75.95
+0.48
+(0.64%)
At close: 3:00:03 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 15, 2025 | 73.62 | 77.43 | 73.62 | 75.95 | 75.95 | 2,211 |
| Apr 11, 2025 | 78.00 | 78.00 | 73.71 | 75.47 | 75.47 | 2,318 |
| Apr 9, 2025 | 73.95 | 74.77 | 73.36 | 74.30 | 74.30 | 1,214 |
| Apr 8, 2025 | 73.75 | 74.43 | 73.04 | 73.98 | 73.98 | 331 |
| Apr 7, 2025 | 72.00 | 74.84 | 69.20 | 73.63 | 73.63 | 3,372 |
| Apr 4, 2025 | 74.01 | 74.65 | 73.65 | 74.65 | 74.65 | 279 |
| Apr 3, 2025 | 75.40 | 77.31 | 75.40 | 76.54 | 76.54 | 1,495 |
| Apr 2, 2025 | 74.31 | 74.31 | 74.30 | 74.30 | 74.30 | 100 |
| Apr 1, 2025 | 70.02 | 74.00 | 70.02 | 74.00 | 74.00 | 1,013 |
| Mar 28, 2025 | 72.06 | 73.77 | 69.90 | 71.25 | 71.25 | 5,000 |
| Mar 27, 2025 | 76.00 | 76.00 | 72.52 | 73.19 | 73.19 | 6,273 |
| Mar 26, 2025 | 75.01 | 79.85 | 75.00 | 75.07 | 75.07 | 4,681 |
| Mar 25, 2025 | 79.52 | 81.39 | 77.84 | 78.28 | 78.28 | 5,916 |
| Mar 24, 2025 | 80.99 | 82.49 | 79.50 | 79.52 | 79.52 | 960 |
| Mar 21, 2025 | 78.00 | 81.90 | 78.00 | 80.00 | 80.00 | 5,310 |
| Mar 20, 2025 | 80.25 | 80.95 | 79.00 | 79.25 | 79.25 | 794 |
| Mar 19, 2025 | 78.00 | 81.50 | 78.00 | 79.07 | 79.07 | 4,052 |
| Mar 18, 2025 | 77.99 | 81.00 | 77.99 | 80.00 | 80.00 | 1,815 |
| Mar 17, 2025 | 85.25 | 85.25 | 80.52 | 80.68 | 80.68 | 3,795 |
| Mar 13, 2025 | 82.99 | 84.99 | 82.99 | 84.75 | 84.75 | 1,762 |
| Mar 12, 2025 | 79.96 | 81.36 | 79.96 | 80.98 | 80.98 | 2,251 |
| Mar 11, 2025 | 77.00 | 77.49 | 75.00 | 77.49 | 77.49 | 1,577 |
| Mar 10, 2025 | 80.00 | 81.99 | 78.00 | 78.50 | 78.50 | 928 |
| Mar 7, 2025 | 71.21 | 78.10 | 71.21 | 78.10 | 78.10 | 368 |
| Mar 6, 2025 | 73.90 | 74.39 | 73.90 | 74.39 | 74.39 | 251 |
| Mar 5, 2025 | 70.00 | 72.00 | 70.00 | 70.85 | 70.85 | 1,724 |
| Mar 4, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 229 |
| Mar 3, 2025 | 75.99 | 76.30 | 70.00 | 70.00 | 70.00 | 797 |
| Feb 28, 2025 | 75.00 | 75.00 | 72.55 | 72.87 | 72.87 | 523 |
| Feb 27, 2025 | 79.20 | 79.20 | 76.10 | 76.10 | 76.10 | 319 |
| Feb 25, 2025 | 79.02 | 79.20 | 79.02 | 79.20 | 79.20 | 45 |
| Feb 24, 2025 | 78.00 | 83.00 | 78.00 | 78.46 | 78.46 | 571 |
| Feb 21, 2025 | 81.40 | 81.48 | 80.00 | 81.00 | 81.00 | 390 |
| Feb 20, 2025 | 79.75 | 81.00 | 79.75 | 80.76 | 80.76 | 251 |
| Feb 19, 2025 | 79.00 | 79.99 | 78.90 | 79.96 | 79.96 | 715 |
| Feb 18, 2025 | 78.02 | 80.00 | 75.63 | 76.21 | 76.21 | 904 |
| Feb 17, 2025 | 79.60 | 79.67 | 77.50 | 79.60 | 79.60 | 125 |
| Feb 14, 2025 | 80.65 | 81.93 | 80.65 | 80.70 | 80.70 | 396 |
| Feb 13, 2025 | 83.90 | 83.90 | 81.90 | 82.07 | 82.07 | 244 |
| Feb 12, 2025 | 82.01 | 83.95 | 80.00 | 83.80 | 83.80 | 571 |
| Feb 11, 2025 | 86.00 | 88.00 | 81.70 | 83.94 | 83.94 | 1,892 |
| Feb 10, 2025 | 86.00 | 86.02 | 85.95 | 86.00 | 86.00 | 385 |
| Feb 7, 2025 | 88.73 | 88.73 | 87.50 | 87.50 | 87.50 | 640 |
| Feb 6, 2025 | 89.99 | 89.99 | 87.50 | 88.73 | 88.73 | 668 |
| Feb 5, 2025 | 88.01 | 88.01 | 86.03 | 87.50 | 87.50 | 294 |
| Feb 4, 2025 | 89.80 | 90.49 | 89.60 | 90.49 | 90.49 | 266 |
| Feb 3, 2025 | 91.40 | 92.10 | 87.20 | 89.80 | 89.80 | 539 |
| Feb 1, 2025 | 90.00 | 91.40 | 90.00 | 90.54 | 90.54 | 1,171 |
| Jan 31, 2025 | 90.75 | 90.75 | 86.00 | 89.45 | 89.45 | 2,006 |
| Jan 30, 2025 | 87.00 | 89.40 | 87.00 | 88.95 | 88.95 | 311 |
| Jan 29, 2025 | 82.00 | 86.60 | 81.20 | 86.60 | 86.60 | 644 |
| Jan 28, 2025 | 83.25 | 83.25 | 80.75 | 82.50 | 82.50 | 2,031 |
| Jan 27, 2025 | 85.00 | 86.95 | 84.00 | 84.95 | 84.95 | 568 |
| Jan 24, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 56 |
| Jan 23, 2025 | 90.00 | 90.55 | 88.80 | 88.80 | 88.80 | 618 |
| Jan 22, 2025 | 92.00 | 92.00 | 90.10 | 90.45 | 90.45 | 1,152 |
| Jan 21, 2025 | 92.10 | 94.00 | 92.10 | 92.75 | 92.75 | 166 |
| Jan 20, 2025 | 93.25 | 94.25 | 89.20 | 92.80 | 92.80 | 1,648 |
| Jan 17, 2025 | 94.90 | 94.90 | 92.00 | 93.25 | 93.25 | 2,022 |
| Jan 16, 2025 | 91.05 | 92.55 | 91.05 | 92.05 | 92.05 | 2,780 |
| Jan 15, 2025 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | 1,378 |
| Jan 14, 2025 | 89.00 | 92.85 | 89.00 | 92.65 | 92.65 | 2,774 |
| Jan 13, 2025 | 90.05 | 92.85 | 89.40 | 89.40 | 89.40 | 3,041 |
| Jan 10, 2025 | 96.00 | 98.70 | 94.05 | 94.10 | 94.10 | 1,895 |
| Jan 9, 2025 | 103.00 | 103.00 | 97.40 | 99.00 | 99.00 | 2,536 |
| Jan 8, 2025 | 105.00 | 105.00 | 100.05 | 101.00 | 101.00 | 1,528 |
| Jan 7, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 716 |
| Jan 6, 2025 | 105.45 | 105.45 | 100.45 | 100.95 | 100.95 | 3,890 |
| Jan 3, 2025 | 103.90 | 106.85 | 101.00 | 105.70 | 105.70 | 4,549 |
| Jan 2, 2025 | 101.00 | 104.50 | 101.00 | 101.80 | 101.80 | 6,243 |
| Jan 1, 2025 | 113.50 | 113.50 | 103.55 | 104.75 | 104.75 | 5,433 |
| Dec 31, 2024 | 112.00 | 112.00 | 107.67 | 109.00 | 109.00 | 5,673 |
| Dec 30, 2024 | 118.00 | 119.23 | 113.00 | 113.33 | 113.33 | 2,485 |
| Dec 27, 2024 | 118.40 | 118.40 | 113.21 | 113.55 | 113.55 | 2,773 |
| Dec 26, 2024 | 115.17 | 120.61 | 112.34 | 116.08 | 116.08 | 9,072 |
| Dec 24, 2024 | 111.00 | 115.80 | 110.98 | 112.81 | 112.81 | 8,751 |
| Dec 23, 2024 | 118.79 | 118.79 | 109.64 | 111.23 | 111.23 | 8,524 |
| Dec 20, 2024 | 113.26 | 121.70 | 113.26 | 114.65 | 114.65 | 30,639 |
| Dec 19, 2024 | 115.13 | 115.13 | 110.20 | 110.25 | 110.25 | 3,219 |
| Dec 18, 2024 | 119.29 | 121.50 | 112.26 | 112.87 | 112.87 | 12,143 |
| Dec 17, 2024 | 110.40 | 124.79 | 110.40 | 119.10 | 119.10 | 20,459 |
| Dec 16, 2024 | 114.00 | 114.00 | 110.51 | 111.13 | 111.13 | 1,845 |
| Dec 13, 2024 | 115.85 | 117.55 | 110.95 | 114.26 | 114.26 | 16,029 |
| Dec 12, 2024 | 106.60 | 125.50 | 106.01 | 116.57 | 116.57 | 84,212 |
| Dec 11, 2024 | 110.31 | 110.79 | 105.94 | 106.48 | 106.48 | 15,055 |
| Dec 10, 2024 | 120.13 | 120.13 | 111.32 | 112.13 | 112.13 | 18,571 |
| Dec 9, 2024 | 122.49 | 128.00 | 120.00 | 122.47 | 122.47 | 116,243 |
| Dec 6, 2024 | 94.00 | 107.40 | 94.00 | 107.40 | 107.40 | 40,149 |
| Dec 5, 2024 | 90.60 | 90.60 | 88.68 | 89.50 | 89.50 | 388 |
| Dec 4, 2024 | 88.78 | 89.00 | 87.56 | 88.92 | 88.92 | 5,099 |
| Dec 3, 2024 | 84.20 | 88.70 | 84.20 | 87.31 | 87.31 | 4,737 |
| Dec 2, 2024 | 86.73 | 86.85 | 85.72 | 85.97 | 85.97 | 413 |
| Nov 29, 2024 | 87.30 | 87.58 | 85.55 | 86.09 | 86.09 | 940 |
| Nov 28, 2024 | 84.51 | 89.03 | 84.51 | 86.48 | 86.48 | 950 |
| Nov 27, 2024 | 85.45 | 89.26 | 85.45 | 86.52 | 86.52 | 1,716 |
| Nov 26, 2024 | 87.68 | 89.20 | 84.15 | 85.73 | 85.73 | 2,508 |
| Nov 25, 2024 | 87.25 | 87.64 | 84.86 | 85.96 | 85.96 | 2,217 |
| Nov 22, 2024 | 87.20 | 87.20 | 82.88 | 84.07 | 84.07 | 1,957 |
| Nov 21, 2024 | 89.90 | 89.90 | 82.17 | 83.50 | 83.50 | 2,226 |
| Nov 19, 2024 | 84.00 | 87.88 | 84.00 | 85.44 | 85.44 | 394 |
| Nov 18, 2024 | 88.36 | 90.49 | 83.47 | 83.82 | 83.82 | 1,311 |
| Nov 14, 2024 | 88.88 | 90.99 | 87.00 | 88.43 | 88.43 | 1,493 |
| Nov 13, 2024 | 94.95 | 97.50 | 87.61 | 88.88 | 88.88 | 3,903 |
| Nov 12, 2024 | 88.29 | 95.15 | 88.29 | 93.54 | 93.54 | 3,552 |
| Nov 11, 2024 | 93.99 | 93.99 | 89.62 | 89.89 | 89.89 | 696 |
| Nov 8, 2024 | 96.18 | 96.18 | 91.40 | 91.93 | 91.93 | 2,853 |
| Nov 7, 2024 | 89.73 | 96.45 | 89.73 | 96.18 | 96.18 | 3,859 |
| Nov 6, 2024 | 89.00 | 93.43 | 88.00 | 93.40 | 93.40 | 2,886 |
| Nov 4, 2024 | 88.15 | 88.15 | 86.56 | 87.00 | 87.00 | 1,271 |
| Nov 1, 2024 | 89.00 | 90.00 | 86.35 | 89.21 | 89.21 | 983 |
| Oct 31, 2024 | 86.00 | 89.00 | 86.00 | 89.00 | 89.00 | 330 |
| Oct 29, 2024 | 88.00 | 88.00 | 83.80 | 83.95 | 83.95 | 2,556 |
| Oct 28, 2024 | 82.75 | 88.25 | 82.75 | 88.20 | 88.20 | 2,184 |
| Oct 25, 2024 | 87.40 | 87.40 | 84.05 | 84.05 | 84.05 | 398 |
| Oct 24, 2024 | 85.95 | 86.00 | 85.75 | 85.75 | 85.75 | 2,592 |
| Oct 23, 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 901 |
| Oct 22, 2024 | 89.85 | 89.85 | 89.20 | 89.20 | 89.20 | 37 |
| Oct 21, 2024 | 89.45 | 91.00 | 87.85 | 91.00 | 91.00 | 1,916 |
| Oct 18, 2024 | 90.95 | 90.95 | 89.45 | 89.45 | 89.45 | 844 |
| Oct 17, 2024 | 91.50 | 91.90 | 91.00 | 91.00 | 91.00 | 965 |
| Oct 16, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 10 |
| Oct 15, 2024 | 90.50 | 90.50 | 90.00 | 90.50 | 90.50 | 1,331 |
| Oct 14, 2024 | 89.90 | 93.25 | 89.90 | 90.50 | 90.50 | 581 |
| Oct 11, 2024 | 91.25 | 91.55 | 91.25 | 91.50 | 91.50 | 2,697 |
| Oct 10, 2024 | 95.00 | 95.00 | 93.10 | 93.10 | 93.10 | 1,758 |
| Oct 9, 2024 | 96.10 | 96.10 | 95.00 | 95.00 | 95.00 | 980 |
| Oct 8, 2024 | 94.15 | 96.10 | 94.15 | 96.10 | 96.10 | 977 |
| Oct 7, 2024 | 97.50 | 97.50 | 96.05 | 96.05 | 96.05 | 1,291 |
| Oct 4, 2024 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 823 |
| Oct 3, 2024 | 98.60 | 100.00 | 98.60 | 100.00 | 100.00 | 1,468 |
| Oct 1, 2024 | 100.50 | 100.50 | 98.50 | 98.60 | 98.60 | 5,151 |
| Sep 30, 2024 | 101.00 | 101.00 | 100.35 | 100.50 | 100.50 | 2,900 |
| Sep 27, 2024 | 102.30 | 102.30 | 102.20 | 102.30 | 102.30 | 1,321 |
| Sep 26, 2024 | 101.95 | 103.10 | 101.95 | 102.30 | 102.30 | 1,973 |
| Sep 25, 2024 | 104.95 | 104.95 | 104.00 | 104.00 | 104.00 | 352 |
| Sep 24, 2024 | 106.80 | 106.80 | 105.00 | 105.00 | 105.00 | 1,492 |
| Sep 23, 2024 | 107.00 | 107.05 | 107.00 | 107.00 | 107.00 | 1,924 |
| Sep 20, 2024 | 109.00 | 109.00 | 108.90 | 108.90 | 108.90 | 2,027 |
| Sep 19, 2024 | 113.00 | 113.00 | 111.10 | 111.10 | 111.10 | 2,366 |
| Sep 18, 2024 | 118.50 | 118.50 | 112.00 | 113.35 | 113.35 | 4,299 |
| Sep 17, 2024 | 111.00 | 118.00 | 111.00 | 117.40 | 117.40 | 2,477 |
| Sep 16, 2024 | 112.50 | 115.75 | 112.50 | 115.40 | 115.40 | 16,996 |
| Sep 13, 2024 | 112.45 | 112.45 | 108.00 | 110.25 | 110.25 | 2,424 |
| Sep 12, 2024 | 102.00 | 107.10 | 102.00 | 107.10 | 107.10 | 2,141 |
| Sep 11, 2024 | 102.75 | 103.00 | 101.75 | 102.00 | 102.00 | 1,796 |
| Sep 10, 2024 | 103.50 | 104.00 | 101.00 | 101.75 | 101.75 | 2,460 |
| Sep 9, 2024 | 104.00 | 104.90 | 100.00 | 103.05 | 103.05 | 7,334 |
| Sep 6, 2024 | 106.00 | 106.00 | 103.05 | 104.20 | 104.20 | 3,043 |
| Sep 5, 2024 | 107.00 | 107.00 | 102.60 | 105.25 | 105.25 | 1,321 |
| Sep 4, 2024 | 105.35 | 107.50 | 105.00 | 105.00 | 105.00 | 553 |
| Sep 3, 2024 | 109.00 | 109.00 | 104.00 | 105.55 | 105.55 | 2,195 |
| Sep 2, 2024 | 109.70 | 109.70 | 107.00 | 107.35 | 107.35 | 2,616 |
| Aug 30, 2024 | 107.90 | 109.00 | 106.00 | 108.75 | 108.75 | 2,685 |
| Aug 29, 2024 | 111.80 | 111.80 | 107.00 | 108.20 | 108.20 | 4,161 |
| Aug 28, 2024 | 112.50 | 112.50 | 110.20 | 111.80 | 111.80 | 2,187 |
| Aug 26, 2024 | 114.90 | 114.90 | 110.00 | 113.00 | 113.00 | 2,946 |
| Aug 23, 2024 | 114.50 | 115.00 | 112.20 | 114.30 | 114.30 | 4,500 |
| Aug 22, 2024 | 112.45 | 116.20 | 111.00 | 115.80 | 115.80 | 4,189 |
| Aug 21, 2024 | 112.50 | 113.00 | 110.50 | 112.45 | 112.45 | 4,974 |
| Aug 20, 2024 | 112.95 | 114.95 | 110.40 | 112.70 | 112.70 | 5,849 |
| Aug 19, 2024 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 8,332 |
| Aug 16, 2024 | 105.05 | 109.00 | 105.00 | 107.00 | 107.00 | 2,903 |
| Aug 14, 2024 | 111.05 | 112.00 | 110.15 | 110.15 | 110.15 | 5,169 |
| Aug 13, 2024 | 122.75 | 122.75 | 115.45 | 115.90 | 115.90 | 4,116 |
| Aug 12, 2024 | 120.35 | 124.00 | 120.00 | 121.50 | 121.50 | 3,520 |
| Aug 9, 2024 | 126.30 | 126.30 | 121.00 | 124.70 | 124.70 | 2,592 |
| Aug 8, 2024 | 118.00 | 126.00 | 117.00 | 123.80 | 123.80 | 8,132 |
| Aug 7, 2024 | 119.00 | 123.00 | 114.00 | 121.90 | 121.90 | 2,300 |
| Aug 6, 2024 | 121.10 | 126.00 | 117.55 | 118.65 | 118.65 | 7,103 |
| Aug 5, 2024 | 125.00 | 125.00 | 122.40 | 122.70 | 122.70 | 5,683 |
| Aug 2, 2024 | 129.85 | 130.30 | 125.20 | 128.80 | 128.80 | 8,078 |
| Aug 1, 2024 | 132.50 | 133.25 | 130.00 | 130.95 | 130.95 | 1,763 |
| Jul 31, 2024 | 135.00 | 137.00 | 131.75 | 133.60 | 133.60 | 4,257 |
| Jul 30, 2024 | 126.45 | 135.00 | 126.45 | 132.50 | 132.50 | 13,478 |
| Jul 29, 2024 | 130.10 | 133.75 | 127.00 | 132.40 | 132.40 | 4,622 |
| Jul 26, 2024 | 132.95 | 135.00 | 130.10 | 132.30 | 132.30 | 6,273 |
| Jul 25, 2024 | 138.00 | 140.15 | 132.05 | 133.20 | 133.20 | 7,625 |
| Jul 24, 2024 | 132.00 | 140.80 | 127.40 | 134.85 | 134.85 | 26,573 |
| Jul 23, 2024 | 130.20 | 139.40 | 130.20 | 134.10 | 134.10 | 7,862 |
| Jul 22, 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | 5,128 |
| Jul 19, 2024 | 157.00 | 157.00 | 144.25 | 144.25 | 144.25 | 61,267 |
| Jul 18, 2024 | 147.10 | 165.00 | 141.00 | 160.25 | 160.25 | 417,658 |
| Jul 16, 2024 | 119.00 | 140.10 | 116.90 | 140.10 | 140.10 | 232,149 |
| Jul 15, 2024 | 116.00 | 119.50 | 115.70 | 116.75 | 116.75 | 22,852 |
| Jul 12, 2024 | 112.10 | 119.90 | 112.10 | 114.40 | 114.40 | 6,547 |
| Jul 11, 2024 | 118.00 | 118.00 | 113.30 | 113.50 | 113.50 | 5,220 |
| Jul 10, 2024 | 118.00 | 119.05 | 110.90 | 114.50 | 114.50 | 30,426 |
| Jul 9, 2024 | 113.85 | 121.00 | 112.95 | 115.45 | 115.45 | 51,732 |
| Jul 8, 2024 | 111.75 | 114.55 | 111.20 | 112.85 | 112.85 | 2,542 |
| Jul 5, 2024 | 111.00 | 115.00 | 111.00 | 114.50 | 114.50 | 19,241 |
| Jul 4, 2024 | 116.35 | 117.75 | 112.30 | 113.20 | 113.20 | 37,319 |
| Jul 3, 2024 | 118.00 | 122.00 | 116.05 | 116.95 | 116.95 | 47,754 |
| Jul 2, 2024 | 117.95 | 120.00 | 114.55 | 115.65 | 115.65 | 13,947 |
| Jul 1, 2024 | 112.50 | 119.40 | 109.00 | 116.80 | 116.80 | 82,008 |
| Jun 28, 2024 | 103.01 | 109.76 | 102.19 | 107.80 | 107.80 | 115,431 |
| Jun 27, 2024 | 96.50 | 106.00 | 96.08 | 101.74 | 101.74 | 47,088 |
| Jun 26, 2024 | 96.80 | 97.17 | 95.34 | 95.75 | 95.75 | 4,794 |
| Jun 25, 2024 | 95.72 | 99.00 | 95.33 | 96.38 | 96.38 | 1,509 |
| Jun 24, 2024 | 95.27 | 97.18 | 94.92 | 95.11 | 95.11 | 2,626 |
| Jun 21, 2024 | 93.00 | 97.00 | 93.00 | 95.27 | 95.27 | 3,584 |
| Jun 20, 2024 | 96.36 | 97.56 | 94.67 | 94.90 | 94.90 | 13,342 |
| Jun 19, 2024 | 101.89 | 101.89 | 96.08 | 96.63 | 96.63 | 1,096 |
| Jun 18, 2024 | 96.41 | 102.00 | 94.99 | 98.06 | 98.06 | 30,567 |
| Jun 14, 2024 | 94.17 | 98.90 | 93.55 | 96.41 | 96.41 | 13,307 |
| Jun 13, 2024 | 95.32 | 95.99 | 92.10 | 93.12 | 93.12 | 6,283 |
| Jun 12, 2024 | 96.99 | 97.00 | 95.32 | 95.33 | 95.33 | 9,036 |
| Jun 11, 2024 | 91.90 | 96.50 | 90.35 | 94.85 | 94.85 | 30,252 |
| Jun 10, 2024 | 97.00 | 97.00 | 89.20 | 90.43 | 90.43 | 6,811 |
| Jun 7, 2024 | 90.13 | 90.14 | 88.65 | 89.00 | 89.00 | 623 |
| Jun 6, 2024 | 88.83 | 90.00 | 87.80 | 87.80 | 87.80 | 785 |
| Jun 5, 2024 | 85.96 | 89.79 | 83.00 | 86.25 | 86.25 | 8,371 |
| Jun 4, 2024 | 90.20 | 93.44 | 83.92 | 87.93 | 87.93 | 3,970 |
| Jun 3, 2024 | 91.20 | 92.05 | 90.50 | 91.11 | 91.11 | 8,134 |
| May 31, 2024 | 88.01 | 90.58 | 88.01 | 90.57 | 90.57 | 997 |
| May 30, 2024 | 90.27 | 90.70 | 88.05 | 88.58 | 88.58 | 4,844 |
| May 29, 2024 | 88.73 | 90.85 | 88.73 | 90.26 | 90.26 | 5,117 |
| May 28, 2024 | 92.07 | 94.10 | 87.42 | 88.72 | 88.72 | 4,032 |
| May 27, 2024 | 95.15 | 95.36 | 93.75 | 93.95 | 93.95 | 456 |
| May 24, 2024 | 99.00 | 99.25 | 95.00 | 95.15 | 95.15 | 9,944 |
| May 23, 2024 | 101.07 | 105.00 | 97.09 | 97.82 | 97.82 | 12,004 |
| May 22, 2024 | 95.21 | 98.90 | 95.20 | 95.54 | 95.54 | 5,548 |
| May 21, 2024 | 96.00 | 100.98 | 92.65 | 97.15 | 97.15 | 7,381 |
| May 17, 2024 | 96.00 | 96.00 | 91.39 | 94.20 | 94.20 | 9,707 |
| May 16, 2024 | 91.50 | 91.54 | 90.30 | 90.85 | 90.85 | 189 |
| May 15, 2024 | 94.99 | 94.99 | 89.95 | 90.76 | 90.76 | 14,755 |
| May 14, 2024 | 86.28 | 95.85 | 86.28 | 92.56 | 92.56 | 9,500 |
| May 13, 2024 | 87.00 | 88.95 | 84.87 | 88.04 | 88.04 | 1,373 |
| May 10, 2024 | 88.46 | 88.74 | 87.00 | 87.73 | 87.73 | 528 |
| May 9, 2024 | 89.56 | 92.30 | 87.60 | 88.13 | 88.13 | 4,183 |
| May 8, 2024 | 85.88 | 89.58 | 85.88 | 89.29 | 89.29 | 1,052 |
| May 7, 2024 | 90.45 | 90.45 | 86.85 | 87.63 | 87.63 | 8,484 |
| May 6, 2024 | 91.95 | 92.99 | 89.30 | 89.61 | 89.61 | 12,725 |
| May 3, 2024 | 92.51 | 97.75 | 91.85 | 92.74 | 92.74 | 6,540 |
| May 2, 2024 | 96.96 | 97.39 | 94.40 | 94.62 | 94.62 | 1,704 |
| Apr 30, 2024 | 98.18 | 98.41 | 96.00 | 96.04 | 96.04 | 565 |
| Apr 29, 2024 | 97.49 | 102.60 | 96.25 | 96.83 | 96.83 | 20,501 |
| Apr 26, 2024 | 97.92 | 100.90 | 96.09 | 96.77 | 96.77 | 20,565 |
| Apr 25, 2024 | 97.45 | 103.61 | 95.80 | 97.14 | 97.14 | 13,523 |
| Apr 24, 2024 | 108.00 | 108.00 | 98.71 | 99.44 | 99.44 | 59,588 |
| Apr 23, 2024 | 82.44 | 100.94 | 82.44 | 100.94 | 100.94 | 74,812 |
| Apr 22, 2024 | 84.70 | 85.30 | 83.20 | 84.12 | 84.12 | 1,716 |
| Apr 19, 2024 | 83.94 | 87.35 | 82.50 | 83.04 | 83.04 | 2,488 |
| Apr 18, 2024 | 85.99 | 86.95 | 83.55 | 83.66 | 83.66 | 4,108 |
| Apr 16, 2024 | 85.00 | 87.00 | 83.95 | 85.57 | 85.57 | 5,185 |
| Apr 15, 2024 | 84.97 | 84.97 | 82.85 | 83.78 | 83.78 | 1,817 |