NSE - Free Realtime Quote INR
TARA CHAND INFRA SOLN LTD (TARACHAND.NS)
59.90
0.00
(0.00%)
As of May 29 at 3:14:28 PM 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 |
|---|---|---|---|---|---|---|
| May 29, 2025 | 60.58 | 60.58 | 59.90 | 59.90 | 59.90 | 35,018 |
| May 28, 2025 | 60.58 | 60.58 | 59.68 | 60.58 | 60.58 | 35,077 |
| May 27, 2025 | 59.68 | 60.60 | 59.68 | 59.68 | 59.68 | 57,460 |
| May 26, 2025 | 60.90 | 61.78 | 60.90 | 60.90 | 60.90 | 31,608 |
| May 23, 2025 | 61.78 | 61.78 | 61.20 | 61.78 | 61.78 | 73,180 |
| May 22, 2025 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 99,309 |
| May 21, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 25,215 |
| May 20, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 18,632 |
| May 19, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 28,240 |
| May 16, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 77,256 |
| May 15, 2025 | 65.00 | 69.44 | 63.35 | 67.04 | 67.04 | 355,995 |
| May 14, 2025 | 63.50 | 66.37 | 63.50 | 66.15 | 66.15 | 95,366 |
| May 13, 2025 | 60.39 | 63.40 | 60.39 | 63.21 | 63.21 | 71,695 |
| May 12, 2025 | 62.29 | 62.31 | 60.01 | 60.39 | 60.39 | 117,513 |
| May 9, 2025 | 56.81 | 59.40 | 56.81 | 59.35 | 59.35 | 72,744 |
| May 8, 2025 | 57.42 | 60.00 | 56.90 | 59.80 | 59.80 | 40,189 |
| May 7, 2025 | 58.91 | 59.00 | 56.29 | 57.48 | 57.48 | 68,486 |
| May 6, 2025 | 61.97 | 61.97 | 59.05 | 59.26 | 59.26 | 56,043 |
| May 5, 2025 | 62.01 | 62.85 | 59.50 | 62.02 | 62.02 | 47,912 |
| May 2, 2025 | 62.00 | 62.55 | 61.30 | 62.55 | 62.55 | 5,150 |
| Apr 30, 2025 | 62.55 | 63.83 | 62.55 | 62.55 | 62.55 | 9,147 |
| Apr 29, 2025 | 63.83 | 63.83 | 63.69 | 63.83 | 63.83 | 46,157 |
| Apr 28, 2025 | 62.58 | 62.58 | 61.25 | 62.58 | 62.58 | 32,208 |
| Apr 25, 2025 | 61.36 | 61.36 | 61.15 | 61.36 | 61.36 | 37,622 |
| Apr 24, 2025 | 62.40 | 62.45 | 61.19 | 62.40 | 62.40 | 54,449 |
| Apr 23, 2025 | 62.44 | 64.99 | 62.44 | 62.44 | 62.44 | 128,316 |
| Apr 22, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 74,462 |
| Apr 21, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 40,645 |
| Apr 17, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 22,455 |
| Apr 16, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 31,175 |
| Apr 15, 2025 | 58.89 | 58.89 | 56.58 | 58.89 | 58.89 | 103,829 |
| Apr 11, 2025 | 57.74 | 58.00 | 57.74 | 57.74 | 57.74 | 48,223 |
| Apr 9, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 10,135 |
| Apr 8, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | 17,868 |
| Apr 7, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 18,568 |
| Apr 4, 2025 | 62.62 | 63.79 | 62.62 | 62.62 | 62.62 | 18,526 |
| Apr 3, 2025 | 63.90 | 64.17 | 63.90 | 63.90 | 63.90 | 35,910 |
| Apr 2, 2025 | 64.17 | 64.17 | 63.01 | 64.17 | 64.17 | 24,303 |
| Apr 1, 2025 | 62.92 | 62.92 | 62.10 | 62.92 | 62.92 | 22,505 |
| Mar 28, 2025 | 62.10 | 62.10 | 60.84 | 62.10 | 62.10 | 84,031 |
| Mar 27, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 31,196 |
| Mar 26, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 28,029 |
| Mar 25, 2025 | 67.90 | 67.90 | 64.54 | 64.66 | 64.66 | 131,783 |
| Mar 24, 2025 | 67.00 | 67.97 | 65.00 | 67.94 | 67.94 | 202,968 |
| Mar 21, 2025 | 61.98 | 64.74 | 61.70 | 64.74 | 64.74 | 249,552 |
| Mar 20, 2025 | 59.61 | 62.25 | 59.61 | 61.66 | 61.66 | 124,082 |
| Mar 19, 2025 | 61.28 | 61.28 | 59.00 | 59.61 | 59.61 | 104,840 |
| Mar 18, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| Mar 17, 2025 | 59.90 | 59.90 | 57.00 | 57.33 | 57.33 | 64,245 |
| Mar 13, 2025 | 59.49 | 59.49 | 56.50 | 57.23 | 57.23 | 41,408 |
| Mar 12, 2025 | 59.99 | 60.00 | 56.02 | 57.80 | 57.80 | 102,205 |
| Mar 11, 2025 | 58.51 | 60.00 | 57.01 | 57.82 | 57.82 | 109,494 |
| Mar 10, 2025 | 61.00 | 62.00 | 58.01 | 58.51 | 58.51 | 56,421 |
| Mar 7, 2025 | 61.89 | 62.69 | 59.00 | 60.14 | 60.14 | 150,206 |
| Mar 6, 2025 | 59.82 | 59.82 | 58.06 | 59.82 | 59.82 | 109,671 |
| Mar 5, 2025 | 54.50 | 56.98 | 54.50 | 56.98 | 56.98 | 57,046 |
| Mar 4, 2025 | 56.28 | 56.70 | 53.50 | 54.27 | 54.27 | 143,941 |
| Mar 3, 2025 | 60.99 | 60.99 | 56.18 | 56.28 | 56.28 | 136,136 |
| Feb 28, 2025 | 62.99 | 63.00 | 58.62 | 59.14 | 59.14 | 167,036 |
| Feb 27, 2025 | 61.60 | 62.50 | 60.10 | 61.71 | 61.71 | 208,293 |
| Feb 25, 2025 | 58.98 | 60.12 | 57.26 | 59.78 | 59.78 | 249,527 |
| Feb 24, 2025 | 57.09 | 58.00 | 55.50 | 57.26 | 57.26 | 80,278 |
| Feb 21, 2025 | 58.10 | 59.00 | 55.80 | 57.09 | 57.09 | 83,973 |
| Feb 20, 2025 | 56.40 | 57.99 | 56.00 | 57.01 | 57.01 | 148,660 |
| Feb 19, 2025 | 56.99 | 56.99 | 54.50 | 56.40 | 56.40 | 76,468 |
| Feb 18, 2025 | 53.99 | 54.32 | 52.45 | 54.31 | 54.31 | 203,852 |
| Feb 17, 2025 | 51.10 | 52.50 | 50.00 | 51.74 | 51.74 | 61,509 |
| Feb 14, 2025 | 54.00 | 55.34 | 51.45 | 52.51 | 52.51 | 124,033 |
| Feb 13, 2025 | 52.71 | 54.98 | 52.24 | 54.16 | 54.16 | 131,464 |
| Feb 12, 2025 | 50.01 | 54.74 | 49.61 | 52.71 | 52.71 | 100,288 |
| Feb 11, 2025 | 55.25 | 55.57 | 51.46 | 52.23 | 52.23 | 80,864 |
| Feb 10, 2025 | 57.50 | 57.50 | 54.06 | 54.17 | 54.17 | 84,202 |
| Feb 7, 2025 | 0.2 Dividend | |||||
| Feb 7, 2025 | 55.80 | 57.75 | 54.11 | 56.91 | 56.91 | 236,326 |
| Feb 6, 2025 | 54.98 | 55.75 | 52.50 | 55.22 | 55.02 | 153,446 |
| Feb 5, 2025 | 50.60 | 53.27 | 50.00 | 53.27 | 53.08 | 129,711 |
| Feb 4, 2025 | 51.00 | 51.97 | 49.37 | 50.74 | 50.56 | 187,803 |
| Feb 3, 2025 | 54.80 | 55.69 | 51.87 | 51.97 | 51.78 | 174,712 |
| Feb 1, 2025 | 55.00 | 55.00 | 51.02 | 54.60 | 54.40 | 177,385 |
| Jan 31, 2025 | 50.88 | 52.39 | 50.50 | 52.39 | 52.20 | 377,468 |
| Jan 30, 2025 | 48.10 | 50.00 | 46.50 | 49.90 | 49.72 | 272,526 |
| Jan 29, 2025 | 52.99 | 53.11 | 48.06 | 48.06 | 47.89 | 568,719 |
| Jan 28, 2025 | 53.25 | 55.19 | 50.59 | 50.59 | 50.41 | 350,929 |
| Jan 27, 2025 | 53.01 | 54.37 | 52.60 | 53.26 | 53.07 | 109,735 |
| Jan 24, 2025 | 55.89 | 55.94 | 54.35 | 55.37 | 55.17 | 286,894 |
| Jan 23, 2025 | 52.87 | 54.90 | 52.26 | 53.28 | 53.09 | 87,260 |
| Jan 22, 2025 | 54.10 | 54.99 | 52.10 | 52.87 | 52.68 | 67,452 |
| Jan 21, 2025 | 56.65 | 57.60 | 54.28 | 54.76 | 54.56 | 60,932 |
| Jan 20, 2025 | 58.06 | 58.06 | 55.00 | 57.01 | 56.80 | 98,194 |
| Jan 17, 2025 | 54.92 | 55.61 | 54.10 | 55.30 | 55.10 | 146,222 |
| Jan 16, 2025 | 54.50 | 56.10 | 54.50 | 54.91 | 54.71 | 90,295 |
| Jan 15, 2025 | 55.05 | 56.25 | 54.60 | 55.53 | 55.33 | 110,740 |
| Jan 14, 2025 | 55.55 | 55.55 | 53.10 | 54.52 | 54.32 | 59,191 |
| Jan 13, 2025 | 53.02 | 56.00 | 52.44 | 54.77 | 54.57 | 257,115 |
| Jan 10, 2025 | 54.00 | 56.50 | 50.91 | 55.21 | 55.01 | 299,522 |
| Jan 9, 2025 | 55.70 | 56.64 | 53.80 | 54.21 | 54.01 | 280,527 |
| Jan 8, 2025 | 56.00 | 56.50 | 53.60 | 55.50 | 55.30 | 338,678 |
| Jan 7, 2025 | 57.80 | 57.80 | 54.71 | 55.43 | 55.23 | 442,162 |
| Jan 6, 2025 | 60.20 | 60.20 | 54.79 | 57.86 | 57.65 | 778,456 |
| Jan 3, 2025 | 61.40 | 63.08 | 59.25 | 59.76 | 59.54 | 519,109 |
| Jan 2, 2025 | 62.36 | 63.68 | 60.62 | 61.14 | 60.92 | 382,916 |
| Jan 1, 2025 | 61.00 | 68.67 | 60.99 | 62.36 | 62.13 | 854,580 |
| Dec 31, 2024 | 63.20 | 63.20 | 59.70 | 60.50 | 60.28 | 437,994 |
| Dec 30, 2024 | 65.00 | 66.70 | 62.50 | 62.90 | 62.67 | 172,378 |
| Dec 27, 2024 | 69.55 | 70.40 | 63.50 | 65.10 | 64.86 | 187,205 |
| Dec 26, 2024 | 71.95 | 71.95 | 65.40 | 68.15 | 67.90 | 214,406 |
| Dec 24, 2024 | 71.40 | 71.45 | 67.85 | 70.90 | 70.64 | 164,408 |
| Dec 23, 2024 | 71.80 | 72.95 | 68.80 | 69.30 | 69.05 | 135,140 |
| Dec 20, 2024 | 74.95 | 74.95 | 72.00 | 72.20 | 71.94 | 72,712 |
| Dec 19, 2024 | 73.25 | 74.85 | 71.90 | 74.30 | 74.03 | 64,985 |
| Dec 18, 2024 | 74.05 | 78.70 | 72.10 | 73.35 | 73.08 | 224,244 |
| Dec 17, 2024 | 73.75 | 74.90 | 72.05 | 74.20 | 73.93 | 222,700 |
| Dec 16, 2024 | 76.95 | 77.00 | 72.80 | 73.75 | 73.48 | 306,078 |
| Dec 13, 2024 | 78.00 | 78.00 | 75.75 | 76.25 | 75.97 | 72,223 |
| Dec 12, 2024 | 81.65 | 81.70 | 77.00 | 77.40 | 77.12 | 85,963 |
| Dec 11, 2024 | 77.00 | 81.75 | 75.75 | 79.65 | 79.36 | 244,067 |
| Dec 10, 2024 | 79.00 | 79.00 | 74.80 | 75.40 | 75.13 | 193,094 |
| Dec 9, 2024 | 80.70 | 80.70 | 77.00 | 77.75 | 77.47 | 155,410 |
| Dec 6, 2024 | 80.00 | 81.70 | 77.50 | 79.10 | 78.81 | 179,084 |
| Dec 5, 2024 | 5:1 Stock Splits | |||||
| Dec 5, 2024 | 84.50 | 84.50 | 80.10 | 81.10 | 80.81 | 254,684 |
| Dec 4, 2024 | 82.94 | 84.59 | 81.50 | 81.98 | 81.68 | 486,590 |
| Dec 3, 2024 | 84.60 | 84.60 | 80.87 | 82.02 | 81.72 | 464,970 |
| Dec 2, 2024 | 85.96 | 86.20 | 82.80 | 83.84 | 83.54 | 233,465 |
| Nov 29, 2024 | 86.54 | 86.54 | 82.20 | 84.53 | 84.22 | 197,430 |
| Nov 28, 2024 | 87.88 | 89.48 | 84.20 | 84.79 | 84.48 | 190,545 |
| Nov 27, 2024 | 80.80 | 87.87 | 80.00 | 86.35 | 86.04 | 339,595 |
| Nov 26, 2024 | 81.00 | 81.00 | 77.01 | 79.04 | 78.75 | 129,025 |
| Nov 25, 2024 | 79.50 | 80.99 | 77.42 | 79.27 | 78.98 | 135,590 |
| Nov 22, 2024 | 77.37 | 78.98 | 76.24 | 77.29 | 77.01 | 87,900 |
| Nov 21, 2024 | 79.18 | 79.60 | 77.00 | 78.03 | 77.75 | 75,655 |
| Nov 19, 2024 | 81.30 | 82.96 | 77.00 | 79.14 | 78.85 | 133,470 |
| Nov 18, 2024 | 76.80 | 81.77 | 73.47 | 80.10 | 79.81 | 260,475 |
| Nov 14, 2024 | 76.50 | 77.77 | 74.20 | 75.71 | 75.44 | 288,905 |
| Nov 13, 2024 | 78.58 | 80.33 | 74.80 | 76.50 | 76.22 | 288,175 |
| Nov 12, 2024 | 84.76 | 84.76 | 75.00 | 78.58 | 78.30 | 302,245 |
| Nov 11, 2024 | 87.93 | 87.93 | 81.39 | 83.52 | 83.22 | 238,750 |
| Nov 8, 2024 | 89.90 | 91.17 | 85.16 | 86.64 | 86.33 | 133,260 |
| Nov 7, 2024 | 89.40 | 91.20 | 87.40 | 88.81 | 88.49 | 155,100 |
| Nov 6, 2024 | 92.22 | 93.77 | 87.20 | 88.24 | 87.92 | 303,545 |
| Nov 5, 2024 | 95.39 | 95.78 | 84.46 | 91.76 | 91.43 | 345,785 |
| Nov 4, 2024 | 94.55 | 97.60 | 90.40 | 95.32 | 94.97 | 343,205 |
| Nov 1, 2024 | 96.00 | 96.00 | 92.16 | 94.29 | 93.95 | 348,945 |
| Oct 31, 2024 | 91.60 | 91.60 | 87.75 | 90.00 | 89.67 | 150,645 |
| Oct 30, 2024 | 87.20 | 91.74 | 86.29 | 88.61 | 88.29 | 292,895 |
| Oct 29, 2024 | 84.20 | 88.83 | 83.84 | 86.97 | 86.66 | 230,545 |
| Oct 28, 2024 | 88.27 | 88.81 | 82.37 | 86.13 | 85.82 | 369,900 |
| Oct 25, 2024 | 88.76 | 88.76 | 75.24 | 86.53 | 86.22 | 1,097,770 |
| Oct 24, 2024 | 72.95 | 85.00 | 71.54 | 82.65 | 82.35 | 1,592,990 |
| Oct 23, 2024 | 66.40 | 74.04 | 66.40 | 71.52 | 71.26 | 112,510 |
| Oct 22, 2024 | 73.75 | 73.77 | 66.59 | 67.43 | 67.19 | 248,985 |
| Oct 21, 2024 | 74.47 | 76.80 | 70.20 | 72.32 | 72.06 | 86,780 |
| Oct 18, 2024 | 74.24 | 76.90 | 73.20 | 74.47 | 74.20 | 70,200 |
| Oct 17, 2024 | 77.18 | 77.18 | 74.80 | 75.49 | 75.22 | 82,195 |
| Oct 16, 2024 | 75.92 | 77.80 | 75.00 | 75.80 | 75.53 | 111,310 |
| Oct 15, 2024 | 77.44 | 79.00 | 74.22 | 75.92 | 75.65 | 124,005 |
| Oct 14, 2024 | 77.40 | 79.20 | 76.23 | 77.39 | 77.11 | 168,395 |
| Oct 11, 2024 | 76.40 | 80.00 | 73.20 | 76.14 | 75.86 | 127,280 |
| Oct 10, 2024 | 75.60 | 75.60 | 73.24 | 74.57 | 74.30 | 41,765 |
| Oct 9, 2024 | 74.60 | 75.80 | 72.17 | 72.74 | 72.48 | 103,235 |
| Oct 8, 2024 | 70.00 | 73.68 | 68.91 | 73.09 | 72.83 | 47,095 |
| Oct 7, 2024 | 70.20 | 72.66 | 66.40 | 69.68 | 69.43 | 130,720 |
| Oct 4, 2024 | 72.86 | 73.80 | 71.60 | 72.15 | 71.89 | 78,255 |
| Oct 3, 2024 | 72.60 | 74.60 | 72.00 | 72.86 | 72.60 | 107,910 |
| Oct 1, 2024 | 73.61 | 76.11 | 73.29 | 73.78 | 73.51 | 116,600 |
| Sep 30, 2024 | 74.01 | 75.40 | 73.40 | 74.53 | 74.26 | 170,970 |
| Sep 27, 2024 | 78.18 | 78.18 | 74.89 | 75.42 | 75.15 | 87,740 |
| Sep 26, 2024 | 76.20 | 77.79 | 75.03 | 77.30 | 77.02 | 92,050 |
| Sep 25, 2024 | 73.20 | 76.29 | 73.20 | 75.36 | 75.09 | 119,220 |
| Sep 24, 2024 | 77.16 | 79.58 | 73.60 | 74.40 | 74.13 | 185,065 |
| Sep 23, 2024 | 74.00 | 80.15 | 73.61 | 75.64 | 75.37 | 575,570 |
| Sep 20, 2024 | 77.60 | 79.80 | 72.40 | 72.87 | 72.61 | 600,675 |
| Sep 19, 2024 | 77.62 | 79.39 | 73.75 | 74.74 | 74.47 | 238,910 |
| Sep 18, 2024 | 81.59 | 81.60 | 77.00 | 77.62 | 77.34 | 92,235 |
| Sep 17, 2024 | 81.00 | 81.01 | 76.20 | 78.10 | 77.82 | 132,365 |
| Sep 16, 2024 | 81.99 | 81.99 | 79.00 | 79.75 | 79.46 | 172,380 |
| Sep 13, 2024 | 87.07 | 87.07 | 80.20 | 80.50 | 80.21 | 66,705 |
| Sep 12, 2024 | 82.88 | 82.88 | 80.26 | 81.90 | 81.60 | 40,810 |
| Sep 11, 2024 | 83.79 | 83.79 | 80.04 | 80.26 | 79.97 | 84,565 |
| Sep 10, 2024 | 82.00 | 84.23 | 82.00 | 83.18 | 82.88 | 86,710 |
| Sep 9, 2024 | 85.00 | 85.00 | 81.11 | 81.47 | 81.17 | 129,400 |
| Sep 6, 2024 | 87.40 | 87.40 | 82.80 | 83.29 | 82.99 | 71,670 |
| Sep 5, 2024 | 86.40 | 86.40 | 83.04 | 84.46 | 84.15 | 74,155 |
| Sep 4, 2024 | 81.00 | 86.40 | 81.00 | 84.58 | 84.27 | 91,970 |
| Sep 3, 2024 | 83.60 | 84.39 | 79.20 | 82.60 | 82.30 | 311,850 |
| Sep 2, 2024 | 86.80 | 86.80 | 82.92 | 83.36 | 83.06 | 82,635 |
| Aug 30, 2024 | 87.70 | 87.76 | 84.20 | 85.13 | 84.82 | 48,620 |
| Aug 29, 2024 | 88.67 | 88.67 | 85.60 | 86.19 | 85.88 | 102,680 |
| Aug 28, 2024 | 90.32 | 90.79 | 88.28 | 88.67 | 88.35 | 92,190 |
| Aug 27, 2024 | 91.39 | 93.20 | 88.71 | 90.30 | 89.97 | 161,185 |
| Aug 26, 2024 | 91.97 | 92.00 | 88.48 | 89.09 | 88.77 | 99,410 |
| Aug 23, 2024 | 98.16 | 101.00 | 88.35 | 88.75 | 88.43 | 620,615 |
| Aug 22, 2024 | 99.40 | 102.40 | 96.01 | 98.16 | 97.80 | 165,545 |
| Aug 21, 2024 | 98.98 | 104.78 | 94.20 | 95.23 | 94.89 | 404,610 |
| Aug 20, 2024 | 90.00 | 97.09 | 89.61 | 97.09 | 96.74 | 411,770 |
| Aug 19, 2024 | 85.26 | 92.80 | 82.44 | 88.27 | 87.95 | 173,940 |
| Aug 16, 2024 | 87.58 | 87.58 | 83.23 | 84.40 | 84.09 | 38,480 |
| Aug 14, 2024 | 83.25 | 87.12 | 83.25 | 84.51 | 84.20 | 103,480 |
| Aug 13, 2024 | 86.00 | 88.78 | 84.22 | 86.98 | 86.66 | 140,335 |
| Aug 12, 2024 | 86.00 | 90.00 | 84.08 | 88.18 | 87.86 | 235,845 |
| Aug 9, 2024 | 90.86 | 92.96 | 85.98 | 87.38 | 87.06 | 284,470 |
| Aug 8, 2024 | 80.00 | 88.91 | 80.00 | 88.91 | 88.59 | 608,435 |
| Aug 7, 2024 | 74.73 | 80.83 | 74.73 | 80.83 | 80.54 | 292,445 |
| Aug 6, 2024 | 73.38 | 79.29 | 73.38 | 73.49 | 73.22 | 397,850 |
| Aug 5, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 76.96 | 81,465 |
| Aug 2, 2024 | 81.42 | 84.00 | 81.30 | 81.30 | 81.01 | 271,805 |
| Aug 1, 2024 | 93.00 | 94.00 | 85.44 | 85.58 | 85.27 | 705,160 |
| Jul 31, 2024 | 92.00 | 92.00 | 86.21 | 89.93 | 89.60 | 129,860 |
| Jul 30, 2024 | 95.80 | 95.80 | 88.20 | 89.69 | 89.37 | 150,245 |
| Jul 29, 2024 | 92.00 | 92.65 | 89.60 | 92.65 | 92.31 | 250,910 |
| Jul 26, 2024 | 85.76 | 88.38 | 85.25 | 88.24 | 87.92 | 142,300 |
| Jul 25, 2024 | 86.14 | 86.99 | 84.00 | 84.18 | 83.88 | 60,040 |
| Jul 24, 2024 | 83.60 | 87.35 | 83.60 | 86.14 | 85.83 | 65,785 |
| Jul 23, 2024 | 83.97 | 86.52 | 78.28 | 83.60 | 83.30 | 190,730 |
| Jul 22, 2024 | 86.04 | 86.04 | 81.90 | 82.40 | 82.10 | 93,260 |
| Jul 19, 2024 | 86.56 | 86.56 | 81.10 | 82.00 | 81.70 | 117,095 |
| Jul 18, 2024 | 88.40 | 88.40 | 83.40 | 85.28 | 84.97 | 72,320 |
| Jul 16, 2024 | 88.03 | 88.58 | 86.00 | 86.99 | 86.67 | 49,335 |
| Jul 15, 2024 | 88.38 | 88.38 | 86.00 | 86.47 | 86.16 | 84,880 |
| Jul 12, 2024 | 88.74 | 88.98 | 87.00 | 87.65 | 87.33 | 54,620 |
| Jul 11, 2024 | 86.20 | 89.13 | 86.20 | 87.87 | 87.55 | 105,730 |
| Jul 10, 2024 | 90.14 | 90.14 | 86.50 | 88.67 | 88.35 | 191,700 |
| Jul 9, 2024 | 89.14 | 97.96 | 89.14 | 91.05 | 90.72 | 372,185 |
| Jul 8, 2024 | 98.00 | 98.33 | 93.83 | 93.83 | 93.49 | 114,290 |
| Jul 5, 2024 | 101.54 | 101.54 | 91.88 | 98.77 | 98.41 | 550,265 |
| Jul 4, 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.36 | 82,075 |
| Jul 3, 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 91.78 | 134,525 |
| Jul 2, 2024 | 84.79 | 87.73 | 84.60 | 87.73 | 87.41 | 193,940 |
| Jul 1, 2024 | 84.60 | 84.84 | 82.02 | 83.56 | 83.26 | 101,620 |
| Jun 28, 2024 | 85.76 | 87.40 | 82.00 | 84.97 | 84.66 | 190,070 |
| Jun 27, 2024 | 80.10 | 88.50 | 80.08 | 86.07 | 85.76 | 321,845 |
| Jun 26, 2024 | 86.90 | 86.90 | 84.29 | 84.29 | 83.98 | 86,885 |
| Jun 25, 2024 | 89.97 | 90.80 | 84.01 | 88.72 | 88.40 | 139,085 |
| Jun 24, 2024 | 88.76 | 91.00 | 86.61 | 87.42 | 87.10 | 77,125 |
| Jun 21, 2024 | 91.88 | 91.88 | 87.40 | 88.88 | 88.56 | 98,085 |
| Jun 20, 2024 | 95.33 | 95.33 | 90.60 | 91.07 | 90.74 | 101,605 |
| Jun 19, 2024 | 96.98 | 98.80 | 90.65 | 95.26 | 94.91 | 128,375 |
| Jun 18, 2024 | 98.20 | 99.66 | 90.61 | 95.42 | 95.07 | 144,150 |
| Jun 14, 2024 | 93.60 | 94.92 | 90.40 | 94.92 | 94.58 | 290,800 |
| Jun 13, 2024 | 82.00 | 90.40 | 82.00 | 90.40 | 90.07 | 166,720 |
| Jun 12, 2024 | 82.96 | 86.10 | 82.94 | 86.10 | 85.79 | 280,720 |
| Jun 11, 2024 | 83.91 | 84.00 | 81.21 | 82.00 | 81.70 | 93,420 |
| Jun 10, 2024 | 83.40 | 84.60 | 79.70 | 84.34 | 84.03 | 111,395 |
| Jun 7, 2024 | 79.89 | 83.88 | 79.89 | 83.58 | 83.28 | 158,565 |
| Jun 6, 2024 | 83.41 | 87.25 | 79.00 | 79.89 | 79.60 | 250,315 |
| Jun 5, 2024 | 75.20 | 83.10 | 75.20 | 83.10 | 82.80 | 245,200 |
| Jun 4, 2024 | 80.00 | 80.99 | 79.15 | 79.15 | 78.86 | 72,700 |
| Jun 3, 2024 | 85.53 | 85.53 | 81.60 | 83.31 | 83.01 | 130,485 |
| May 31, 2024 | 83.89 | 83.89 | 76.11 | 81.46 | 81.16 | 91,880 |
| May 30, 2024 | 81.00 | 83.00 | 77.17 | 79.90 | 79.61 | 50,230 |