BSE - Delayed Quote • INR
Morganite Crucible (India) Limited (MORGANITE.BO)
At close: 3:50 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 26, 2024 | 1,437.00 | 1,444.00 | 1,413.60 | 1,423.70 | 1,423.70 | 845 |
| Apr 25, 2024 | 1,439.70 | 1,439.70 | 1,390.95 | 1,417.00 | 1,417.00 | 3,391 |
| Apr 24, 2024 | 1,399.00 | 1,440.00 | 1,390.95 | 1,412.60 | 1,412.60 | 2,168 |
| Apr 23, 2024 | 1,400.00 | 1,409.00 | 1,380.00 | 1,381.00 | 1,381.00 | 1,015 |
| Apr 22, 2024 | 1,439.80 | 1,470.00 | 1,375.00 | 1,391.00 | 1,391.00 | 2,154 |
| Apr 19, 2024 | 1,421.00 | 1,421.00 | 1,360.00 | 1,380.15 | 1,380.15 | 885 |
| Apr 18, 2024 | 1,419.00 | 1,419.00 | 1,372.00 | 1,394.85 | 1,394.85 | 775 |
| Apr 16, 2024 | 1,371.00 | 1,418.00 | 1,366.10 | 1,400.10 | 1,400.10 | 1,107 |
| Apr 15, 2024 | 1,363.00 | 1,420.00 | 1,355.00 | 1,363.40 | 1,363.40 | 1,496 |
| Apr 12, 2024 | 1,390.00 | 1,419.50 | 1,390.00 | 1,402.10 | 1,402.10 | 792 |
| Apr 10, 2024 | 1,421.00 | 1,439.90 | 1,380.00 | 1,386.00 | 1,386.00 | 1,494 |
| Apr 9, 2024 | 1,439.00 | 1,445.00 | 1,379.00 | 1,382.40 | 1,382.40 | 1,405 |
| Apr 8, 2024 | 1,484.80 | 1,498.70 | 1,376.20 | 1,405.90 | 1,405.90 | 3,222 |
| Apr 5, 2024 | 1,451.00 | 1,490.00 | 1,450.00 | 1,456.45 | 1,456.45 | 711 |
| Apr 4, 2024 | 1,451.00 | 1,500.00 | 1,442.20 | 1,451.65 | 1,451.65 | 1,245 |
| Apr 3, 2024 | 1,455.00 | 1,477.00 | 1,437.20 | 1,467.30 | 1,467.30 | 454 |
| Apr 2, 2024 | 1,440.00 | 1,477.00 | 1,412.00 | 1,455.00 | 1,455.00 | 1,153 |
| Apr 1, 2024 | 1,339.00 | 1,490.00 | 1,339.00 | 1,445.65 | 1,445.65 | 2,074 |
| Mar 28, 2024 | 1,369.00 | 1,390.00 | 1,322.60 | 1,339.00 | 1,339.00 | 8,340 |
| Mar 27, 2024 | 1,370.00 | 1,389.80 | 1,320.00 | 1,334.35 | 1,334.35 | 3,354 |
| Mar 26, 2024 | 1,397.40 | 1,405.00 | 1,350.00 | 1,362.75 | 1,362.75 | 694 |
| Mar 22, 2024 | 1,355.00 | 1,390.00 | 1,341.00 | 1,374.35 | 1,374.35 | 1,572 |
| Mar 21, 2024 | 1,360.00 | 1,400.00 | 1,317.90 | 1,355.35 | 1,355.35 | 3,402 |
| Mar 20, 2024 | 1,398.00 | 1,398.00 | 1,331.00 | 1,350.70 | 1,350.70 | 782 |
| Mar 19, 2024 | 1,440.00 | 1,440.00 | 1,330.15 | 1,348.55 | 1,348.55 | 712 |
| Mar 18, 2024 | 1,380.00 | 1,420.00 | 1,355.05 | 1,396.15 | 1,396.15 | 1,059 |
| Mar 14, 2024 | 1,300.00 | 1,387.70 | 1,293.60 | 1,380.00 | 1,380.00 | 4,624 |
| Mar 13, 2024 | 1,428.00 | 1,428.00 | 1,326.00 | 1,348.45 | 1,348.45 | 1,418 |
| Mar 12, 2024 | 1,444.90 | 1,444.90 | 1,311.00 | 1,376.90 | 1,376.90 | 1,523 |
| Mar 11, 2024 | 1,469.90 | 1,469.90 | 1,350.00 | 1,384.50 | 1,384.50 | 2,580 |
| Mar 7, 2024 | 1,399.00 | 1,437.65 | 1,399.00 | 1,431.55 | 1,431.55 | 478 |
| Mar 6, 2024 | 1,435.00 | 1,452.00 | 1,394.00 | 1,406.85 | 1,406.85 | 1,579 |
| Mar 5, 2024 | 1,475.55 | 1,475.55 | 1,415.00 | 1,427.60 | 1,427.60 | 509 |
| Mar 4, 2024 | 1,497.00 | 1,497.00 | 1,419.80 | 1,449.55 | 1,449.55 | 1,373 |
| Mar 1, 2024 | 1,466.50 | 1,505.00 | 1,450.00 | 1,457.55 | 1,457.55 | 1,581 |
| Feb 29, 2024 | 1,490.00 | 1,510.00 | 1,466.10 | 1,480.80 | 1,480.80 | 575 |
| Feb 28, 2024 | 1,475.00 | 1,549.90 | 1,466.00 | 1,486.50 | 1,486.50 | 627 |
| Feb 27, 2024 | 1,499.20 | 1,518.95 | 1,475.00 | 1,481.80 | 1,481.80 | 827 |
| Feb 26, 2024 | 1,500.00 | 1,534.90 | 1,491.50 | 1,499.20 | 1,499.20 | 1,260 |
| Feb 23, 2024 | 1,500.00 | 1,525.00 | 1,475.00 | 1,488.00 | 1,488.00 | 1,219 |
| Feb 22, 2024 | 1,510.00 | 1,538.00 | 1,491.35 | 1,498.45 | 1,498.45 | 933 |
| Feb 21, 2024 | 1,530.00 | 1,549.00 | 1,501.25 | 1,507.80 | 1,507.80 | 1,582 |
| Feb 20, 2024 | 1,540.00 | 1,552.00 | 1,516.65 | 1,535.75 | 1,535.75 | 449 |
| Feb 19, 2024 | 1,545.00 | 1,569.00 | 1,516.05 | 1,523.70 | 1,523.70 | 1,981 |
| Feb 16, 2024 | 1,558.00 | 1,558.00 | 1,486.05 | 1,511.25 | 1,511.25 | 1,415 |
| Feb 15, 2024 | 1,480.10 | 1,588.00 | 1,480.10 | 1,506.65 | 1,506.65 | 1,302 |
| Feb 14, 2024 | 1,518.00 | 1,587.00 | 1,475.00 | 1,536.20 | 1,536.20 | 5,430 |
| Feb 13, 2024 | 1,655.00 | 1,655.00 | 1,560.00 | 1,599.10 | 1,599.10 | 1,954 |
| Feb 12, 2024 | 1,650.00 | 1,650.00 | 1,590.00 | 1,601.60 | 1,601.60 | 1,492 |
| Feb 9, 2024 | 1,662.65 | 1,697.95 | 1,632.00 | 1,645.05 | 1,645.05 | 1,957 |
| Feb 8, 2024 | 1,655.00 | 1,717.95 | 1,655.00 | 1,695.00 | 1,695.00 | 1,874 |
| Feb 7, 2024 | 1,670.00 | 1,697.50 | 1,650.50 | 1,667.15 | 1,667.15 | 631 |
| Feb 6, 2024 | 1,724.90 | 1,724.90 | 1,656.75 | 1,663.25 | 1,663.25 | 1,597 |
| Feb 5, 2024 | 1,691.95 | 1,708.95 | 1,656.75 | 1,670.05 | 1,670.05 | 2,260 |
| Feb 2, 2024 | 1,734.95 | 1,734.95 | 1,641.50 | 1,679.50 | 1,679.50 | 2,031 |
| Feb 1, 2024 | 1,739.00 | 1,760.00 | 1,695.00 | 1,700.60 | 1,700.60 | 2,557 |
| Jan 31, 2024 | 1,675.00 | 1,741.00 | 1,665.00 | 1,700.30 | 1,700.30 | 2,544 |
| Jan 30, 2024 | 1,724.00 | 1,744.95 | 1,661.00 | 1,666.80 | 1,666.80 | 1,794 |
| Jan 29, 2024 | 1,730.00 | 1,730.00 | 1,688.10 | 1,688.40 | 1,688.40 | 1,330 |
| Jan 25, 2024 | 1,655.10 | 1,775.00 | 1,655.10 | 1,691.15 | 1,691.15 | 3,220 |
| Jan 24, 2024 | 1,725.00 | 1,725.00 | 1,640.20 | 1,687.90 | 1,687.90 | 950 |
| Jan 23, 2024 | 1,700.00 | 1,759.95 | 1,602.20 | 1,681.75 | 1,681.75 | 1,625 |
| Jan 19, 2024 | 1,618.95 | 1,784.55 | 1,580.00 | 1,676.95 | 1,676.95 | 11,539 |
| Jan 18, 2024 | 1,579.45 | 1,609.00 | 1,551.00 | 1,603.55 | 1,603.55 | 1,383 |
| Jan 17, 2024 | 1,584.25 | 1,620.80 | 1,565.10 | 1,579.45 | 1,579.45 | 1,477 |
| Jan 16, 2024 | 1,600.05 | 1,634.00 | 1,576.90 | 1,584.25 | 1,584.25 | 2,684 |
| Jan 15, 2024 | 1,624.75 | 1,660.00 | 1,600.00 | 1,607.10 | 1,607.10 | 2,897 |
| Jan 12, 2024 | 1,640.00 | 1,662.15 | 1,600.00 | 1,621.95 | 1,621.95 | 2,471 |
| Jan 11, 2024 | 1,624.00 | 1,640.00 | 1,610.05 | 1,626.15 | 1,626.15 | 349 |
| Jan 10, 2024 | 1,626.00 | 1,638.95 | 1,581.05 | 1,624.00 | 1,624.00 | 696 |
| Jan 9, 2024 | 1,660.00 | 1,660.00 | 1,582.00 | 1,602.05 | 1,602.05 | 1,728 |
| Jan 8, 2024 | 1,659.60 | 1,659.60 | 1,611.00 | 1,611.50 | 1,611.50 | 2,028 |
| Jan 5, 2024 | 1,634.00 | 1,648.00 | 1,601.05 | 1,637.60 | 1,637.60 | 1,262 |
| Jan 4, 2024 | 1,582.00 | 1,650.00 | 1,570.15 | 1,634.05 | 1,634.05 | 3,328 |
| Jan 3, 2024 | 1,580.05 | 1,599.50 | 1,556.00 | 1,557.90 | 1,557.90 | 3,313 |
| Jan 2, 2024 | 1,609.95 | 1,609.95 | 1,567.00 | 1,586.90 | 1,586.90 | 1,788 |
| Jan 1, 2024 | 1,600.00 | 1,600.00 | 1,572.00 | 1,595.65 | 1,595.65 | 773 |
| Dec 29, 2023 | 1,609.00 | 1,609.00 | 1,583.00 | 1,590.75 | 1,590.75 | 568 |
| Dec 28, 2023 | 1,580.00 | 1,607.65 | 1,577.00 | 1,581.30 | 1,581.30 | 909 |
| Dec 27, 2023 | 1,604.95 | 1,613.90 | 1,577.00 | 1,580.75 | 1,580.75 | 3,916 |
| Dec 26, 2023 | 1,616.00 | 1,616.00 | 1,590.00 | 1,604.95 | 1,604.95 | 2,501 |
| Dec 22, 2023 | 1,600.00 | 1,620.00 | 1,575.20 | 1,616.40 | 1,616.40 | 4,795 |
| Dec 21, 2023 | 1,585.00 | 1,623.00 | 1,566.00 | 1,582.20 | 1,582.20 | 4,876 |
| Dec 20, 2023 | 1,599.95 | 1,612.95 | 1,572.00 | 1,575.40 | 1,575.40 | 5,328 |
| Dec 19, 2023 | 1,599.00 | 1,604.95 | 1,580.20 | 1,593.75 | 1,593.75 | 2,452 |
| Dec 18, 2023 | 1,600.00 | 1,600.00 | 1,551.00 | 1,583.80 | 1,583.80 | 2,810 |
| Dec 15, 2023 | 1,595.00 | 1,615.00 | 1,579.50 | 1,593.95 | 1,593.95 | 4,543 |
| Dec 14, 2023 | 1,590.00 | 1,619.95 | 1,580.10 | 1,582.10 | 1,582.10 | 2,094 |
| Dec 13, 2023 | 1,609.90 | 1,609.90 | 1,580.20 | 1,597.45 | 1,597.45 | 1,015 |
| Dec 12, 2023 | 1,599.10 | 1,624.50 | 1,552.00 | 1,578.85 | 1,578.85 | 993 |
| Dec 11, 2023 | 1,615.00 | 1,615.00 | 1,581.00 | 1,599.10 | 1,599.10 | 842 |
| Dec 8, 2023 | 1,630.00 | 1,630.00 | 1,560.00 | 1,580.80 | 1,580.80 | 1,218 |
| Dec 7, 2023 | 1,605.00 | 1,615.00 | 1,590.00 | 1,604.40 | 1,604.40 | 1,047 |
| Dec 6, 2023 | 1,639.90 | 1,639.90 | 1,585.00 | 1,604.10 | 1,604.10 | 1,070 |
| Dec 5, 2023 | 1,643.80 | 1,643.80 | 1,588.45 | 1,602.75 | 1,602.75 | 1,310 |
| Dec 4, 2023 | 1,656.00 | 1,659.95 | 1,561.00 | 1,608.35 | 1,608.35 | 2,440 |
| Dec 1, 2023 | 1,629.00 | 1,655.00 | 1,600.10 | 1,628.50 | 1,628.50 | 4,003 |
| Nov 30, 2023 | 1,618.35 | 1,618.35 | 1,570.00 | 1,608.95 | 1,608.95 | 1,408 |
| Nov 29, 2023 | 1,650.00 | 1,650.00 | 1,561.00 | 1,582.25 | 1,582.25 | 2,909 |
| Nov 28, 2023 | 1,662.80 | 1,662.80 | 1,601.00 | 1,613.65 | 1,613.65 | 2,519 |
| Nov 24, 2023 | 28.00 Dividend | |||||
| Nov 24, 2023 | 1,650.00 | 1,687.00 | 1,612.15 | 1,630.20 | 1,630.20 | 3,366 |
| Nov 23, 2023 | 1,729.95 | 1,745.00 | 1,586.10 | 1,668.70 | 1,640.70 | 6,698 |
| Nov 22, 2023 | 1,747.00 | 1,747.00 | 1,697.00 | 1,711.90 | 1,683.18 | 2,231 |
| Nov 21, 2023 | 1,757.40 | 1,757.40 | 1,705.10 | 1,718.70 | 1,689.86 | 5,283 |
| Nov 20, 2023 | 1,760.00 | 1,760.00 | 1,715.00 | 1,729.35 | 1,700.33 | 8,817 |
| Nov 17, 2023 | 1,749.40 | 1,760.00 | 1,715.00 | 1,735.05 | 1,705.94 | 3,271 |
| Nov 16, 2023 | 1,715.00 | 1,747.00 | 1,705.05 | 1,711.80 | 1,683.08 | 3,214 |
| Nov 15, 2023 | 1,685.05 | 1,740.00 | 1,685.00 | 1,712.60 | 1,683.86 | 6,950 |
| Nov 13, 2023 | 1,725.00 | 1,727.95 | 1,665.00 | 1,684.70 | 1,656.43 | 3,681 |
| Nov 10, 2023 | 1,611.10 | 1,760.00 | 1,611.00 | 1,666.75 | 1,638.78 | 13,132 |
| Nov 9, 2023 | 1,539.50 | 1,688.00 | 1,470.00 | 1,571.60 | 1,545.23 | 16,761 |
| Nov 8, 2023 | 1,450.00 | 1,535.00 | 1,450.00 | 1,515.05 | 1,489.63 | 5,377 |
| Nov 7, 2023 | 1,480.00 | 1,510.00 | 1,422.00 | 1,478.70 | 1,453.89 | 1,614 |
| Nov 6, 2023 | 1,389.75 | 1,515.00 | 1,370.00 | 1,494.50 | 1,469.42 | 8,419 |
| Nov 3, 2023 | 1,350.00 | 1,398.40 | 1,340.00 | 1,389.75 | 1,366.43 | 789 |
| Nov 2, 2023 | 1,385.00 | 1,385.00 | 1,340.00 | 1,370.05 | 1,347.06 | 948 |
| Nov 1, 2023 | 1,382.20 | 1,382.20 | 1,331.00 | 1,333.00 | 1,310.63 | 570 |
| Oct 31, 2023 | 1,335.00 | 1,358.00 | 1,315.60 | 1,352.20 | 1,329.51 | 1,552 |
| Oct 30, 2023 | 1,340.00 | 1,378.00 | 1,300.00 | 1,321.60 | 1,299.42 | 793 |
| Oct 27, 2023 | 1,398.95 | 1,398.95 | 1,300.00 | 1,325.65 | 1,303.41 | 4,906 |
| Oct 26, 2023 | 1,310.10 | 1,368.00 | 1,290.00 | 1,365.65 | 1,342.73 | 1,601 |
| Oct 25, 2023 | 1,319.95 | 1,388.00 | 1,262.20 | 1,297.70 | 1,275.93 | 3,985 |
| Oct 23, 2023 | 1,402.00 | 1,439.00 | 1,262.20 | 1,281.75 | 1,260.24 | 2,346 |
| Oct 20, 2023 | 1,391.00 | 1,460.00 | 1,391.00 | 1,403.05 | 1,379.51 | 1,874 |
| Oct 19, 2023 | 1,450.00 | 1,450.00 | 1,421.00 | 1,435.55 | 1,411.46 | 970 |
| Oct 18, 2023 | 1,450.20 | 1,496.50 | 1,445.00 | 1,449.95 | 1,425.62 | 2,852 |
| Oct 17, 2023 | 1,515.00 | 1,515.00 | 1,452.00 | 1,465.65 | 1,441.06 | 2,619 |
| Oct 16, 2023 | 1,409.00 | 1,472.00 | 1,409.00 | 1,466.35 | 1,441.75 | 10,763 |
| Oct 13, 2023 | 1,379.10 | 1,379.10 | 1,350.00 | 1,367.45 | 1,344.50 | 2,198 |
| Oct 12, 2023 | 1,360.00 | 1,360.00 | 1,332.00 | 1,352.05 | 1,329.36 | 525 |
| Oct 11, 2023 | 1,339.95 | 1,350.00 | 1,325.20 | 1,349.00 | 1,326.36 | 889 |
| Oct 10, 2023 | 1,315.55 | 1,349.00 | 1,305.50 | 1,335.85 | 1,313.44 | 1,387 |
| Oct 9, 2023 | 1,301.00 | 1,334.90 | 1,280.00 | 1,315.55 | 1,293.48 | 1,568 |
| Oct 6, 2023 | 1,348.80 | 1,360.00 | 1,318.00 | 1,347.50 | 1,324.89 | 1,750 |
| Oct 5, 2023 | 1,342.00 | 1,345.00 | 1,301.40 | 1,330.00 | 1,307.68 | 1,633 |
| Oct 4, 2023 | 1,389.90 | 1,389.90 | 1,320.00 | 1,328.80 | 1,306.50 | 610 |
| Oct 3, 2023 | 1,325.00 | 1,378.00 | 1,325.00 | 1,368.65 | 1,345.68 | 298 |
| Sep 29, 2023 | 1,369.90 | 1,372.00 | 1,340.00 | 1,361.60 | 1,338.75 | 647 |
| Sep 28, 2023 | 1,362.50 | 1,365.00 | 1,322.50 | 1,355.05 | 1,332.31 | 1,209 |
| Sep 27, 2023 | 1,326.10 | 1,375.00 | 1,300.00 | 1,362.50 | 1,339.64 | 1,403 |
| Sep 26, 2023 | 1,380.00 | 1,383.00 | 1,315.00 | 1,322.20 | 1,300.01 | 1,642 |
| Sep 25, 2023 | 1,386.00 | 1,390.00 | 1,340.00 | 1,345.95 | 1,323.37 | 673 |
| Sep 22, 2023 | 1,345.00 | 1,365.00 | 1,342.00 | 1,350.25 | 1,327.59 | 714 |
| Sep 21, 2023 | 1,336.70 | 1,374.00 | 1,330.05 | 1,352.35 | 1,329.66 | 485 |
| Sep 20, 2023 | 1,360.00 | 1,383.55 | 1,322.70 | 1,336.70 | 1,314.27 | 1,834 |
| Sep 18, 2023 | 1,407.00 | 1,407.30 | 1,351.95 | 1,362.80 | 1,339.93 | 1,630 |
| Sep 15, 2023 | 1,418.40 | 1,418.40 | 1,350.00 | 1,384.70 | 1,361.47 | 1,883 |
| Sep 14, 2023 | 1,350.00 | 1,418.00 | 1,341.00 | 1,398.60 | 1,375.13 | 2,583 |
| Sep 13, 2023 | 1,340.00 | 1,372.40 | 1,321.20 | 1,356.50 | 1,333.74 | 2,038 |
| Sep 12, 2023 | 1,443.40 | 1,443.40 | 1,320.00 | 1,332.45 | 1,310.09 | 4,658 |
| Sep 11, 2023 | 1,431.30 | 1,448.20 | 1,375.00 | 1,411.15 | 1,387.47 | 2,901 |
| Sep 8, 2023 | 1,458.00 | 1,480.00 | 1,430.00 | 1,432.40 | 1,408.36 | 1,838 |
| Sep 7, 2023 | 1,425.00 | 1,461.00 | 1,423.00 | 1,456.15 | 1,431.72 | 3,984 |
| Sep 6, 2023 | 1,457.85 | 1,457.85 | 1,417.00 | 1,435.95 | 1,411.86 | 1,497 |
| Sep 5, 2023 | 1,412.00 | 1,458.95 | 1,400.00 | 1,424.35 | 1,400.45 | 2,534 |
| Sep 4, 2023 | 1,459.50 | 1,490.00 | 1,393.55 | 1,403.80 | 1,380.24 | 4,902 |
| Sep 1, 2023 | 1,432.80 | 1,459.00 | 1,410.00 | 1,428.60 | 1,404.63 | 4,555 |
| Aug 31, 2023 | 1,399.80 | 1,449.90 | 1,399.00 | 1,411.40 | 1,387.72 | 3,879 |
| Aug 30, 2023 | 1,380.00 | 1,400.00 | 1,321.20 | 1,372.95 | 1,349.91 | 4,007 |
| Aug 29, 2023 | 1,393.90 | 1,393.90 | 1,339.00 | 1,384.55 | 1,361.32 | 2,116 |
| Aug 28, 2023 | 1,387.85 | 1,399.00 | 1,331.00 | 1,363.40 | 1,340.52 | 2,245 |
| Aug 25, 2023 | 1,390.00 | 1,414.95 | 1,370.00 | 1,387.85 | 1,364.56 | 1,405 |
| Aug 24, 2023 | 1,385.60 | 1,417.05 | 1,370.00 | 1,386.90 | 1,363.63 | 3,256 |
| Aug 23, 2023 | 1,362.30 | 1,418.65 | 1,353.00 | 1,385.05 | 1,361.81 | 2,809 |
| Aug 22, 2023 | 11.00 Dividend | |||||
| Aug 22, 2023 | 1,417.75 | 1,448.00 | 1,354.00 | 1,390.10 | 1,366.77 | 7,711 |
| Aug 21, 2023 | 1,318.80 | 1,458.80 | 1,310.00 | 1,417.75 | 1,383.15 | 16,100 |
| Aug 18, 2023 | 1,399.75 | 1,400.00 | 1,295.00 | 1,318.80 | 1,286.61 | 7,360 |
| Aug 17, 2023 | 1,345.00 | 1,430.00 | 1,310.00 | 1,378.60 | 1,344.95 | 14,134 |
| Aug 16, 2023 | 1,259.00 | 1,388.00 | 1,220.00 | 1,345.65 | 1,312.81 | 32,931 |
| Aug 14, 2023 | 1,022.00 | 1,246.00 | 1,022.00 | 1,215.90 | 1,186.22 | 41,147 |
| Aug 11, 2023 | 1,074.00 | 1,075.00 | 1,037.00 | 1,038.50 | 1,013.15 | 2,529 |
| Aug 10, 2023 | 1,062.00 | 1,080.00 | 1,035.00 | 1,058.85 | 1,033.01 | 2,000 |
| Aug 9, 2023 | 1,060.00 | 1,080.00 | 1,044.20 | 1,067.50 | 1,041.44 | 1,424 |
| Aug 8, 2023 | 1,077.95 | 1,077.95 | 1,040.10 | 1,060.00 | 1,034.13 | 1,985 |
| Aug 7, 2023 | 1,065.00 | 1,070.95 | 1,030.00 | 1,053.10 | 1,027.40 | 2,209 |
| Aug 4, 2023 | 1,068.35 | 1,068.35 | 1,035.00 | 1,060.40 | 1,034.52 | 2,279 |
| Aug 3, 2023 | 1,079.90 | 1,079.95 | 1,020.00 | 1,039.85 | 1,014.47 | 1,812 |
| Aug 2, 2023 | 1,060.00 | 1,087.00 | 1,035.00 | 1,051.70 | 1,026.03 | 2,568 |
| Aug 1, 2023 | 1,074.95 | 1,088.90 | 1,022.70 | 1,082.50 | 1,056.08 | 7,085 |
| Jul 31, 2023 | 1,071.00 | 1,087.40 | 1,019.90 | 1,055.60 | 1,029.83 | 10,783 |
| Jul 28, 2023 | 1,000.00 | 1,032.20 | 990.10 | 1,020.55 | 995.64 | 6,579 |
| Jul 27, 2023 | 1,016.50 | 1,018.80 | 985.00 | 994.85 | 970.57 | 1,362 |
| Jul 26, 2023 | 995.95 | 1,015.00 | 990.00 | 1,005.75 | 981.20 | 1,004 |
| Jul 25, 2023 | 1,000.00 | 1,014.00 | 985.50 | 990.15 | 965.98 | 1,216 |
| Jul 24, 2023 | 1,020.00 | 1,020.00 | 990.15 | 1,000.25 | 975.84 | 759 |
| Jul 21, 2023 | 1,022.90 | 1,035.00 | 980.00 | 991.90 | 967.69 | 1,258 |
| Jul 20, 2023 | 1,024.80 | 1,024.80 | 993.20 | 999.35 | 974.96 | 1,442 |
| Jul 19, 2023 | 1,029.00 | 1,029.00 | 995.00 | 998.80 | 974.42 | 396 |
| Jul 18, 2023 | 1,033.00 | 1,045.00 | 995.45 | 1,006.65 | 982.08 | 523 |
| Jul 17, 2023 | 998.20 | 1,021.60 | 982.00 | 1,016.25 | 991.45 | 2,861 |
| Jul 14, 2023 | 984.00 | 1,011.00 | 984.00 | 1,002.20 | 977.74 | 495 |
| Jul 13, 2023 | 1,012.75 | 1,022.00 | 963.40 | 1,001.65 | 977.20 | 1,047 |
| Jul 12, 2023 | 998.00 | 1,008.80 | 978.80 | 981.60 | 957.64 | 2,182 |
| Jul 11, 2023 | 1,025.00 | 1,026.00 | 990.00 | 999.25 | 974.86 | 1,155 |
| Jul 10, 2023 | 1,024.00 | 1,040.00 | 989.00 | 1,000.35 | 975.93 | 1,500 |
| Jul 7, 2023 | 981.10 | 1,044.00 | 981.10 | 989.60 | 965.45 | 2,540 |
| Jul 6, 2023 | 1,029.80 | 1,029.80 | 1,003.15 | 1,006.85 | 982.27 | 1,191 |
| Jul 5, 2023 | 1,030.00 | 1,038.90 | 1,001.00 | 1,014.00 | 989.25 | 1,599 |
| Jul 4, 2023 | 1,012.80 | 1,032.80 | 1,005.00 | 1,030.00 | 1,004.86 | 2,104 |
| Jul 3, 2023 | 1,010.00 | 1,030.00 | 980.00 | 1,025.15 | 1,000.13 | 2,777 |
| Jun 30, 2023 | 1,001.00 | 1,020.00 | 980.25 | 997.60 | 973.25 | 618 |
| Jun 28, 2023 | 1,039.40 | 1,039.40 | 1,000.10 | 1,005.25 | 980.71 | 3,264 |
| Jun 27, 2023 | 1,042.90 | 1,042.90 | 1,010.40 | 1,016.45 | 991.64 | 910 |
| Jun 26, 2023 | 1,013.95 | 1,026.00 | 990.00 | 1,015.40 | 990.62 | 1,285 |
| Jun 23, 2023 | 1,019.00 | 1,019.00 | 989.10 | 1,009.95 | 985.30 | 128 |
| Jun 22, 2023 | 1,044.90 | 1,050.00 | 1,018.00 | 1,018.85 | 993.98 | 1,721 |
| Jun 21, 2023 | 1,022.00 | 1,050.00 | 1,009.60 | 1,029.30 | 1,004.18 | 2,108 |
| Jun 20, 2023 | 1,027.00 | 1,036.80 | 1,002.90 | 1,022.60 | 997.64 | 3,760 |
| Jun 19, 2023 | 983.05 | 1,048.75 | 983.05 | 997.70 | 973.35 | 1,034 |
| Jun 16, 2023 | 1,030.00 | 1,080.00 | 980.00 | 1,015.80 | 991.01 | 936 |
| Jun 15, 2023 | 1,034.50 | 1,090.00 | 1,000.00 | 1,025.25 | 1,000.23 | 2,192 |
| Jun 14, 2023 | 960.00 | 1,029.45 | 960.00 | 1,024.55 | 999.54 | 1,528 |
| Jun 13, 2023 | 978.00 | 985.00 | 964.05 | 973.30 | 949.54 | 610 |
| Jun 12, 2023 | 995.00 | 995.00 | 969.00 | 970.70 | 947.01 | 1,417 |
| Jun 9, 2023 | 996.90 | 996.90 | 971.00 | 975.55 | 951.74 | 610 |
| Jun 8, 2023 | 989.80 | 995.00 | 975.15 | 977.00 | 953.15 | 898 |
| Jun 7, 2023 | 994.80 | 995.00 | 970.50 | 973.45 | 949.69 | 1,039 |
| Jun 6, 2023 | 954.00 | 990.00 | 940.00 | 978.00 | 954.13 | 1,191 |
| Jun 5, 2023 | 976.10 | 976.10 | 963.00 | 969.10 | 945.45 | 2,441 |
| Jun 2, 2023 | 1,007.50 | 1,007.50 | 950.00 | 974.95 | 951.15 | 1,076 |
| Jun 1, 2023 | 979.35 | 1,019.00 | 979.35 | 998.65 | 974.27 | 1,163 |
| May 31, 2023 | 1,000.00 | 1,001.00 | 950.00 | 979.30 | 955.40 | 8,577 |
| May 30, 2023 | 1,029.00 | 1,079.90 | 1,029.00 | 1,057.45 | 1,031.64 | 2,246 |
| May 29, 2023 | 1,070.00 | 1,070.00 | 1,000.00 | 1,049.75 | 1,024.13 | 1,529 |
| May 26, 2023 | 1,079.00 | 1,080.00 | 1,051.00 | 1,064.00 | 1,038.03 | 1,139 |
| May 25, 2023 | 1,055.00 | 1,080.00 | 1,055.00 | 1,071.90 | 1,045.74 | 1,650 |
| May 24, 2023 | 1,075.00 | 1,075.00 | 1,045.00 | 1,066.05 | 1,040.03 | 501 |
| May 23, 2023 | 1,078.00 | 1,100.00 | 1,021.00 | 1,071.60 | 1,045.44 | 3,579 |
| May 22, 2023 | 1,110.00 | 1,130.00 | 1,055.10 | 1,065.05 | 1,039.05 | 2,201 |
| May 19, 2023 | 1,021.75 | 1,127.00 | 1,021.75 | 1,114.00 | 1,086.81 | 8,845 |
| May 18, 2023 | 1,022.00 | 1,035.00 | 976.00 | 1,021.75 | 996.81 | 3,147 |
| May 17, 2023 | 979.95 | 1,024.00 | 960.00 | 972.05 | 948.32 | 5,653 |
| May 16, 2023 | 945.00 | 981.00 | 944.00 | 964.95 | 941.40 | 5,669 |
| May 15, 2023 | 918.00 | 935.95 | 910.05 | 925.00 | 902.42 | 563 |
| May 12, 2023 | 911.00 | 925.00 | 907.05 | 918.00 | 895.59 | 233 |
| May 11, 2023 | 942.90 | 942.90 | 900.00 | 901.90 | 879.89 | 293 |
| May 10, 2023 | 935.80 | 935.80 | 902.85 | 912.45 | 890.18 | 253 |
| May 9, 2023 | 945.00 | 945.00 | 910.00 | 935.80 | 912.96 | 109 |
| May 8, 2023 | 904.25 | 950.00 | 904.25 | 930.10 | 907.40 | 2,170 |
| May 5, 2023 | 904.00 | 914.00 | 890.50 | 900.25 | 878.28 | 540 |
| May 4, 2023 | 913.90 | 914.80 | 895.20 | 895.50 | 873.64 | 420 |
| May 3, 2023 | 904.35 | 904.35 | 876.80 | 899.45 | 877.50 | 435 |
| May 2, 2023 | 891.00 | 900.00 | 880.50 | 887.55 | 865.89 | 2,014 |
| Apr 28, 2023 | 895.00 | 900.00 | 885.00 | 897.80 | 875.89 | 680 |
| Apr 27, 2023 | 899.75 | 899.95 | 880.05 | 895.00 | 873.15 | 368 |
| Apr 26, 2023 | 948.00 | 949.90 | 861.05 | 877.90 | 856.47 | 2,471 |