BSE - Delayed Quote INR
Westlife Foodworld Limited (WESTLIFE.BO)
723.80
+3.75
+(0.52%)
At close: 3:28:01 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 24, 2025 | 725.10 | 725.25 | 713.50 | 723.80 | 723.80 | 823 |
| Apr 23, 2025 | 713.95 | 723.60 | 711.00 | 720.05 | 720.05 | 1,163 |
| Apr 22, 2025 | 734.35 | 734.35 | 707.25 | 724.00 | 724.00 | 322 |
| Apr 21, 2025 | 716.70 | 717.30 | 707.65 | 716.40 | 716.40 | 1,394 |
| Apr 17, 2025 | 703.55 | 720.00 | 700.00 | 712.75 | 712.75 | 1,239 |
| Apr 16, 2025 | 711.35 | 711.35 | 701.50 | 705.95 | 705.95 | 690 |
| Apr 15, 2025 | 711.10 | 712.20 | 704.60 | 711.35 | 711.35 | 756 |
| Apr 11, 2025 | 704.00 | 715.75 | 698.75 | 708.10 | 708.10 | 1,175 |
| Apr 9, 2025 | 704.60 | 704.60 | 685.00 | 689.45 | 689.45 | 199 |
| Apr 8, 2025 | 689.50 | 709.65 | 679.00 | 704.60 | 704.60 | 550 |
| Apr 7, 2025 | 660.00 | 698.00 | 641.40 | 689.10 | 689.10 | 3,831 |
| Apr 4, 2025 | 696.00 | 696.00 | 675.00 | 683.10 | 683.10 | 1,318 |
| Apr 3, 2025 | 701.25 | 706.95 | 695.10 | 699.05 | 699.05 | 789 |
| Apr 2, 2025 | 699.55 | 706.05 | 692.00 | 695.20 | 695.20 | 1,117 |
| Apr 1, 2025 | 687.20 | 701.50 | 687.20 | 699.25 | 699.25 | 680 |
| Mar 28, 2025 | 699.70 | 699.95 | 678.00 | 697.25 | 697.25 | 2,147 |
| Mar 27, 2025 | 689.25 | 704.65 | 688.00 | 701.30 | 701.30 | 2,489 |
| Mar 26, 2025 | 715.00 | 716.95 | 691.35 | 694.90 | 694.90 | 1,794 |
| Mar 25, 2025 | 735.95 | 736.50 | 701.95 | 715.70 | 715.70 | 3,207 |
| Mar 24, 2025 | 744.95 | 744.95 | 706.60 | 730.70 | 730.70 | 3,195 |
| Mar 21, 2025 | 731.95 | 732.00 | 713.30 | 722.50 | 722.50 | 878 |
| Mar 20, 2025 | 730.00 | 753.60 | 710.00 | 723.50 | 723.50 | 1,971 |
| Mar 19, 2025 | 705.45 | 729.20 | 705.45 | 726.65 | 726.65 | 2,788 |
| Mar 18, 2025 | 684.95 | 718.30 | 681.85 | 707.90 | 707.90 | 1,239 |
| Mar 17, 2025 | 684.75 | 690.15 | 676.30 | 686.40 | 686.40 | 562 |
| Mar 13, 2025 | 678.50 | 691.90 | 673.65 | 686.90 | 686.90 | 2,033 |
| Mar 12, 2025 | 689.25 | 693.95 | 684.80 | 686.80 | 686.80 | 406 |
| Mar 11, 2025 | 700.00 | 700.00 | 682.65 | 692.50 | 692.50 | 909 |
| Mar 10, 2025 | 723.45 | 723.45 | 691.00 | 698.00 | 698.00 | 1,203 |
| Mar 7, 2025 | 715.50 | 720.75 | 707.00 | 709.25 | 709.25 | 811 |
| Mar 6, 2025 | 713.50 | 727.15 | 707.40 | 720.65 | 720.65 | 1,216 |
| Mar 5, 2025 | 688.50 | 709.00 | 688.50 | 704.35 | 704.35 | 2,203 |
| Mar 4, 2025 | 676.30 | 699.30 | 670.30 | 690.45 | 690.45 | 910 |
| Mar 3, 2025 | 690.30 | 690.30 | 663.75 | 683.30 | 683.30 | 999 |
| Feb 28, 2025 | 690.00 | 701.80 | 652.50 | 683.00 | 683.00 | 4,925 |
| Feb 27, 2025 | 722.50 | 722.50 | 696.80 | 705.90 | 705.90 | 2,581 |
| Feb 25, 2025 | 728.55 | 734.85 | 704.65 | 721.45 | 721.45 | 1,260 |
| Feb 24, 2025 | 756.35 | 756.35 | 724.85 | 727.90 | 727.90 | 1,068 |
| Feb 21, 2025 | 761.50 | 767.05 | 751.55 | 761.55 | 761.55 | 895 |
| Feb 20, 2025 | 744.05 | 762.20 | 727.50 | 757.95 | 757.95 | 1,382 |
| Feb 19, 2025 | 700.05 | 741.60 | 700.05 | 733.85 | 733.85 | 2,838 |
| Feb 18, 2025 | 733.00 | 733.00 | 695.20 | 707.80 | 707.80 | 1,587 |
| Feb 17, 2025 | 710.30 | 728.95 | 703.05 | 716.50 | 716.50 | 1,523 |
| Feb 14, 2025 | 744.50 | 747.15 | 716.40 | 722.75 | 722.75 | 9,003 |
| Feb 13, 2025 | 756.15 | 767.45 | 740.00 | 744.80 | 744.80 | 2,518 |
| Feb 12, 2025 | 834.00 | 834.00 | 750.00 | 760.45 | 760.45 | 2,873 |
| Feb 11, 2025 | 820.05 | 820.05 | 780.00 | 789.80 | 789.80 | 1,146 |
| Feb 10, 2025 | 836.05 | 850.45 | 818.70 | 831.10 | 831.10 | 1,762 |
| Feb 7, 2025 | 859.25 | 859.70 | 840.00 | 850.60 | 850.60 | 2,203 |
| Feb 6, 2025 | 840.50 | 880.95 | 840.50 | 869.25 | 869.25 | 4,617 |
| Feb 5, 2025 | 869.90 | 870.25 | 842.00 | 857.25 | 857.25 | 8,026 |
| Feb 4, 2025 | 802.00 | 890.60 | 787.45 | 878.15 | 878.15 | 9,141 |
| Feb 3, 2025 | 758.25 | 841.50 | 755.15 | 823.10 | 823.10 | 12,197 |
| Feb 1, 2025 | 722.45 | 808.65 | 714.30 | 779.25 | 779.25 | 10,900 |
| Jan 31, 2025 | 719.05 | 727.00 | 705.70 | 725.10 | 725.10 | 672 |
| Jan 30, 2025 | 708.00 | 721.85 | 705.10 | 719.10 | 719.10 | 1,155 |
| Jan 29, 2025 | 711.65 | 729.45 | 706.65 | 722.45 | 722.45 | 1,074 |
| Jan 28, 2025 | 720.70 | 721.65 | 690.30 | 708.35 | 708.35 | 782 |
| Jan 27, 2025 | 728.10 | 732.85 | 716.45 | 728.80 | 728.80 | 1,690 |
| Jan 24, 2025 | 746.70 | 749.70 | 736.40 | 745.55 | 745.55 | 759 |
| Jan 23, 2025 | 730.00 | 753.50 | 730.00 | 749.75 | 749.75 | 2,276 |
| Jan 22, 2025 | 746.75 | 756.00 | 731.70 | 750.45 | 750.45 | 1,491 |
| Jan 21, 2025 | 760.00 | 760.00 | 739.50 | 745.45 | 745.45 | 1,509 |
| Jan 20, 2025 | 716.45 | 766.45 | 713.25 | 758.00 | 758.00 | 5,814 |
| Jan 17, 2025 | 737.30 | 737.30 | 717.40 | 720.25 | 720.25 | 1,257 |
| Jan 16, 2025 | 741.20 | 759.15 | 732.40 | 736.15 | 736.15 | 2,356 |
| Jan 15, 2025 | 738.80 | 742.35 | 724.55 | 737.90 | 737.90 | 1,865 |
| Jan 14, 2025 | 751.25 | 751.25 | 726.75 | 733.10 | 733.10 | 5,234 |
| Jan 13, 2025 | 792.00 | 792.00 | 742.85 | 752.90 | 752.90 | 10,735 |
| Jan 10, 2025 | 804.10 | 804.10 | 786.70 | 792.15 | 792.15 | 2,332 |
| Jan 9, 2025 | 831.25 | 831.25 | 801.75 | 803.75 | 803.75 | 1,416 |
| Jan 8, 2025 | 831.30 | 831.30 | 800.05 | 821.55 | 821.55 | 4,722 |
| Jan 7, 2025 | 795.00 | 826.15 | 787.15 | 823.95 | 823.95 | 6,395 |
| Jan 6, 2025 | 812.00 | 815.40 | 792.45 | 805.35 | 805.35 | 2,927 |
| Jan 3, 2025 | 792.80 | 819.10 | 788.05 | 799.95 | 799.95 | 3,080 |
| Jan 2, 2025 | 784.80 | 793.50 | 780.00 | 783.75 | 783.75 | 2,114 |
| Jan 1, 2025 | 784.00 | 790.35 | 776.95 | 787.50 | 787.50 | 1,995 |
| Dec 31, 2024 | 808.00 | 818.00 | 787.95 | 793.05 | 793.05 | 2,546 |
| Dec 30, 2024 | 810.05 | 820.00 | 803.95 | 818.25 | 818.25 | 858 |
| Dec 27, 2024 | 820.05 | 824.10 | 806.45 | 818.80 | 818.80 | 4,018 |
| Dec 26, 2024 | 824.00 | 832.00 | 814.10 | 820.00 | 820.00 | 2,223 |
| Dec 24, 2024 | 823.10 | 830.55 | 809.50 | 820.20 | 820.20 | 2,892 |
| Dec 23, 2024 | 808.55 | 846.35 | 808.55 | 822.80 | 822.80 | 6,344 |
| Dec 20, 2024 | 846.95 | 847.90 | 816.50 | 825.00 | 825.00 | 10,189 |
| Dec 19, 2024 | 835.05 | 868.95 | 835.05 | 847.30 | 847.30 | 15,187 |
| Dec 18, 2024 | 818.00 | 841.45 | 818.00 | 835.15 | 835.15 | 6,480 |
| Dec 17, 2024 | 792.50 | 820.00 | 790.25 | 816.55 | 816.55 | 6,515 |
| Dec 16, 2024 | 803.40 | 803.40 | 783.95 | 796.40 | 796.40 | 5,632 |
| Dec 13, 2024 | 778.00 | 840.05 | 770.50 | 813.70 | 813.70 | 24,069 |
| Dec 12, 2024 | 794.40 | 794.40 | 762.15 | 775.85 | 775.85 | 2,626 |
| Dec 11, 2024 | 805.00 | 805.70 | 794.15 | 795.75 | 795.75 | 1,354 |
| Dec 10, 2024 | 810.80 | 814.35 | 797.00 | 800.40 | 800.40 | 3,319 |
| Dec 9, 2024 | 827.95 | 827.95 | 801.25 | 809.20 | 809.20 | 3,467 |
| Dec 6, 2024 | 809.00 | 833.10 | 784.75 | 815.25 | 815.25 | 12,668 |
| Dec 5, 2024 | 790.20 | 803.95 | 790.20 | 795.45 | 795.45 | 2,804 |
| Dec 4, 2024 | 778.80 | 797.95 | 776.90 | 796.25 | 796.25 | 2,310 |
| Dec 3, 2024 | 759.95 | 800.00 | 759.95 | 790.20 | 790.20 | 1,568 |
| Dec 2, 2024 | 760.90 | 770.10 | 746.40 | 763.75 | 763.75 | 2,877 |
| Nov 29, 2024 | 752.10 | 761.50 | 747.05 | 758.20 | 758.20 | 1,268 |
| Nov 28, 2024 | 757.60 | 774.10 | 754.45 | 763.60 | 763.60 | 1,363 |
| Nov 27, 2024 | 745.85 | 761.50 | 739.95 | 758.35 | 758.35 | 912 |
| Nov 26, 2024 | 715.25 | 749.55 | 715.25 | 741.05 | 741.05 | 1,552 |
| Nov 25, 2024 | 712.95 | 720.65 | 707.80 | 716.00 | 716.00 | 2,009 |
| Nov 22, 2024 | 717.55 | 717.55 | 692.70 | 706.50 | 706.50 | 2,436 |
| Nov 21, 2024 | 705.90 | 715.95 | 686.60 | 703.55 | 703.55 | 2,876 |
| Nov 19, 2024 | 700.00 | 726.90 | 699.00 | 723.75 | 723.75 | 1,011 |
| Nov 18, 2024 | 704.95 | 704.95 | 686.95 | 699.65 | 699.65 | 1,326 |
| Nov 14, 2024 | 730.25 | 730.35 | 674.80 | 705.30 | 705.30 | 8,091 |
| Nov 13, 2024 | 743.75 | 743.75 | 718.50 | 726.25 | 726.25 | 1,489 |
| Nov 12, 2024 | 819.00 | 819.00 | 740.05 | 746.50 | 746.50 | 1,386 |
| Nov 11, 2024 | 760.00 | 760.00 | 736.55 | 741.05 | 741.05 | 944 |
| Nov 8, 2024 | 788.00 | 788.00 | 750.00 | 753.65 | 753.65 | 2,401 |
| Nov 7, 2024 | 776.35 | 780.10 | 767.95 | 775.95 | 775.95 | 797 |
| Nov 6, 2024 | 775.00 | 778.45 | 764.10 | 776.15 | 776.15 | 1,300 |
| Nov 4, 2024 | 758.00 | 788.40 | 754.45 | 781.30 | 781.30 | 1,521 |
| Nov 1, 2024 | 753.00 | 780.20 | 753.00 | 776.55 | 776.55 | 199 |
| Oct 31, 2024 | 751.50 | 787.30 | 751.50 | 759.90 | 759.90 | 1,752 |
| Oct 29, 2024 | 749.15 | 758.00 | 730.00 | 752.15 | 752.15 | 1,548 |
| Oct 28, 2024 | 770.05 | 781.00 | 742.40 | 746.90 | 746.90 | 2,752 |
| Oct 25, 2024 | 809.00 | 809.00 | 752.45 | 775.25 | 775.25 | 5,511 |
| Oct 24, 2024 | 806.45 | 847.80 | 785.25 | 802.10 | 802.10 | 8,189 |
| Oct 23, 2024 | 850.00 | 850.00 | 821.25 | 822.90 | 822.90 | 2,868 |
| Oct 22, 2024 | 871.20 | 871.20 | 835.30 | 839.05 | 839.05 | 5,364 |
| Oct 21, 2024 | 868.00 | 897.95 | 868.00 | 881.75 | 881.75 | 1,665 |
| Oct 18, 2024 | 900.00 | 900.00 | 862.25 | 868.00 | 868.00 | 1,207 |
| Oct 17, 2024 | 878.80 | 891.95 | 856.25 | 866.85 | 866.85 | 3,769 |
| Oct 16, 2024 | 875.00 | 875.00 | 862.85 | 866.40 | 866.40 | 1,121 |
| Oct 15, 2024 | 865.50 | 877.95 | 858.30 | 864.55 | 864.55 | 4,731 |
| Oct 14, 2024 | 898.20 | 898.20 | 865.25 | 876.70 | 876.70 | 1,092 |
| Oct 11, 2024 | 880.05 | 902.35 | 878.55 | 880.55 | 880.55 | 5,373 |
| Oct 10, 2024 | 895.00 | 916.75 | 895.00 | 900.60 | 900.60 | 1,201 |
| Oct 9, 2024 | 895.05 | 904.50 | 886.15 | 889.85 | 889.85 | 1,995 |
| Oct 8, 2024 | 865.25 | 901.85 | 865.25 | 892.85 | 892.85 | 1,929 |
| Oct 7, 2024 | 890.00 | 894.15 | 856.85 | 882.05 | 882.05 | 9,363 |
| Oct 4, 2024 | 876.00 | 905.70 | 867.00 | 898.40 | 898.40 | 8,553 |
| Oct 3, 2024 | 899.00 | 899.00 | 873.00 | 887.15 | 887.15 | 11,668 |
| Oct 1, 2024 | 959.50 | 959.50 | 897.25 | 904.55 | 904.55 | 19,259 |
| Sep 30, 2024 | 929.95 | 949.25 | 913.80 | 943.95 | 943.95 | 15,159 |
| Sep 27, 2024 | 900.05 | 956.65 | 893.70 | 929.65 | 929.65 | 128,506 |
| Sep 26, 2024 | 900.00 | 909.95 | 874.20 | 876.50 | 876.50 | 6,897 |
| Sep 25, 2024 | 893.00 | 915.40 | 874.05 | 899.20 | 899.20 | 10,667 |
| Sep 24, 2024 | 875.75 | 899.05 | 874.25 | 894.05 | 894.05 | 18,854 |
| Sep 23, 2024 | 863.00 | 880.00 | 863.00 | 875.75 | 875.75 | 3,142 |
| Sep 20, 2024 | 864.10 | 880.00 | 857.75 | 877.20 | 877.20 | 7,905 |
| Sep 19, 2024 | 850.00 | 863.00 | 840.15 | 862.05 | 862.05 | 2,232 |
| Sep 18, 2024 | 870.00 | 870.00 | 842.25 | 847.25 | 847.25 | 1,505 |
| Sep 17, 2024 | 844.00 | 856.30 | 835.00 | 851.25 | 851.25 | 3,336 |
| Sep 16, 2024 | 861.40 | 862.00 | 835.50 | 843.95 | 843.95 | 6,666 |
| Sep 13, 2024 | 803.20 | 889.35 | 800.55 | 853.55 | 853.55 | 36,126 |
| Sep 12, 2024 | 795.00 | 804.50 | 791.00 | 802.00 | 802.00 | 1,734 |
| Sep 11, 2024 | 800.80 | 805.75 | 793.70 | 795.65 | 795.65 | 4,132 |
| Sep 10, 2024 | 802.00 | 804.55 | 789.25 | 800.75 | 800.75 | 3,777 |
| Sep 9, 2024 | 824.00 | 830.00 | 796.00 | 799.70 | 799.70 | 4,185 |
| Sep 6, 2024 | 823.75 | 835.00 | 817.00 | 824.85 | 824.85 | 2,908 |
| Sep 5, 2024 | 808.00 | 823.00 | 808.00 | 818.75 | 818.75 | 4,501 |
| Sep 4, 2024 | 835.00 | 836.50 | 814.50 | 817.95 | 817.95 | 1,864 |
| Sep 3, 2024 | 815.00 | 826.95 | 815.00 | 819.10 | 819.10 | 1,704 |
| Sep 2, 2024 | 811.65 | 836.50 | 811.65 | 819.00 | 819.00 | 2,231 |
| Aug 30, 2024 | 841.25 | 855.40 | 820.00 | 822.35 | 822.35 | 4,586 |
| Aug 29, 2024 | 865.00 | 870.05 | 846.00 | 850.05 | 850.05 | 900 |
| Aug 28, 2024 | 894.00 | 894.00 | 846.80 | 864.50 | 864.50 | 2,964 |
| Aug 26, 2024 | 884.45 | 892.00 | 856.85 | 888.60 | 888.60 | 13,502 |
| Aug 23, 2024 | 854.00 | 886.00 | 840.45 | 879.05 | 879.05 | 3,772 |
| Aug 22, 2024 | 817.30 | 854.00 | 816.35 | 845.10 | 845.10 | 10,145 |
| Aug 21, 2024 | 817.90 | 818.00 | 801.75 | 815.90 | 815.90 | 4,184 |
| Aug 20, 2024 | 802.90 | 812.00 | 800.00 | 809.65 | 809.65 | 1,680 |
| Aug 19, 2024 | 785.65 | 808.25 | 785.65 | 807.20 | 807.20 | 689 |
| Aug 16, 2024 | 786.60 | 808.10 | 786.60 | 805.50 | 805.50 | 1,858 |
| Aug 14, 2024 | 782.00 | 801.50 | 781.00 | 798.50 | 798.50 | 1,330 |
| Aug 13, 2024 | 773.05 | 799.75 | 770.30 | 794.35 | 794.35 | 4,189 |
| Aug 12, 2024 | 784.65 | 800.65 | 784.00 | 786.70 | 786.70 | 2,221 |
| Aug 9, 2024 | 798.20 | 802.95 | 798.15 | 800.65 | 800.65 | 445 |
| Aug 8, 2024 | 810.00 | 810.00 | 792.00 | 793.55 | 793.55 | 1,180 |
| Aug 7, 2024 | 787.05 | 810.00 | 784.85 | 806.60 | 806.60 | 2,956 |
| Aug 6, 2024 | 786.05 | 800.00 | 783.45 | 787.00 | 787.00 | 2,664 |
| Aug 5, 2024 | 800.00 | 812.70 | 787.00 | 791.65 | 791.65 | 4,508 |
| Aug 2, 2024 | 814.05 | 821.75 | 800.00 | 810.35 | 810.35 | 5,475 |
| Aug 1, 2024 | 821.00 | 832.25 | 809.05 | 812.70 | 812.70 | 1,573 |
| Jul 31, 2024 | 826.40 | 837.80 | 823.25 | 826.55 | 826.55 | 627,211 |
| Jul 30, 2024 | 854.00 | 854.00 | 825.80 | 829.50 | 829.50 | 2,446 |
| Jul 29, 2024 | 832.70 | 846.35 | 832.70 | 838.25 | 838.25 | 1,281 |
| Jul 26, 2024 | 820.00 | 845.75 | 810.00 | 832.70 | 832.70 | 8,410 |
| Jul 25, 2024 | 856.00 | 856.30 | 823.20 | 834.70 | 834.70 | 2,507 |
| Jul 24, 2024 | 836.30 | 882.45 | 833.85 | 855.85 | 855.85 | 4,696 |
| Jul 23, 2024 | 838.20 | 845.00 | 823.05 | 835.00 | 835.00 | 3,531 |
| Jul 22, 2024 | 862.00 | 862.00 | 833.35 | 838.20 | 838.20 | 1,107 |
| Jul 19, 2024 | 850.00 | 855.15 | 847.65 | 850.40 | 850.40 | 3,243 |
| Jul 18, 2024 | 833.50 | 855.15 | 833.50 | 851.70 | 851.70 | 974 |
| Jul 16, 2024 | 852.00 | 863.75 | 849.60 | 850.50 | 850.50 | 1,923 |
| Jul 15, 2024 | 862.00 | 862.00 | 849.65 | 852.00 | 852.00 | 4,329 |
| Jul 12, 2024 | 854.45 | 875.50 | 843.95 | 852.80 | 852.80 | 6,674 |
| Jul 11, 2024 | 857.00 | 869.30 | 849.50 | 850.15 | 850.15 | 996 |
| Jul 10, 2024 | 836.25 | 874.65 | 836.20 | 855.85 | 855.85 | 8,688 |
| Jul 9, 2024 | 830.65 | 858.80 | 830.65 | 836.20 | 836.20 | 2,764 |
| Jul 8, 2024 | 850.00 | 878.10 | 832.05 | 841.70 | 841.70 | 4,119 |
| Jul 5, 2024 | 838.20 | 858.00 | 826.05 | 853.35 | 853.35 | 2,971 |
| Jul 4, 2024 | 837.00 | 838.55 | 821.70 | 823.30 | 823.30 | 1,749 |
| Jul 3, 2024 | 844.95 | 844.95 | 827.15 | 834.70 | 834.70 | 2,234 |
| Jul 2, 2024 | 826.20 | 838.10 | 816.40 | 828.85 | 828.85 | 5,933 |
| Jul 1, 2024 | 842.50 | 845.60 | 824.90 | 825.95 | 825.95 | 111,917 |
| Jun 28, 2024 | 841.00 | 849.00 | 823.00 | 839.10 | 839.10 | 2,544 |
| Jun 27, 2024 | 831.00 | 919.65 | 831.00 | 843.40 | 843.40 | 17,439 |
| Jun 26, 2024 | 884.65 | 896.00 | 840.70 | 845.90 | 845.90 | 9,854 |
| Jun 25, 2024 | 840.00 | 885.00 | 836.85 | 879.15 | 879.15 | 21,672 |
| Jun 24, 2024 | 820.00 | 843.55 | 817.00 | 839.60 | 839.60 | 2,393 |
| Jun 21, 2024 | 822.35 | 824.70 | 811.20 | 819.90 | 819.90 | 1,085 |
| Jun 20, 2024 | 817.15 | 833.25 | 809.75 | 819.05 | 819.05 | 7,746 |
| Jun 19, 2024 | 817.65 | 831.10 | 811.90 | 817.15 | 817.15 | 3,245 |
| Jun 18, 2024 | 804.00 | 810.20 | 794.10 | 803.60 | 803.60 | 6,007 |
| Jun 14, 2024 | 801.15 | 809.50 | 801.15 | 806.25 | 806.25 | 1,676 |
| Jun 13, 2024 | 821.05 | 823.25 | 806.60 | 809.15 | 809.15 | 4,276 |
| Jun 12, 2024 | 830.30 | 836.35 | 816.50 | 820.00 | 820.00 | 3,183 |
| Jun 11, 2024 | 828.80 | 832.75 | 821.20 | 826.50 | 826.50 | 441,664 |
| Jun 10, 2024 | 849.00 | 849.00 | 815.00 | 818.25 | 818.25 | 2,740 |
| Jun 7, 2024 | 811.15 | 839.90 | 807.35 | 819.75 | 819.75 | 3,702 |
| Jun 6, 2024 | 807.80 | 818.00 | 792.70 | 813.10 | 813.10 | 3,294 |
| Jun 5, 2024 | 790.70 | 801.55 | 752.75 | 793.40 | 793.40 | 3,091 |
| Jun 4, 2024 | 810.00 | 810.00 | 755.50 | 788.60 | 788.60 | 2,154 |
| Jun 3, 2024 | 888.00 | 888.00 | 815.60 | 818.15 | 818.15 | 1,818 |
| May 31, 2024 | 851.95 | 856.00 | 820.20 | 829.55 | 829.55 | 2,186 |
| May 30, 2024 | 835.00 | 848.55 | 827.25 | 844.90 | 844.90 | 2,637 |
| May 29, 2024 | 840.00 | 851.45 | 832.40 | 837.00 | 837.00 | 1,543 |
| May 28, 2024 | 885.00 | 899.00 | 849.45 | 850.90 | 850.90 | 1,609 |
| May 27, 2024 | 851.40 | 869.00 | 850.60 | 858.70 | 858.70 | 3,230 |
| May 24, 2024 | 862.05 | 869.20 | 859.40 | 864.20 | 864.20 | 1,355 |
| May 23, 2024 | 884.60 | 886.10 | 854.50 | 859.60 | 859.60 | 7,328 |
| May 22, 2024 | 853.30 | 873.90 | 845.15 | 867.25 | 867.25 | 1,980 |
| May 21, 2024 | 830.00 | 855.20 | 827.85 | 848.25 | 848.25 | 4,166 |
| May 17, 2024 | 832.55 | 844.10 | 832.55 | 842.25 | 842.25 | 1,204 |
| May 16, 2024 | 843.40 | 843.40 | 832.60 | 841.00 | 841.00 | 1,025 |
| May 15, 2024 | 838.80 | 843.75 | 832.20 | 835.15 | 835.15 | 2,280 |
| May 14, 2024 | 844.25 | 844.25 | 826.00 | 831.15 | 831.15 | 865 |
| May 13, 2024 | 832.80 | 839.20 | 822.30 | 827.70 | 827.70 | 8,210 |
| May 10, 2024 | 841.00 | 856.90 | 829.50 | 845.20 | 845.20 | 1,913 |
| May 9, 2024 | 848.55 | 864.00 | 827.80 | 847.10 | 847.10 | 9,029 |
| May 8, 2024 | 887.20 | 889.80 | 828.30 | 865.85 | 865.85 | 13,919 |
| May 7, 2024 | 845.00 | 901.10 | 838.05 | 883.75 | 883.75 | 14,351 |
| May 6, 2024 | 848.75 | 856.60 | 827.00 | 853.05 | 853.05 | 3,195 |
| May 3, 2024 | 834.15 | 853.20 | 827.90 | 839.60 | 839.60 | 3,170 |
| May 2, 2024 | 864.00 | 864.00 | 827.90 | 829.20 | 829.20 | 3,316 |
| Apr 30, 2024 | 853.35 | 863.10 | 838.95 | 845.20 | 845.20 | 1,941 |
| Apr 29, 2024 | 890.60 | 893.65 | 855.80 | 860.20 | 860.20 | 13,148 |
| Apr 26, 2024 | 823.40 | 900.20 | 823.40 | 886.70 | 886.70 | 32,502 |
| Apr 25, 2024 | 818.50 | 825.00 | 814.05 | 823.40 | 823.40 | 1,269 |
| Apr 24, 2024 | 810.05 | 826.60 | 810.05 | 818.70 | 818.70 | 1,397 |