BSE - Delayed Quote • INR
MosChip Technologies Limited (MOSCHIP.BO)
As of 2:22 PM GMT+5:30. Market Open.
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 | 158.70 | 164.80 | 155.30 | 155.84 | 155.84 | 2,038,962 |
| Apr 25, 2024 | 169.00 | 170.64 | 151.60 | 156.67 | 156.67 | 4,761,404 |
| Apr 24, 2024 | 166.90 | 176.46 | 164.00 | 168.18 | 168.18 | 8,593,791 |
| Apr 23, 2024 | 150.00 | 160.42 | 149.80 | 160.42 | 160.42 | 5,349,936 |
| Apr 22, 2024 | 138.98 | 148.95 | 138.69 | 145.84 | 145.84 | 5,324,443 |
| Apr 19, 2024 | 135.00 | 147.70 | 127.50 | 135.97 | 135.97 | 12,608,656 |
| Apr 18, 2024 | 115.80 | 132.51 | 115.50 | 132.51 | 132.51 | 10,719,439 |
| Apr 16, 2024 | 97.99 | 114.00 | 97.50 | 110.43 | 110.43 | 3,324,228 |
| Apr 15, 2024 | 97.99 | 100.00 | 94.50 | 98.78 | 98.78 | 1,150,744 |
| Apr 12, 2024 | 102.93 | 102.93 | 97.20 | 100.38 | 100.38 | 546,199 |
| Apr 10, 2024 | 102.25 | 104.00 | 101.50 | 102.72 | 102.72 | 489,525 |
| Apr 9, 2024 | 104.00 | 104.50 | 101.00 | 101.53 | 101.53 | 490,184 |
| Apr 8, 2024 | 106.25 | 108.40 | 101.75 | 103.61 | 103.61 | 1,025,731 |
| Apr 5, 2024 | 106.25 | 107.00 | 102.13 | 104.67 | 104.67 | 981,900 |
| Apr 4, 2024 | 103.55 | 107.80 | 101.00 | 105.86 | 105.86 | 2,643,205 |
| Apr 3, 2024 | 96.30 | 101.00 | 95.35 | 99.60 | 99.60 | 1,013,503 |
| Apr 2, 2024 | 95.25 | 97.00 | 94.20 | 96.43 | 96.43 | 621,984 |
| Apr 1, 2024 | 90.50 | 95.00 | 90.50 | 94.10 | 94.10 | 529,816 |
| Mar 28, 2024 | 89.40 | 92.01 | 88.00 | 88.56 | 88.56 | 559,872 |
| Mar 27, 2024 | 91.90 | 92.40 | 88.10 | 88.83 | 88.83 | 574,280 |
| Mar 26, 2024 | 93.50 | 93.86 | 91.00 | 91.44 | 91.44 | 400,762 |
| Mar 22, 2024 | 93.94 | 95.00 | 92.30 | 93.86 | 93.86 | 375,631 |
| Mar 21, 2024 | 93.34 | 94.50 | 92.90 | 93.74 | 93.74 | 390,505 |
| Mar 20, 2024 | 93.35 | 94.40 | 91.80 | 92.57 | 92.57 | 416,395 |
| Mar 19, 2024 | 95.70 | 95.70 | 92.50 | 93.28 | 93.28 | 301,782 |
| Mar 18, 2024 | 95.60 | 97.75 | 92.77 | 95.38 | 95.38 | 517,027 |
| Mar 14, 2024 | 85.00 | 97.70 | 84.10 | 91.96 | 91.96 | 1,367,926 |
| Mar 13, 2024 | 89.99 | 93.00 | 83.50 | 84.09 | 84.09 | 889,285 |
| Mar 12, 2024 | 93.00 | 95.45 | 88.50 | 89.44 | 89.44 | 857,199 |
| Mar 11, 2024 | 97.80 | 97.80 | 93.00 | 93.40 | 93.40 | 499,382 |
| Mar 7, 2024 | 96.02 | 99.00 | 95.15 | 95.83 | 95.83 | 347,418 |
| Mar 6, 2024 | 99.80 | 100.40 | 94.05 | 95.79 | 95.79 | 812,628 |
| Mar 5, 2024 | 100.00 | 100.45 | 98.00 | 99.39 | 99.39 | 1,852,507 |
| Mar 4, 2024 | 98.45 | 99.50 | 96.50 | 98.22 | 98.22 | 976,191 |
| Mar 1, 2024 | 94.30 | 97.00 | 91.99 | 96.07 | 96.07 | 897,153 |
| Feb 29, 2024 | 93.35 | 94.30 | 92.10 | 92.65 | 92.65 | 315,190 |
| Feb 28, 2024 | 94.65 | 95.85 | 91.35 | 92.80 | 92.80 | 509,264 |
| Feb 27, 2024 | 96.90 | 98.50 | 92.80 | 94.10 | 94.10 | 723,688 |
| Feb 26, 2024 | 98.00 | 99.40 | 95.05 | 96.65 | 96.65 | 443,652 |
| Feb 23, 2024 | 99.90 | 100.50 | 95.40 | 97.05 | 97.05 | 690,223 |
| Feb 22, 2024 | 94.60 | 100.50 | 93.60 | 98.20 | 98.20 | 1,399,156 |
| Feb 21, 2024 | 97.15 | 98.25 | 93.50 | 94.55 | 94.55 | 430,022 |
| Feb 20, 2024 | 97.35 | 99.40 | 95.00 | 96.70 | 96.70 | 305,229 |
| Feb 19, 2024 | 97.35 | 98.25 | 96.15 | 97.35 | 97.35 | 327,969 |
| Feb 16, 2024 | 94.75 | 98.90 | 94.10 | 96.25 | 96.25 | 552,330 |
| Feb 15, 2024 | 96.00 | 97.40 | 93.25 | 94.10 | 94.10 | 410,446 |
| Feb 14, 2024 | 92.00 | 96.50 | 90.80 | 95.45 | 95.45 | 429,610 |
| Feb 13, 2024 | 92.20 | 94.85 | 91.25 | 92.90 | 92.90 | 436,009 |
| Feb 12, 2024 | 97.65 | 100.00 | 91.20 | 93.15 | 93.15 | 603,427 |
| Feb 9, 2024 | 99.50 | 99.95 | 95.55 | 97.20 | 97.20 | 468,952 |
| Feb 8, 2024 | 100.95 | 101.50 | 98.40 | 99.00 | 99.00 | 526,948 |
| Feb 7, 2024 | 100.95 | 101.50 | 98.50 | 99.25 | 99.25 | 563,790 |
| Feb 6, 2024 | 98.10 | 102.70 | 98.10 | 99.70 | 99.70 | 792,438 |
| Feb 5, 2024 | 101.45 | 102.50 | 96.95 | 98.60 | 98.60 | 837,944 |
| Feb 2, 2024 | 105.00 | 105.85 | 100.50 | 101.40 | 101.40 | 646,768 |
| Feb 1, 2024 | 104.65 | 104.80 | 101.05 | 103.35 | 103.35 | 619,136 |
| Jan 31, 2024 | 106.00 | 108.50 | 103.00 | 103.65 | 103.65 | 1,529,784 |
| Jan 30, 2024 | 99.09 | 111.00 | 98.50 | 104.43 | 104.43 | 2,303,272 |
| Jan 29, 2024 | 101.50 | 101.95 | 98.10 | 99.09 | 99.09 | 592,760 |
| Jan 25, 2024 | 101.00 | 101.49 | 98.11 | 99.88 | 99.88 | 385,105 |
| Jan 24, 2024 | 98.96 | 101.83 | 98.25 | 100.83 | 100.83 | 447,903 |
| Jan 23, 2024 | 102.35 | 103.40 | 98.00 | 98.96 | 98.96 | 664,224 |
| Jan 19, 2024 | 104.00 | 105.80 | 102.51 | 103.10 | 103.10 | 570,560 |
| Jan 18, 2024 | 100.00 | 104.90 | 95.20 | 102.23 | 102.23 | 1,172,284 |
| Jan 17, 2024 | 102.90 | 107.80 | 100.02 | 100.91 | 100.91 | 1,466,828 |
| Jan 16, 2024 | 108.55 | 108.55 | 101.55 | 104.51 | 104.51 | 998,038 |
| Jan 15, 2024 | 108.72 | 111.80 | 107.50 | 107.95 | 107.95 | 943,929 |
| Jan 12, 2024 | 106.50 | 112.00 | 106.40 | 107.75 | 107.75 | 1,739,251 |
| Jan 11, 2024 | 108.40 | 110.00 | 104.50 | 105.52 | 105.52 | 896,309 |
| Jan 10, 2024 | 104.88 | 109.95 | 104.30 | 106.60 | 106.60 | 2,539,642 |
| Jan 9, 2024 | 96.97 | 109.00 | 96.28 | 103.47 | 103.47 | 3,995,705 |
| Jan 8, 2024 | 99.69 | 99.69 | 96.00 | 96.23 | 96.23 | 718,210 |
| Jan 5, 2024 | 99.10 | 100.48 | 98.25 | 98.82 | 98.82 | 553,207 |
| Jan 4, 2024 | 99.80 | 100.50 | 97.90 | 98.85 | 98.85 | 570,907 |
| Jan 3, 2024 | 101.50 | 101.70 | 98.75 | 99.00 | 99.00 | 438,039 |
| Jan 2, 2024 | 100.90 | 101.50 | 97.60 | 100.79 | 100.79 | 1,041,651 |
| Jan 1, 2024 | 96.40 | 101.90 | 96.39 | 100.25 | 100.25 | 1,571,730 |
| Dec 29, 2023 | 96.85 | 96.85 | 94.55 | 95.23 | 95.23 | 409,870 |
| Dec 28, 2023 | 98.90 | 98.90 | 95.20 | 95.97 | 95.97 | 462,755 |
| Dec 27, 2023 | 100.50 | 101.70 | 97.00 | 98.31 | 98.31 | 582,301 |
| Dec 26, 2023 | 97.29 | 102.21 | 97.00 | 99.51 | 99.51 | 914,638 |
| Dec 22, 2023 | 97.50 | 99.30 | 95.00 | 96.66 | 96.66 | 486,090 |
| Dec 21, 2023 | 92.90 | 98.30 | 90.60 | 96.83 | 96.83 | 939,137 |
| Dec 20, 2023 | 101.00 | 102.05 | 91.25 | 92.90 | 92.90 | 1,622,679 |
| Dec 19, 2023 | 99.49 | 103.50 | 99.49 | 100.19 | 100.19 | 1,825,078 |
| Dec 18, 2023 | 94.44 | 99.98 | 94.00 | 98.55 | 98.55 | 2,475,349 |
| Dec 15, 2023 | 95.29 | 95.50 | 93.05 | 93.66 | 93.66 | 500,073 |
| Dec 14, 2023 | 94.49 | 95.99 | 93.00 | 94.34 | 94.34 | 670,491 |
| Dec 13, 2023 | 94.70 | 95.50 | 92.80 | 93.62 | 93.62 | 404,805 |
| Dec 12, 2023 | 93.90 | 95.50 | 93.50 | 94.16 | 94.16 | 627,030 |
| Dec 11, 2023 | 92.85 | 94.95 | 92.25 | 93.50 | 93.50 | 790,419 |
| Dec 8, 2023 | 89.90 | 94.95 | 89.61 | 91.66 | 91.66 | 1,053,574 |
| Dec 7, 2023 | 89.76 | 90.39 | 88.90 | 89.24 | 89.24 | 300,289 |
| Dec 6, 2023 | 89.74 | 90.90 | 88.55 | 89.76 | 89.76 | 326,281 |
| Dec 5, 2023 | 91.00 | 91.50 | 88.50 | 89.28 | 89.28 | 350,481 |
| Dec 4, 2023 | 91.40 | 91.90 | 90.00 | 90.47 | 90.47 | 333,265 |
| Dec 1, 2023 | 91.00 | 92.00 | 86.00 | 89.09 | 89.09 | 456,709 |
| Nov 30, 2023 | 91.20 | 92.45 | 89.65 | 90.75 | 90.75 | 363,532 |
| Nov 29, 2023 | 93.48 | 93.48 | 90.50 | 90.97 | 90.97 | 418,144 |
| Nov 28, 2023 | 95.55 | 97.00 | 91.60 | 92.75 | 92.75 | 864,736 |
| Nov 24, 2023 | 93.15 | 98.00 | 93.15 | 93.84 | 93.84 | 2,060,052 |
| Nov 23, 2023 | 85.93 | 96.69 | 84.65 | 92.16 | 92.16 | 2,949,716 |
| Nov 22, 2023 | 84.37 | 85.70 | 83.41 | 84.10 | 84.10 | 203,551 |
| Nov 21, 2023 | 85.59 | 85.59 | 83.99 | 84.37 | 84.37 | 206,440 |
| Nov 20, 2023 | 84.90 | 85.90 | 84.30 | 84.86 | 84.86 | 213,692 |
| Nov 17, 2023 | 84.94 | 85.90 | 84.02 | 84.30 | 84.30 | 200,120 |
| Nov 16, 2023 | 85.94 | 86.40 | 82.80 | 84.34 | 84.34 | 360,434 |
| Nov 15, 2023 | 86.55 | 87.10 | 84.50 | 85.16 | 85.16 | 272,669 |
| Nov 13, 2023 | 86.10 | 87.10 | 85.01 | 86.05 | 86.05 | 204,091 |
| Nov 10, 2023 | 85.30 | 87.00 | 84.55 | 84.86 | 84.86 | 284,785 |
| Nov 9, 2023 | 86.51 | 87.85 | 84.70 | 85.34 | 85.34 | 217,455 |
| Nov 8, 2023 | 86.50 | 88.99 | 86.50 | 87.48 | 87.48 | 211,766 |
| Nov 7, 2023 | 89.85 | 89.85 | 83.05 | 86.31 | 86.31 | 472,467 |
| Nov 6, 2023 | 88.50 | 91.00 | 86.70 | 87.85 | 87.85 | 1,104,992 |
| Nov 3, 2023 | 84.60 | 85.60 | 83.52 | 84.31 | 84.31 | 121,358 |
| Nov 2, 2023 | 83.60 | 84.90 | 82.55 | 83.85 | 83.85 | 188,787 |
| Nov 1, 2023 | 83.84 | 83.95 | 81.00 | 82.05 | 82.05 | 196,925 |
| Oct 31, 2023 | 83.82 | 85.89 | 82.60 | 83.14 | 83.14 | 175,073 |
| Oct 30, 2023 | 85.45 | 85.45 | 81.00 | 83.17 | 83.17 | 259,394 |
| Oct 27, 2023 | 81.88 | 87.00 | 81.88 | 85.42 | 85.42 | 279,389 |
| Oct 26, 2023 | 80.87 | 83.00 | 77.00 | 81.11 | 81.11 | 345,215 |
| Oct 25, 2023 | 82.50 | 84.50 | 78.80 | 80.87 | 80.87 | 281,115 |
| Oct 23, 2023 | 86.10 | 86.98 | 79.65 | 81.96 | 81.96 | 352,466 |
| Oct 20, 2023 | 88.12 | 88.94 | 86.50 | 86.63 | 86.63 | 163,136 |
| Oct 19, 2023 | 88.90 | 89.25 | 87.50 | 88.03 | 88.03 | 202,737 |
| Oct 18, 2023 | 88.94 | 91.45 | 86.75 | 88.05 | 88.05 | 335,837 |
| Oct 17, 2023 | 92.45 | 93.00 | 88.25 | 88.53 | 88.53 | 473,280 |
| Oct 16, 2023 | 85.23 | 91.90 | 83.90 | 90.76 | 90.76 | 1,228,059 |
| Oct 13, 2023 | 86.50 | 87.75 | 85.00 | 85.23 | 85.23 | 251,635 |
| Oct 12, 2023 | 87.40 | 87.99 | 85.71 | 86.77 | 86.77 | 129,151 |
| Oct 11, 2023 | 86.24 | 89.00 | 85.40 | 87.08 | 87.08 | 275,122 |
| Oct 10, 2023 | 87.20 | 87.20 | 85.00 | 85.32 | 85.32 | 170,048 |
| Oct 9, 2023 | 85.00 | 87.00 | 81.00 | 84.27 | 84.27 | 375,760 |
| Oct 6, 2023 | 89.40 | 89.40 | 87.20 | 87.47 | 87.47 | 261,404 |
| Oct 5, 2023 | 89.00 | 89.90 | 88.30 | 88.71 | 88.71 | 146,857 |
| Oct 4, 2023 | 88.60 | 89.93 | 87.00 | 88.27 | 88.27 | 265,742 |
| Oct 3, 2023 | 88.20 | 91.15 | 87.00 | 88.24 | 88.24 | 357,045 |
| Sep 29, 2023 | 88.45 | 89.60 | 87.50 | 88.18 | 88.18 | 197,628 |
| Sep 28, 2023 | 88.95 | 89.99 | 87.90 | 88.10 | 88.10 | 204,845 |
| Sep 27, 2023 | 89.45 | 90.90 | 88.20 | 88.62 | 88.62 | 282,604 |
| Sep 26, 2023 | 90.30 | 92.98 | 88.80 | 89.09 | 89.09 | 426,814 |
| Sep 25, 2023 | 89.95 | 92.81 | 88.10 | 88.78 | 88.78 | 315,983 |
| Sep 22, 2023 | 90.05 | 92.00 | 88.50 | 89.25 | 89.25 | 303,562 |
| Sep 21, 2023 | 92.50 | 94.20 | 88.30 | 89.96 | 89.96 | 422,139 |
| Sep 20, 2023 | 94.20 | 94.38 | 92.25 | 92.62 | 92.62 | 249,410 |
| Sep 18, 2023 | 95.90 | 98.00 | 93.10 | 94.48 | 94.48 | 802,661 |
| Sep 15, 2023 | 89.90 | 98.95 | 88.51 | 95.02 | 95.02 | 1,624,432 |
| Sep 14, 2023 | 90.85 | 91.70 | 88.10 | 89.33 | 89.33 | 221,783 |
| Sep 13, 2023 | 88.45 | 90.45 | 85.10 | 89.34 | 89.34 | 381,152 |
| Sep 12, 2023 | 93.35 | 94.70 | 79.20 | 88.47 | 88.47 | 814,976 |
| Sep 11, 2023 | 95.49 | 96.20 | 92.80 | 93.26 | 93.26 | 438,101 |
| Sep 8, 2023 | 95.70 | 96.00 | 93.30 | 93.71 | 93.71 | 380,509 |
| Sep 7, 2023 | 94.06 | 99.00 | 93.50 | 95.03 | 95.03 | 668,894 |
| Sep 6, 2023 | 94.66 | 95.50 | 93.10 | 95.14 | 95.14 | 252,174 |
| Sep 5, 2023 | 94.87 | 95.50 | 93.00 | 94.37 | 94.37 | 318,452 |
| Sep 4, 2023 | 98.50 | 98.50 | 93.70 | 94.23 | 94.23 | 441,276 |
| Sep 1, 2023 | 93.44 | 97.99 | 92.49 | 96.47 | 96.47 | 806,059 |
| Aug 31, 2023 | 94.60 | 94.60 | 91.60 | 93.02 | 93.02 | 250,771 |
| Aug 30, 2023 | 93.95 | 95.60 | 92.50 | 93.06 | 93.06 | 344,257 |
| Aug 29, 2023 | 93.10 | 97.95 | 92.00 | 93.56 | 93.56 | 638,606 |
| Aug 28, 2023 | 94.95 | 94.95 | 91.70 | 92.47 | 92.47 | 468,558 |
| Aug 25, 2023 | 94.00 | 95.38 | 93.10 | 94.03 | 94.03 | 325,898 |
| Aug 24, 2023 | 96.19 | 96.49 | 94.26 | 94.56 | 94.56 | 508,093 |
| Aug 23, 2023 | 97.05 | 97.69 | 94.31 | 94.78 | 94.78 | 588,473 |
| Aug 22, 2023 | 98.02 | 99.00 | 95.00 | 96.48 | 96.48 | 496,177 |
| Aug 21, 2023 | 97.00 | 101.80 | 97.00 | 97.96 | 97.96 | 592,378 |
| Aug 18, 2023 | 98.50 | 99.85 | 96.50 | 96.71 | 96.71 | 436,505 |
| Aug 17, 2023 | 100.89 | 101.90 | 98.00 | 98.53 | 98.53 | 595,155 |
| Aug 16, 2023 | 99.99 | 103.80 | 99.99 | 100.48 | 100.48 | 1,203,995 |
| Aug 14, 2023 | 92.05 | 100.84 | 91.10 | 99.68 | 99.68 | 2,384,747 |
| Aug 11, 2023 | 91.24 | 92.98 | 91.00 | 91.76 | 91.76 | 341,703 |
| Aug 10, 2023 | 91.63 | 93.40 | 90.60 | 91.24 | 91.24 | 544,979 |
| Aug 9, 2023 | 90.15 | 92.50 | 90.15 | 91.63 | 91.63 | 451,539 |
| Aug 8, 2023 | 91.94 | 92.65 | 90.05 | 90.83 | 90.83 | 353,017 |
| Aug 7, 2023 | 93.09 | 93.49 | 90.25 | 91.94 | 91.94 | 667,259 |
| Aug 4, 2023 | 93.70 | 94.60 | 92.50 | 93.09 | 93.09 | 443,604 |
| Aug 3, 2023 | 94.03 | 95.69 | 92.70 | 93.19 | 93.19 | 324,347 |
| Aug 2, 2023 | 96.48 | 97.15 | 92.00 | 94.03 | 94.03 | 594,625 |
| Aug 1, 2023 | 97.27 | 97.80 | 94.70 | 95.68 | 95.68 | 426,133 |
| Jul 31, 2023 | 96.85 | 98.50 | 96.44 | 96.93 | 96.93 | 661,518 |
| Jul 28, 2023 | 95.30 | 97.20 | 94.80 | 95.20 | 95.20 | 482,707 |
| Jul 27, 2023 | 97.79 | 98.44 | 95.00 | 95.24 | 95.24 | 384,287 |
| Jul 26, 2023 | 96.65 | 98.50 | 95.00 | 96.92 | 96.92 | 647,391 |
| Jul 25, 2023 | 97.75 | 99.00 | 93.32 | 95.42 | 95.42 | 747,418 |
| Jul 24, 2023 | 98.10 | 101.00 | 98.00 | 98.20 | 98.20 | 538,905 |
| Jul 21, 2023 | 100.00 | 101.00 | 97.15 | 98.10 | 98.10 | 701,773 |
| Jul 20, 2023 | 101.00 | 104.90 | 99.20 | 99.76 | 99.76 | 1,437,769 |
| Jul 19, 2023 | 97.01 | 105.40 | 97.01 | 102.68 | 102.68 | 990,505 |
| Jul 18, 2023 | 108.65 | 108.65 | 97.00 | 98.75 | 98.75 | 1,583,396 |
| Jul 17, 2023 | 106.90 | 114.68 | 99.80 | 106.44 | 106.44 | 4,055,860 |
| Jul 14, 2023 | 94.05 | 112.05 | 94.00 | 106.70 | 106.70 | 5,165,750 |
| Jul 13, 2023 | 91.59 | 94.00 | 91.00 | 93.38 | 93.38 | 917,295 |
| Jul 12, 2023 | 93.40 | 94.70 | 89.40 | 90.88 | 90.88 | 535,680 |
| Jul 11, 2023 | 88.95 | 95.00 | 88.90 | 92.14 | 92.14 | 1,162,248 |
| Jul 10, 2023 | 86.00 | 89.90 | 86.00 | 88.09 | 88.09 | 948,605 |
| Jul 7, 2023 | 83.20 | 87.70 | 81.53 | 85.10 | 85.10 | 989,389 |
| Jul 6, 2023 | 76.75 | 83.75 | 76.00 | 83.03 | 83.03 | 991,253 |
| Jul 5, 2023 | 75.75 | 77.10 | 74.45 | 76.07 | 76.07 | 333,299 |
| Jul 4, 2023 | 78.98 | 79.50 | 74.55 | 74.96 | 74.96 | 427,378 |
| Jul 3, 2023 | 79.10 | 80.40 | 78.00 | 78.23 | 78.23 | 338,956 |
| Jun 30, 2023 | 80.04 | 81.00 | 78.64 | 79.04 | 79.04 | 309,822 |
| Jun 28, 2023 | 79.30 | 82.95 | 79.30 | 80.07 | 80.07 | 537,484 |
| Jun 27, 2023 | 79.95 | 80.50 | 77.00 | 79.03 | 79.03 | 506,069 |
| Jun 26, 2023 | 82.16 | 82.79 | 78.50 | 79.40 | 79.40 | 306,714 |
| Jun 23, 2023 | 82.14 | 83.40 | 80.00 | 81.96 | 81.96 | 668,538 |
| Jun 22, 2023 | 82.43 | 86.00 | 81.10 | 82.14 | 82.14 | 636,021 |
| Jun 21, 2023 | 88.99 | 92.20 | 81.25 | 82.12 | 82.12 | 1,724,081 |
| Jun 20, 2023 | 82.02 | 94.00 | 82.02 | 86.96 | 86.96 | 3,638,870 |
| Jun 19, 2023 | 75.00 | 84.30 | 75.00 | 81.79 | 81.79 | 2,520,322 |
| Jun 16, 2023 | 68.00 | 75.50 | 67.90 | 74.12 | 74.12 | 1,724,258 |
| Jun 15, 2023 | 68.24 | 68.24 | 67.10 | 67.59 | 67.59 | 148,892 |
| Jun 14, 2023 | 68.20 | 68.48 | 66.60 | 67.91 | 67.91 | 201,981 |
| Jun 13, 2023 | 69.47 | 70.35 | 67.50 | 67.71 | 67.71 | 274,203 |
| Jun 12, 2023 | 68.96 | 72.00 | 67.30 | 69.09 | 69.09 | 806,629 |
| Jun 9, 2023 | 63.77 | 68.18 | 62.60 | 67.12 | 67.12 | 849,533 |
| Jun 8, 2023 | 60.10 | 65.50 | 59.80 | 63.35 | 63.35 | 443,588 |
| Jun 7, 2023 | 60.49 | 60.50 | 58.51 | 60.04 | 60.04 | 129,838 |
| Jun 6, 2023 | 60.94 | 60.94 | 59.00 | 59.64 | 59.64 | 176,867 |
| Jun 5, 2023 | 60.72 | 61.70 | 60.42 | 60.61 | 60.61 | 140,125 |
| Jun 2, 2023 | 60.13 | 61.00 | 60.13 | 60.41 | 60.41 | 93,560 |
| Jun 1, 2023 | 60.76 | 61.50 | 59.81 | 60.61 | 60.61 | 208,873 |
| May 31, 2023 | 61.00 | 61.45 | 60.00 | 60.26 | 60.26 | 122,593 |
| May 30, 2023 | 61.98 | 62.50 | 60.90 | 61.08 | 61.08 | 151,727 |
| May 29, 2023 | 61.45 | 61.90 | 60.87 | 61.63 | 61.63 | 113,988 |
| May 26, 2023 | 61.99 | 61.99 | 60.51 | 61.04 | 61.04 | 99,400 |
| May 25, 2023 | 63.00 | 63.00 | 60.20 | 60.91 | 60.91 | 170,198 |
| May 24, 2023 | 62.24 | 62.50 | 61.02 | 62.36 | 62.36 | 90,849 |
| May 23, 2023 | 60.10 | 63.00 | 60.10 | 61.49 | 61.49 | 134,739 |
| May 22, 2023 | 61.74 | 62.50 | 59.16 | 60.91 | 60.91 | 128,910 |
| May 19, 2023 | 63.40 | 63.40 | 60.00 | 61.31 | 61.31 | 225,545 |
| May 18, 2023 | 63.80 | 63.80 | 62.50 | 62.80 | 62.80 | 86,711 |
| May 17, 2023 | 63.98 | 64.40 | 62.50 | 63.34 | 63.34 | 98,350 |
| May 16, 2023 | 63.88 | 64.00 | 62.50 | 63.30 | 63.30 | 65,498 |
| May 15, 2023 | 63.02 | 63.90 | 62.50 | 62.97 | 62.97 | 57,789 |
| May 12, 2023 | 64.18 | 64.24 | 63.10 | 63.36 | 63.36 | 107,623 |
| May 11, 2023 | 63.99 | 65.40 | 63.21 | 63.64 | 63.64 | 274,794 |
| May 10, 2023 | 64.20 | 66.15 | 63.11 | 63.55 | 63.55 | 205,009 |
| May 9, 2023 | 62.87 | 64.00 | 62.50 | 63.48 | 63.48 | 91,064 |
| May 8, 2023 | 63.77 | 64.34 | 62.20 | 62.87 | 62.87 | 100,272 |
| May 5, 2023 | 64.20 | 64.29 | 63.00 | 63.28 | 63.28 | 126,123 |
| May 4, 2023 | 63.95 | 64.65 | 63.00 | 63.79 | 63.79 | 118,154 |
| May 3, 2023 | 63.98 | 64.50 | 63.10 | 63.50 | 63.50 | 93,500 |
| May 2, 2023 | 63.00 | 64.90 | 63.00 | 63.49 | 63.49 | 209,464 |
| Apr 28, 2023 | 62.71 | 65.59 | 62.40 | 62.86 | 62.86 | 167,136 |
| Apr 27, 2023 | 60.86 | 64.60 | 60.86 | 62.58 | 62.58 | 124,763 |
| Apr 26, 2023 | 62.40 | 62.40 | 60.50 | 61.58 | 61.58 | 178,643 |