32.77
-1.04
(-3.08%)
At close: April 17 at 3:29:43 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 | 34.00 | 34.00 | 32.60 | 32.77 | 32.77 | 1,162 |
| Apr 16, 2025 | 34.45 | 36.23 | 33.04 | 33.81 | 33.81 | 7,887 |
| Apr 15, 2025 | 37.50 | 37.50 | 34.10 | 34.45 | 34.45 | 2,042 |
| Apr 11, 2025 | 35.17 | 36.38 | 33.99 | 34.95 | 34.95 | 945 |
| Apr 9, 2025 | 35.65 | 37.90 | 34.06 | 35.21 | 35.21 | 831 |
| Apr 8, 2025 | 35.00 | 37.50 | 34.94 | 36.63 | 36.63 | 2,532 |
| Apr 7, 2025 | 34.99 | 37.07 | 33.32 | 35.88 | 35.88 | 142 |
| Apr 4, 2025 | 36.51 | 38.59 | 34.87 | 34.96 | 34.96 | 1,221 |
| Apr 3, 2025 | 38.75 | 39.00 | 33.85 | 36.51 | 36.51 | 26,831 |
| Apr 2, 2025 | 34.00 | 35.35 | 34.00 | 34.47 | 34.47 | 254 |
| Apr 1, 2025 | 31.90 | 35.68 | 31.52 | 34.45 | 34.45 | 5,232 |
| Mar 28, 2025 | 32.50 | 32.62 | 30.00 | 30.44 | 30.44 | 3,846 |
| Mar 27, 2025 | 32.20 | 32.75 | 31.02 | 31.54 | 31.54 | 6,186 |
| Mar 26, 2025 | 35.30 | 35.38 | 31.01 | 31.57 | 31.57 | 16,862 |
| Mar 25, 2025 | 36.45 | 37.19 | 35.05 | 36.85 | 36.85 | 4,689 |
| Mar 24, 2025 | 37.80 | 37.98 | 35.81 | 36.45 | 36.45 | 2,662 |
| Mar 21, 2025 | 37.00 | 43.00 | 34.11 | 36.73 | 36.73 | 11,373 |
| Mar 20, 2025 | 36.80 | 38.48 | 36.01 | 36.84 | 36.84 | 3,664 |
| Mar 19, 2025 | 31.28 | 36.75 | 31.28 | 35.91 | 35.91 | 50,412 |
| Mar 18, 2025 | 34.30 | 34.30 | 31.27 | 32.72 | 32.72 | 28,055 |
| Mar 17, 2025 | 33.82 | 36.88 | 30.60 | 32.41 | 32.41 | 10,299 |
| Mar 13, 2025 | 36.10 | 36.10 | 33.15 | 33.82 | 33.82 | 4,725 |
| Mar 12, 2025 | 37.85 | 39.85 | 35.11 | 36.77 | 36.77 | 2,576 |
| Mar 11, 2025 | 39.50 | 39.50 | 36.11 | 37.22 | 37.22 | 939 |
| Mar 10, 2025 | 40.50 | 40.50 | 38.30 | 38.50 | 38.50 | 312 |
| Mar 7, 2025 | 38.00 | 39.45 | 37.11 | 38.61 | 38.61 | 3,927 |
| Mar 6, 2025 | 37.85 | 40.50 | 37.25 | 38.27 | 38.27 | 1,357 |
| Mar 5, 2025 | 38.10 | 38.10 | 36.00 | 36.89 | 36.89 | 5,820 |
| Mar 4, 2025 | 38.50 | 38.50 | 35.00 | 36.59 | 36.59 | 1,272 |
| Mar 3, 2025 | 36.95 | 38.89 | 36.01 | 38.77 | 38.77 | 2,715 |
| Feb 28, 2025 | 38.21 | 38.21 | 36.50 | 37.06 | 37.06 | 1,720 |
| Feb 27, 2025 | 39.21 | 41.00 | 39.03 | 39.18 | 39.18 | 781 |
| Feb 25, 2025 | 40.00 | 46.00 | 38.31 | 39.32 | 39.32 | 8,246 |
| Feb 24, 2025 | 42.03 | 42.50 | 40.80 | 40.80 | 40.80 | 219 |
| Feb 21, 2025 | 41.80 | 42.99 | 41.10 | 42.03 | 42.03 | 1,912 |
| Feb 20, 2025 | 42.12 | 43.50 | 41.00 | 41.50 | 41.50 | 3,135 |
| Feb 19, 2025 | 43.69 | 43.99 | 41.07 | 42.12 | 42.12 | 1,102 |
| Feb 18, 2025 | 40.00 | 43.70 | 39.40 | 43.70 | 43.70 | 4,488 |
| Feb 17, 2025 | 41.37 | 41.50 | 38.45 | 39.70 | 39.70 | 7,883 |
| Feb 14, 2025 | 45.99 | 45.99 | 40.63 | 43.07 | 43.07 | 1,400 |
| Feb 13, 2025 | 45.06 | 47.00 | 40.46 | 45.99 | 45.99 | 1,706 |
| Feb 12, 2025 | 45.39 | 48.99 | 45.00 | 45.06 | 45.06 | 74 |
| Feb 11, 2025 | 49.66 | 49.66 | 44.92 | 45.39 | 45.39 | 3,590 |
| Feb 10, 2025 | 52.99 | 52.99 | 47.24 | 48.69 | 48.69 | 1,693 |
| Feb 7, 2025 | 52.50 | 52.50 | 49.50 | 49.87 | 49.87 | 832 |
| Feb 6, 2025 | 46.01 | 52.50 | 46.01 | 52.50 | 52.50 | 2 |
| Feb 5, 2025 | 51.00 | 51.00 | 49.65 | 50.00 | 50.00 | 3,174 |
| Feb 4, 2025 | 50.35 | 54.15 | 49.26 | 49.88 | 49.88 | 4,932 |
| Feb 3, 2025 | 50.98 | 53.00 | 49.02 | 49.23 | 49.23 | 605 |
| Feb 1, 2025 | 54.00 | 54.00 | 52.67 | 53.00 | 53.00 | 217 |
| Jan 31, 2025 | 55.79 | 55.79 | 51.37 | 51.93 | 51.93 | 716 |
| Jan 30, 2025 | 52.00 | 53.70 | 49.50 | 51.49 | 51.49 | 2,499 |
| Jan 29, 2025 | 51.80 | 52.40 | 51.76 | 52.40 | 52.40 | 321 |
| Jan 28, 2025 | 49.00 | 53.35 | 47.01 | 51.90 | 51.90 | 2,184 |
| Jan 27, 2025 | 56.50 | 56.50 | 49.00 | 49.00 | 49.00 | 3,078 |
| Jan 24, 2025 | 57.35 | 57.35 | 52.34 | 52.59 | 52.59 | 1,429 |
| Jan 23, 2025 | 56.69 | 58.49 | 53.62 | 55.22 | 55.22 | 6,818 |
| Jan 22, 2025 | 54.00 | 57.99 | 53.01 | 54.83 | 54.83 | 6,280 |
| Jan 21, 2025 | 56.83 | 58.90 | 53.80 | 54.85 | 54.85 | 1,754 |
| Jan 20, 2025 | 55.25 | 62.00 | 55.25 | 56.79 | 56.79 | 9,228 |
| Jan 17, 2025 | 56.99 | 56.99 | 52.20 | 53.75 | 53.75 | 402 |
| Jan 16, 2025 | 56.80 | 57.05 | 53.25 | 54.99 | 54.99 | 10,086 |
| Jan 15, 2025 | 54.98 | 59.30 | 54.40 | 54.58 | 54.58 | 1,605 |
| Jan 14, 2025 | 51.74 | 58.70 | 51.74 | 55.18 | 55.18 | 1,131 |
| Jan 13, 2025 | 55.00 | 56.57 | 51.10 | 53.04 | 53.04 | 9,794 |
| Jan 10, 2025 | 56.20 | 62.00 | 55.40 | 59.99 | 59.99 | 10,245 |
| Jan 9, 2025 | 60.38 | 64.40 | 57.50 | 58.00 | 58.00 | 2,292 |
| Jan 8, 2025 | 59.84 | 61.07 | 57.27 | 60.21 | 60.21 | 11,870 |
| Jan 7, 2025 | 53.55 | 60.29 | 53.55 | 58.67 | 58.67 | 771 |
| Jan 6, 2025 | 57.20 | 57.53 | 52.30 | 52.32 | 52.32 | 5,288 |
| Jan 3, 2025 | 58.32 | 58.43 | 57.10 | 57.15 | 57.15 | 1,509 |
| Jan 2, 2025 | 58.94 | 59.00 | 58.40 | 59.00 | 59.00 | 63 |
| Jan 1, 2025 | 62.40 | 62.40 | 56.91 | 58.13 | 58.13 | 7,403 |
| Dec 31, 2024 | 60.40 | 62.50 | 58.23 | 59.30 | 59.30 | 5,510 |
| Dec 30, 2024 | 63.79 | 63.79 | 57.00 | 57.08 | 57.08 | 3,464 |
| Dec 27, 2024 | 56.10 | 65.85 | 56.10 | 60.56 | 60.56 | 24,544 |
| Dec 26, 2024 | 57.63 | 62.00 | 57.63 | 58.64 | 58.64 | 5,907 |
| Dec 24, 2024 | 55.50 | 63.99 | 55.50 | 58.90 | 58.90 | 17,222 |
| Dec 23, 2024 | 56.07 | 60.00 | 55.00 | 57.88 | 57.88 | 10,446 |
| Dec 20, 2024 | 57.74 | 59.59 | 55.99 | 57.83 | 57.83 | 3,917 |
| Dec 19, 2024 | 53.01 | 60.00 | 53.01 | 58.92 | 58.92 | 3,377 |
| Dec 18, 2024 | 61.69 | 61.69 | 58.05 | 59.52 | 59.52 | 11,267 |
| Dec 17, 2024 | 58.53 | 62.85 | 58.53 | 60.78 | 60.78 | 16,901 |
| Dec 16, 2024 | 52.68 | 64.68 | 50.00 | 58.86 | 58.86 | 50,919 |
| Dec 13, 2024 | 54.98 | 54.98 | 52.10 | 53.90 | 53.90 | 2,567 |
| Dec 12, 2024 | 53.23 | 55.00 | 52.52 | 52.86 | 52.86 | 3,651 |
| Dec 11, 2024 | 54.73 | 54.73 | 53.20 | 53.23 | 53.23 | 3,014 |
| Dec 10, 2024 | 53.97 | 55.00 | 53.60 | 54.00 | 54.00 | 12,621 |
| Dec 9, 2024 | 53.41 | 54.36 | 53.02 | 54.01 | 54.01 | 606 |
| Dec 6, 2024 | 53.35 | 54.99 | 53.35 | 53.62 | 53.62 | 2,277 |
| Dec 5, 2024 | 54.21 | 55.00 | 53.00 | 53.93 | 53.93 | 4,476 |
| Dec 4, 2024 | 55.81 | 55.81 | 53.10 | 54.65 | 54.65 | 7,291 |
| Dec 3, 2024 | 53.52 | 55.60 | 53.00 | 54.96 | 54.96 | 4,559 |
| Dec 2, 2024 | 57.45 | 57.45 | 52.10 | 52.46 | 52.46 | 532 |
| Nov 29, 2024 | 55.00 | 55.00 | 52.10 | 53.35 | 53.35 | 3,449 |
| Nov 28, 2024 | 54.48 | 58.00 | 51.50 | 53.97 | 53.97 | 13,256 |
| Nov 27, 2024 | 50.97 | 57.50 | 50.26 | 53.45 | 53.45 | 9,323 |
| Nov 26, 2024 | 50.01 | 51.08 | 50.00 | 51.08 | 51.08 | 261 |
| Nov 25, 2024 | 52.88 | 57.00 | 50.00 | 50.00 | 50.00 | 3,858 |
| Nov 22, 2024 | 51.98 | 53.00 | 49.68 | 51.27 | 51.27 | 5,197 |
| Nov 21, 2024 | 49.25 | 51.20 | 49.04 | 49.96 | 49.96 | 9,346 |
| Nov 19, 2024 | 52.09 | 54.00 | 50.00 | 50.40 | 50.40 | 1,380 |
| Nov 18, 2024 | 56.00 | 56.70 | 49.15 | 49.57 | 49.57 | 9,148 |
| Nov 14, 2024 | 53.19 | 56.00 | 47.25 | 50.21 | 50.21 | 10,466 |
| Nov 13, 2024 | 55.61 | 55.61 | 52.15 | 52.41 | 52.41 | 3,027 |
| Nov 12, 2024 | 57.56 | 57.60 | 57.00 | 57.02 | 57.02 | 352 |
| Nov 11, 2024 | 57.25 | 57.60 | 57.21 | 57.40 | 57.40 | 760 |
| Nov 8, 2024 | 58.88 | 61.70 | 57.71 | 58.10 | 58.10 | 1,069 |
| Nov 7, 2024 | 58.60 | 59.03 | 58.42 | 58.64 | 58.64 | 1,441 |
| Nov 6, 2024 | 57.59 | 59.49 | 57.59 | 59.49 | 59.49 | 5,370 |
| Nov 4, 2024 | 56.65 | 58.01 | 55.25 | 55.55 | 55.55 | 641 |
| Nov 1, 2024 | 57.35 | 58.88 | 57.15 | 57.44 | 57.44 | 1,101 |
| Oct 31, 2024 | 60.90 | 60.90 | 55.75 | 57.35 | 57.35 | 3,967 |
| Oct 29, 2024 | 54.95 | 59.83 | 53.91 | 54.27 | 54.27 | 670 |
| Oct 28, 2024 | 54.95 | 54.95 | 54.32 | 54.95 | 54.95 | 346 |
| Oct 25, 2024 | 55.23 | 56.25 | 53.87 | 54.95 | 54.95 | 2,945 |
| Oct 24, 2024 | 55.64 | 57.00 | 55.64 | 56.92 | 56.92 | 206 |
| Oct 23, 2024 | 51.00 | 57.00 | 51.00 | 54.91 | 54.91 | 2,587 |
| Oct 22, 2024 | 57.65 | 57.65 | 54.10 | 54.85 | 54.85 | 4,593 |
| Oct 21, 2024 | 57.92 | 60.00 | 57.92 | 58.04 | 58.04 | 7,998 |
| Oct 18, 2024 | 59.00 | 59.50 | 56.05 | 59.10 | 59.10 | 2,986 |
| Oct 17, 2024 | 57.51 | 59.27 | 55.40 | 58.51 | 58.51 | 1,756 |
| Oct 16, 2024 | 58.47 | 58.72 | 56.25 | 57.15 | 57.15 | 1,059 |
| Oct 15, 2024 | 58.41 | 59.14 | 57.60 | 58.54 | 58.54 | 1,226 |
| Oct 14, 2024 | 59.60 | 59.60 | 57.28 | 58.62 | 58.62 | 2,379 |
| Oct 11, 2024 | 56.60 | 59.57 | 56.60 | 58.10 | 58.10 | 4,637 |
| Oct 10, 2024 | 57.80 | 62.30 | 56.60 | 60.79 | 60.79 | 18,432 |
| Oct 9, 2024 | 56.20 | 60.57 | 55.44 | 57.80 | 57.80 | 13,681 |
| Oct 8, 2024 | 54.60 | 56.41 | 54.51 | 55.93 | 55.93 | 1,247 |
| Oct 7, 2024 | 55.79 | 57.31 | 53.50 | 53.50 | 53.50 | 1,844 |
| Oct 4, 2024 | 57.59 | 58.00 | 56.60 | 56.87 | 56.87 | 6,780 |
| Oct 3, 2024 | 59.90 | 59.90 | 57.38 | 57.81 | 57.81 | 1,885 |
| Oct 1, 2024 | 58.63 | 59.62 | 58.61 | 58.75 | 58.75 | 960 |
| Sep 30, 2024 | 58.44 | 61.99 | 57.00 | 57.80 | 57.80 | 28,369 |
| Sep 27, 2024 | 60.90 | 60.90 | 58.22 | 58.61 | 58.61 | 542 |
| Sep 26, 2024 | 58.85 | 64.99 | 57.00 | 58.48 | 58.48 | 35,046 |
| Sep 25, 2024 | 58.76 | 59.12 | 58.34 | 58.36 | 58.36 | 1,469 |
| Sep 24, 2024 | 58.80 | 58.87 | 58.43 | 58.50 | 58.50 | 235 |
| Sep 23, 2024 | 59.28 | 59.28 | 58.37 | 58.62 | 58.62 | 1,664 |
| Sep 20, 2024 | 58.00 | 59.65 | 58.00 | 59.03 | 59.03 | 582 |
| Sep 19, 2024 | 59.56 | 59.56 | 58.24 | 58.99 | 58.99 | 17,800 |
| Sep 18, 2024 | 60.00 | 60.90 | 58.01 | 59.38 | 59.38 | 37,576 |
| Sep 17, 2024 | 60.01 | 61.30 | 59.76 | 59.82 | 59.82 | 2,055 |
| Sep 16, 2024 | 60.00 | 61.21 | 59.30 | 60.51 | 60.51 | 947 |
| Sep 13, 2024 | 60.35 | 62.20 | 60.00 | 60.15 | 60.15 | 4,655 |
| Sep 12, 2024 | 60.44 | 61.19 | 59.65 | 60.60 | 60.60 | 17,820 |
| Sep 11, 2024 | 60.16 | 61.67 | 60.16 | 60.57 | 60.57 | 7,008 |
| Sep 10, 2024 | 60.93 | 61.09 | 59.59 | 59.60 | 59.60 | 643 |
| Sep 9, 2024 | 59.36 | 60.47 | 58.38 | 59.95 | 59.95 | 8,244 |
| Sep 6, 2024 | 60.81 | 60.90 | 58.88 | 59.32 | 59.32 | 746 |
| Sep 5, 2024 | 61.01 | 61.88 | 60.00 | 60.48 | 60.48 | 10,742 |
| Sep 4, 2024 | 57.92 | 62.58 | 57.90 | 62.01 | 62.01 | 13,326 |
| Sep 3, 2024 | 59.52 | 59.53 | 57.49 | 57.91 | 57.91 | 4,254 |
| Sep 2, 2024 | 60.50 | 60.50 | 59.11 | 59.19 | 59.19 | 4,798 |
| Aug 30, 2024 | 61.19 | 61.19 | 59.00 | 59.17 | 59.17 | 4,532 |
| Aug 29, 2024 | 63.08 | 63.08 | 59.91 | 60.32 | 60.32 | 17,472 |
| Aug 28, 2024 | 63.19 | 63.93 | 62.50 | 63.05 | 63.05 | 1,173 |
| Aug 26, 2024 | 62.95 | 63.83 | 62.27 | 62.90 | 62.90 | 1,238 |
| Aug 23, 2024 | 62.78 | 63.93 | 61.71 | 62.14 | 62.14 | 8,385 |
| Aug 22, 2024 | 61.67 | 63.95 | 61.48 | 62.12 | 62.12 | 17,455 |
| Aug 21, 2024 | 60.51 | 62.24 | 60.50 | 61.48 | 61.48 | 2,131 |
| Aug 20, 2024 | 63.95 | 63.95 | 60.50 | 61.23 | 61.23 | 6,359 |
| Aug 19, 2024 | 60.53 | 64.07 | 59.45 | 61.98 | 61.98 | 102,753 |
| Aug 16, 2024 | 59.84 | 60.75 | 58.32 | 59.56 | 59.56 | 7,005 |
| Aug 14, 2024 | 60.74 | 62.00 | 57.35 | 58.78 | 58.78 | 13,028 |
| Aug 13, 2024 | 58.16 | 66.05 | 58.16 | 64.65 | 64.65 | 4,681 |
| Aug 12, 2024 | 63.50 | 65.75 | 61.80 | 64.24 | 64.24 | 6,863 |
| Aug 9, 2024 | 64.70 | 64.73 | 61.50 | 61.95 | 61.95 | 1,111 |
| Aug 8, 2024 | 64.08 | 66.05 | 62.83 | 63.34 | 63.34 | 5,353 |
| Aug 7, 2024 | 59.70 | 68.59 | 59.69 | 64.57 | 64.57 | 12,886 |
| Aug 6, 2024 | 61.76 | 61.76 | 58.52 | 59.20 | 59.20 | 7,780 |
| Aug 5, 2024 | 64.58 | 64.58 | 58.83 | 60.55 | 60.55 | 22,467 |
| Aug 2, 2024 | 67.05 | 68.39 | 62.60 | 63.31 | 63.31 | 22,021 |
| Aug 1, 2024 | 69.10 | 69.95 | 66.35 | 67.05 | 67.05 | 6,978 |
| Jul 31, 2024 | 72.56 | 78.48 | 70.20 | 70.99 | 70.99 | 181,625 |
| Jul 30, 2024 | 58.69 | 67.45 | 57.95 | 66.22 | 66.22 | 48,251 |
| Jul 29, 2024 | 59.01 | 59.50 | 58.12 | 58.88 | 58.88 | 2,497 |
| Jul 26, 2024 | 57.54 | 60.60 | 57.00 | 59.13 | 59.13 | 5,504 |
| Jul 25, 2024 | 56.75 | 57.70 | 56.75 | 57.31 | 57.31 | 1,107 |
| Jul 24, 2024 | 56.70 | 57.20 | 56.30 | 56.75 | 56.75 | 2,287 |
| Jul 23, 2024 | 57.00 | 58.65 | 53.84 | 55.17 | 55.17 | 9,005 |
| Jul 22, 2024 | 58.04 | 58.65 | 56.90 | 57.41 | 57.41 | 5,227 |
| Jul 19, 2024 | 58.84 | 59.85 | 57.05 | 58.04 | 58.04 | 5,328 |
| Jul 18, 2024 | 62.30 | 62.88 | 58.50 | 58.84 | 58.84 | 7,101 |
| Jul 16, 2024 | 64.26 | 64.26 | 61.47 | 61.63 | 61.63 | 4,539 |
| Jul 15, 2024 | 63.35 | 64.45 | 62.24 | 64.06 | 64.06 | 6,456 |
| Jul 12, 2024 | 63.50 | 66.30 | 62.40 | 63.05 | 63.05 | 12,952 |
| Jul 11, 2024 | 64.30 | 65.96 | 64.15 | 64.80 | 64.80 | 15,337 |
| Jul 10, 2024 | 65.99 | 68.98 | 63.24 | 64.13 | 64.13 | 61,915 |
| Jul 9, 2024 | 63.20 | 64.10 | 62.55 | 63.27 | 63.27 | 6,852 |
| Jul 8, 2024 | 65.05 | 65.43 | 61.01 | 62.62 | 62.62 | 10,303 |
| Jul 5, 2024 | 58.50 | 68.05 | 58.35 | 65.05 | 65.05 | 50,131 |
| Jul 4, 2024 | 58.50 | 60.04 | 58.43 | 58.71 | 58.71 | 3,218 |
| Jul 3, 2024 | 61.80 | 61.80 | 58.50 | 58.85 | 58.85 | 6,448 |
| Jul 2, 2024 | 57.88 | 61.10 | 56.96 | 60.00 | 60.00 | 11,961 |
| Jul 1, 2024 | 58.50 | 58.75 | 57.25 | 57.52 | 57.52 | 920 |
| Jun 28, 2024 | 58.90 | 59.30 | 58.20 | 58.25 | 58.25 | 1,855 |
| Jun 27, 2024 | 58.55 | 59.74 | 58.55 | 58.90 | 58.90 | 1,926 |
| Jun 26, 2024 | 58.15 | 59.71 | 58.00 | 58.32 | 58.32 | 817 |
| Jun 25, 2024 | 60.00 | 62.24 | 58.15 | 58.24 | 58.24 | 7,109 |
| Jun 24, 2024 | 62.50 | 62.50 | 60.51 | 60.77 | 60.77 | 3,717 |
| Jun 21, 2024 | 60.00 | 65.09 | 60.00 | 62.71 | 62.71 | 15,771 |
| Jun 20, 2024 | 58.74 | 60.32 | 58.60 | 59.41 | 59.41 | 7,084 |
| Jun 19, 2024 | 62.58 | 62.58 | 58.50 | 58.63 | 58.63 | 6,542 |
| Jun 18, 2024 | 62.29 | 62.29 | 59.04 | 59.88 | 59.88 | 1,514 |
| Jun 14, 2024 | 61.87 | 62.30 | 60.08 | 61.07 | 61.07 | 3,740 |
| Jun 13, 2024 | 70.00 | 70.00 | 61.05 | 62.01 | 62.01 | 4,514 |
| Jun 12, 2024 | 61.67 | 64.00 | 61.39 | 61.80 | 61.80 | 2,563 |
| Jun 11, 2024 | 59.01 | 63.00 | 58.50 | 59.93 | 59.93 | 24,141 |
| Jun 10, 2024 | 60.34 | 61.20 | 58.50 | 59.01 | 59.01 | 4,185 |
| Jun 7, 2024 | 59.15 | 61.62 | 58.21 | 60.87 | 60.87 | 2,554 |
| Jun 6, 2024 | 60.00 | 61.00 | 57.64 | 58.24 | 58.24 | 1,775 |
| Jun 5, 2024 | 56.50 | 61.00 | 56.50 | 59.50 | 59.50 | 7,749 |
| Jun 4, 2024 | 57.26 | 57.91 | 54.31 | 55.50 | 55.50 | 16,777 |
| Jun 3, 2024 | 52.00 | 60.00 | 52.00 | 57.78 | 57.78 | 10,080 |
| May 31, 2024 | 56.00 | 59.75 | 55.00 | 55.13 | 55.13 | 2,513 |
| May 30, 2024 | 64.25 | 64.25 | 55.00 | 56.05 | 56.05 | 9,134 |
| May 29, 2024 | 55.90 | 63.45 | 55.00 | 58.82 | 58.82 | 32,777 |
| May 28, 2024 | 59.93 | 64.00 | 55.55 | 56.26 | 56.26 | 8,660 |
| May 27, 2024 | 56.01 | 63.25 | 55.70 | 61.15 | 61.15 | 67,956 |
| May 24, 2024 | 53.00 | 53.00 | 52.65 | 52.71 | 52.71 | 1,633 |
| May 23, 2024 | 52.24 | 53.80 | 52.24 | 52.90 | 52.90 | 5,521 |
| May 22, 2024 | 50.03 | 52.39 | 50.03 | 51.75 | 51.75 | 3,650 |
| May 21, 2024 | 54.55 | 54.55 | 52.00 | 52.01 | 52.01 | 2,246 |
| May 17, 2024 | 53.79 | 55.31 | 53.79 | 54.50 | 54.50 | 231 |
| May 16, 2024 | 55.00 | 55.50 | 52.15 | 52.68 | 52.68 | 1,429 |
| May 15, 2024 | 55.17 | 55.17 | 54.25 | 54.50 | 54.50 | 399 |
| May 14, 2024 | 51.49 | 54.00 | 51.49 | 52.55 | 52.55 | 2,096 |
| May 13, 2024 | 54.79 | 54.79 | 50.41 | 52.00 | 52.00 | 9,511 |
| May 10, 2024 | 52.50 | 52.50 | 52.35 | 52.35 | 52.35 | 974 |
| May 9, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 1,020 |
| May 8, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 2 |
| May 7, 2024 | 54.90 | 54.90 | 54.80 | 54.80 | 54.80 | 502 |
| May 6, 2024 | 55.00 | 55.00 | 54.95 | 54.95 | 54.95 | 685 |
| May 3, 2024 | 54.66 | 55.65 | 54.66 | 55.65 | 55.65 | 155 |
| May 2, 2024 | 57.88 | 57.88 | 55.76 | 55.76 | 55.76 | 3,528 |
| Apr 30, 2024 | 56.89 | 56.89 | 56.75 | 56.89 | 56.89 | 2,622 |
| Apr 29, 2024 | 57.05 | 57.05 | 56.89 | 56.89 | 56.89 | 1,390 |
| Apr 26, 2024 | 54.95 | 55.99 | 54.95 | 55.99 | 55.99 | 5,805 |
| Apr 25, 2024 | 54.91 | 54.91 | 54.80 | 54.90 | 54.90 | 5,476 |
| Apr 24, 2024 | 53.84 | 53.84 | 53.82 | 53.84 | 53.84 | 2,208 |
| Apr 23, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 498 |
| Apr 22, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 781 |
| Apr 19, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 51 |
| Apr 18, 2024 | 51.00 | 51.01 | 50.55 | 50.55 | 50.55 | 1,586 |