BSE - Free Realtime Quote INR
Swashthik Plascon Limited (SPL.BO)
44.00
-1.14
(-2.53%)
As of 10:20:04 AM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 6,400 |
| Jun 6, 2025 | 43.00 | 45.14 | 42.99 | 45.14 | 45.14 | 9,600 |
| Jun 5, 2025 | 41.50 | 43.00 | 41.50 | 43.00 | 43.00 | 12,800 |
| Jun 4, 2025 | 41.51 | 43.00 | 41.51 | 43.00 | 43.00 | 16,000 |
| Jun 3, 2025 | 42.75 | 43.40 | 42.75 | 43.40 | 43.40 | 3,200 |
| Jun 2, 2025 | 41.50 | 44.65 | 41.50 | 42.62 | 42.62 | 19,200 |
| May 30, 2025 | 42.45 | 44.00 | 42.45 | 42.53 | 42.53 | 11,200 |
| May 29, 2025 | 45.00 | 45.00 | 43.20 | 43.35 | 43.35 | 12,800 |
| May 27, 2025 | 44.99 | 45.50 | 44.99 | 45.00 | 45.00 | 35,200 |
| May 26, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 41,600 |
| May 23, 2025 | 46.00 | 47.00 | 46.00 | 46.50 | 46.50 | 68,800 |
| May 22, 2025 | 48.44 | 48.44 | 46.00 | 46.00 | 46.00 | 68,800 |
| May 21, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 1,600 |
| May 20, 2025 | 47.10 | 47.10 | 46.15 | 46.15 | 46.15 | 6,400 |
| May 19, 2025 | 49.18 | 49.19 | 47.60 | 47.65 | 47.65 | 41,600 |
| May 16, 2025 | 46.85 | 46.85 | 46.84 | 46.85 | 46.85 | 9,600 |
| May 15, 2025 | 44.00 | 44.86 | 44.00 | 44.62 | 44.62 | 8,000 |
| May 14, 2025 | 42.80 | 42.80 | 42.65 | 42.73 | 42.73 | 3,200 |
| May 13, 2025 | 43.10 | 44.50 | 43.10 | 44.00 | 44.00 | 9,600 |
| May 12, 2025 | 41.00 | 43.05 | 41.00 | 43.05 | 43.05 | 12,800 |
| May 9, 2025 | 41.25 | 41.25 | 41.00 | 41.00 | 41.00 | 3,200 |
| May 8, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 1,600 |
| May 7, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 1,600 |
| May 6, 2025 | 40.51 | 43.95 | 40.30 | 42.80 | 42.80 | 96,000 |
| May 5, 2025 | 42.45 | 42.70 | 42.42 | 42.42 | 42.42 | 17,600 |
| May 2, 2025 | 44.72 | 44.72 | 44.65 | 44.65 | 44.65 | 17,600 |
| Apr 30, 2025 | 45.82 | 46.99 | 45.01 | 46.99 | 46.99 | 20,800 |
| Apr 29, 2025 | 47.75 | 47.75 | 47.20 | 47.20 | 47.20 | 11,200 |
| Apr 28, 2025 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | 4,800 |
| Apr 25, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 4,800 |
| Apr 23, 2025 | 49.99 | 50.05 | 49.64 | 49.64 | 49.64 | 8,000 |
| Apr 22, 2025 | 48.46 | 51.20 | 48.46 | 51.20 | 51.20 | 9,600 |
| Apr 21, 2025 | 50.96 | 50.96 | 49.25 | 50.10 | 50.10 | 14,400 |
| Apr 17, 2025 | 50.99 | 50.99 | 50.96 | 50.96 | 50.96 | 6,400 |
| Apr 15, 2025 | 49.09 | 51.00 | 49.09 | 50.99 | 50.99 | 14,400 |
| Apr 11, 2025 | 49.99 | 51.24 | 49.99 | 51.24 | 51.24 | 3,200 |
| Apr 9, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 1,600 |
| Apr 8, 2025 | 49.00 | 49.00 | 48.74 | 48.74 | 48.74 | 51,200 |
| Apr 7, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 3,200 |
| Apr 4, 2025 | 52.01 | 54.00 | 52.00 | 54.00 | 54.00 | 9,600 |
| Apr 3, 2025 | 51.90 | 53.46 | 49.75 | 53.45 | 53.45 | 27,200 |
| Apr 2, 2025 | 48.55 | 50.92 | 48.55 | 50.92 | 50.92 | 19,200 |
| Apr 1, 2025 | 50.00 | 50.00 | 48.50 | 48.50 | 48.50 | 12,800 |
| Mar 28, 2025 | 49.50 | 50.19 | 47.08 | 48.50 | 48.50 | 36,800 |
| Mar 27, 2025 | 49.97 | 50.95 | 47.80 | 49.30 | 49.30 | 54,400 |
| Mar 26, 2025 | 50.00 | 50.90 | 48.20 | 48.80 | 48.80 | 59,200 |
| Mar 25, 2025 | 51.00 | 52.50 | 49.26 | 50.00 | 50.00 | 48,000 |
| Mar 24, 2025 | 51.50 | 51.50 | 50.10 | 50.94 | 50.94 | 100,800 |
| Mar 21, 2025 | 49.50 | 51.74 | 48.45 | 49.80 | 49.80 | 62,400 |
| Mar 20, 2025 | 49.90 | 51.00 | 48.00 | 51.00 | 51.00 | 92,800 |
| Mar 19, 2025 | 49.45 | 51.00 | 49.10 | 49.10 | 49.10 | 67,200 |
| Mar 18, 2025 | 54.38 | 54.38 | 49.39 | 49.40 | 49.40 | 84,800 |
| Mar 17, 2025 | 57.44 | 57.44 | 51.98 | 51.98 | 51.98 | 72,000 |
| Mar 13, 2025 | 55.30 | 55.30 | 54.66 | 54.71 | 54.71 | 38,400 |
| Mar 12, 2025 | 56.50 | 58.89 | 56.24 | 57.53 | 57.53 | 43,200 |
| Mar 11, 2025 | 62.94 | 62.94 | 59.20 | 59.20 | 59.20 | 24,000 |
| Mar 10, 2025 | 62.24 | 62.31 | 57.00 | 62.31 | 62.31 | 73,600 |
| Mar 7, 2025 | 54.87 | 60.63 | 54.87 | 59.35 | 59.35 | 19,200 |
| Mar 6, 2025 | 57.30 | 57.75 | 55.30 | 57.75 | 57.75 | 14,400 |
| Mar 5, 2025 | 54.00 | 57.26 | 54.00 | 55.00 | 55.00 | 17,600 |
| Mar 4, 2025 | 59.50 | 59.50 | 51.25 | 55.00 | 55.00 | 59,200 |
| Mar 3, 2025 | 56.16 | 56.16 | 49.12 | 52.87 | 52.87 | 132,800 |
| Feb 28, 2025 | 60.25 | 60.25 | 53.00 | 56.16 | 56.16 | 112,000 |
| Feb 27, 2025 | 63.55 | 64.50 | 61.00 | 61.36 | 61.36 | 22,400 |
| Feb 25, 2025 | 66.00 | 66.90 | 64.00 | 64.25 | 64.25 | 6,400 |
| Feb 24, 2025 | 65.72 | 65.76 | 64.50 | 65.60 | 65.60 | 11,200 |
| Feb 21, 2025 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | 25,600 |
| Feb 20, 2025 | 66.04 | 67.00 | 66.00 | 66.63 | 66.63 | 36,800 |
| Feb 19, 2025 | 60.00 | 69.88 | 60.00 | 66.04 | 66.04 | 57,600 |
| Feb 18, 2025 | 65.01 | 68.00 | 60.00 | 61.23 | 61.23 | 68,800 |
| Feb 17, 2025 | 70.00 | 70.00 | 65.01 | 66.48 | 66.48 | 100,800 |
| Feb 14, 2025 | 71.55 | 71.55 | 68.00 | 68.96 | 68.96 | 108,800 |
| Feb 13, 2025 | 72.00 | 74.00 | 71.00 | 71.06 | 71.06 | 126,400 |
| Feb 12, 2025 | 72.00 | 73.00 | 64.00 | 69.99 | 69.99 | 59,200 |
| Feb 11, 2025 | 72.00 | 77.95 | 69.20 | 72.50 | 72.50 | 60,800 |
| Feb 10, 2025 | 76.70 | 76.70 | 72.05 | 73.25 | 73.25 | 20,800 |
| Feb 7, 2025 | 78.75 | 78.75 | 75.00 | 76.56 | 76.56 | 28,800 |
| Feb 6, 2025 | 76.50 | 77.80 | 75.50 | 76.70 | 76.70 | 32,000 |
| Feb 5, 2025 | 81.99 | 86.99 | 74.00 | 75.29 | 75.29 | 275,200 |
| Feb 4, 2025 | 80.00 | 82.00 | 79.00 | 79.56 | 79.56 | 22,400 |
| Feb 3, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 19,200 |
| Feb 1, 2025 | 83.98 | 83.98 | 81.00 | 81.00 | 81.00 | 6,400 |
| Jan 31, 2025 | 86.29 | 86.29 | 79.00 | 80.52 | 80.52 | 38,400 |
| Jan 30, 2025 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 17,600 |
| Jan 29, 2025 | 80.99 | 86.40 | 80.99 | 83.31 | 83.31 | 48,000 |
| Jan 28, 2025 | 77.00 | 81.00 | 72.60 | 78.13 | 78.13 | 48,000 |
| Jan 27, 2025 | 82.00 | 83.95 | 78.00 | 78.00 | 78.00 | 68,800 |
| Jan 24, 2025 | 85.65 | 86.51 | 82.75 | 84.35 | 84.35 | 27,200 |
| Jan 23, 2025 | 89.10 | 91.00 | 87.00 | 87.00 | 87.00 | 16,000 |
| Jan 22, 2025 | 88.40 | 91.00 | 86.10 | 87.55 | 87.55 | 54,400 |
| Jan 21, 2025 | 90.00 | 97.90 | 90.00 | 90.50 | 90.50 | 64,000 |
| Jan 20, 2025 | 98.00 | 99.00 | 93.10 | 93.30 | 93.30 | 56,000 |
| Jan 17, 2025 | 93.00 | 104.50 | 93.00 | 99.57 | 99.57 | 190,400 |
| Jan 16, 2025 | 82.55 | 99.40 | 81.55 | 95.99 | 95.99 | 246,400 |
| Jan 15, 2025 | 82.05 | 84.90 | 82.05 | 84.15 | 84.15 | 22,400 |
| Jan 14, 2025 | 83.00 | 85.70 | 82.00 | 83.05 | 83.05 | 16,000 |
| Jan 13, 2025 | 87.00 | 87.00 | 80.60 | 81.30 | 81.30 | 56,000 |
| Jan 10, 2025 | 81.00 | 93.00 | 79.50 | 89.18 | 89.18 | 174,400 |
| Jan 9, 2025 | 81.00 | 84.40 | 80.10 | 80.10 | 80.10 | 62,400 |
| Jan 8, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 12,800 |
| Jan 7, 2025 | 76.85 | 79.90 | 76.85 | 79.35 | 79.35 | 16,000 |
| Jan 6, 2025 | 81.50 | 81.50 | 75.80 | 76.85 | 76.85 | 33,600 |
| Jan 3, 2025 | 80.93 | 83.60 | 80.93 | 81.16 | 81.16 | 32,000 |
| Jan 2, 2025 | 82.00 | 82.85 | 79.60 | 80.93 | 80.93 | 17,600 |
| Jan 1, 2025 | 80.05 | 80.05 | 80.00 | 80.00 | 80.00 | 6,400 |
| Dec 31, 2024 | 80.00 | 83.90 | 78.60 | 79.10 | 79.10 | 19,200 |
| Dec 30, 2024 | 79.00 | 79.05 | 78.00 | 78.02 | 78.02 | 17,600 |
| Dec 27, 2024 | 80.60 | 82.00 | 79.12 | 80.50 | 80.50 | 52,800 |
| Dec 26, 2024 | 81.10 | 82.80 | 80.01 | 80.43 | 80.43 | 17,600 |
| Dec 24, 2024 | 80.01 | 83.00 | 80.01 | 82.99 | 82.99 | 27,200 |
| Dec 23, 2024 | 80.00 | 83.00 | 79.31 | 79.92 | 79.92 | 38,400 |
| Dec 20, 2024 | 86.40 | 86.40 | 76.10 | 79.66 | 79.66 | 244,800 |
| Dec 19, 2024 | 88.50 | 88.50 | 83.00 | 86.54 | 86.54 | 59,200 |
| Dec 18, 2024 | 89.33 | 91.00 | 88.80 | 88.91 | 88.91 | 25,600 |
| Dec 17, 2024 | 89.20 | 93.00 | 89.20 | 92.10 | 92.10 | 16,000 |
| Dec 16, 2024 | 90.01 | 92.70 | 89.10 | 92.00 | 92.00 | 19,200 |
| Dec 13, 2024 | 92.00 | 93.00 | 86.05 | 92.18 | 92.18 | 84,800 |
| Dec 12, 2024 | 97.89 | 99.25 | 92.00 | 92.27 | 92.27 | 91,200 |
| Dec 11, 2024 | 100.60 | 102.00 | 97.00 | 98.12 | 98.12 | 441,600 |
| Dec 10, 2024 | 90.00 | 96.00 | 84.01 | 94.71 | 94.71 | 641,600 |
| Dec 9, 2024 | 85.00 | 87.00 | 83.73 | 85.11 | 85.11 | 65,600 |
| Dec 6, 2024 | 86.00 | 86.00 | 83.90 | 85.70 | 85.70 | 57,600 |
| Dec 5, 2024 | 88.01 | 91.50 | 78.05 | 84.51 | 84.51 | 388,800 |
| Dec 4, 2024 | 74.00 | 83.25 | 72.00 | 83.25 | 83.25 | 603,200 |
| Dec 3, 2024 | 70.30 | 70.30 | 69.10 | 69.38 | 69.38 | 12,800 |
| Dec 2, 2024 | 71.97 | 73.90 | 70.50 | 70.53 | 70.53 | 12,800 |
| Nov 29, 2024 | 70.00 | 70.00 | 68.11 | 68.75 | 68.75 | 22,400 |
| Nov 28, 2024 | 70.00 | 70.00 | 68.00 | 68.67 | 68.67 | 17,600 |
| Nov 26, 2024 | 70.10 | 70.15 | 70.10 | 70.15 | 70.15 | 4,800 |
| Nov 25, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 8,000 |
| Nov 22, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1,600 |
| Nov 19, 2024 | 71.65 | 71.65 | 70.00 | 70.00 | 70.00 | 6,400 |
| Nov 14, 2024 | 72.00 | 72.00 | 70.20 | 70.20 | 70.20 | 8,000 |
| Nov 13, 2024 | 73.00 | 73.00 | 70.00 | 70.50 | 70.50 | 25,600 |
| Nov 12, 2024 | 74.00 | 75.00 | 73.50 | 73.50 | 73.50 | 11,200 |
| Nov 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,600 |
| Nov 8, 2024 | 73.00 | 77.01 | 73.00 | 76.70 | 76.70 | 30,400 |
| Nov 7, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1,600 |
| Nov 6, 2024 | 74.71 | 77.00 | 74.70 | 75.00 | 75.00 | 9,600 |
| Nov 4, 2024 | 77.00 | 77.00 | 74.95 | 74.98 | 74.98 | 6,400 |
| Oct 31, 2024 | 74.00 | 79.40 | 74.00 | 75.00 | 75.00 | 11,200 |
| Oct 29, 2024 | 75.00 | 77.95 | 75.00 | 77.95 | 77.95 | 3,200 |
| Oct 28, 2024 | 75.00 | 75.00 | 71.00 | 75.00 | 75.00 | 14,400 |
| Oct 25, 2024 | 74.98 | 77.00 | 72.00 | 72.00 | 72.00 | 16,000 |
| Oct 24, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 1,600 |
| Oct 23, 2024 | 71.27 | 72.90 | 71.27 | 72.90 | 72.90 | 3,200 |
| Oct 22, 2024 | 73.00 | 73.00 | 71.30 | 72.90 | 72.90 | 4,800 |
| Oct 21, 2024 | 76.00 | 77.99 | 73.00 | 73.51 | 73.51 | 59,200 |
| Oct 18, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 1,600 |
| Oct 17, 2024 | 76.30 | 76.30 | 75.00 | 75.00 | 75.00 | 9,600 |
| Oct 16, 2024 | 76.00 | 76.00 | 75.10 | 76.00 | 76.00 | 20,800 |
| Oct 15, 2024 | 79.92 | 79.93 | 76.01 | 76.07 | 76.07 | 20,800 |
| Oct 14, 2024 | 75.00 | 85.90 | 75.00 | 79.93 | 79.93 | 160,000 |
| Oct 11, 2024 | 77.99 | 77.99 | 75.05 | 75.05 | 75.05 | 6,400 |
| Oct 10, 2024 | 78.99 | 78.99 | 75.05 | 75.05 | 75.05 | 4,800 |
| Oct 9, 2024 | 78.85 | 78.85 | 77.73 | 77.73 | 77.73 | 12,800 |
| Oct 8, 2024 | 75.00 | 77.00 | 75.00 | 76.87 | 76.87 | 25,600 |
| Oct 7, 2024 | 77.34 | 77.34 | 68.11 | 74.00 | 74.00 | 46,400 |
| Oct 4, 2024 | 81.00 | 81.10 | 77.00 | 77.34 | 77.34 | 35,200 |
| Oct 3, 2024 | 75.00 | 84.00 | 75.00 | 79.98 | 79.98 | 182,400 |
| Oct 1, 2024 | 77.50 | 77.99 | 75.00 | 75.00 | 75.00 | 20,800 |
| Sep 30, 2024 | 79.00 | 80.00 | 76.03 | 76.08 | 76.08 | 36,800 |
| Sep 27, 2024 | 77.10 | 78.50 | 75.04 | 78.50 | 78.50 | 8,000 |
| Sep 26, 2024 | 77.89 | 80.58 | 76.00 | 77.43 | 77.43 | 56,000 |
| Sep 25, 2024 | 78.75 | 80.00 | 73.35 | 77.16 | 77.16 | 104,000 |
| Sep 24, 2024 | 80.25 | 80.25 | 77.10 | 77.10 | 77.10 | 6,400 |
| Sep 23, 2024 | 79.00 | 79.50 | 77.64 | 79.17 | 79.17 | 14,400 |
| Sep 20, 2024 | 77.00 | 78.90 | 77.00 | 78.90 | 78.90 | 19,200 |
| Sep 19, 2024 | 82.00 | 83.00 | 74.97 | 76.25 | 76.25 | 52,800 |
| Sep 18, 2024 | 71.10 | 83.50 | 71.10 | 79.15 | 79.15 | 230,400 |
| Sep 17, 2024 | 75.00 | 78.00 | 72.15 | 72.15 | 72.15 | 49,600 |
| Sep 16, 2024 | 73.50 | 75.00 | 68.50 | 73.97 | 73.97 | 118,400 |
| Sep 13, 2024 | 67.00 | 68.30 | 67.00 | 67.17 | 67.17 | 14,400 |
| Sep 12, 2024 | 65.00 | 66.95 | 65.00 | 66.35 | 66.35 | 16,000 |
| Sep 11, 2024 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | 8,000 |
| Sep 10, 2024 | 67.20 | 67.20 | 65.20 | 65.92 | 65.92 | 35,200 |
| Sep 9, 2024 | 67.77 | 69.50 | 67.35 | 69.50 | 69.50 | 11,200 |
| Sep 6, 2024 | 69.00 | 72.00 | 67.15 | 72.00 | 72.00 | 6,400 |
| Sep 5, 2024 | 66.00 | 68.80 | 66.00 | 68.80 | 68.80 | 8,000 |
| Sep 4, 2024 | 67.00 | 67.00 | 66.90 | 67.00 | 67.00 | 4,800 |
| Sep 3, 2024 | 70.00 | 71.49 | 67.30 | 68.05 | 68.05 | 14,400 |
| Sep 2, 2024 | 70.00 | 71.99 | 70.00 | 71.99 | 71.99 | 6,400 |
| Aug 30, 2024 | 70.60 | 73.98 | 70.60 | 73.98 | 73.98 | 3,200 |
| Aug 29, 2024 | 70.02 | 75.00 | 70.02 | 73.00 | 73.00 | 9,600 |
| Aug 28, 2024 | 72.11 | 72.11 | 72.10 | 72.10 | 72.10 | 4,800 |
| Aug 26, 2024 | 70.00 | 72.00 | 69.51 | 72.00 | 72.00 | 19,200 |
| Aug 22, 2024 | 68.00 | 69.90 | 66.15 | 69.90 | 69.90 | 6,400 |
| Aug 20, 2024 | 70.00 | 70.00 | 66.57 | 66.57 | 66.57 | 11,200 |
| Aug 19, 2024 | 67.00 | 68.00 | 67.00 | 67.89 | 67.89 | 11,200 |
| Aug 16, 2024 | 67.99 | 67.99 | 60.52 | 60.52 | 60.52 | 3,200 |
| Aug 14, 2024 | 68.10 | 68.10 | 67.99 | 67.99 | 67.99 | 3,200 |
| Aug 13, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 4,800 |
| Aug 12, 2024 | 70.10 | 70.10 | 69.00 | 69.04 | 69.04 | 9,600 |
| Aug 9, 2024 | 70.00 | 71.00 | 68.10 | 68.10 | 68.10 | 14,400 |
| Aug 8, 2024 | 72.00 | 72.00 | 68.00 | 69.63 | 69.63 | 48,000 |
| Aug 7, 2024 | 74.00 | 74.00 | 72.75 | 72.88 | 72.88 | 6,400 |
| Aug 6, 2024 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 6,400 |
| Aug 5, 2024 | 74.00 | 76.49 | 68.11 | 76.00 | 76.00 | 22,400 |
| Aug 2, 2024 | 74.00 | 79.50 | 74.00 | 77.15 | 77.15 | 6,400 |
| Aug 1, 2024 | 76.10 | 76.10 | 76.00 | 76.00 | 76.00 | 3,200 |
| Jul 31, 2024 | 78.00 | 82.70 | 77.00 | 78.00 | 78.00 | 9,600 |
| Jul 30, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3,200 |
| Jul 29, 2024 | 77.00 | 77.10 | 76.10 | 76.60 | 76.60 | 6,400 |
| Jul 26, 2024 | 78.10 | 78.10 | 76.50 | 76.50 | 76.50 | 3,200 |
| Jul 25, 2024 | 73.99 | 81.50 | 73.99 | 79.50 | 79.50 | 24,000 |
| Jul 24, 2024 | 75.00 | 75.00 | 72.00 | 72.56 | 72.56 | 9,600 |
| Jul 23, 2024 | 72.55 | 75.97 | 72.50 | 75.97 | 75.97 | 9,600 |
| Jul 22, 2024 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 30,400 |
| Jul 19, 2024 | 76.85 | 77.00 | 74.00 | 74.00 | 74.00 | 11,200 |
| Jul 18, 2024 | 78.00 | 78.00 | 75.29 | 75.30 | 75.30 | 20,800 |
| Jul 16, 2024 | 82.00 | 82.90 | 78.00 | 78.80 | 78.80 | 19,200 |
| Jul 15, 2024 | 77.88 | 80.00 | 77.88 | 79.00 | 79.00 | 12,800 |
| Jul 12, 2024 | 81.00 | 83.00 | 77.00 | 77.88 | 77.88 | 36,800 |
| Jul 11, 2024 | 80.00 | 82.00 | 78.00 | 78.20 | 78.20 | 22,400 |
| Jul 10, 2024 | 75.50 | 78.10 | 75.00 | 77.77 | 77.77 | 17,600 |
| Jul 9, 2024 | 76.00 | 77.00 | 74.50 | 75.00 | 75.00 | 17,600 |
| Jul 8, 2024 | 72.30 | 79.00 | 72.30 | 78.00 | 78.00 | 28,800 |
| Jul 5, 2024 | 78.00 | 79.80 | 73.00 | 77.00 | 77.00 | 38,400 |
| Jul 4, 2024 | 69.00 | 80.00 | 69.00 | 78.01 | 78.01 | 92,800 |
| Jul 3, 2024 | 67.20 | 68.96 | 66.40 | 68.00 | 68.00 | 73,600 |
| Jul 2, 2024 | 68.99 | 69.00 | 67.00 | 67.66 | 67.66 | 43,200 |
| Jul 1, 2024 | 68.26 | 68.50 | 66.00 | 67.97 | 67.97 | 44,800 |
| Jun 28, 2024 | 68.55 | 70.00 | 66.00 | 69.75 | 69.75 | 27,200 |
| Jun 27, 2024 | 70.80 | 71.99 | 70.00 | 70.00 | 70.00 | 4,800 |
| Jun 26, 2024 | 70.50 | 71.00 | 69.00 | 71.00 | 71.00 | 30,400 |
| Jun 25, 2024 | 70.02 | 70.02 | 70.00 | 70.00 | 70.00 | 4,800 |
| Jun 24, 2024 | 70.21 | 74.25 | 70.21 | 73.47 | 73.47 | 8,000 |
| Jun 20, 2024 | 72.00 | 74.00 | 71.00 | 72.23 | 72.23 | 19,200 |
| Jun 19, 2024 | 74.00 | 76.00 | 70.00 | 70.00 | 70.00 | 22,400 |
| Jun 18, 2024 | 75.00 | 77.00 | 73.00 | 73.03 | 73.03 | 38,400 |
| Jun 14, 2024 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 25,600 |
| Jun 13, 2024 | 71.40 | 72.89 | 71.40 | 72.88 | 72.88 | 27,200 |
| Jun 12, 2024 | 69.05 | 73.00 | 69.00 | 72.86 | 72.86 | 35,200 |
| Jun 10, 2024 | 71.00 | 74.90 | 71.00 | 73.99 | 73.99 | 4,800 |