NSE - Delayed Quote • INR
HCL Infosystems Limited (HCL-INSYS.NS)
At close: 3:29 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, 2024 | 19.60 | 19.60 | 19.00 | 19.05 | 19.05 | 193,921 |
| Apr 23, 2024 | 19.70 | 19.70 | 18.50 | 19.20 | 19.20 | 145,999 |
| Apr 22, 2024 | 19.80 | 19.80 | 19.00 | 19.15 | 19.15 | 234,667 |
| Apr 19, 2024 | 18.65 | 19.45 | 18.60 | 19.20 | 19.20 | 424,534 |
| Apr 18, 2024 | 19.65 | 19.75 | 19.10 | 19.25 | 19.25 | 348,774 |
| Apr 16, 2024 | 18.50 | 19.75 | 18.40 | 19.70 | 19.70 | 819,684 |
| Apr 15, 2024 | 19.00 | 19.70 | 18.30 | 18.85 | 18.85 | 472,987 |
| Apr 12, 2024 | 19.20 | 19.75 | 18.50 | 19.25 | 19.25 | 491,785 |
| Apr 10, 2024 | 19.40 | 19.80 | 19.00 | 19.20 | 19.20 | 251,514 |
| Apr 9, 2024 | 19.90 | 19.90 | 18.90 | 19.55 | 19.55 | 567,567 |
| Apr 8, 2024 | 20.00 | 20.25 | 19.60 | 19.75 | 19.75 | 367,537 |
| Apr 5, 2024 | 20.25 | 20.25 | 19.55 | 19.75 | 19.75 | 571,617 |
| Apr 4, 2024 | 20.40 | 20.40 | 19.75 | 20.00 | 20.00 | 1,021,568 |
| Apr 3, 2024 | 18.55 | 19.45 | 18.30 | 19.45 | 19.45 | 837,803 |
| Apr 2, 2024 | 18.30 | 18.55 | 17.85 | 18.55 | 18.55 | 321,925 |
| Apr 1, 2024 | 17.45 | 17.70 | 17.40 | 17.70 | 17.70 | 207,054 |
| Mar 28, 2024 | 17.75 | 18.20 | 16.70 | 16.90 | 16.90 | 931,760 |
| Mar 27, 2024 | 18.60 | 19.00 | 17.25 | 17.50 | 17.50 | 1,551,185 |
| Mar 26, 2024 | 18.60 | 18.95 | 17.50 | 18.10 | 18.10 | 1,175,182 |
| Mar 22, 2024 | 17.85 | 18.10 | 17.60 | 18.10 | 18.10 | 654,480 |
| Mar 21, 2024 | 16.50 | 17.25 | 16.50 | 17.25 | 17.25 | 849,171 |
| Mar 20, 2024 | 16.30 | 16.90 | 15.80 | 16.45 | 16.45 | 1,436,838 |
| Mar 19, 2024 | 16.45 | 16.45 | 16.00 | 16.10 | 16.10 | 1,300,014 |
| Mar 18, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 244,855 |
| Mar 15, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 174,517 |
| Mar 14, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 277,436 |
| Mar 13, 2024 | 14.05 | 14.60 | 14.05 | 14.60 | 14.60 | 640,843 |
| Mar 12, 2024 | 13.95 | 14.40 | 13.95 | 13.95 | 13.95 | 133,126 |
| Mar 11, 2024 | 15.00 | 15.10 | 14.65 | 14.65 | 14.65 | 171,596 |
| Mar 7, 2024 | 15.50 | 15.75 | 14.80 | 15.40 | 15.40 | 195,586 |
| Mar 6, 2024 | 15.45 | 15.50 | 14.70 | 15.05 | 15.05 | 224,531 |
| Mar 5, 2024 | 16.10 | 16.20 | 15.30 | 15.45 | 15.45 | 220,653 |
| Mar 4, 2024 | 16.65 | 16.65 | 15.90 | 16.10 | 16.10 | 234,680 |
| Mar 1, 2024 | 16.10 | 16.80 | 16.00 | 16.45 | 16.45 | 179,218 |
| Feb 29, 2024 | 16.00 | 16.40 | 15.50 | 16.10 | 16.10 | 171,924 |
| Feb 28, 2024 | 17.35 | 17.35 | 16.15 | 16.20 | 16.20 | 324,476 |
| Feb 27, 2024 | 17.05 | 17.50 | 16.40 | 17.00 | 17.00 | 241,060 |
| Feb 26, 2024 | 18.60 | 18.60 | 17.05 | 17.25 | 17.25 | 246,121 |
| Feb 23, 2024 | 17.70 | 18.20 | 17.00 | 17.80 | 17.80 | 291,226 |
| Feb 22, 2024 | 18.20 | 18.75 | 17.30 | 17.65 | 17.65 | 313,134 |
| Feb 21, 2024 | 19.15 | 19.50 | 18.20 | 18.20 | 18.20 | 204,201 |
| Feb 20, 2024 | 19.25 | 19.90 | 19.00 | 19.15 | 19.15 | 142,443 |
| Feb 19, 2024 | 19.15 | 20.00 | 19.00 | 19.55 | 19.55 | 144,598 |
| Feb 16, 2024 | 18.55 | 19.15 | 18.20 | 19.15 | 19.15 | 299,576 |
| Feb 15, 2024 | 19.05 | 19.05 | 17.70 | 18.25 | 18.25 | 293,126 |
| Feb 14, 2024 | 17.30 | 18.80 | 17.10 | 18.60 | 18.60 | 352,429 |
| Feb 13, 2024 | 18.50 | 18.70 | 17.80 | 17.95 | 17.95 | 323,525 |
| Feb 12, 2024 | 19.65 | 20.00 | 18.70 | 18.70 | 18.70 | 675,495 |
| Feb 9, 2024 | 20.45 | 20.50 | 19.45 | 19.65 | 19.65 | 443,068 |
| Feb 8, 2024 | 20.65 | 21.80 | 20.20 | 20.45 | 20.45 | 782,097 |
| Feb 7, 2024 | 19.80 | 21.75 | 19.80 | 21.25 | 21.25 | 991,476 |
| Feb 6, 2024 | 20.80 | 21.90 | 20.80 | 20.80 | 20.80 | 534,549 |
| Feb 5, 2024 | 21.90 | 23.05 | 21.90 | 21.90 | 21.90 | 1,250,743 |
| Feb 2, 2024 | 23.05 | 23.90 | 23.05 | 23.05 | 23.05 | 639,146 |
| Feb 1, 2024 | 25.10 | 25.45 | 24.25 | 24.25 | 24.25 | 302,597 |
| Jan 31, 2024 | 26.20 | 26.40 | 25.30 | 25.50 | 25.50 | 3,581,084 |
| Jan 30, 2024 | 25.40 | 25.55 | 23.60 | 25.55 | 25.55 | 3,260,951 |
| Jan 29, 2024 | 23.25 | 24.35 | 23.25 | 24.35 | 24.35 | 2,619,290 |
| Jan 25, 2024 | 22.90 | 23.50 | 22.60 | 23.20 | 23.20 | 1,906,863 |
| Jan 24, 2024 | 22.75 | 23.00 | 22.10 | 22.40 | 22.40 | 873,717 |
| Jan 23, 2024 | 24.00 | 24.00 | 22.65 | 22.65 | 22.65 | 1,784,705 |
| Jan 19, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1,120,822 |
| Jan 18, 2024 | 22.35 | 22.35 | 22.00 | 22.35 | 22.35 | 1,421,985 |
| Jan 17, 2024 | 21.80 | 21.95 | 21.25 | 21.30 | 21.30 | 742,914 |
| Jan 16, 2024 | 22.75 | 22.75 | 21.60 | 21.85 | 21.85 | 1,183,483 |
| Jan 15, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jan 12, 2024 | 22.25 | 22.95 | 22.10 | 22.40 | 22.40 | 2,109,831 |
| Jan 11, 2024 | 22.75 | 23.00 | 21.70 | 22.05 | 22.05 | 1,635,469 |
| Jan 10, 2024 | 22.55 | 23.70 | 21.85 | 22.25 | 22.25 | 1,834,008 |
| Jan 9, 2024 | 23.70 | 23.85 | 22.65 | 22.75 | 22.75 | 1,220,051 |
| Jan 8, 2024 | 23.60 | 24.00 | 22.75 | 23.00 | 23.00 | 2,498,116 |
| Jan 5, 2024 | 24.70 | 24.70 | 22.80 | 23.35 | 23.35 | 4,602,038 |
| Jan 4, 2024 | 22.10 | 24.05 | 22.00 | 24.05 | 24.05 | 3,796,085 |
| Jan 3, 2024 | 20.60 | 22.55 | 20.30 | 21.90 | 21.90 | 4,165,722 |
| Jan 2, 2024 | 21.20 | 21.35 | 20.25 | 20.75 | 20.75 | 1,286,875 |
| Jan 1, 2024 | 20.50 | 21.25 | 20.40 | 20.95 | 20.95 | 1,391,715 |
| Dec 29, 2023 | 21.00 | 21.35 | 20.15 | 20.30 | 20.30 | 2,033,666 |
| Dec 28, 2023 | 21.35 | 21.50 | 20.60 | 21.00 | 21.00 | 1,763,600 |
| Dec 27, 2023 | 22.25 | 22.30 | 20.70 | 21.20 | 21.20 | 2,838,740 |
| Dec 26, 2023 | 22.40 | 22.75 | 21.35 | 22.05 | 22.05 | 4,581,405 |
| Dec 22, 2023 | 20.40 | 22.00 | 19.85 | 21.85 | 21.85 | 5,809,168 |
| Dec 21, 2023 | 18.85 | 20.50 | 18.85 | 20.00 | 20.00 | 3,903,138 |
| Dec 20, 2023 | 19.75 | 21.20 | 18.40 | 18.85 | 18.85 | 6,934,064 |
| Dec 19, 2023 | 20.40 | 20.70 | 19.40 | 19.55 | 19.55 | 2,805,543 |
| Dec 18, 2023 | 19.45 | 20.70 | 19.05 | 20.05 | 20.05 | 5,819,154 |
| Dec 15, 2023 | 18.25 | 19.75 | 18.20 | 19.30 | 19.30 | 4,842,753 |
| Dec 14, 2023 | 18.65 | 18.75 | 18.20 | 18.25 | 18.25 | 1,037,355 |
| Dec 13, 2023 | 18.30 | 18.75 | 18.25 | 18.35 | 18.35 | 1,500,510 |
| Dec 12, 2023 | 18.30 | 18.40 | 17.80 | 18.20 | 18.20 | 1,900,926 |
| Dec 11, 2023 | 18.25 | 18.70 | 18.05 | 18.20 | 18.20 | 1,621,331 |
| Dec 8, 2023 | 18.65 | 18.90 | 17.70 | 18.15 | 18.15 | 1,891,873 |
| Dec 7, 2023 | 17.60 | 18.85 | 17.25 | 18.45 | 18.45 | 3,476,424 |
| Dec 6, 2023 | 17.30 | 17.55 | 17.15 | 17.30 | 17.30 | 768,765 |
| Dec 5, 2023 | 17.35 | 17.50 | 17.20 | 17.25 | 17.25 | 644,750 |
| Dec 4, 2023 | 17.90 | 17.95 | 17.00 | 17.35 | 17.35 | 1,176,231 |
| Dec 1, 2023 | 17.20 | 17.25 | 16.95 | 17.10 | 17.10 | 711,009 |
| Nov 30, 2023 | 17.60 | 17.75 | 16.95 | 17.05 | 17.05 | 1,128,400 |
| Nov 29, 2023 | 16.95 | 17.20 | 16.80 | 16.95 | 16.95 | 438,476 |
| Nov 28, 2023 | 17.00 | 17.20 | 16.90 | 16.90 | 16.90 | 586,580 |
| Nov 24, 2023 | 17.35 | 17.55 | 16.90 | 16.95 | 16.95 | 1,292,852 |
| Nov 23, 2023 | 17.95 | 17.95 | 17.15 | 17.25 | 17.25 | 1,331,306 |
| Nov 22, 2023 | 16.85 | 17.75 | 16.75 | 17.75 | 17.75 | 2,271,282 |
| Nov 21, 2023 | 17.60 | 17.95 | 16.90 | 16.95 | 16.95 | 862,510 |
| Nov 20, 2023 | 18.00 | 18.25 | 17.25 | 17.55 | 17.55 | 1,483,765 |
| Nov 17, 2023 | 17.00 | 17.75 | 16.75 | 17.75 | 17.75 | 2,428,531 |
| Nov 16, 2023 | 16.45 | 16.95 | 16.20 | 16.95 | 16.95 | 742,373 |
| Nov 15, 2023 | 16.10 | 16.35 | 16.05 | 16.15 | 16.15 | 469,856 |
| Nov 13, 2023 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 187,284 |
| Nov 10, 2023 | 16.10 | 16.20 | 15.90 | 15.95 | 15.95 | 492,336 |
| Nov 9, 2023 | 16.25 | 16.30 | 15.95 | 16.05 | 16.05 | 251,857 |
| Nov 8, 2023 | 16.10 | 16.20 | 16.00 | 16.05 | 16.05 | 286,777 |
| Nov 7, 2023 | 16.35 | 17.10 | 15.90 | 16.05 | 16.05 | 1,119,997 |
| Nov 6, 2023 | 16.10 | 16.50 | 16.00 | 16.30 | 16.30 | 282,509 |
| Nov 3, 2023 | 16.60 | 16.60 | 15.90 | 16.05 | 16.05 | 337,877 |
| Nov 2, 2023 | 15.45 | 16.00 | 15.30 | 16.00 | 16.00 | 295,325 |
| Nov 1, 2023 | 15.75 | 15.75 | 14.85 | 15.25 | 15.25 | 115,377 |
| Oct 31, 2023 | 15.75 | 15.75 | 15.35 | 15.45 | 15.45 | 107,150 |
| Oct 30, 2023 | 15.35 | 15.65 | 15.25 | 15.40 | 15.40 | 97,321 |
| Oct 27, 2023 | 14.90 | 15.45 | 14.30 | 15.35 | 15.35 | 183,149 |
| Oct 26, 2023 | 14.95 | 15.20 | 14.15 | 14.95 | 14.95 | 338,502 |
| Oct 25, 2023 | 15.10 | 15.60 | 14.30 | 14.90 | 14.90 | 386,134 |
| Oct 23, 2023 | 15.85 | 15.85 | 15.05 | 15.05 | 15.05 | 302,292 |
| Oct 20, 2023 | 16.00 | 16.10 | 15.80 | 15.85 | 15.85 | 129,456 |
| Oct 19, 2023 | 15.95 | 16.15 | 15.50 | 15.95 | 15.95 | 159,611 |
| Oct 18, 2023 | 16.25 | 16.25 | 15.80 | 15.95 | 15.95 | 314,637 |
| Oct 17, 2023 | 16.10 | 16.25 | 15.95 | 16.10 | 16.10 | 175,190 |
| Oct 16, 2023 | 16.45 | 16.45 | 16.00 | 16.10 | 16.10 | 153,464 |
| Oct 13, 2023 | 16.40 | 16.40 | 16.05 | 16.15 | 16.15 | 171,391 |
| Oct 12, 2023 | 16.45 | 16.55 | 16.15 | 16.20 | 16.20 | 176,673 |
| Oct 11, 2023 | 16.10 | 16.50 | 16.10 | 16.20 | 16.20 | 135,262 |
| Oct 10, 2023 | 15.50 | 16.35 | 15.50 | 16.10 | 16.10 | 219,292 |
| Oct 9, 2023 | 16.50 | 16.50 | 15.40 | 15.70 | 15.70 | 245,746 |
| Oct 6, 2023 | 16.45 | 16.45 | 16.05 | 16.20 | 16.20 | 189,789 |
| Oct 5, 2023 | 16.20 | 16.45 | 15.90 | 16.20 | 16.20 | 183,072 |
| Oct 4, 2023 | 16.75 | 16.75 | 15.90 | 16.20 | 16.20 | 297,266 |
| Oct 3, 2023 | 16.70 | 16.80 | 16.20 | 16.45 | 16.45 | 420,413 |
| Sep 29, 2023 | 16.85 | 16.95 | 16.25 | 16.80 | 16.80 | 227,207 |
| Sep 28, 2023 | 16.80 | 17.05 | 16.70 | 16.75 | 16.75 | 179,987 |
| Sep 27, 2023 | 16.80 | 17.05 | 16.75 | 16.80 | 16.80 | 108,387 |
| Sep 26, 2023 | 17.20 | 17.20 | 16.75 | 16.80 | 16.80 | 249,426 |
| Sep 25, 2023 | 17.15 | 17.35 | 16.90 | 17.05 | 17.05 | 193,609 |
| Sep 22, 2023 | 17.35 | 17.40 | 17.05 | 17.15 | 17.15 | 141,855 |
| Sep 21, 2023 | 17.25 | 17.45 | 16.80 | 17.35 | 17.35 | 297,964 |
| Sep 20, 2023 | 17.00 | 17.45 | 17.00 | 17.15 | 17.15 | 216,455 |
| Sep 18, 2023 | 17.65 | 17.80 | 17.00 | 17.10 | 17.10 | 419,001 |
| Sep 15, 2023 | 17.90 | 18.00 | 17.00 | 17.60 | 17.60 | 390,405 |
| Sep 14, 2023 | 17.85 | 18.00 | 17.40 | 17.55 | 17.55 | 218,434 |
| Sep 13, 2023 | 17.50 | 17.50 | 16.75 | 17.30 | 17.30 | 434,321 |
| Sep 12, 2023 | 18.50 | 18.75 | 17.60 | 17.60 | 17.60 | 542,976 |
| Sep 11, 2023 | 18.70 | 19.20 | 18.25 | 18.50 | 18.50 | 520,455 |
| Sep 8, 2023 | 18.65 | 18.90 | 18.30 | 18.40 | 18.40 | 315,166 |
| Sep 7, 2023 | 18.50 | 18.95 | 18.35 | 18.65 | 18.65 | 313,139 |
| Sep 6, 2023 | 18.70 | 19.00 | 18.40 | 18.65 | 18.65 | 274,825 |
| Sep 5, 2023 | 19.20 | 19.40 | 18.55 | 18.70 | 18.70 | 805,476 |
| Sep 4, 2023 | 18.05 | 18.95 | 17.75 | 18.95 | 18.95 | 909,943 |
| Sep 1, 2023 | 18.30 | 18.55 | 17.60 | 18.05 | 18.05 | 372,155 |
| Aug 31, 2023 | 18.55 | 18.55 | 17.85 | 18.00 | 18.00 | 363,944 |
| Aug 30, 2023 | 18.20 | 18.35 | 18.00 | 18.10 | 18.10 | 281,262 |
| Aug 29, 2023 | 18.40 | 18.40 | 18.00 | 18.05 | 18.05 | 399,239 |
| Aug 28, 2023 | 18.00 | 18.40 | 18.00 | 18.20 | 18.20 | 449,447 |
| Aug 25, 2023 | 18.20 | 18.40 | 17.70 | 17.90 | 17.90 | 379,434 |
| Aug 24, 2023 | 17.80 | 18.35 | 17.45 | 18.20 | 18.20 | 602,028 |
| Aug 23, 2023 | 17.85 | 17.85 | 17.45 | 17.50 | 17.50 | 337,881 |
| Aug 22, 2023 | 17.60 | 17.80 | 17.30 | 17.50 | 17.50 | 291,012 |
| Aug 21, 2023 | 17.45 | 17.95 | 16.95 | 17.60 | 17.60 | 468,394 |
| Aug 18, 2023 | 18.00 | 18.25 | 17.05 | 17.40 | 17.40 | 292,251 |
| Aug 17, 2023 | 17.85 | 18.50 | 17.70 | 17.90 | 17.90 | 351,644 |
| Aug 16, 2023 | 17.90 | 19.05 | 17.40 | 17.90 | 17.90 | 407,198 |
| Aug 14, 2023 | 18.15 | 18.70 | 17.80 | 18.30 | 18.30 | 1,069,696 |
| Aug 11, 2023 | 19.50 | 19.50 | 18.65 | 18.80 | 18.80 | 1,113,942 |
| Aug 10, 2023 | 19.15 | 19.95 | 18.75 | 19.05 | 19.05 | 1,968,235 |
| Aug 9, 2023 | 18.60 | 19.45 | 18.30 | 19.20 | 19.20 | 2,585,076 |
| Aug 8, 2023 | 19.25 | 19.40 | 18.15 | 18.60 | 18.60 | 2,239,191 |
| Aug 7, 2023 | 20.40 | 20.80 | 18.55 | 19.20 | 19.20 | 9,619,040 |
| Aug 4, 2023 | 18.00 | 20.40 | 17.45 | 20.40 | 20.40 | 21,770,483 |
| Aug 3, 2023 | 16.00 | 17.45 | 15.85 | 17.00 | 17.00 | 3,162,167 |
| Aug 2, 2023 | 16.25 | 16.45 | 15.80 | 15.90 | 15.90 | 686,214 |
| Aug 1, 2023 | 16.60 | 16.70 | 16.15 | 16.20 | 16.20 | 733,962 |
| Jul 31, 2023 | 16.20 | 16.55 | 16.10 | 16.40 | 16.40 | 617,303 |
| Jul 28, 2023 | 16.55 | 16.60 | 16.00 | 16.10 | 16.10 | 867,225 |
| Jul 27, 2023 | 16.85 | 17.25 | 16.35 | 16.45 | 16.45 | 753,219 |
| Jul 26, 2023 | 17.20 | 17.40 | 16.80 | 16.85 | 16.85 | 1,013,301 |
| Jul 25, 2023 | 16.85 | 17.50 | 16.85 | 17.10 | 17.10 | 1,970,879 |
| Jul 24, 2023 | 16.40 | 17.45 | 16.30 | 16.60 | 16.60 | 3,689,697 |
| Jul 21, 2023 | 15.70 | 16.45 | 15.60 | 16.25 | 16.25 | 3,121,494 |
| Jul 20, 2023 | 16.55 | 16.55 | 15.60 | 15.75 | 15.75 | 6,779,083 |
| Jul 19, 2023 | 15.85 | 16.80 | 15.55 | 16.80 | 16.80 | 3,190,487 |
| Jul 18, 2023 | 14.30 | 14.40 | 13.70 | 14.00 | 14.00 | 617,003 |
| Jul 17, 2023 | 14.40 | 14.55 | 14.10 | 14.20 | 14.20 | 616,920 |
| Jul 14, 2023 | 13.60 | 14.55 | 13.60 | 14.10 | 14.10 | 1,614,418 |
| Jul 13, 2023 | 13.80 | 13.85 | 13.55 | 13.60 | 13.60 | 261,032 |
| Jul 12, 2023 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | 210,243 |
| Jul 11, 2023 | 13.95 | 13.95 | 13.75 | 13.80 | 13.80 | 217,192 |
| Jul 10, 2023 | 13.75 | 13.85 | 13.60 | 13.80 | 13.80 | 377,868 |
| Jul 7, 2023 | 13.80 | 13.90 | 13.65 | 13.75 | 13.75 | 231,065 |
| Jul 6, 2023 | 13.90 | 14.00 | 13.70 | 13.80 | 13.80 | 528,952 |
| Jul 5, 2023 | 13.80 | 14.00 | 13.75 | 13.90 | 13.90 | 328,830 |
| Jul 4, 2023 | 13.70 | 13.85 | 13.60 | 13.70 | 13.70 | 373,775 |
| Jul 3, 2023 | 13.80 | 13.85 | 13.65 | 13.70 | 13.70 | 246,233 |
| Jun 30, 2023 | 13.65 | 13.75 | 13.55 | 13.60 | 13.60 | 275,462 |
| Jun 28, 2023 | 13.60 | 13.80 | 13.55 | 13.60 | 13.60 | 283,926 |
| Jun 27, 2023 | 13.70 | 13.75 | 13.50 | 13.55 | 13.55 | 285,740 |
| Jun 26, 2023 | 13.80 | 13.95 | 13.50 | 13.60 | 13.60 | 435,096 |
| Jun 23, 2023 | 14.00 | 14.55 | 13.60 | 13.75 | 13.75 | 892,252 |
| Jun 22, 2023 | 14.05 | 14.25 | 13.90 | 13.95 | 13.95 | 424,442 |
| Jun 21, 2023 | 14.15 | 14.30 | 13.95 | 14.05 | 14.05 | 529,345 |
| Jun 20, 2023 | 14.35 | 14.35 | 14.10 | 14.15 | 14.15 | 391,789 |
| Jun 19, 2023 | 14.40 | 14.55 | 14.20 | 14.25 | 14.25 | 535,257 |
| Jun 16, 2023 | 14.10 | 14.65 | 14.10 | 14.40 | 14.40 | 1,581,659 |
| Jun 15, 2023 | 14.30 | 14.45 | 14.00 | 14.10 | 14.10 | 587,335 |
| Jun 14, 2023 | 14.20 | 14.50 | 14.20 | 14.25 | 14.25 | 399,182 |
| Jun 13, 2023 | 14.30 | 14.50 | 14.10 | 14.15 | 14.15 | 672,171 |
| Jun 12, 2023 | 14.10 | 15.10 | 14.10 | 14.25 | 14.25 | 3,194,287 |
| Jun 9, 2023 | 13.90 | 14.20 | 13.90 | 14.05 | 14.05 | 676,674 |
| Jun 8, 2023 | 14.20 | 14.55 | 13.70 | 13.80 | 13.80 | 1,202,284 |
| Jun 7, 2023 | 13.80 | 14.45 | 13.75 | 14.10 | 14.10 | 1,062,920 |
| Jun 6, 2023 | 14.10 | 14.10 | 13.60 | 13.70 | 13.70 | 492,891 |
| Jun 5, 2023 | 14.15 | 14.25 | 13.90 | 13.95 | 13.95 | 413,625 |
| Jun 2, 2023 | 14.00 | 14.15 | 13.85 | 14.05 | 14.05 | 766,572 |
| Jun 1, 2023 | 13.65 | 14.25 | 13.55 | 13.90 | 13.90 | 892,588 |
| May 31, 2023 | 13.75 | 13.80 | 13.55 | 13.65 | 13.65 | 174,032 |
| May 30, 2023 | 13.65 | 14.40 | 13.55 | 13.70 | 13.70 | 444,136 |
| May 29, 2023 | 13.55 | 13.80 | 13.30 | 13.55 | 13.55 | 672,154 |
| May 26, 2023 | 13.15 | 14.10 | 13.00 | 13.45 | 13.45 | 879,904 |
| May 25, 2023 | 13.10 | 13.15 | 12.95 | 13.00 | 13.00 | 192,958 |
| May 24, 2023 | 13.20 | 13.30 | 13.00 | 13.05 | 13.05 | 332,653 |
| May 23, 2023 | 13.05 | 13.25 | 12.95 | 13.05 | 13.05 | 604,539 |
| May 22, 2023 | 13.35 | 13.35 | 12.90 | 12.95 | 12.95 | 931,202 |
| May 19, 2023 | 13.80 | 13.80 | 13.30 | 13.35 | 13.35 | 426,429 |
| May 18, 2023 | 14.00 | 14.30 | 13.60 | 13.65 | 13.65 | 596,870 |
| May 17, 2023 | 13.20 | 14.35 | 13.20 | 14.00 | 14.00 | 2,278,514 |
| May 16, 2023 | 13.25 | 13.30 | 13.15 | 13.15 | 13.15 | 197,102 |
| May 15, 2023 | 13.30 | 13.30 | 13.15 | 13.20 | 13.20 | 169,614 |
| May 12, 2023 | 13.20 | 13.30 | 13.15 | 13.20 | 13.20 | 202,882 |
| May 11, 2023 | 13.30 | 13.40 | 13.15 | 13.20 | 13.20 | 182,012 |
| May 10, 2023 | 13.30 | 13.45 | 13.10 | 13.25 | 13.25 | 243,476 |
| May 9, 2023 | 13.50 | 13.50 | 13.20 | 13.30 | 13.30 | 277,953 |
| May 8, 2023 | 13.35 | 13.55 | 13.20 | 13.35 | 13.35 | 209,827 |
| May 5, 2023 | 13.60 | 13.60 | 13.25 | 13.30 | 13.30 | 387,107 |
| May 4, 2023 | 13.35 | 13.60 | 13.25 | 13.40 | 13.40 | 475,320 |
| May 3, 2023 | 13.30 | 13.40 | 13.20 | 13.25 | 13.25 | 250,837 |
| May 2, 2023 | 13.40 | 13.40 | 13.25 | 13.30 | 13.30 | 328,662 |
| Apr 28, 2023 | 13.20 | 13.40 | 13.15 | 13.20 | 13.20 | 230,570 |
| Apr 27, 2023 | 13.20 | 13.40 | 13.05 | 13.15 | 13.15 | 193,913 |
| Apr 26, 2023 | 13.10 | 13.40 | 13.00 | 13.15 | 13.15 | 439,705 |
| Apr 25, 2023 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | 232,665 |
| Apr 24, 2023 | 13.40 | 13.40 | 12.95 | 13.10 | 13.10 | 206,773 |