BSE - Free Realtime Quote • INR
Captain Pipes Limited (CAPPIPES.BO)
As of 10:09 AM 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 25, 2024 | 20.60 | 21.25 | 20.60 | 20.83 | 20.83 | 286,164 |
| Apr 24, 2024 | 21.44 | 21.78 | 20.59 | 21.00 | 21.00 | 1,582,209 |
| Apr 23, 2024 | 22.50 | 22.79 | 21.06 | 21.34 | 21.34 | 1,622,754 |
| Apr 22, 2024 | 22.68 | 23.98 | 20.10 | 22.09 | 22.09 | 5,029,921 |
| Apr 19, 2024 | 22.82 | 24.50 | 20.25 | 22.19 | 22.19 | 12,638,077 |
| Apr 18, 2024 | 20.40 | 22.82 | 20.07 | 22.82 | 22.82 | 11,419,761 |
| Apr 16, 2024 | 16.50 | 19.02 | 16.25 | 19.02 | 19.02 | 10,283,013 |
| Apr 15, 2024 | 15.46 | 15.98 | 15.25 | 15.85 | 15.85 | 171,562 |
| Apr 12, 2024 | 16.36 | 16.40 | 15.05 | 16.10 | 16.10 | 399,514 |
| Apr 10, 2024 | 16.78 | 16.89 | 16.10 | 16.37 | 16.37 | 579,512 |
| Apr 9, 2024 | 16.60 | 17.25 | 16.32 | 16.42 | 16.42 | 1,146,585 |
| Apr 8, 2024 | 17.17 | 17.38 | 16.50 | 16.88 | 16.88 | 633,193 |
| Apr 5, 2024 | 16.75 | 16.80 | 16.16 | 16.68 | 16.68 | 737,643 |
| Apr 4, 2024 | 17.04 | 17.15 | 16.40 | 16.59 | 16.59 | 1,672,386 |
| Apr 3, 2024 | 17.95 | 18.59 | 16.65 | 16.79 | 16.79 | 5,340,980 |
| Apr 2, 2024 | 17.31 | 17.90 | 17.02 | 17.73 | 17.73 | 712,630 |
| Apr 1, 2024 | 15.00 | 17.17 | 15.00 | 16.90 | 16.90 | 690,826 |
| Mar 28, 2024 | 15.48 | 15.48 | 14.78 | 14.94 | 14.94 | 575,873 |
| Mar 27, 2024 | 16.25 | 16.30 | 15.01 | 15.10 | 15.10 | 773,126 |
| Mar 26, 2024 | 16.45 | 16.80 | 15.80 | 16.01 | 16.01 | 551,105 |
| Mar 22, 2024 | 15.83 | 16.35 | 15.60 | 16.20 | 16.20 | 430,893 |
| Mar 21, 2024 | 15.35 | 15.87 | 15.35 | 15.68 | 15.68 | 372,202 |
| Mar 20, 2024 | 15.74 | 15.77 | 15.10 | 15.25 | 15.25 | 736,377 |
| Mar 19, 2024 | 15.80 | 15.80 | 15.30 | 15.49 | 15.49 | 398,755 |
| Mar 18, 2024 | 15.25 | 15.95 | 15.01 | 15.74 | 15.74 | 537,744 |
| Mar 14, 2024 | 14.51 | 15.44 | 14.50 | 15.20 | 15.20 | 652,960 |
| Mar 13, 2024 | 15.91 | 16.40 | 14.10 | 14.63 | 14.63 | 1,169,678 |
| Mar 12, 2024 | 16.58 | 16.87 | 15.60 | 15.91 | 15.91 | 873,634 |
| Mar 11, 2024 | 16.64 | 16.94 | 16.50 | 16.58 | 16.58 | 936,035 |
| Mar 7, 2024 | 16.95 | 17.10 | 16.61 | 16.65 | 16.65 | 1,290,459 |
| Mar 6, 2024 | 17.00 | 17.76 | 16.50 | 16.67 | 16.67 | 1,589,642 |
| Mar 5, 2024 | 18.24 | 19.16 | 16.98 | 17.02 | 17.02 | 4,191,588 |
| Mar 4, 2024 | 18.40 | 18.90 | 18.05 | 18.18 | 18.18 | 280,669 |
| Mar 1, 2024 | 18.59 | 19.00 | 18.12 | 18.54 | 18.54 | 487,574 |
| Feb 29, 2024 | 17.60 | 18.44 | 17.35 | 18.28 | 18.28 | 946,312 |
| Feb 28, 2024 | 18.62 | 18.69 | 16.00 | 17.17 | 17.17 | 3,164,590 |
| Feb 27, 2024 | 18.66 | 18.79 | 18.54 | 18.59 | 18.59 | 1,302,990 |
| Feb 26, 2024 | 18.88 | 18.88 | 18.60 | 18.79 | 18.79 | 1,893,296 |
| Feb 23, 2024 | 18.72 | 18.88 | 18.71 | 18.74 | 18.74 | 2,816,267 |
| Feb 22, 2024 | 19.05 | 19.06 | 18.70 | 18.73 | 18.73 | 4,448,712 |
| Feb 21, 2024 | 18.75 | 18.97 | 18.70 | 18.72 | 18.72 | 3,290,875 |
| Feb 20, 2024 | 19.00 | 19.08 | 18.65 | 18.70 | 18.70 | 1,591,336 |
| Feb 19, 2024 | 18.82 | 19.09 | 18.69 | 18.98 | 18.98 | 2,443,176 |
| Feb 16, 2024 | 19.00 | 19.20 | 18.60 | 18.71 | 18.71 | 2,389,786 |
| Feb 15, 2024 | 18.85 | 19.28 | 18.66 | 18.86 | 18.86 | 3,639,291 |
| Feb 14, 2024 | 19.00 | 19.15 | 18.62 | 18.76 | 18.76 | 2,449,949 |
| Feb 13, 2024 | 18.79 | 18.80 | 18.60 | 18.65 | 18.65 | 1,006,702 |
| Feb 12, 2024 | 19.05 | 19.10 | 18.52 | 18.64 | 18.64 | 1,506,431 |
| Feb 9, 2024 | 19.09 | 19.09 | 18.71 | 18.97 | 18.97 | 1,999,268 |
| Feb 8, 2024 | 19.03 | 19.29 | 18.80 | 19.02 | 19.02 | 2,928,894 |
| Feb 7, 2024 | 19.89 | 20.24 | 18.81 | 19.02 | 19.02 | 8,448,626 |
| Feb 6, 2024 | 19.05 | 19.85 | 18.97 | 19.51 | 19.51 | 1,680,183 |
| Feb 5, 2024 | 19.20 | 19.30 | 18.96 | 19.02 | 19.02 | 1,405,024 |
| Feb 2, 2024 | 19.15 | 19.38 | 19.15 | 19.30 | 19.30 | 1,487,192 |
| Feb 1, 2024 | 19.14 | 19.55 | 19.05 | 19.15 | 19.15 | 1,494,635 |
| Jan 31, 2024 | 19.19 | 20.29 | 18.99 | 19.13 | 19.13 | 4,559,448 |
| Jan 30, 2024 | 19.25 | 19.49 | 19.00 | 19.06 | 19.06 | 1,747,496 |
| Jan 29, 2024 | 19.24 | 19.65 | 19.11 | 19.22 | 19.22 | 5,044,621 |
| Jan 25, 2024 | 19.25 | 19.26 | 19.07 | 19.20 | 19.20 | 1,576,322 |
| Jan 24, 2024 | 19.01 | 19.38 | 18.90 | 19.05 | 19.05 | 1,240,041 |
| Jan 23, 2024 | 19.50 | 19.69 | 18.99 | 19.02 | 19.02 | 884,656 |
| Jan 19, 2024 | 19.30 | 19.71 | 19.16 | 19.53 | 19.53 | 4,120,977 |
| Jan 18, 2024 | 19.08 | 19.24 | 18.60 | 19.09 | 19.09 | 1,881,191 |
| Jan 17, 2024 | 19.10 | 19.10 | 18.59 | 18.77 | 18.77 | 971,964 |
| Jan 16, 2024 | 19.14 | 19.14 | 19.00 | 19.05 | 19.05 | 955,567 |
| Jan 15, 2024 | 19.50 | 19.70 | 19.05 | 19.08 | 19.08 | 2,168,058 |
| Jan 12, 2024 | 19.14 | 19.50 | 19.13 | 19.40 | 19.40 | 1,746,399 |
| Jan 11, 2024 | 19.29 | 19.29 | 19.09 | 19.13 | 19.13 | 792,263 |
| Jan 10, 2024 | 19.24 | 19.29 | 19.09 | 19.14 | 19.14 | 692,900 |
| Jan 9, 2024 | 19.25 | 19.30 | 19.08 | 19.12 | 19.12 | 1,337,537 |
| Jan 8, 2024 | 19.30 | 19.59 | 19.08 | 19.12 | 19.12 | 3,485,593 |
| Jan 5, 2024 | 19.22 | 19.70 | 19.21 | 19.31 | 19.31 | 1,684,307 |
| Jan 4, 2024 | 19.30 | 19.34 | 19.10 | 19.21 | 19.21 | 897,264 |
| Jan 3, 2024 | 19.22 | 19.34 | 19.18 | 19.20 | 19.20 | 482,526 |
| Jan 2, 2024 | 19.24 | 19.28 | 19.20 | 19.25 | 19.25 | 562,950 |
| Jan 1, 2024 | 19.25 | 19.30 | 19.19 | 19.25 | 19.25 | 908,001 |
| Dec 29, 2023 | 19.33 | 19.46 | 19.10 | 19.24 | 19.24 | 890,894 |
| Dec 28, 2023 | 19.60 | 19.75 | 19.05 | 19.32 | 19.32 | 1,069,204 |
| Dec 27, 2023 | 19.80 | 20.00 | 19.30 | 19.38 | 19.38 | 998,660 |
| Dec 26, 2023 | 19.59 | 20.50 | 19.43 | 19.59 | 19.59 | 2,285,251 |
| Dec 22, 2023 | 19.50 | 20.25 | 19.31 | 19.61 | 19.61 | 3,617,551 |
| Dec 21, 2023 | 19.53 | 19.80 | 19.20 | 19.50 | 19.50 | 445,719 |
| Dec 20, 2023 | 19.99 | 20.00 | 19.45 | 19.53 | 19.53 | 1,871,379 |
| Dec 19, 2023 | 19.99 | 20.07 | 19.58 | 19.76 | 19.76 | 218,807 |
| Dec 18, 2023 | 20.34 | 20.34 | 19.66 | 19.90 | 19.90 | 605,598 |
| Dec 15, 2023 | 20.19 | 20.40 | 19.99 | 20.04 | 20.04 | 559,451 |
| Dec 14, 2023 | 20.40 | 20.40 | 19.24 | 20.01 | 20.01 | 717,573 |
| Dec 13, 2023 | 20.14 | 20.14 | 19.97 | 20.01 | 20.01 | 197,779 |
| Dec 12, 2023 | 20.05 | 20.11 | 19.99 | 20.04 | 20.04 | 334,956 |
| Dec 11, 2023 | 20.16 | 20.19 | 19.95 | 20.04 | 20.04 | 394,108 |
| Dec 8, 2023 | 20.03 | 20.27 | 20.03 | 20.16 | 20.16 | 408,800 |
| Dec 7, 2023 | 20.03 | 20.20 | 19.85 | 19.98 | 19.98 | 419,894 |
| Dec 6, 2023 | 20.14 | 20.19 | 19.80 | 20.08 | 20.08 | 991,244 |
| Dec 5, 2023 | 21.21 | 21.50 | 20.09 | 20.13 | 20.13 | 850,070 |
| Dec 4, 2023 | 20.25 | 21.35 | 20.15 | 21.26 | 21.26 | 662,718 |
| Dec 1, 2023 | 20.50 | 20.50 | 20.10 | 20.18 | 20.18 | 341,320 |
| Nov 30, 2023 | 20.39 | 20.40 | 20.15 | 20.19 | 20.19 | 229,075 |
| Nov 29, 2023 | 20.14 | 20.49 | 20.08 | 20.17 | 20.17 | 369,046 |
| Nov 28, 2023 | 20.20 | 20.29 | 20.05 | 20.13 | 20.13 | 661,146 |
| Nov 24, 2023 | 20.49 | 20.98 | 20.07 | 20.10 | 20.10 | 559,773 |
| Nov 23, 2023 | 20.06 | 20.48 | 20.06 | 20.37 | 20.37 | 284,387 |
| Nov 22, 2023 | 21.05 | 21.39 | 20.00 | 20.03 | 20.03 | 1,175,617 |
| Nov 21, 2023 | 21.18 | 21.18 | 21.02 | 21.03 | 21.03 | 463,225 |
| Nov 20, 2023 | 21.18 | 21.21 | 21.03 | 21.07 | 21.07 | 382,946 |
| Nov 17, 2023 | 21.28 | 21.28 | 21.03 | 21.08 | 21.08 | 910,645 |
| Nov 16, 2023 | 21.07 | 21.55 | 21.02 | 21.04 | 21.04 | 3,032,352 |
| Nov 15, 2023 | 21.60 | 21.60 | 21.02 | 21.07 | 21.07 | 712,339 |
| Nov 13, 2023 | 22.49 | 22.67 | 21.04 | 21.07 | 21.07 | 1,440,130 |
| Nov 10, 2023 | 21.55 | 21.55 | 21.05 | 21.14 | 21.14 | 389,531 |
| Nov 9, 2023 | 21.30 | 21.58 | 21.03 | 21.51 | 21.51 | 738,118 |
| Nov 8, 2023 | 21.30 | 21.50 | 21.14 | 21.17 | 21.17 | 1,565,663 |
| Nov 7, 2023 | 21.34 | 21.68 | 21.16 | 21.28 | 21.28 | 719,948 |
| Nov 6, 2023 | 22.00 | 22.09 | 21.29 | 21.36 | 21.36 | 470,689 |
| Nov 3, 2023 | 21.79 | 22.08 | 21.50 | 21.77 | 21.77 | 401,711 |
| Nov 2, 2023 | 21.20 | 21.89 | 21.12 | 21.60 | 21.60 | 435,222 |
| Nov 1, 2023 | 21.15 | 21.30 | 21.06 | 21.13 | 21.13 | 350,421 |
| Oct 31, 2023 | 21.78 | 21.78 | 21.07 | 21.16 | 21.16 | 636,694 |
| Oct 30, 2023 | 23.15 | 23.85 | 21.27 | 21.44 | 21.44 | 1,713,919 |
| Oct 27, 2023 | 21.60 | 23.18 | 21.06 | 23.18 | 23.18 | 482,121 |
| Oct 26, 2023 | 22.03 | 22.35 | 21.03 | 21.08 | 21.08 | 214,429 |
| Oct 25, 2023 | 22.13 | 23.10 | 21.60 | 22.22 | 22.22 | 278,430 |
| Oct 23, 2023 | 22.45 | 22.75 | 21.80 | 22.13 | 22.13 | 326,136 |
| Oct 20, 2023 | 23.68 | 23.98 | 22.30 | 22.44 | 22.44 | 832,677 |
| Oct 19, 2023 | 22.83 | 23.81 | 22.48 | 23.66 | 23.66 | 862,844 |
| Oct 18, 2023 | 22.61 | 23.40 | 22.55 | 22.68 | 22.68 | 1,383,219 |
| Oct 17, 2023 | 23.25 | 24.30 | 22.49 | 22.60 | 22.60 | 1,364,160 |
| Oct 16, 2023 | 23.10 | 23.23 | 22.83 | 22.97 | 22.97 | 305,403 |
| Oct 13, 2023 | 23.40 | 23.44 | 22.94 | 22.98 | 22.98 | 122,224 |
| Oct 12, 2023 | 23.50 | 23.95 | 22.98 | 23.01 | 23.01 | 149,957 |
| Oct 11, 2023 | 23.50 | 23.50 | 22.89 | 23.07 | 23.07 | 347,706 |
| Oct 10, 2023 | 23.16 | 23.94 | 22.99 | 23.09 | 23.09 | 241,153 |
| Oct 9, 2023 | 24.50 | 24.50 | 22.98 | 23.16 | 23.16 | 373,643 |
| Oct 6, 2023 | 23.10 | 24.20 | 23.01 | 24.20 | 24.20 | 220,240 |
| Oct 5, 2023 | 23.70 | 23.70 | 23.00 | 23.05 | 23.05 | 160,772 |
| Oct 4, 2023 | 23.57 | 23.89 | 23.01 | 23.21 | 23.21 | 189,069 |
| Oct 3, 2023 | 23.79 | 23.98 | 23.52 | 23.62 | 23.62 | 168,326 |
| Sep 29, 2023 | 23.75 | 24.19 | 23.58 | 23.64 | 23.64 | 202,398 |
| Sep 28, 2023 | 24.00 | 24.00 | 23.50 | 23.70 | 23.70 | 130,580 |
| Sep 27, 2023 | 23.76 | 24.18 | 23.64 | 24.00 | 24.00 | 151,321 |
| Sep 26, 2023 | 24.20 | 24.49 | 23.79 | 23.87 | 23.87 | 259,620 |
| Sep 25, 2023 | 23.90 | 24.35 | 23.71 | 24.08 | 24.08 | 446,919 |
| Sep 22, 2023 | 23.79 | 24.27 | 23.52 | 23.78 | 23.78 | 410,200 |
| Sep 21, 2023 | 24.35 | 24.58 | 23.50 | 23.65 | 23.65 | 476,271 |
| Sep 20, 2023 | 24.33 | 24.80 | 24.22 | 24.35 | 24.35 | 943,907 |
| Sep 18, 2023 | 25.50 | 25.50 | 24.30 | 24.33 | 24.33 | 358,340 |
| Sep 15, 2023 | 24.65 | 25.40 | 24.20 | 25.03 | 25.03 | 332,642 |
| Sep 14, 2023 | 24.28 | 24.77 | 24.14 | 24.34 | 24.34 | 390,581 |
| Sep 13, 2023 | 24.79 | 25.14 | 24.24 | 24.28 | 24.28 | 387,918 |
| Sep 12, 2023 | 25.05 | 25.59 | 24.64 | 24.79 | 24.79 | 811,228 |
| Sep 11, 2023 | 25.33 | 25.87 | 25.10 | 25.27 | 25.27 | 1,053,922 |
| Sep 8, 2023 | 25.06 | 25.68 | 24.99 | 25.11 | 25.11 | 148,107 |
| Sep 7, 2023 | 26.40 | 26.40 | 24.99 | 25.06 | 25.06 | 231,806 |
| Sep 6, 2023 | 25.97 | 26.09 | 25.51 | 25.95 | 25.95 | 224,046 |
| Sep 5, 2023 | 25.95 | 26.00 | 25.50 | 25.57 | 25.57 | 467,170 |
| Sep 4, 2023 | 25.89 | 26.35 | 25.65 | 25.93 | 25.93 | 386,484 |
| Sep 1, 2023 | 26.20 | 26.48 | 25.83 | 25.89 | 25.89 | 541,641 |
| Aug 31, 2023 | 26.49 | 26.60 | 26.00 | 26.27 | 26.27 | 1,461,901 |
| Aug 30, 2023 | 26.48 | 26.50 | 26.00 | 26.11 | 26.11 | 657,880 |
| Aug 29, 2023 | 26.69 | 26.69 | 25.90 | 25.99 | 25.99 | 990,180 |
| Aug 28, 2023 | 25.54 | 25.90 | 25.00 | 25.78 | 25.78 | 336,638 |
| Aug 25, 2023 | 25.95 | 25.95 | 24.30 | 25.04 | 25.04 | 244,014 |
| Aug 24, 2023 | 25.90 | 25.90 | 25.04 | 25.27 | 25.27 | 294,518 |
| Aug 23, 2023 | 25.39 | 25.66 | 24.61 | 25.04 | 25.04 | 509,824 |
| Aug 22, 2023 | 23.30 | 24.44 | 23.30 | 24.44 | 24.44 | 114,399 |
| Aug 21, 2023 | 23.99 | 24.00 | 23.22 | 23.28 | 23.28 | 240,955 |
| Aug 18, 2023 | 25.00 | 25.00 | 24.36 | 24.44 | 24.44 | 116,538 |
| Aug 17, 2023 | 25.18 | 25.18 | 24.70 | 24.76 | 24.76 | 63,298 |
| Aug 16, 2023 | 26.30 | 26.30 | 24.76 | 25.08 | 25.08 | 417,503 |
| Aug 14, 2023 | 25.90 | 26.80 | 24.90 | 26.05 | 26.05 | 104,712 |
| Aug 11, 2023 | 26.02 | 26.28 | 25.25 | 25.95 | 25.95 | 227,863 |
| Aug 10, 2023 | 26.33 | 26.37 | 25.98 | 26.10 | 26.10 | 130,902 |
| Aug 9, 2023 | 26.02 | 26.40 | 25.98 | 26.29 | 26.29 | 208,861 |
| Aug 8, 2023 | 26.78 | 27.00 | 25.60 | 26.02 | 26.02 | 928,903 |
| Aug 7, 2023 | 26.19 | 26.35 | 25.97 | 26.11 | 26.11 | 113,390 |
| Aug 4, 2023 | 26.39 | 26.39 | 26.00 | 26.09 | 26.09 | 141,276 |
| Aug 3, 2023 | 26.50 | 26.50 | 25.99 | 26.05 | 26.05 | 120,596 |
| Aug 2, 2023 | 26.20 | 26.44 | 26.00 | 26.14 | 26.14 | 108,258 |
| Aug 1, 2023 | 26.44 | 26.70 | 25.98 | 26.21 | 26.21 | 276,550 |
| Jul 31, 2023 | 26.13 | 27.43 | 26.00 | 26.22 | 26.22 | 317,096 |
| Jul 28, 2023 | 25.99 | 26.80 | 25.99 | 26.13 | 26.13 | 194,979 |
| Jul 27, 2023 | 27.40 | 27.42 | 25.75 | 26.29 | 26.29 | 125,563 |
| Jul 26, 2023 | 26.41 | 27.83 | 26.10 | 26.45 | 26.45 | 158,881 |
| Jul 25, 2023 | 27.00 | 28.20 | 26.20 | 27.00 | 27.00 | 207,873 |
| Jul 24, 2023 | 27.13 | 27.24 | 26.02 | 26.86 | 26.86 | 176,182 |
| Jul 21, 2023 | 27.50 | 27.60 | 26.50 | 27.14 | 27.14 | 91,862 |
| Jul 20, 2023 | 28.34 | 28.34 | 26.45 | 27.10 | 27.10 | 207,931 |
| Jul 19, 2023 | 28.00 | 28.00 | 27.00 | 27.79 | 27.79 | 445,507 |
| Jul 18, 2023 | 27.25 | 27.49 | 25.91 | 26.81 | 26.81 | 91,777 |
| Jul 17, 2023 | 28.38 | 29.30 | 26.78 | 27.27 | 27.27 | 86,402 |
| Jul 14, 2023 | 30.55 | 30.55 | 28.16 | 28.18 | 28.18 | 61,639 |
| Jul 13, 2023 | 30.70 | 30.85 | 28.70 | 29.64 | 29.64 | 116,345 |
| Jul 12, 2023 | 30.76 | 32.44 | 29.65 | 30.10 | 30.10 | 81,348 |
| Jul 11, 2023 | 31.00 | 31.67 | 28.70 | 31.19 | 31.19 | 127,223 |
| Jul 10, 2023 | 31.00 | 31.63 | 28.85 | 30.21 | 30.21 | 62,577 |
| Jul 7, 2023 | 30.00 | 30.61 | 27.71 | 30.13 | 30.13 | 47,238 |
| Jul 6, 2023 | 29.49 | 29.50 | 28.75 | 29.16 | 29.16 | 15,919 |
| Jul 5, 2023 | 28.40 | 28.75 | 27.50 | 28.75 | 28.75 | 32,560 |
| Jul 4, 2023 | 28.31 | 29.70 | 26.90 | 27.40 | 27.40 | 94,086 |
| Jul 3, 2023 | 26.11 | 28.73 | 26.01 | 28.31 | 28.31 | 102,155 |
| Jun 30, 2023 | 28.87 | 28.87 | 26.49 | 27.37 | 27.37 | 117,745 |
| Jun 28, 2023 | 28.85 | 28.85 | 26.75 | 27.88 | 27.88 | 15,357 |
| Jun 27, 2023 | 28.39 | 28.39 | 27.22 | 27.95 | 27.95 | 7,328 |
| Jun 26, 2023 | 28.75 | 28.80 | 27.00 | 28.11 | 28.11 | 20,734 |
| Jun 23, 2023 | 26.16 | 28.45 | 26.16 | 28.03 | 28.03 | 30,830 |
| Jun 22, 2023 | 28.80 | 29.75 | 27.40 | 27.49 | 27.49 | 24,419 |
| Jun 21, 2023 | 28.79 | 29.00 | 28.00 | 28.75 | 28.75 | 9,022 |
| Jun 20, 2023 | 27.50 | 28.25 | 25.67 | 28.10 | 28.10 | 14,377 |
| Jun 19, 2023 | 28.48 | 28.48 | 26.36 | 26.96 | 26.96 | 11,774 |
| Jun 16, 2023 | 29.19 | 29.19 | 26.60 | 27.62 | 27.62 | 28,901 |
| Jun 15, 2023 | 27.02 | 29.25 | 27.01 | 27.92 | 27.92 | 38,574 |
| Jun 14, 2023 | 28.43 | 30.44 | 28.43 | 28.43 | 28.43 | 107,751 |
| Jun 13, 2023 | 30.56 | 31.50 | 29.92 | 29.92 | 29.92 | 95,213 |
| Jun 12, 2023 | 32.00 | 32.00 | 30.55 | 31.49 | 31.49 | 199,219 |
| Jun 9, 2023 | 33.50 | 33.50 | 30.41 | 30.66 | 30.66 | 295,000 |
| Jun 8, 2023 | 29.00 | 32.00 | 28.96 | 32.00 | 32.00 | 275,000 |
| Jun 7, 2023 | 30.48 | 30.48 | 27.58 | 30.48 | 30.48 | 490,000 |
| Jun 6, 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 45,000 |
| Jun 5, 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 10,000 |
| Jun 2, 2023 | 23.84 | 26.34 | 23.84 | 26.34 | 26.34 | 200,000 |
| Jun 1, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 10,000 |
| May 31, 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| May 30, 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 10,000 |
| May 29, 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 15,000 |
| May 26, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 5,000 |
| May 25, 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| May 24, 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 15,000 |
| May 23, 2023 | 35.79 | 35.79 | 32.39 | 32.39 | 32.39 | 230,000 |
| May 22, 2023 | 33.99 | 34.09 | 33.94 | 34.09 | 34.09 | 60,000 |
| May 19, 2023 | 31.85 | 32.47 | 31.85 | 32.47 | 32.47 | 95,000 |
| May 18, 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 65,000 |
| May 17, 2023 | 29.30 | 29.46 | 29.24 | 29.46 | 29.46 | 40,000 |
| May 16, 2023 | 27.60 | 28.06 | 27.60 | 28.06 | 28.06 | 65,000 |
| May 15, 2023 | 26.69 | 26.81 | 25.90 | 26.73 | 26.73 | 160,000 |
| May 12, 2023 | 24.75 | 25.98 | 23.53 | 25.55 | 25.55 | 175,000 |
| May 11, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 340,000 |
| May 10, 2023 | 23.59 | 23.59 | 22.58 | 23.59 | 23.59 | 355,000 |
| May 9, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 110,000 |
| May 8, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| May 5, 2023 | 19.60 | 20.39 | 19.60 | 20.39 | 20.39 | 10,000 |
| May 4, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 10,000 |
| May 3, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| May 2, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Apr 28, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Apr 27, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Apr 26, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Apr 25, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |