BSE - Delayed Quote • INR
Gujarat Craft Industries Limited (GUJCRAFT.BO)
At close: 3:15 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 19, 2024 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 797 |
| Apr 18, 2024 | 118.80 | 118.80 | 118.00 | 118.00 | 118.00 | 145 |
| Apr 16, 2024 | 120.00 | 120.00 | 118.80 | 118.80 | 118.80 | 30 |
| Apr 15, 2024 | 123.00 | 123.00 | 120.55 | 120.55 | 120.55 | 40 |
| Apr 12, 2024 | 125.00 | 125.00 | 120.55 | 123.00 | 123.00 | 2,829 |
| Apr 10, 2024 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 132 |
| Apr 9, 2024 | 123.20 | 128.95 | 123.00 | 123.00 | 123.00 | 780 |
| Apr 8, 2024 | 122.25 | 126.95 | 116.45 | 124.40 | 124.40 | 1,398 |
| Apr 5, 2024 | 122.00 | 122.25 | 121.95 | 122.25 | 122.25 | 1,063 |
| Apr 4, 2024 | 116.00 | 116.75 | 116.00 | 116.45 | 116.45 | 2,174 |
| Apr 3, 2024 | 106.00 | 111.20 | 106.00 | 111.20 | 111.20 | 244 |
| Apr 2, 2024 | 100.95 | 105.95 | 100.95 | 105.95 | 105.95 | 849 |
| Apr 1, 2024 | 100.95 | 100.95 | 95.95 | 100.95 | 100.95 | 2,667 |
| Mar 28, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4,154 |
| Mar 27, 2024 | 101.00 | 101.50 | 101.00 | 101.50 | 101.50 | 1,428 |
| Mar 26, 2024 | 100.95 | 103.00 | 100.95 | 103.00 | 103.00 | 2,016 |
| Mar 22, 2024 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1,852 |
| Mar 21, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 184 |
| Mar 20, 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | 11 |
| Mar 19, 2024 | 107.25 | 107.25 | 105.15 | 105.15 | 105.15 | 5,038 |
| Mar 18, 2024 | 109.40 | 109.40 | 107.25 | 107.25 | 107.25 | 615 |
| Mar 14, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 120 |
| Mar 13, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 17 |
| Mar 12, 2024 | 114.00 | 114.00 | 113.85 | 113.85 | 113.85 | 184 |
| Mar 11, 2024 | 116.25 | 116.25 | 116.15 | 116.15 | 116.15 | 576 |
| Mar 7, 2024 | 120.05 | 120.05 | 117.65 | 118.50 | 118.50 | 1,375 |
| Mar 6, 2024 | 122.50 | 122.50 | 120.05 | 120.05 | 120.05 | 210 |
| Mar 5, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 385 |
| Mar 4, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 421 |
| Mar 1, 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | 1,121 |
| Feb 29, 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | 39 |
| Feb 28, 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 23 |
| Feb 27, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 541 |
| Feb 26, 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | 25 |
| Feb 23, 2024 | 141.10 | 141.10 | 141.05 | 141.05 | 141.05 | 136 |
| Feb 22, 2024 | 144.00 | 144.00 | 143.90 | 143.90 | 143.90 | 127 |
| Feb 21, 2024 | 147.50 | 152.00 | 140.25 | 146.80 | 146.80 | 1,270 |
| Feb 20, 2024 | 145.20 | 149.50 | 145.20 | 147.45 | 147.45 | 9,073 |
| Feb 19, 2024 | 147.80 | 147.80 | 134.00 | 145.20 | 145.20 | 4,596 |
| Feb 16, 2024 | 139.90 | 140.80 | 139.90 | 140.80 | 140.80 | 6,107 |
| Feb 15, 2024 | 127.80 | 134.15 | 125.20 | 134.10 | 134.10 | 3,196 |
| Feb 14, 2024 | 116.10 | 127.80 | 116.10 | 127.80 | 127.80 | 1,883 |
| Feb 13, 2024 | 121.00 | 127.00 | 120.25 | 121.75 | 121.75 | 1,431 |
| Feb 12, 2024 | 133.20 | 133.20 | 126.55 | 126.55 | 126.55 | 1,330 |
| Feb 9, 2024 | 136.95 | 139.90 | 130.00 | 133.20 | 133.20 | 2,070 |
| Feb 8, 2024 | 132.50 | 137.95 | 129.10 | 136.50 | 136.50 | 2,590 |
| Feb 7, 2024 | 138.00 | 143.00 | 132.45 | 135.20 | 135.20 | 6,599 |
| Feb 6, 2024 | 145.15 | 145.15 | 137.90 | 139.40 | 139.40 | 1,649 |
| Feb 5, 2024 | 153.00 | 153.00 | 138.70 | 145.15 | 145.15 | 3,059 |
| Feb 2, 2024 | 143.25 | 147.95 | 143.20 | 145.95 | 145.95 | 1,748 |
| Feb 1, 2024 | 150.15 | 150.15 | 142.65 | 143.30 | 143.30 | 1,912 |
| Jan 31, 2024 | 157.00 | 157.00 | 147.00 | 150.15 | 150.15 | 2,063 |
| Jan 30, 2024 | 158.10 | 160.00 | 150.45 | 152.20 | 152.20 | 3,111 |
| Jan 29, 2024 | 165.35 | 170.00 | 158.00 | 158.35 | 158.35 | 4,592 |
| Jan 25, 2024 | 172.75 | 172.75 | 160.00 | 165.35 | 165.35 | 4,345 |
| Jan 24, 2024 | 181.00 | 181.00 | 162.00 | 164.55 | 164.55 | 24,481 |
| Jan 23, 2024 | 160.00 | 180.00 | 156.80 | 180.00 | 180.00 | 116,914 |
| Jan 19, 2024 | 118.15 | 126.70 | 118.15 | 125.00 | 125.00 | 971 |
| Jan 18, 2024 | 127.65 | 127.65 | 117.80 | 123.75 | 123.75 | 934 |
| Jan 17, 2024 | 115.55 | 126.95 | 115.00 | 124.50 | 124.50 | 2,401 |
| Jan 16, 2024 | 128.00 | 128.00 | 115.55 | 117.90 | 117.90 | 3,000 |
| Jan 15, 2024 | 124.00 | 131.00 | 117.05 | 122.50 | 122.50 | 2,848 |
| Jan 12, 2024 | 130.80 | 131.00 | 124.00 | 125.80 | 125.80 | 6,104 |
| Jan 11, 2024 | 133.00 | 133.00 | 126.35 | 130.80 | 130.80 | 860 |
| Jan 10, 2024 | 126.00 | 133.00 | 126.00 | 127.50 | 127.50 | 1,916 |
| Jan 9, 2024 | 138.85 | 141.00 | 128.00 | 129.75 | 129.75 | 4,129 |
| Jan 8, 2024 | 128.80 | 133.45 | 123.95 | 124.05 | 124.05 | 3,165 |
| Jan 5, 2024 | 135.00 | 135.00 | 125.10 | 128.75 | 128.75 | 1,321 |
| Jan 4, 2024 | 123.55 | 132.85 | 123.55 | 129.25 | 129.25 | 2,581 |
| Jan 3, 2024 | 133.80 | 133.80 | 126.15 | 129.60 | 129.60 | 2,057 |
| Jan 2, 2024 | 126.25 | 141.90 | 126.00 | 132.55 | 132.55 | 2,554 |
| Jan 1, 2024 | 136.00 | 136.00 | 125.00 | 130.00 | 130.00 | 2,013 |
| Dec 29, 2023 | 135.00 | 139.80 | 130.00 | 132.00 | 132.00 | 8,369 |
| Dec 28, 2023 | 128.60 | 139.35 | 127.40 | 131.05 | 131.05 | 15,485 |
| Dec 27, 2023 | 128.50 | 144.70 | 115.00 | 131.60 | 131.60 | 15,808 |
| Dec 26, 2023 | 126.95 | 126.95 | 118.50 | 122.90 | 122.90 | 9,907 |
| Dec 22, 2023 | 132.00 | 132.00 | 113.60 | 120.35 | 120.35 | 4,631 |
| Dec 21, 2023 | 116.20 | 123.00 | 116.20 | 122.60 | 122.60 | 3,922 |
| Dec 20, 2023 | 130.95 | 130.95 | 116.05 | 116.20 | 116.20 | 2,853 |
| Dec 19, 2023 | 131.00 | 131.00 | 120.65 | 123.45 | 123.45 | 2,572 |
| Dec 18, 2023 | 125.00 | 125.00 | 120.00 | 122.80 | 122.80 | 1,123 |
| Dec 15, 2023 | 127.00 | 127.00 | 117.50 | 121.90 | 121.90 | 1,228 |
| Dec 14, 2023 | 123.00 | 128.80 | 120.00 | 120.80 | 120.80 | 3,335 |
| Dec 13, 2023 | 131.00 | 131.00 | 121.50 | 123.65 | 123.65 | 4,948 |
| Dec 12, 2023 | 127.05 | 129.95 | 123.60 | 125.10 | 125.10 | 3,320 |
| Dec 11, 2023 | 124.45 | 130.95 | 124.45 | 126.40 | 126.40 | 2,743 |
| Dec 8, 2023 | 129.00 | 133.25 | 124.00 | 124.35 | 124.35 | 3,904 |
| Dec 7, 2023 | 118.70 | 128.00 | 117.70 | 124.25 | 124.25 | 2,184 |
| Dec 6, 2023 | 128.00 | 134.00 | 115.60 | 122.20 | 122.20 | 10,309 |
| Dec 5, 2023 | 129.95 | 129.95 | 122.50 | 124.90 | 124.90 | 8,125 |
| Dec 4, 2023 | 127.00 | 129.85 | 126.00 | 127.35 | 127.35 | 7,280 |
| Dec 1, 2023 | 131.20 | 134.00 | 125.75 | 126.70 | 126.70 | 11,986 |
| Nov 30, 2023 | 136.00 | 136.00 | 125.05 | 129.50 | 129.50 | 15,957 |
| Nov 29, 2023 | 127.00 | 134.90 | 124.40 | 132.20 | 132.20 | 42,079 |
| Nov 28, 2023 | 114.50 | 124.95 | 114.00 | 122.57 | 122.57 | 69,980 |
| Nov 24, 2023 | 109.85 | 112.90 | 105.00 | 111.08 | 111.08 | 36,323 |
| Nov 23, 2023 | 109.00 | 117.00 | 104.10 | 105.32 | 105.32 | 6,541 |
| Nov 22, 2023 | 108.40 | 112.00 | 101.63 | 103.15 | 103.15 | 8,134 |
| Nov 21, 2023 | 103.45 | 106.00 | 100.71 | 102.53 | 102.53 | 6,849 |
| Nov 20, 2023 | 99.83 | 101.95 | 99.00 | 101.45 | 101.45 | 20,407 |
| Nov 17, 2023 | 98.35 | 103.00 | 96.01 | 99.83 | 99.83 | 25,171 |
| Nov 16, 2023 | 96.70 | 100.48 | 92.20 | 98.35 | 98.35 | 10,189 |
| Nov 15, 2023 | 95.10 | 97.95 | 95.00 | 95.57 | 95.57 | 1,411 |
| Nov 13, 2023 | 96.00 | 98.00 | 96.00 | 97.05 | 97.05 | 12,314 |
| Nov 10, 2023 | 92.48 | 103.90 | 88.10 | 96.55 | 96.55 | 17,288 |
| Nov 9, 2023 | 95.17 | 99.00 | 88.90 | 90.67 | 90.67 | 5,200 |
| Nov 8, 2023 | 102.00 | 102.00 | 94.15 | 95.17 | 95.17 | 11,257 |
| Nov 7, 2023 | 90.00 | 100.00 | 88.30 | 96.57 | 96.57 | 55,678 |
| Nov 6, 2023 | 84.99 | 90.00 | 84.99 | 87.20 | 87.20 | 23,249 |
| Nov 3, 2023 | 80.00 | 88.00 | 77.51 | 84.99 | 84.99 | 10,589 |
| Nov 2, 2023 | 75.30 | 80.00 | 75.30 | 79.75 | 79.75 | 1,004 |
| Nov 1, 2023 | 79.50 | 80.40 | 76.50 | 79.01 | 79.01 | 4,726 |
| Oct 31, 2023 | 78.10 | 79.95 | 78.10 | 79.00 | 79.00 | 341 |
| Oct 30, 2023 | 80.40 | 80.40 | 76.73 | 79.95 | 79.95 | 117 |
| Oct 27, 2023 | 77.33 | 79.27 | 76.55 | 77.00 | 77.00 | 6,335 |
| Oct 26, 2023 | 80.50 | 80.50 | 77.00 | 79.30 | 79.30 | 525 |
| Oct 25, 2023 | 79.50 | 80.70 | 77.02 | 78.03 | 78.03 | 1,840 |
| Oct 23, 2023 | 79.50 | 81.50 | 78.00 | 79.05 | 79.05 | 1,168 |
| Oct 20, 2023 | 80.60 | 81.00 | 80.00 | 80.00 | 80.00 | 1,340 |
| Oct 19, 2023 | 78.01 | 81.89 | 78.01 | 81.74 | 81.74 | 1,030 |
| Oct 18, 2023 | 83.30 | 83.30 | 77.50 | 79.97 | 79.97 | 2,408 |
| Oct 17, 2023 | 80.50 | 81.00 | 79.95 | 79.99 | 79.99 | 1,850 |
| Oct 16, 2023 | 80.00 | 81.50 | 80.00 | 80.00 | 80.00 | 2,318 |
| Oct 13, 2023 | 79.20 | 82.00 | 79.00 | 81.50 | 81.50 | 3,588 |
| Oct 12, 2023 | 80.18 | 82.45 | 79.01 | 80.18 | 80.18 | 2,062 |
| Oct 11, 2023 | 84.31 | 84.31 | 79.11 | 80.18 | 80.18 | 5,724 |
| Oct 10, 2023 | 79.50 | 83.49 | 79.50 | 82.81 | 82.81 | 2,769 |
| Oct 9, 2023 | 84.40 | 84.40 | 78.00 | 81.87 | 81.87 | 3,370 |
| Oct 6, 2023 | 80.50 | 82.35 | 80.00 | 81.76 | 81.76 | 15,190 |
| Oct 5, 2023 | 79.00 | 81.00 | 78.00 | 80.36 | 80.36 | 1,432 |
| Oct 4, 2023 | 79.90 | 79.90 | 77.15 | 79.00 | 79.00 | 1,168 |
| Oct 3, 2023 | 80.50 | 80.50 | 77.06 | 79.90 | 79.90 | 229 |
| Sep 29, 2023 | 77.00 | 80.87 | 77.00 | 80.50 | 80.50 | 888 |
| Sep 28, 2023 | 81.79 | 81.90 | 78.56 | 78.89 | 78.89 | 1,616 |
| Sep 27, 2023 | 82.00 | 82.38 | 79.25 | 80.10 | 80.10 | 2,152 |
| Sep 26, 2023 | 81.89 | 82.74 | 75.00 | 80.71 | 80.71 | 4,865 |
| Sep 25, 2023 | 80.00 | 82.00 | 77.10 | 77.37 | 77.37 | 4,332 |
| Sep 22, 2023 | 75.10 | 82.00 | 75.10 | 79.71 | 79.71 | 4,281 |
| Sep 21, 2023 | 81.01 | 84.17 | 79.00 | 79.01 | 79.01 | 1,349 |
| Sep 20, 2023 | 85.00 | 85.00 | 77.60 | 80.84 | 80.84 | 1,874 |
| Sep 18, 2023 | 85.49 | 85.49 | 76.60 | 82.44 | 82.44 | 9,879 |
| Sep 15, 2023 | 80.11 | 83.64 | 76.85 | 79.74 | 79.74 | 278 |
| Sep 14, 2023 | 84.99 | 84.99 | 75.00 | 80.11 | 80.11 | 1,782 |
| Sep 13, 2023 | 83.24 | 83.24 | 77.24 | 80.43 | 80.43 | 819 |
| Sep 12, 2023 | 82.00 | 83.24 | 78.60 | 80.00 | 80.00 | 2,204 |
| Sep 11, 2023 | 84.50 | 84.50 | 81.50 | 82.00 | 82.00 | 504 |
| Sep 8, 2023 | 1.00 Dividend | |||||
| Sep 8, 2023 | 86.45 | 86.45 | 82.50 | 83.52 | 83.52 | 3,091 |
| Sep 7, 2023 | 85.18 | 87.00 | 83.60 | 84.62 | 83.62 | 3,177 |
| Sep 6, 2023 | 85.45 | 88.00 | 83.50 | 85.18 | 84.17 | 7,246 |
| Sep 5, 2023 | 83.29 | 90.00 | 83.00 | 83.04 | 82.06 | 15,622 |
| Sep 4, 2023 | 82.00 | 82.00 | 78.40 | 81.22 | 80.26 | 7,089 |
| Sep 1, 2023 | 78.45 | 82.00 | 78.45 | 78.55 | 77.62 | 1,517 |
| Aug 31, 2023 | 80.90 | 80.90 | 77.06 | 78.45 | 77.52 | 1,218 |
| Aug 30, 2023 | 83.00 | 83.00 | 78.81 | 80.14 | 79.19 | 1,848 |
| Aug 29, 2023 | 77.57 | 84.00 | 77.00 | 78.75 | 77.82 | 2,091 |
| Aug 28, 2023 | 82.85 | 82.85 | 76.05 | 77.57 | 76.65 | 1,271 |
| Aug 25, 2023 | 77.00 | 80.05 | 72.60 | 79.04 | 78.11 | 2,392 |
| Aug 24, 2023 | 81.00 | 81.00 | 77.26 | 78.10 | 77.18 | 2,581 |
| Aug 23, 2023 | 80.60 | 84.00 | 75.25 | 80.50 | 79.55 | 2,158 |
| Aug 22, 2023 | 81.00 | 81.94 | 78.00 | 80.60 | 79.65 | 1,071 |
| Aug 21, 2023 | 80.50 | 80.50 | 77.94 | 78.76 | 77.83 | 657 |
| Aug 18, 2023 | 79.98 | 81.00 | 77.55 | 77.94 | 77.02 | 2,975 |
| Aug 17, 2023 | 76.52 | 79.99 | 76.51 | 77.15 | 76.24 | 458 |
| Aug 16, 2023 | 77.02 | 79.99 | 75.80 | 76.21 | 75.31 | 1,508 |
| Aug 14, 2023 | 78.59 | 88.00 | 75.11 | 77.02 | 76.11 | 5,376 |
| Aug 11, 2023 | 75.50 | 85.00 | 75.00 | 78.59 | 77.66 | 15,048 |
| Aug 10, 2023 | 75.45 | 75.45 | 72.00 | 75.00 | 74.11 | 1,357 |
| Aug 9, 2023 | 73.90 | 73.90 | 72.60 | 73.90 | 73.03 | 1,270 |
| Aug 8, 2023 | 75.50 | 75.50 | 71.01 | 73.90 | 73.03 | 1,672 |
| Aug 7, 2023 | 73.20 | 75.45 | 73.20 | 74.51 | 73.63 | 1,419 |
| Aug 4, 2023 | 75.30 | 75.30 | 73.00 | 74.96 | 74.07 | 361 |
| Aug 3, 2023 | 75.39 | 75.39 | 72.50 | 74.48 | 73.60 | 2,580 |
| Aug 2, 2023 | 74.98 | 74.98 | 73.50 | 73.50 | 72.63 | 340 |
| Aug 1, 2023 | 73.32 | 75.00 | 73.32 | 75.00 | 74.11 | 447 |
| Jul 31, 2023 | 74.50 | 75.40 | 72.50 | 75.20 | 74.31 | 2,278 |
| Jul 28, 2023 | 74.00 | 75.55 | 72.50 | 74.89 | 74.00 | 565 |
| Jul 27, 2023 | 75.27 | 75.27 | 73.20 | 73.97 | 73.10 | 831 |
| Jul 26, 2023 | 75.48 | 75.48 | 72.02 | 73.28 | 72.41 | 3,391 |
| Jul 25, 2023 | 71.55 | 75.00 | 71.55 | 74.89 | 74.00 | 3,082 |
| Jul 24, 2023 | 73.00 | 76.00 | 72.50 | 73.44 | 72.57 | 2,403 |
| Jul 21, 2023 | 72.01 | 74.74 | 70.55 | 73.98 | 73.11 | 873 |
| Jul 20, 2023 | 74.96 | 74.96 | 72.00 | 72.01 | 71.16 | 354 |
| Jul 19, 2023 | 73.10 | 73.10 | 70.70 | 71.31 | 70.47 | 472 |
| Jul 18, 2023 | 72.10 | 75.00 | 70.05 | 73.79 | 72.92 | 2,281 |
| Jul 17, 2023 | 72.07 | 74.90 | 72.07 | 74.65 | 73.77 | 296 |
| Jul 14, 2023 | 72.50 | 74.88 | 72.15 | 73.54 | 72.67 | 487 |
| Jul 13, 2023 | 71.62 | 75.00 | 71.60 | 74.88 | 74.00 | 571 |
| Jul 12, 2023 | 73.99 | 74.00 | 73.00 | 74.00 | 73.13 | 765 |
| Jul 11, 2023 | 74.00 | 74.00 | 70.05 | 73.99 | 73.12 | 1,077 |
| Jul 10, 2023 | 76.40 | 76.40 | 72.20 | 75.48 | 74.59 | 820 |
| Jul 7, 2023 | 73.00 | 76.99 | 71.95 | 75.34 | 74.45 | 5,038 |
| Jul 6, 2023 | 72.85 | 74.40 | 70.00 | 73.99 | 73.12 | 2,197 |
| Jul 5, 2023 | 73.00 | 73.00 | 70.00 | 72.85 | 71.99 | 4,481 |
| Jul 4, 2023 | 72.00 | 76.00 | 72.00 | 73.30 | 72.43 | 469 |
| Jul 3, 2023 | 72.82 | 76.39 | 72.82 | 73.12 | 72.26 | 1,431 |
| Jun 30, 2023 | 74.59 | 77.60 | 72.60 | 75.01 | 74.12 | 2,273 |
| Jun 28, 2023 | 75.45 | 75.45 | 70.70 | 73.70 | 72.83 | 2,215 |
| Jun 27, 2023 | 75.85 | 75.85 | 70.40 | 71.88 | 71.03 | 1,970 |
| Jun 26, 2023 | 77.50 | 77.50 | 72.05 | 72.77 | 71.91 | 2,095 |
| Jun 23, 2023 | 73.55 | 75.70 | 72.60 | 75.17 | 74.28 | 4,089 |
| Jun 22, 2023 | 75.00 | 75.75 | 73.05 | 73.30 | 72.43 | 522 |
| Jun 21, 2023 | 75.00 | 75.89 | 72.00 | 75.06 | 74.17 | 3,090 |
| Jun 20, 2023 | 77.85 | 77.85 | 72.00 | 74.31 | 73.43 | 4,874 |
| Jun 19, 2023 | 81.85 | 81.85 | 68.00 | 72.46 | 71.60 | 3,890 |
| Jun 16, 2023 | 76.00 | 76.00 | 74.01 | 75.13 | 74.24 | 2,832 |
| Jun 15, 2023 | 76.43 | 78.00 | 75.00 | 76.05 | 75.15 | 620 |
| Jun 14, 2023 | 75.00 | 75.90 | 74.00 | 75.00 | 74.11 | 617 |
| Jun 13, 2023 | 79.30 | 79.30 | 72.75 | 73.78 | 72.91 | 5,264 |
| Jun 12, 2023 | 75.50 | 75.50 | 72.65 | 73.05 | 72.19 | 386 |
| Jun 9, 2023 | 72.80 | 75.50 | 72.80 | 75.50 | 74.61 | 467 |
| Jun 8, 2023 | 82.00 | 82.00 | 72.51 | 73.80 | 72.93 | 3,074 |
| Jun 7, 2023 | 70.10 | 82.40 | 70.01 | 74.01 | 73.14 | 17,018 |
| Jun 6, 2023 | 73.79 | 73.79 | 70.00 | 71.00 | 70.16 | 982 |
| Jun 5, 2023 | 72.90 | 72.90 | 69.06 | 70.06 | 69.23 | 2,653 |
| Jun 2, 2023 | 72.90 | 74.30 | 70.95 | 71.40 | 70.56 | 2,183 |
| Jun 1, 2023 | 72.40 | 72.90 | 68.25 | 72.48 | 71.62 | 1,159 |
| May 31, 2023 | 73.00 | 73.00 | 71.00 | 71.03 | 70.19 | 1,309 |
| May 30, 2023 | 76.95 | 76.95 | 72.97 | 73.00 | 72.14 | 2,523 |
| May 29, 2023 | 77.90 | 77.90 | 73.00 | 76.95 | 76.04 | 1,642 |
| May 26, 2023 | 75.00 | 78.00 | 73.00 | 74.66 | 73.78 | 1,014 |
| May 25, 2023 | 81.76 | 81.76 | 73.40 | 74.99 | 74.10 | 4,164 |
| May 24, 2023 | 79.15 | 79.50 | 77.00 | 77.83 | 76.91 | 191 |
| May 23, 2023 | 85.00 | 85.00 | 74.50 | 80.73 | 79.78 | 2,091 |
| May 22, 2023 | 85.00 | 85.00 | 77.25 | 78.27 | 77.35 | 507 |
| May 19, 2023 | 77.20 | 77.29 | 75.00 | 77.29 | 76.38 | 74 |
| May 18, 2023 | 78.00 | 78.99 | 77.20 | 78.09 | 77.17 | 358 |
| May 17, 2023 | 76.02 | 78.99 | 76.00 | 78.00 | 77.08 | 156 |
| May 16, 2023 | 76.55 | 79.95 | 76.05 | 76.80 | 75.89 | 543 |
| May 15, 2023 | 75.25 | 78.95 | 75.25 | 76.02 | 75.12 | 1,563 |
| May 12, 2023 | 78.21 | 79.19 | 76.00 | 76.60 | 75.69 | 221 |
| May 11, 2023 | 76.84 | 79.74 | 76.00 | 76.31 | 75.41 | 891 |
| May 10, 2023 | 80.00 | 80.00 | 76.65 | 76.82 | 75.91 | 263 |
| May 9, 2023 | 79.99 | 80.00 | 76.50 | 79.62 | 78.68 | 2,304 |
| May 8, 2023 | 78.05 | 81.45 | 77.05 | 79.98 | 79.03 | 711 |
| May 5, 2023 | 81.70 | 81.70 | 77.70 | 78.56 | 77.63 | 1,381 |
| May 4, 2023 | 80.99 | 80.99 | 77.05 | 80.90 | 79.94 | 915 |
| May 3, 2023 | 82.75 | 82.75 | 78.20 | 78.20 | 77.28 | 1,289 |
| May 2, 2023 | 85.20 | 86.50 | 78.06 | 79.38 | 78.44 | 3,039 |
| Apr 28, 2023 | 78.65 | 85.30 | 76.55 | 85.03 | 84.03 | 4,009 |
| Apr 27, 2023 | 81.90 | 82.30 | 77.51 | 81.79 | 80.82 | 1,079 |
| Apr 26, 2023 | 78.43 | 84.95 | 74.50 | 82.66 | 81.68 | 5,461 |
| Apr 25, 2023 | 74.50 | 79.88 | 74.50 | 76.52 | 75.62 | 1,412 |
| Apr 24, 2023 | 80.50 | 85.00 | 76.07 | 76.54 | 75.64 | 2,409 |
| Apr 21, 2023 | 76.05 | 79.00 | 75.50 | 76.00 | 75.10 | 320 |
| Apr 20, 2023 | 77.02 | 79.19 | 77.00 | 78.97 | 78.04 | 1,804 |
| Apr 19, 2023 | 79.62 | 79.62 | 77.24 | 77.95 | 77.03 | 100 |