.10 | 92,452 |
| Feb 27, 2025 | 40.98 | 40.98 | 38.74 | 38.92 | 38.92 | 121,692 |
| Feb 25, 2025 | 37.50 | 41.18 | 37.50 | 40.24 | 40.24 | 118,165 |
| Feb 24, 2025 | 38.20 | 39.70 | 37.20 | 38.54 | 38.54 | 125,550 |
| Feb 21, 2025 | 39.90 | 40.55 | 38.14 | 38.32 | 38.32 | 227,375 |
| Feb 20, 2025 | 40.47 | 41.27 | 38.70 | 39.17 | 39.17 | 150,225 |
| Feb 19, 2025 | 35.51 | 40.25 | 35.05 | 39.66 | 39.66 | 588,325 |
| Feb 18, 2025 | 34.87 | 35.68 | 34.80 | 34.95 | 34.95 | 222,379 |
| Feb 17, 2025 | 35.46 | 36.40 | 34.51 | 34.87 | 34.87 | 253,577 |
| Feb 14, 2025 | 38.72 | 38.72 | 36.03 | 36.23 | 36.23 | 61,724 |
| Feb 13, 2025 | 37.70 | 39.21 | 37.27 | 37.96 | 37.96 | 163,322 |
| Feb 12, 2025 | 37.51 | 38.22 | 35.53 | 36.96 | 36.96 | 387,141 |
| Feb 11, 2025 | 40.50 | 40.50 | 37.45 | 37.71 | 37.71 | 407,958 |
| Feb 10, 2025 | 41.69 | 41.70 | 39.57 | 40.07 | 40.07 | 345,125 |
| Feb 7, 2025 | 42.26 | 42.54 | 41.50 | 41.72 | 41.72 | 264,040 |
| Feb 6, 2025 | 43.60 | 44.99 | 42.01 | 42.14 | 42.14 | 409,133 |
| Feb 5, 2025 | 45.49 | 45.49 | 43.01 | 43.76 | 43.76 | 259,554 |
| Feb 4, 2025 | 46.38 | 47.00 | 44.51 | 44.71 | 44.71 | 177,324 |
| Feb 3, 2025 | 46.20 | 46.20 | 45.27 | 45.47 | 45.47 | 31,921 |
| Feb 1, 2025 | 46.69 | 47.16 | 45.68 | 46.25 | 46.25 | 102,464 |
| Jan 31, 2025 | 46.50 | 47.00 | 45.36 | 45.77 | 45.77 | 147,005 |
| Jan 30, 2025 | 46.74 | 47.38 | 45.05 | 45.73 | 45.73 | 117,439 |
| Jan 29, 2025 | 46.42 | 48.79 | 46.20 | 46.48 | 46.48 | 226,861 |
| Jan 28, 2025 | 46.00 | 48.55 | 44.12 | 46.41 | 46.41 | 328,424 |
| Jan 27, 2025 | 47.99 | 47.99 | 45.65 | 45.86 | 45.86 | 59,147 |
| Jan 24, 2025 | 49.40 | 49.82 | 47.50 | 47.62 | 47.62 | 73,772 |
| Jan 23, 2025 | 48.35 | 51.20 | 48.02 | 49.20 | 49.20 | 140,792 |
| Jan 22, 2025 | 50.32 | 51.06 | 48.35 | 48.78 | 48.78 | 118,127 |
| Jan 21, 2025 | 52.01 | 53.16 | 50.20 | 50.60 | 50.60 | 78,854 |
| Jan 20, 2025 | 55.00 | 55.66 | 52.00 | 52.53 | 52.53 | 537,419 |
| Jan 17, 2025 | 50.49 | 52.14 | 49.50 | 51.98 | 51.98 | 88,439 |
| Jan 16, 2025 | 47.61 | 50.46 | 47.61 | 49.78 | 49.78 | 156,010 |
| Jan 15, 2025 | 46.42 | 48.05 | 46.42 | 47.72 | 47.72 | 101,495 |
| Jan 14, 2025 | 45.93 | 46.49 | 44.85 | 46.25 | 46.25 | 304,925 |
| Jan 13, 2025 | 46.18 | 47.43 | 45.00 | 45.20 | 45.20 | 177,873 |
| Jan 10, 2025 | 48.90 | 48.90 | 46.09 | 46.29 | 46.29 | 191,412 |
| Jan 9, 2025 | 50.39 | 50.39 | 48.55 | 48.75 | 48.75 | 128,402 |
| Jan 8, 2025 | 51.30 | 51.30 | 50.00 | 50.22 | 50.22 | 87,839 |
| Jan 7, 2025 | 50.00 | 50.84 | 49.29 | 50.54 | 50.54 | 152,080 |
| Jan 6, 2025 | 52.29 | 52.30 | 49.42 | 49.90 | 49.90 | 205,571 |
| Jan 3, 2025 | 50.48 | 51.84 | 50.48 | 51.55 | 51.55 | 185,971 |
| Jan 2, 2025 | 50.54 | 51.39 | 49.96 | 50.47 | 50.47 | 95,054 |
| Jan 1, 2025 | 50.39 | 51.50 | 49.61 | 50.54 | 50.54 | 142,937 |
| Dec 31, 2024 | 49.80 | 50.34 | 49.03 | 50.00 | 50.00 | 42,974 |
| Dec 30, 2024 | 49.22 | 51.35 | 49.12 | 49.84 | 49.84 | 199,846 |
| Dec 27, 2024 | 50.89 | 51.25 | 48.83 | 49.22 | 49.22 | 126,320 |
| Dec 26, 2024 | 51.21 | 51.82 | 50.26 | 50.62 | 50.62 | 30,084 |
| Dec 24, 2024 | 53.43 | 53.43 | 50.62 | 51.02 | 51.02 | 52,848 |
| Dec 23, 2024 | 53.00 | 53.00 | 50.96 | 52.33 | 52.33 | 99,707 |
| Dec 20, 2024 | 52.10 | 53.03 | 51.45 | 51.59 | 51.59 | 129,963 |
| Dec 19, 2024 | 50.36 | 53.06 | 50.36 | 52.71 | 52.71 | 401,425 |
| Dec 18, 2024 | 51.11 | 53.30 | 50.67 | 51.37 | 51.37 | 162,135 |
| Dec 17, 2024 | 52.28 | 52.75 | 51.65 | 51.75 | 51.75 | 47,789 |
| Dec 16, 2024 | 52.98 | 53.30 | 52.05 | 52.33 | 52.33 | 127,577 |
| Dec 13, 2024 | 52.77 | 53.35 | 51.50 | 52.98 | 52.98 | 116,497 |
| Dec 12, 2024 | 54.71 | 55.51 | 52.30 | 52.87 | 52.87 | 261,498 |
| Dec 11, 2024 | 53.95 | 56.47 | 53.95 | 54.74 | 54.74 | 127,473 |
| Dec 10, 2024 | 54.31 | 54.45 | 53.50 | 53.67 | 53.67 | 79,428 |
| Dec 9, 2024 | 53.69 | 55.30 | 53.54 | 54.25 | 54.25 | 79,449 |
| Dec 6, 2024 | 54.90 | 54.90 | 53.35 | 53.68 | 53.68 | 158,179 |
| Dec 5, 2024 | 55.00 | 55.00 | 53.44 | 53.96 | 53.96 | 240,860 |
| Dec 4, 2024 | 53.94 | 54.69 | 53.56 | 54.18 | 54.18 | 231,360 |
| Dec 3, 2024 | 53.99 | 54.54 | 53.05 | 53.22 | 53.22 | 206,075 |
| Dec 2, 2024 | 54.94 | 55.55 | 53.60 | 53.89 | 53.89 | 335,777 |
| Nov 29, 2024 | 51.04 | 56.20 | 50.67 | 53.92 | 53.92 | 302,699 |
| Nov 28, 2024 | 51.45 | 51.94 | 50.22 | 51.04 | 51.04 | 143,974 |
| Nov 27, 2024 | 47.87 | 52.37 | 47.87 | 51.35 | 51.35 | 99,193 |
| Nov 26, 2024 | 48.45 | 48.51 | 47.80 | 47.87 | 47.87 | 47,982 |
| Nov 25, 2024 | 49.00 | 49.60 | 48.00 | 48.13 | 48.13 | 113,202 |
| Nov 22, 2024 | 47.01 | 48.91 | 47.01 | 48.03 | 48.03 | 66,997 |
| Nov 21, 2024 | 48.77 | 49.74 | 47.34 | 47.71 | 47.71 | 54,652 |
| Nov 19, 2024 | 49.61 | 51.35 | 49.33 | 49.74 | 49.74 | 47,943 |
| Nov 18, 2024 | 48.85 | 51.14 | 48.85 | 50.13 | 50.13 | 44,496 |
| Nov 14, 2024 | 50.74 | 51.88 | 49.50 | 49.69 | 49.69 | 79,629 |
| Nov 13, 2024 | 51.46 | 52.75 | 48.29 | 50.73 | 50.73 | 291,039 |
| Nov 12, 2024 | 52.00 | 52.90 | 51.10 | 51.76 | 51.76 | 239,359 |
| Nov 11, 2024 | 49.21 | 51.75 | 49.21 | 51.35 | 51.35 | 143,664 |
| Nov 8, 2024 | 50.31 | 51.26 | 49.67 | 49.99 | 49.99 | 101,678 |
| Nov 7, 2024 | 51.55 | 52.65 | 51.02 | 51.22 | 51.22 | 50,249 |
| Nov 6, 2024 | 50.93 | 52.47 | 50.39 | 51.96 | 51.96 | 192,359 |
| Nov 4, 2024 | 51.45 | 51.45 | 48.85 | 49.98 | 49.98 | 108,057 |
| Nov 1, 2024 | 50.29 | 51.10 | 49.74 | 50.51 | 50.51 | 106,492 |
| Oct 31, 2024 | 49.81 | 50.27 | 48.65 | 49.36 | 49.36 | 149,825 |
| Oct 29, 2024 | 46.89 | 46.89 | 45.26 | 46.39 | 46.39 | 30,517 |
| Oct 28, 2024 | 44.01 | 46.49 | 43.42 | 46.07 | 46.07 | 198,113 |
| Oct 25, 2024 | 45.95 | 45.95 | 43.43 | 43.74 | 43.74 | 397,602 |
| Oct 24, 2024 | 46.47 | 46.71 | 45.62 | 45.86 | 45.86 | 126,199 |
| Oct 23, 2024 | 47.01 | 47.21 | 45.20 | 46.16 | 46.16 | 308,533 |
| Oct 22, 2024 | 49.68 | 49.68 | 46.00 | 46.29 | 46.29 | 417,526 |
| Oct 21, 2024 | 50.55 | 51.74 | 48.85 | 49.12 | 49.12 | 167,970 |
| Oct 18, 2024 | 51.24 | 51.43 | 50.09 | 50.70 | 50.70 | 118,989 |
| Oct 17, 2024 | 52.49 | 52.50 | 50.96 | 51.08 | 51.08 | 139,466 |
| Oct 16, 2024 | 52.00 | 52.48 | 51.67 | 51.96 | 51.96 | 193,899 |
| Oct 15, 2024 | 53.23 | 53.23 | 52.00 | 52.18 | 52.18 | 44,237 |
| Oct 14, 2024 | 53.01 | 53.48 | 51.82 | 52.24 | 52.24 | 105,120 |
| Oct 11, 2024 | 53.29 | 53.30 | 52.38 | 53.18 | 53.18 | 141,044 |
| Oct 10, 2024 | 53.58 | 53.61 | 52.63 | 53.26 | 53.26 | 76,515 |
| Oct 9, 2024 | 54.07 | 54.07 | 52.50 | 52.79 | 52.79 | 117,844 |
| Oct 8, 2024 | 51.63 | 52.66 | 51.48 | 51.74 | 51.74 | 66,978 |
| Oct 7, 2024 | 53.10 | 54.56 | 51.50 | 51.63 | 51.63 | 110,797 |
| Oct 4, 2024 | 54.48 | 54.80 | 53.31 | 53.98 | 53.98 | 193,950 |
| Oct 3, 2024 | 53.26 | 55.08 | 53.26 | 54.48 | 54.48 | 175,315 |
| Oct 1, 2024 | 55.16 | 56.09 | 55.00 | 55.18 | 55.18 | 173,563 |
| Sep 30, 2024 | 57.35 | 57.35 | 55.03 | 55.13 | 55.13 | 81,476 |
| Sep 27, 2024 | 57.00 | 57.57 | 56.12 | 56.57 | 56.57 | 136,370 |
| Sep 26, 2024 | 56.13 | 56.85 | 55.71 | 56.40 | 56.40 | 93,938 |
| Sep 25, 2024 | 58.15 | 58.50 | 55.84 | 56.13 | 56.13 | 277,322 |
| Sep 24, 2024 | 59.01 | 59.66 | 58.10 | 58.88 | 58.88 | 178,769 |
| Sep 23, 2024 | 59.19 | 60.38 | 57.95 | 59.07 | 59.07 | 446,672 |
| Sep 20, 2024 | 55.50 | 59.50 | 53.76 | 58.52 | 58.52 | 465,067 |
| Sep 19, 2024 | 55.50 | 55.99 | 54.10 | 54.49 | 54.49 | 229,481 |
| Sep 18, 2024 | 56.98 | 56.98 | 55.32 | 55.58 | 55.58 | 104,714 |
| Sep 17, 2024 | 56.00 | 56.11 | 55.47 | 55.88 | 55.88 | 133,300 |
| Sep 16, 2024 | 57.26 | 58.10 | 55.70 | 56.06 | 56.06 | 205,950 |
| Sep 13, 2024 | 55.00 | 56.70 | 55.00 | 56.23 | 56.23 | 55,661 |
| Sep 12, 2024 | 56.25 | 56.25 | 55.06 | 55.32 | 55.32 | 84,827 |
| Sep 11, 2024 | 55.47 | 56.80 | 55.19 | 55.54 | 55.54 | 237,878 |
| Sep 10, 2024 | 56.50 | 56.90 | 55.30 | 55.46 | 55.46 | 252,412 |
| Sep 9, 2024 | 57.00 | 57.00 | 55.40 | 55.62 | 55.62 | 92,144 |
| Sep 6, 2024 | 59.00 | 59.00 | 56.57 | 56.71 | 56.71 | 72,076 |
| Sep 5, 2024 | 57.10 | 58.42 | 57.03 | 57.53 | 57.53 | 304,772 |
| Sep 4, 2024 | 57.91 | 58.40 | 57.18 | 57.43 | 57.43 | 186,153 |
| Sep 3, 2024 | 58.90 | 59.35 | 58.06 | 58.17 | 58.17 | 75,091 |
| Sep 2, 2024 | 60.26 | 60.59 | 58.79 | 58.88 | 58.88 | 83,520 |
| Aug 30, 2024 | 60.38 | 60.90 | 59.70 | 60.09 | 60.09 | 117,938 |
| Aug 29, 2024 | 60.75 | 61.30 | 59.37 | 59.61 | 59.61 | 168,188 |
| Aug 28, 2024 | 0.1 Dividend | |||||
| Aug 28, 2024 | 61.89 | 62.39 | 60.59 | 60.73 | 60.73 | 106,950 |
| Aug 26, 2024 | 61.00 | 61.56 | 60.10 | 60.35 | 60.35 | 64,869 |
| Aug 23, 2024 | 62.28 | 62.50 | 60.74 | 60.91 | 60.91 | 129,012 |
| Aug 22, 2024 | 62.54 | 62.70 | 61.63 | 62.14 | 62.14 | 36,342 |
| Aug 21, 2024 | 62.99 | 62.99 | 61.80 | 61.95 | 61.95 | 83,994 |
| Aug 20, 2024 | 61.86 | 62.49 | 60.82 | 61.92 | 61.92 | 223,618 |
| Aug 19, 2024 | 60.42 | 61.75 | 60.20 | 61.29 | 61.29 | 71,245 |
| Aug 16, 2024 | 59.26 | 60.29 | 58.67 | 59.73 | 59.73 | 153,528 |
| Aug 14, 2024 | 61.25 | 61.25 | 58.23 | 58.49 | 58.49 | 154,062 |
| Aug 13, 2024 | 60.88 | 61.50 | 59.10 | 59.52 | 59.52 | 60,795 |
| Aug 12, 2024 | 61.97 | 61.97 | 60.27 | 60.86 | 60.86 | 97,268 |
| Aug 9, 2024 | 63.30 | 63.30 | 60.50 | 60.84 | 60.84 | 238,748 |
| Aug 8, 2024 | 60.40 | 62.98 | 60.40 | 62.07 | 62.07 | 166,622 |
| Aug 7, 2024 | 63.79 | 63.79 | 60.76 | 61.65 | 61.65 | 87,911 |
| Aug 6, 2024 | 63.31 | 64.71 | 61.74 | 62.24 | 62.24 | 183,056 |
| Aug 5, 2024 | 61.75 | 64.67 | 61.22 | 61.83 | 61.83 | 139,427 |
| Aug 2, 2024 | 65.86 | 67.50 | 64.54 | 65.69 | 65.69 | 282,987 |
| Aug 1, 2024 | 67.47 | 69.75 | 66.05 | 66.34 | 66.34 | 169,430 |
| Jul 31, 2024 | 67.18 | 68.30 | 66.72 | 66.90 | 66.90 | 269,163 |
| Jul 30, 2024 | 67.94 | 67.95 | 66.06 | 66.52 | 66.52 | 122,367 |
| Jul 29, 2024 | 67.42 | 69.11 | 67.14 | 67.59 | 67.59 | 605,659 |
| Jul 26, 2024 | 66.98 | 68.85 | 66.40 | 66.97 | 66.97 | 513,769 |
| Jul 25, 2024 | 59.95 | 66.35 | 59.14 | 65.94 | 65.94 | 1,442,904 |
| Jul 24, 2024 | 58.00 | 60.27 | 58.00 | 59.95 | 59.95 | 164,686 |
| Jul 23, 2024 | 58.06 | 59.67 | 56.20 | 58.42 | 58.42 | 77,435 |
| Jul 22, 2024 | 58.67 | 58.99 | 57.83 | 58.06 | 58.06 | 143,668 |
| Jul 19, 2024 | 59.42 | 61.05 | 58.25 | 58.68 | 58.68 | 50,686 |
| Jul 18, 2024 | 60.22 | 60.60 | 59.10 | 59.42 | 59.42 | 207,391 |
| Jul 16, 2024 | 60.40 | 60.92 | 60.05 | 60.21 | 60.21 | 161,423 |
| Jul 15, 2024 | 60.94 | 61.55 | 60.10 | 60.65 | 60.65 | 130,505 |
| Jul 12, 2024 | 61.20 | 61.52 | 60.81 | 60.94 | 60.94 | 145,320 |
| Jul 11, 2024 | 63.39 | 63.39 | 61.24 | 61.41 | 61.41 | 98,190 |
| Jul 10, 2024 | 60.93 | 64.22 | 59.01 | 62.69 | 62.69 | 550,005 |
| Jul 9, 2024 | 60.64 | 61.47 | 60.10 | 60.71 | 60.71 | 127,604 |
| Jul 8, 2024 | 61.00 | 62.03 | 60.43 | 60.63 | 60.63 | 55,299 |
| Jul 5, 2024 | 63.35 | 63.35 | 61.25 | 61.49 | 61.49 | 61,207 |
| Jul 4, 2024 | 63.79 | 64.22 | 62.40 | 62.55 | 62.55 | 246,134 |
| Jul 3, 2024 | 59.95 | 63.95 | 59.95 | 63.46 | 63.46 | 165,415 |
| Jul 2, 2024 | 61.00 | 61.00 | 59.40 | 59.93 | 59.93 | 187,550 |
| Jul 1, 2024 | 60.52 | 60.99 | 60.05 | 60.12 | 60.12 | 203,327 |
| Jun 28, 2024 | 60.22 | 61.45 | 60.20 | 60.52 | 60.52 | 94,699 |
| Jun 27, 2024 | 62.00 | 62.00 | 59.90 | 60.21 | 60.21 | 217,019 |
| Jun 26, 2024 | 61.77 | 61.99 | 61.30 | 61.40 | 61.40 | 41,026 |
| Jun 25, 2024 | 61.60 | 62.66 | 61.60 | 61.77 | 61.77 | 131,656 |
| Jun 24, 2024 | 62.84 | 63.26 | 61.93 | 62.07 | 62.07 | 208,832 |
| Jun 21, 2024 | 63.99 | 64.50 | 62.91 | 63.06 | 63.06 | 202,862 |
| Jun 20, 2024 | 62.90 | 63.86 | 62.80 | 63.29 | 63.29 | 186,666 |
| Jun 19, 2024 | 63.78 | 64.21 | 62.83 | 62.94 | 62.94 | 79,150 |
| Jun 18, 2024 | 64.75 | 65.09 | 63.75 | 64.02 | 64.02 | 201,356 |
| Jun 14, 2024 | 63.25 | 65.54 | 63.25 | 64.78 | 64.78 | 114,990 |
| Jun 13, 2024 | 66.55 | 66.55 | 64.15 | 64.67 | 64.67 | 52,523 |
| Jun 12, 2024 | 63.10 | 67.39 | 63.05 | 65.34 | 65.34 | 527,648 |
| Jun 11, 2024 | 64.50 | 64.50 | 62.65 | 63.02 | 63.02 | 84,154 |
| Jun 10, 2024 | 65.54 | 66.33 | 63.69 | 63.98 | 63.98 | 175,334 |
| Jun 7, 2024 | 64.01 | 65.00 | 63.87 | 64.25 | 64.25 | 124,537 |
| Jun 6, 2024 | 63.99 | 64.72 | 62.85 | 63.95 | 63.95 | 179,395 |
| Jun 5, 2024 | 61.50 | 62.70 | 59.08 | 62.20 | 62.20 | 107,998 |
| Jun 4, 2024 | 67.45 | 67.45 | 56.84 | 60.45 | 60.45 | 158,703 |
| Jun 3, 2024 | 67.40 | 68.10 | 65.23 | 66.33 | 66.33 | 285,424 |
| May 31, 2024 | 64.03 | 66.41 | 64.03 | 64.69 | 64.69 | 63,156 |
| May 30, 2024 | 66.44 | 66.95 | 63.51 | 63.79 | 63.79 | 200,939 |
| May 29, 2024 | 66.01 | 67.67 | 65.80 | 66.04 | 66.04 | 71,723 |
| May 28, 2024 | 69.60 | 70.95 | 66.60 | 66.88 | 66.88 | 152,336 |
| May 27, 2024 | 73.16 | 75.45 | 67.60 | 68.49 | 68.49 | 787,313 |
| May 24, 2024 | 71.28 | 73.70 | 71.28 | 73.04 | 73.04 | 55,985 |
| May 23, 2024 | 73.04 | 74.10 | 70.25 | 71.41 | 71.41 | 106,148 |
| May 22, 2024 | 72.47 | 74.50 | 72.13 | 72.96 | 72.96 | 112,410 |
| May 21, 2024 | 69.94 | 73.49 | 69.20 | 71.96 | 71.96 | 252,720 |
| May 17, 2024 | 65.21 | 66.14 | 65.21 | 65.82 | 65.82 | 111,413 |
| May 16, 2024 | 66.26 | 67.20 | 65.05 | 65.80 | 65.80 | 86,452 |
| May 15, 2024 | 66.72 | 67.50 | 66.14 | 66.32 | 66.32 | 35,274 |
| May 14, 2024 | 66.43 | 66.78 | 64.01 | 65.41 | 65.41 | 38,149 |
| May 13, 2024 | 64.01 | 64.64 | 62.40 | 63.56 | 63.56 | 164,030 |
| May 10, 2024 | 66.58 | 67.00 | 64.50 | 64.96 | 64.96 | 60,541 |
| May 9, 2024 | 68.04 | 68.80 | 64.74 | 65.27 | 65.27 | 57,045 |
| May 8, 2024 | 67.61 | 69.50 | 67.60 | 68.04 | 68.04 | 79,066 |
| May 7, 2024 | 67.31 | 69.59 | 64.76 | 68.31 | 68.31 | 405,960 |
| May 6, 2024 | 66.69 | 66.69 | 63.30 | 66.13 | 66.13 | 57,616 |
| May 3, 2024 | 66.09 | 67.38 | 64.10 | 65.23 | 65.23 | 234,031 |
| May 2, 2024 | 67.52 | 69.20 | 65.97 | 66.55 | 66.55 | 61,397 |
| Apr 30, 2024 | 68.10 | 68.63 | 66.88 | 67.27 | 67.27 | 44,272 |
| Apr 29, 2024 | 68.37 | 70.00 | 67.64 | 68.01 | 68.01 | 297,746 |
| Apr 26, 2024 | 67.61 | 68.55 | 66.30 | 66.76 | 66.76 | 62,058 |
| Apr 25, 2024 | 67.91 | 68.35 | 67.00 | 67.39 | 67.39 | 135,921 |
| Apr 24, 2024 | 69.56 | 70.00 | 67.22 | 67.91 | 67.91 | 72,111 |
| Apr 23, 2024 | 70.00 | 70.46 | 67.61 | 68.39 | 68.39 | 415,102 |
| Apr 22, 2024 | 63.68 | 70.39 | 63.68 | 69.62 | 69.62 | 641,114 |
| Apr 19, 2024 | 63.48 | 63.48 | 61.42 | 62.63 | 62.63 | 75,988 |
| Apr 18, 2024 | 64.67 | 65.02 | 63.41 | 63.57 | 63.57 | 104,665 |