BSE - Delayed Quote • INR
Bengal Tea & Fabrics Limited (BENGALT.BO)
At close: April 26 at 3:55 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 | 153.85 | 153.85 | 145.35 | 148.25 | 148.25 | 2,817 |
| Apr 25, 2024 | 145.00 | 152.90 | 145.00 | 150.80 | 150.80 | 1,236 |
| Apr 24, 2024 | 153.85 | 153.85 | 146.20 | 149.30 | 149.30 | 579 |
| Apr 23, 2024 | 147.50 | 152.90 | 147.50 | 150.80 | 150.80 | 1,282 |
| Apr 22, 2024 | 151.00 | 153.95 | 145.00 | 146.75 | 146.75 | 4,771 |
| Apr 19, 2024 | 143.00 | 151.00 | 143.00 | 150.90 | 150.90 | 4,263 |
| Apr 18, 2024 | 140.00 | 145.40 | 140.00 | 142.50 | 142.50 | 1,273 |
| Apr 16, 2024 | 142.00 | 142.10 | 136.65 | 139.00 | 139.00 | 2,246 |
| Apr 15, 2024 | 141.80 | 141.80 | 135.00 | 140.10 | 140.10 | 5,118 |
| Apr 12, 2024 | 135.00 | 140.00 | 128.60 | 138.20 | 138.20 | 9,270 |
| Apr 10, 2024 | 135.00 | 135.60 | 132.10 | 135.05 | 135.05 | 717 |
| Apr 9, 2024 | 130.55 | 137.50 | 130.00 | 134.95 | 134.95 | 3,361 |
| Apr 8, 2024 | 135.00 | 135.00 | 130.00 | 131.45 | 131.45 | 2,063 |
| Apr 5, 2024 | 139.60 | 139.60 | 133.10 | 134.65 | 134.65 | 3,034 |
| Apr 4, 2024 | 136.80 | 138.00 | 132.00 | 134.10 | 134.10 | 4,708 |
| Apr 3, 2024 | 131.00 | 136.00 | 129.55 | 135.70 | 135.70 | 6,710 |
| Apr 2, 2024 | 135.50 | 135.50 | 128.40 | 134.80 | 134.80 | 650 |
| Apr 1, 2024 | 123.55 | 135.75 | 123.55 | 135.30 | 135.30 | 7,205 |
| Mar 28, 2024 | 128.75 | 130.40 | 128.75 | 130.40 | 130.40 | 27 |
| Mar 27, 2024 | 134.80 | 134.80 | 123.50 | 125.00 | 125.00 | 1,624 |
| Mar 26, 2024 | 123.50 | 130.95 | 123.20 | 127.10 | 127.10 | 1,771 |
| Mar 22, 2024 | 123.05 | 128.35 | 123.00 | 126.75 | 126.75 | 1,790 |
| Mar 21, 2024 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 496 |
| Mar 20, 2024 | 125.00 | 125.55 | 120.50 | 124.50 | 124.50 | 458 |
| Mar 19, 2024 | 120.00 | 125.95 | 120.00 | 125.00 | 125.00 | 15,047 |
| Mar 18, 2024 | 125.90 | 125.90 | 121.30 | 125.45 | 125.45 | 565 |
| Mar 14, 2024 | 118.20 | 126.95 | 118.20 | 124.00 | 124.00 | 2,441 |
| Mar 13, 2024 | 125.50 | 125.50 | 121.05 | 125.05 | 125.05 | 3,141 |
| Mar 12, 2024 | 124.50 | 125.50 | 121.80 | 125.45 | 125.45 | 1,387 |
| Mar 11, 2024 | 119.15 | 127.25 | 119.10 | 125.00 | 125.00 | 4,423 |
| Mar 7, 2024 | 119.70 | 125.00 | 119.70 | 122.55 | 122.55 | 828 |
| Mar 6, 2024 | 124.75 | 129.70 | 124.30 | 126.40 | 126.40 | 4,068 |
| Mar 5, 2024 | 122.50 | 125.90 | 119.75 | 124.95 | 124.95 | 237 |
| Mar 4, 2024 | 126.10 | 126.10 | 120.15 | 122.50 | 122.50 | 475 |
| Mar 1, 2024 | 126.10 | 126.10 | 121.85 | 124.85 | 124.85 | 1,566 |
| Feb 29, 2024 | 125.10 | 126.00 | 120.90 | 126.00 | 126.00 | 3,685 |
| Feb 28, 2024 | 122.00 | 125.80 | 120.55 | 125.80 | 125.80 | 3,328 |
| Feb 27, 2024 | 119.30 | 125.55 | 119.30 | 124.25 | 124.25 | 7,508 |
| Feb 26, 2024 | 122.05 | 126.00 | 121.00 | 122.85 | 122.85 | 260 |
| Feb 23, 2024 | 127.30 | 127.30 | 121.35 | 125.00 | 125.00 | 9,179 |
| Feb 22, 2024 | 120.00 | 125.40 | 118.65 | 124.20 | 124.20 | 10,269 |
| Feb 21, 2024 | 124.95 | 124.95 | 116.10 | 118.65 | 118.65 | 1,103 |
| Feb 20, 2024 | 127.00 | 127.00 | 121.00 | 121.90 | 121.90 | 2,333 |
| Feb 19, 2024 | 117.15 | 125.00 | 114.15 | 124.00 | 124.00 | 6,567 |
| Feb 16, 2024 | 117.00 | 120.00 | 112.90 | 117.15 | 117.15 | 4,131 |
| Feb 15, 2024 | 114.00 | 120.00 | 113.00 | 114.80 | 114.80 | 641 |
| Feb 14, 2024 | 115.40 | 115.40 | 110.60 | 113.00 | 113.00 | 1,250 |
| Feb 13, 2024 | 114.00 | 115.80 | 109.00 | 115.00 | 115.00 | 2,164 |
| Feb 12, 2024 | 115.30 | 123.20 | 110.30 | 111.60 | 111.60 | 3,917 |
| Feb 9, 2024 | 117.95 | 119.00 | 114.05 | 117.50 | 117.50 | 1,838 |
| Feb 8, 2024 | 115.00 | 123.50 | 115.00 | 117.90 | 117.90 | 1,948 |
| Feb 7, 2024 | 116.35 | 118.80 | 108.05 | 118.20 | 118.20 | 17,330 |
| Feb 6, 2024 | 114.45 | 115.10 | 109.00 | 112.55 | 112.55 | 10,957 |
| Feb 5, 2024 | 108.00 | 110.50 | 104.75 | 109.50 | 109.50 | 5,004 |
| Feb 2, 2024 | 112.85 | 112.85 | 106.75 | 108.00 | 108.00 | 2,008 |
| Feb 1, 2024 | 114.80 | 114.80 | 104.30 | 107.20 | 107.20 | 3,869 |
| Jan 31, 2024 | 110.17 | 111.90 | 106.60 | 108.92 | 108.92 | 2,090 |
| Jan 30, 2024 | 108.80 | 112.60 | 101.20 | 110.17 | 110.17 | 9,198 |
| Jan 29, 2024 | 108.00 | 110.95 | 98.50 | 102.52 | 102.52 | 6,335 |
| Jan 25, 2024 | 111.90 | 111.90 | 103.01 | 104.46 | 104.46 | 887 |
| Jan 24, 2024 | 110.00 | 110.00 | 102.05 | 104.31 | 104.31 | 1,716 |
| Jan 23, 2024 | 110.38 | 113.45 | 103.60 | 107.88 | 107.88 | 6,479 |
| Jan 19, 2024 | 110.00 | 115.55 | 97.13 | 113.08 | 113.08 | 20,436 |
| Jan 18, 2024 | 101.80 | 101.80 | 98.75 | 98.82 | 98.82 | 327 |
| Jan 17, 2024 | 102.58 | 102.58 | 98.50 | 99.01 | 99.01 | 1,507 |
| Jan 16, 2024 | 103.58 | 103.58 | 100.00 | 100.01 | 100.01 | 2,321 |
| Jan 15, 2024 | 103.80 | 103.80 | 98.50 | 101.06 | 101.06 | 4,377 |
| Jan 12, 2024 | 98.96 | 104.50 | 98.96 | 100.15 | 100.15 | 1,978 |
| Jan 11, 2024 | 99.95 | 101.90 | 99.00 | 100.84 | 100.84 | 964 |
| Jan 10, 2024 | 104.40 | 104.40 | 95.80 | 99.95 | 99.95 | 2,704 |
| Jan 9, 2024 | 105.99 | 105.99 | 98.00 | 99.07 | 99.07 | 2,953 |
| Jan 8, 2024 | 96.50 | 107.50 | 92.40 | 100.46 | 100.46 | 5,952 |
| Jan 5, 2024 | 104.50 | 104.50 | 99.00 | 99.84 | 99.84 | 1,199 |
| Jan 4, 2024 | 100.00 | 100.90 | 98.10 | 99.42 | 99.42 | 2,569 |
| Jan 3, 2024 | 105.15 | 107.80 | 97.50 | 101.00 | 101.00 | 10,932 |
| Jan 2, 2024 | 115.50 | 115.50 | 104.00 | 105.15 | 105.15 | 11,161 |
| Jan 1, 2024 | 104.80 | 116.44 | 102.00 | 110.80 | 110.80 | 13,907 |
| Dec 29, 2023 | 105.00 | 105.00 | 94.50 | 97.06 | 97.06 | 17,744 |
| Dec 28, 2023 | 93.80 | 98.70 | 91.70 | 97.32 | 97.32 | 12,335 |
| Dec 27, 2023 | 94.00 | 94.99 | 92.35 | 93.49 | 93.49 | 2,309 |
| Dec 26, 2023 | 91.90 | 94.40 | 91.30 | 93.00 | 93.00 | 2,118 |
| Dec 22, 2023 | 92.90 | 95.85 | 90.61 | 91.70 | 91.70 | 7,297 |
| Dec 21, 2023 | 88.84 | 93.90 | 86.06 | 92.90 | 92.90 | 2,109 |
| Dec 20, 2023 | 95.70 | 95.70 | 90.50 | 90.65 | 90.65 | 4,321 |
| Dec 19, 2023 | 94.37 | 94.37 | 90.75 | 92.06 | 92.06 | 340 |
| Dec 18, 2023 | 95.44 | 95.44 | 89.85 | 90.30 | 90.30 | 3,604 |
| Dec 15, 2023 | 93.59 | 94.00 | 87.07 | 93.62 | 93.62 | 9,446 |
| Dec 14, 2023 | 90.20 | 91.98 | 87.55 | 91.96 | 91.96 | 3,257 |
| Dec 13, 2023 | 86.63 | 92.99 | 86.62 | 87.80 | 87.80 | 1,403 |
| Dec 12, 2023 | 91.60 | 91.60 | 90.05 | 90.05 | 90.05 | 1,276 |
| Dec 11, 2023 | 84.01 | 92.00 | 84.01 | 91.51 | 91.51 | 3,017 |
| Dec 8, 2023 | 90.75 | 92.00 | 87.40 | 90.74 | 90.74 | 2,824 |
| Dec 7, 2023 | 86.25 | 90.00 | 86.00 | 88.97 | 88.97 | 7,145 |
| Dec 6, 2023 | 85.00 | 86.99 | 85.00 | 86.25 | 86.25 | 1,395 |
| Dec 5, 2023 | 86.80 | 86.90 | 82.31 | 85.88 | 85.88 | 6,798 |
| Dec 4, 2023 | 82.00 | 86.80 | 81.24 | 82.86 | 82.86 | 570 |
| Dec 1, 2023 | 82.52 | 84.00 | 80.72 | 81.30 | 81.30 | 981 |
| Nov 30, 2023 | 80.15 | 86.29 | 80.15 | 82.95 | 82.95 | 2,495 |
| Nov 29, 2023 | 82.50 | 85.30 | 81.60 | 82.84 | 82.84 | 416 |
| Nov 28, 2023 | 81.20 | 85.50 | 81.20 | 82.76 | 82.76 | 677 |
| Nov 24, 2023 | 82.50 | 82.50 | 81.01 | 81.28 | 81.28 | 199 |
| Nov 23, 2023 | 80.41 | 85.60 | 80.41 | 82.45 | 82.45 | 2,900 |
| Nov 22, 2023 | 84.98 | 84.98 | 81.77 | 82.03 | 82.03 | 4,678 |
| Nov 21, 2023 | 81.01 | 83.50 | 80.18 | 83.00 | 83.00 | 10,315 |
| Nov 20, 2023 | 80.20 | 83.04 | 79.86 | 81.01 | 81.01 | 215 |
| Nov 17, 2023 | 84.55 | 84.55 | 79.60 | 82.82 | 82.82 | 560 |
| Nov 16, 2023 | 77.51 | 84.50 | 77.51 | 81.71 | 81.71 | 3,199 |
| Nov 15, 2023 | 81.55 | 81.99 | 80.00 | 81.40 | 81.40 | 1,074 |
| Nov 13, 2023 | 80.99 | 80.99 | 79.94 | 79.94 | 79.94 | 283 |
| Nov 10, 2023 | 81.33 | 81.33 | 78.25 | 78.72 | 78.72 | 11,078 |
| Nov 9, 2023 | 80.00 | 80.00 | 78.82 | 79.01 | 79.01 | 32 |
| Nov 8, 2023 | 78.35 | 82.00 | 78.35 | 80.62 | 80.62 | 2,431 |
| Nov 7, 2023 | 80.51 | 83.88 | 77.02 | 79.69 | 79.69 | 7,555 |
| Nov 6, 2023 | 81.10 | 84.15 | 81.00 | 82.07 | 82.07 | 1,102 |
| Nov 3, 2023 | 82.02 | 85.25 | 81.05 | 82.14 | 82.14 | 1,182 |
| Nov 2, 2023 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
| Nov 1, 2023 | 83.90 | 84.45 | 81.23 | 83.52 | 83.52 | 406 |
| Oct 31, 2023 | 84.80 | 85.00 | 84.80 | 84.95 | 84.95 | 40 |
| Oct 30, 2023 | 80.76 | 83.58 | 78.91 | 82.89 | 82.89 | 4,103 |
| Oct 27, 2023 | 80.00 | 83.65 | 79.15 | 82.41 | 82.41 | 4,971 |
| Oct 26, 2023 | 81.90 | 82.60 | 75.35 | 78.32 | 78.32 | 2,962 |
| Oct 25, 2023 | 85.00 | 85.00 | 79.15 | 81.98 | 81.98 | 1,860 |
| Oct 23, 2023 | 82.67 | 88.80 | 80.00 | 81.44 | 81.44 | 3,521 |
| Oct 20, 2023 | 89.38 | 89.38 | 82.80 | 84.36 | 84.36 | 1,651 |
| Oct 19, 2023 | 85.00 | 87.50 | 85.00 | 85.71 | 85.71 | 597 |
| Oct 18, 2023 | 89.90 | 89.90 | 85.59 | 86.60 | 86.60 | 4,373 |
| Oct 17, 2023 | 92.00 | 92.80 | 88.00 | 88.14 | 88.14 | 10,138 |
| Oct 16, 2023 | 80.90 | 96.85 | 80.90 | 91.95 | 91.95 | 48,951 |
| Oct 13, 2023 | 80.10 | 83.60 | 80.10 | 80.83 | 80.83 | 830 |
| Oct 12, 2023 | 81.30 | 83.50 | 81.30 | 81.81 | 81.81 | 676 |
| Oct 11, 2023 | 83.80 | 83.80 | 82.00 | 82.00 | 82.00 | 921 |
| Oct 10, 2023 | 80.70 | 83.90 | 78.15 | 83.80 | 83.80 | 9,367 |
| Oct 9, 2023 | 83.90 | 84.73 | 80.51 | 83.09 | 83.09 | 4,432 |
| Oct 6, 2023 | 82.50 | 84.00 | 82.50 | 82.76 | 82.76 | 4,192 |
| Oct 5, 2023 | 81.01 | 82.88 | 79.01 | 79.79 | 79.79 | 4,576 |
| Oct 4, 2023 | 80.08 | 84.00 | 80.08 | 81.12 | 81.12 | 1,914 |
| Oct 3, 2023 | 81.76 | 81.76 | 80.30 | 80.61 | 80.61 | 59 |
| Sep 29, 2023 | 81.63 | 84.50 | 81.63 | 81.82 | 81.82 | 73 |
| Sep 28, 2023 | 83.98 | 84.70 | 82.05 | 83.40 | 83.40 | 871 |
| Sep 27, 2023 | 82.20 | 82.80 | 81.51 | 81.94 | 81.94 | 602 |
| Sep 26, 2023 | 79.10 | 84.80 | 79.10 | 82.92 | 82.92 | 10,733 |
| Sep 25, 2023 | 84.57 | 84.57 | 84.50 | 84.57 | 84.57 | 22 |
| Sep 22, 2023 | 85.99 | 85.99 | 82.36 | 84.57 | 84.57 | 307 |
| Sep 21, 2023 | 82.00 | 84.47 | 80.02 | 83.84 | 83.84 | 5,051 |
| Sep 20, 2023 | 83.97 | 84.00 | 81.25 | 83.66 | 83.66 | 2,868 |
| Sep 18, 2023 | 80.03 | 84.85 | 80.03 | 84.00 | 84.00 | 99 |
| Sep 15, 2023 | 84.00 | 84.00 | 83.75 | 84.00 | 84.00 | 851 |
| Sep 14, 2023 | 84.75 | 84.75 | 82.40 | 83.31 | 83.31 | 1,743 |
| Sep 13, 2023 | 84.45 | 84.80 | 82.21 | 83.92 | 83.92 | 237 |
| Sep 12, 2023 | 83.65 | 86.20 | 81.27 | 84.00 | 84.00 | 2,920 |
| Sep 11, 2023 | 83.12 | 85.00 | 82.51 | 84.36 | 84.36 | 8,375 |
| Sep 8, 2023 | 88.50 | 88.50 | 83.45 | 84.30 | 84.30 | 3,611 |
| Sep 7, 2023 | 89.90 | 90.00 | 83.20 | 85.15 | 85.15 | 10,969 |
| Sep 6, 2023 | 82.10 | 84.49 | 82.10 | 84.35 | 84.35 | 1,061 |
| Sep 5, 2023 | 81.30 | 84.90 | 80.20 | 84.31 | 84.31 | 13,160 |
| Sep 4, 2023 | 88.60 | 88.60 | 80.71 | 80.89 | 80.89 | 8,664 |
| Sep 1, 2023 | 86.49 | 86.49 | 82.01 | 82.25 | 82.25 | 5,569 |
| Aug 31, 2023 | 84.30 | 84.30 | 81.21 | 81.23 | 81.23 | 1,097 |
| Aug 30, 2023 | 81.35 | 85.90 | 81.35 | 84.61 | 84.61 | 275 |
| Aug 29, 2023 | 82.31 | 86.00 | 82.31 | 83.78 | 83.78 | 6,840 |
| Aug 28, 2023 | 86.50 | 87.00 | 80.70 | 82.12 | 82.12 | 8,989 |
| Aug 25, 2023 | 84.85 | 84.95 | 81.13 | 83.00 | 83.00 | 4,424 |
| Aug 24, 2023 | 82.30 | 83.95 | 82.05 | 83.21 | 83.21 | 5,606 |
| Aug 23, 2023 | 84.90 | 84.90 | 80.53 | 82.73 | 82.73 | 7,435 |
| Aug 22, 2023 | 84.66 | 84.95 | 82.00 | 82.58 | 82.58 | 5,269 |
| Aug 21, 2023 | 79.40 | 81.45 | 78.00 | 79.49 | 79.49 | 274 |
| Aug 18, 2023 | 83.35 | 83.35 | 79.26 | 82.56 | 82.56 | 1,344 |
| Aug 17, 2023 | 86.90 | 87.35 | 78.65 | 80.75 | 80.75 | 2,680 |
| Aug 16, 2023 | 76.55 | 82.00 | 76.55 | 80.47 | 80.47 | 6,588 |
| Aug 14, 2023 | 78.50 | 81.49 | 78.50 | 80.43 | 80.43 | 2,953 |
| Aug 11, 2023 | 78.40 | 80.50 | 77.05 | 77.65 | 77.65 | 6,159 |
| Aug 10, 2023 | 80.25 | 81.00 | 80.00 | 80.01 | 80.01 | 5,022 |
| Aug 9, 2023 | 79.00 | 80.90 | 76.35 | 78.70 | 78.70 | 10,065 |
| Aug 8, 2023 | 80.00 | 84.50 | 78.40 | 81.76 | 81.76 | 5,584 |
| Aug 7, 2023 | 80.80 | 80.95 | 77.21 | 80.06 | 80.06 | 11,840 |
| Aug 4, 2023 | 78.55 | 80.90 | 78.23 | 80.06 | 80.06 | 2,041 |
| Aug 3, 2023 | 80.85 | 80.85 | 78.30 | 79.00 | 79.00 | 4,411 |
| Aug 2, 2023 | 81.95 | 81.95 | 78.00 | 78.27 | 78.27 | 3,758 |
| Aug 1, 2023 | 77.70 | 82.49 | 77.70 | 79.05 | 79.05 | 3,021 |
| Jul 31, 2023 | 88.10 | 88.10 | 80.00 | 80.48 | 80.48 | 1,318 |
| Jul 28, 2023 | 1.00 Dividend | |||||
| Jul 28, 2023 | 78.15 | 81.99 | 78.15 | 79.51 | 79.51 | 2,204 |
| Jul 27, 2023 | 77.60 | 82.50 | 77.60 | 81.21 | 80.21 | 2,688 |
| Jul 26, 2023 | 78.70 | 81.24 | 78.70 | 80.01 | 79.02 | 1,005 |
| Jul 25, 2023 | 77.55 | 81.67 | 77.55 | 80.77 | 79.78 | 1,103 |
| Jul 24, 2023 | 86.30 | 86.30 | 80.50 | 80.50 | 79.51 | 2,345 |
| Jul 21, 2023 | 88.95 | 88.95 | 79.05 | 81.73 | 80.72 | 2,505 |
| Jul 20, 2023 | 80.05 | 83.85 | 80.05 | 82.05 | 81.04 | 3,445 |
| Jul 19, 2023 | 82.98 | 82.98 | 80.00 | 81.87 | 80.86 | 16,202 |
| Jul 18, 2023 | 78.30 | 81.48 | 78.30 | 80.24 | 79.25 | 1,507 |
| Jul 17, 2023 | 79.95 | 81.94 | 78.36 | 80.00 | 79.01 | 1,311 |
| Jul 14, 2023 | 83.85 | 83.85 | 79.02 | 81.94 | 80.93 | 5,333 |
| Jul 13, 2023 | 84.00 | 86.00 | 80.40 | 80.40 | 79.41 | 7,388 |
| Jul 12, 2023 | 77.10 | 84.70 | 77.10 | 84.16 | 83.12 | 20,149 |
| Jul 11, 2023 | 83.49 | 83.49 | 75.25 | 79.53 | 78.55 | 1,417 |
| Jul 10, 2023 | 88.00 | 88.00 | 79.22 | 81.46 | 80.46 | 5,296 |
| Jul 7, 2023 | 83.45 | 83.45 | 78.26 | 79.22 | 78.24 | 2,374 |
| Jul 6, 2023 | 77.40 | 82.00 | 77.35 | 78.17 | 77.21 | 3,783 |
| Jul 5, 2023 | 75.05 | 81.00 | 75.05 | 80.57 | 79.58 | 8,469 |
| Jul 4, 2023 | 76.02 | 79.95 | 76.02 | 78.37 | 77.40 | 3,520 |
| Jul 3, 2023 | 77.56 | 80.40 | 77.56 | 78.05 | 77.09 | 5,014 |
| Jun 30, 2023 | 82.00 | 82.00 | 77.53 | 78.46 | 77.49 | 1,088 |
| Jun 28, 2023 | 76.01 | 83.90 | 76.01 | 77.82 | 76.86 | 1,599 |
| Jun 27, 2023 | 83.61 | 83.61 | 77.80 | 79.85 | 78.87 | 1,596 |
| Jun 26, 2023 | 82.80 | 82.80 | 77.80 | 80.00 | 79.01 | 2,221 |
| Jun 23, 2023 | 76.50 | 81.00 | 75.75 | 80.28 | 79.29 | 6,391 |
| Jun 22, 2023 | 80.00 | 81.40 | 79.00 | 79.01 | 78.04 | 2,726 |
| Jun 21, 2023 | 85.00 | 85.00 | 80.00 | 80.00 | 79.01 | 3,630 |
| Jun 20, 2023 | 80.60 | 81.00 | 78.50 | 79.34 | 78.36 | 1,987 |
| Jun 19, 2023 | 84.00 | 84.00 | 76.00 | 79.46 | 78.48 | 4,897 |
| Jun 16, 2023 | 76.12 | 80.00 | 75.20 | 75.94 | 75.00 | 11,312 |
| Jun 15, 2023 | 73.95 | 74.65 | 73.25 | 74.63 | 73.71 | 257 |
| Jun 14, 2023 | 75.80 | 75.81 | 73.00 | 73.53 | 72.62 | 2,952 |
| Jun 13, 2023 | 72.26 | 75.38 | 72.26 | 75.26 | 74.33 | 74 |
| Jun 12, 2023 | 75.79 | 75.79 | 71.80 | 72.45 | 71.56 | 152 |
| Jun 9, 2023 | 74.75 | 74.75 | 72.55 | 72.55 | 71.66 | 155 |
| Jun 8, 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 71.41 | - |
| Jun 7, 2023 | 72.75 | 73.01 | 72.30 | 72.30 | 71.41 | 3,735 |
| Jun 6, 2023 | 72.32 | 75.00 | 72.32 | 72.76 | 71.86 | 1,183 |
| Jun 5, 2023 | 73.90 | 74.90 | 72.11 | 73.21 | 72.31 | 3,031 |
| Jun 2, 2023 | 75.00 | 75.00 | 72.10 | 74.00 | 73.09 | 41 |
| Jun 1, 2023 | 72.26 | 74.97 | 72.26 | 72.53 | 71.64 | 217 |
| May 31, 2023 | 73.20 | 74.85 | 72.10 | 73.00 | 72.10 | 3,901 |
| May 30, 2023 | 73.50 | 73.50 | 73.20 | 73.20 | 72.30 | 103 |
| May 29, 2023 | 72.45 | 75.95 | 72.45 | 73.15 | 72.25 | 2,058 |
| May 26, 2023 | 73.53 | 75.50 | 72.65 | 73.04 | 72.14 | 7,005 |
| May 25, 2023 | 73.60 | 75.77 | 73.50 | 73.91 | 73.00 | 2,230 |
| May 24, 2023 | 76.90 | 76.90 | 73.02 | 75.29 | 74.36 | 559 |
| May 23, 2023 | 73.55 | 74.05 | 73.55 | 74.05 | 73.14 | 260 |
| May 22, 2023 | 76.45 | 76.45 | 73.70 | 74.00 | 73.09 | 1,084 |
| May 19, 2023 | 75.05 | 75.05 | 74.05 | 75.00 | 74.08 | 3,695 |
| May 18, 2023 | 75.00 | 75.00 | 74.61 | 75.00 | 74.08 | 52 |
| May 17, 2023 | 73.26 | 76.39 | 73.00 | 75.00 | 74.08 | 3,108 |
| May 16, 2023 | 76.90 | 76.90 | 74.30 | 74.96 | 74.04 | 2,233 |
| May 15, 2023 | 73.70 | 75.88 | 73.70 | 75.00 | 74.08 | 3,696 |
| May 12, 2023 | 76.00 | 76.85 | 75.84 | 75.84 | 74.91 | 801 |
| May 11, 2023 | 75.40 | 77.00 | 74.00 | 75.84 | 74.91 | 16,023 |
| May 10, 2023 | 75.45 | 75.50 | 72.57 | 75.50 | 74.57 | 607 |
| May 9, 2023 | 72.81 | 75.48 | 72.81 | 73.70 | 72.79 | 1,066 |
| May 8, 2023 | 76.90 | 76.90 | 73.50 | 74.14 | 73.23 | 5,586 |
| May 5, 2023 | 77.50 | 77.50 | 73.85 | 74.10 | 73.19 | 589 |
| May 4, 2023 | 74.00 | 77.25 | 74.00 | 74.55 | 73.63 | 1,161 |
| May 3, 2023 | 75.90 | 75.90 | 74.10 | 74.10 | 73.19 | 532 |
| May 2, 2023 | 74.49 | 76.00 | 74.49 | 74.51 | 73.59 | 3,671 |
| Apr 28, 2023 | 74.00 | 76.00 | 73.50 | 74.49 | 73.57 | 471 |
| Apr 27, 2023 | 77.50 | 77.50 | 73.80 | 74.01 | 73.10 | 488 |
| Apr 26, 2023 | 74.55 | 76.80 | 74.05 | 74.13 | 73.22 | 4,785 |