BSE - Delayed Quote • INR
Entertainment Network (India) Limited (ENIL.BO)
At close: April 19 at 3:28 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 19, 2024 | 268.15 | 268.15 | 253.50 | 261.45 | 261.45 | 18,178 |
| Apr 18, 2024 | 284.90 | 284.90 | 259.85 | 262.05 | 262.05 | 8,367 |
| Apr 16, 2024 | 263.35 | 269.40 | 262.60 | 268.35 | 268.35 | 2,738 |
| Apr 15, 2024 | 259.95 | 265.55 | 250.20 | 262.30 | 262.30 | 16,559 |
| Apr 12, 2024 | 271.60 | 272.25 | 265.00 | 266.10 | 266.10 | 3,779 |
| Apr 10, 2024 | 273.40 | 273.40 | 264.05 | 270.90 | 270.90 | 5,037 |
| Apr 9, 2024 | 277.80 | 277.80 | 269.55 | 272.85 | 272.85 | 8,383 |
| Apr 8, 2024 | 279.20 | 284.20 | 276.25 | 278.45 | 278.45 | 2,401 |
| Apr 5, 2024 | 283.00 | 288.75 | 275.45 | 276.50 | 276.50 | 25,762 |
| Apr 4, 2024 | 278.60 | 287.00 | 274.85 | 283.70 | 283.70 | 17,330 |
| Apr 3, 2024 | 277.00 | 278.25 | 272.80 | 276.10 | 276.10 | 3,859 |
| Apr 2, 2024 | 282.90 | 282.90 | 273.40 | 278.45 | 278.45 | 11,156 |
| Apr 1, 2024 | 265.40 | 278.60 | 262.70 | 277.75 | 277.75 | 8,944 |
| Mar 28, 2024 | 266.00 | 271.55 | 256.40 | 260.15 | 260.15 | 13,449 |
| Mar 27, 2024 | 268.95 | 277.65 | 261.10 | 266.35 | 266.35 | 8,998 |
| Mar 26, 2024 | 286.85 | 296.10 | 273.55 | 274.40 | 274.40 | 11,533 |
| Mar 22, 2024 | 280.75 | 289.25 | 275.05 | 281.70 | 281.70 | 5,325 |
| Mar 21, 2024 | 281.00 | 286.45 | 275.80 | 277.95 | 277.95 | 8,540 |
| Mar 20, 2024 | 275.00 | 279.55 | 266.00 | 274.25 | 274.25 | 11,302 |
| Mar 19, 2024 | 273.75 | 285.70 | 270.50 | 271.85 | 271.85 | 7,081 |
| Mar 18, 2024 | 280.00 | 297.95 | 272.05 | 274.20 | 274.20 | 17,413 |
| Mar 15, 2024 | 275.95 | 289.00 | 274.15 | 277.05 | 277.05 | 22,155 |
| Mar 14, 2024 | 267.00 | 282.95 | 267.00 | 275.90 | 275.90 | 20,035 |
| Mar 13, 2024 | 292.50 | 300.70 | 264.55 | 268.00 | 268.00 | 30,361 |
| Mar 12, 2024 | 312.00 | 312.00 | 291.55 | 293.75 | 293.75 | 12,213 |
| Mar 11, 2024 | 325.00 | 325.00 | 301.50 | 307.25 | 307.25 | 22,444 |
| Mar 7, 2024 | 315.10 | 327.60 | 315.10 | 319.95 | 319.95 | 5,688 |
| Mar 6, 2024 | 325.00 | 332.00 | 310.10 | 312.20 | 312.20 | 21,187 |
| Mar 5, 2024 | 332.20 | 337.25 | 323.55 | 325.00 | 325.00 | 15,629 |
| Mar 4, 2024 | 343.80 | 350.45 | 330.50 | 332.70 | 332.70 | 11,163 |
| Mar 1, 2024 | 335.40 | 357.40 | 334.90 | 340.30 | 340.30 | 12,840 |
| Feb 29, 2024 | 322.00 | 333.85 | 314.90 | 329.10 | 329.10 | 17,656 |
| Feb 28, 2024 | 333.25 | 346.15 | 320.90 | 323.00 | 323.00 | 21,577 |
| Feb 27, 2024 | 351.75 | 357.40 | 329.10 | 332.50 | 332.50 | 34,115 |
| Feb 26, 2024 | 344.10 | 349.45 | 337.85 | 346.25 | 346.25 | 6,533 |
| Feb 23, 2024 | 339.00 | 344.30 | 336.05 | 340.00 | 340.00 | 15,580 |
| Feb 22, 2024 | 336.15 | 339.70 | 325.00 | 336.20 | 336.20 | 15,712 |
| Feb 21, 2024 | 341.65 | 350.00 | 332.30 | 334.05 | 334.05 | 117,519 |
| Feb 20, 2024 | 310.65 | 343.85 | 304.55 | 340.35 | 340.35 | 82,422 |
| Feb 19, 2024 | 312.45 | 312.90 | 304.05 | 308.70 | 308.70 | 48,690 |
| Feb 16, 2024 | 304.40 | 315.55 | 302.00 | 308.90 | 308.90 | 26,327 |
| Feb 15, 2024 | 304.15 | 309.00 | 296.50 | 302.30 | 302.30 | 80,182 |
| Feb 14, 2024 | 272.95 | 313.05 | 272.90 | 308.40 | 308.40 | 123,592 |
| Feb 13, 2024 | 260.75 | 265.15 | 245.15 | 260.90 | 260.90 | 26,122 |
| Feb 12, 2024 | 286.30 | 293.10 | 255.70 | 260.30 | 260.30 | 46,802 |
| Feb 9, 2024 | 300.45 | 300.45 | 277.15 | 289.10 | 289.10 | 74,529 |
| Feb 8, 2024 | 293.05 | 303.45 | 280.35 | 300.05 | 300.05 | 62,253 |
| Feb 7, 2024 | 286.05 | 318.65 | 285.00 | 292.10 | 292.10 | 139,058 |
| Feb 6, 2024 | 289.85 | 293.00 | 277.85 | 281.65 | 281.65 | 84,754 |
| Feb 5, 2024 | 241.00 | 289.20 | 241.00 | 284.40 | 284.40 | 153,901 |
| Feb 2, 2024 | 250.00 | 250.00 | 240.30 | 241.00 | 241.00 | 5,268 |
| Feb 1, 2024 | 249.25 | 253.05 | 240.00 | 243.10 | 243.10 | 20,871 |
| Jan 31, 2024 | 247.60 | 250.55 | 242.55 | 243.25 | 243.25 | 7,611 |
| Jan 30, 2024 | 249.00 | 249.35 | 239.80 | 240.40 | 240.40 | 19,745 |
| Jan 29, 2024 | 257.35 | 257.35 | 247.15 | 248.75 | 248.75 | 11,415 |
| Jan 25, 2024 | 247.10 | 254.10 | 242.30 | 246.35 | 246.35 | 12,279 |
| Jan 24, 2024 | 225.00 | 247.45 | 221.50 | 242.90 | 242.90 | 31,124 |
| Jan 23, 2024 | 245.00 | 245.00 | 223.50 | 226.90 | 226.90 | 15,590 |
| Jan 19, 2024 | 241.25 | 251.65 | 241.25 | 244.65 | 244.65 | 14,832 |
| Jan 17, 2024 | 236.00 | 259.00 | 231.80 | 243.80 | 243.80 | 33,625 |
| Jan 16, 2024 | 250.00 | 250.00 | 231.00 | 237.05 | 237.05 | 43,772 |
| Jan 15, 2024 | 232.05 | 250.90 | 225.95 | 247.10 | 247.10 | 62,470 |
| Jan 12, 2024 | 226.45 | 237.65 | 226.45 | 232.85 | 232.85 | 38,777 |
| Jan 11, 2024 | 224.65 | 229.80 | 217.55 | 224.75 | 224.75 | 60,651 |
| Jan 10, 2024 | 204.65 | 231.55 | 203.75 | 222.85 | 222.85 | 153,775 |
| Jan 9, 2024 | 210.95 | 211.05 | 198.45 | 200.70 | 200.70 | 18,599 |
| Jan 8, 2024 | 191.20 | 213.00 | 189.10 | 208.70 | 208.70 | 52,108 |
| Jan 5, 2024 | 185.80 | 193.85 | 184.00 | 188.40 | 188.40 | 7,241 |
| Jan 4, 2024 | 180.00 | 188.80 | 180.00 | 186.00 | 186.00 | 4,330 |
| Jan 3, 2024 | 187.25 | 188.20 | 183.40 | 186.40 | 186.40 | 12,449 |
| Jan 2, 2024 | 184.55 | 189.30 | 181.05 | 188.45 | 188.45 | 8,943 |
| Jan 1, 2024 | 184.20 | 185.25 | 182.40 | 183.95 | 183.95 | 15,705 |
| Dec 29, 2023 | 182.85 | 183.35 | 181.55 | 182.30 | 182.30 | 1,652 |
| Dec 28, 2023 | 185.95 | 186.00 | 181.05 | 182.60 | 182.60 | 1,697 |
| Dec 27, 2023 | 190.00 | 190.00 | 182.30 | 183.30 | 183.30 | 2,114 |
| Dec 26, 2023 | 186.45 | 188.50 | 185.10 | 187.60 | 187.60 | 1,931 |
| Dec 22, 2023 | 183.90 | 188.70 | 183.35 | 187.70 | 187.70 | 6,526 |
| Dec 21, 2023 | 174.95 | 182.75 | 174.95 | 181.85 | 181.85 | 11,200 |
| Dec 20, 2023 | 189.10 | 191.90 | 175.25 | 178.50 | 178.50 | 1,166 |
| Dec 19, 2023 | 192.05 | 196.30 | 187.90 | 187.95 | 187.95 | 5,033 |
| Dec 18, 2023 | 194.00 | 196.00 | 194.00 | 194.90 | 194.90 | 304 |
| Dec 15, 2023 | 197.35 | 200.00 | 194.90 | 195.15 | 195.15 | 4,220 |
| Dec 14, 2023 | 200.55 | 200.55 | 195.95 | 196.70 | 196.70 | 4,295 |
| Dec 13, 2023 | 200.00 | 200.60 | 194.80 | 197.85 | 197.85 | 11,300 |
| Dec 12, 2023 | 203.00 | 208.30 | 197.95 | 200.70 | 200.70 | 15,248 |
| Dec 11, 2023 | 205.00 | 206.50 | 202.05 | 203.30 | 203.30 | 29,231 |
| Dec 8, 2023 | 203.50 | 206.30 | 200.20 | 201.30 | 201.30 | 1,050 |
| Dec 7, 2023 | 204.35 | 204.35 | 196.20 | 201.40 | 201.40 | 16,054 |
| Dec 6, 2023 | 207.65 | 207.65 | 200.80 | 201.40 | 201.40 | 16,630 |
| Dec 5, 2023 | 185.35 | 212.60 | 183.60 | 204.60 | 204.60 | 73,769 |
| Dec 4, 2023 | 185.15 | 187.50 | 183.80 | 184.50 | 184.50 | 5,705 |
| Dec 1, 2023 | 193.65 | 193.65 | 185.00 | 185.85 | 185.85 | 5,764 |
| Nov 30, 2023 | 190.00 | 193.45 | 190.00 | 191.85 | 191.85 | 19,766 |
| Nov 29, 2023 | 189.95 | 191.05 | 188.60 | 189.75 | 189.75 | 777 |
| Nov 28, 2023 | 198.15 | 198.15 | 189.60 | 190.10 | 190.10 | 4,386 |
| Nov 24, 2023 | 195.20 | 198.45 | 192.15 | 192.40 | 192.40 | 3,633 |
| Nov 23, 2023 | 191.10 | 194.00 | 187.65 | 188.75 | 188.75 | 4,971 |
| Nov 22, 2023 | 190.30 | 190.35 | 184.55 | 189.65 | 189.65 | 914 |
| Nov 21, 2023 | 190.60 | 192.15 | 189.00 | 191.00 | 191.00 | 12,016 |
| Nov 20, 2023 | 184.30 | 194.00 | 184.30 | 189.55 | 189.55 | 7,868 |
| Nov 17, 2023 | 183.50 | 185.55 | 181.00 | 183.40 | 183.40 | 1,602 |
| Nov 16, 2023 | 188.15 | 193.20 | 182.00 | 182.00 | 182.00 | 582 |
| Nov 15, 2023 | 181.05 | 192.25 | 181.05 | 186.05 | 186.05 | 5,678 |
| Nov 13, 2023 | 188.00 | 188.00 | 180.90 | 181.05 | 181.05 | 1,309 |
| Nov 10, 2023 | 185.00 | 189.10 | 183.80 | 185.90 | 185.90 | 3,902 |
| Nov 9, 2023 | 180.00 | 186.15 | 177.60 | 185.25 | 185.25 | 4,870 |
| Nov 8, 2023 | 173.50 | 180.00 | 171.00 | 176.20 | 176.20 | 1,747 |
| Nov 7, 2023 | 190.00 | 190.00 | 170.15 | 172.15 | 172.15 | 2,782 |
| Nov 6, 2023 | 172.20 | 179.65 | 172.20 | 174.95 | 174.95 | 661 |
| Nov 3, 2023 | 177.05 | 179.45 | 174.80 | 175.70 | 175.70 | 1,761 |
| Nov 2, 2023 | 170.90 | 180.10 | 170.90 | 177.75 | 177.75 | 1,385 |
| Nov 1, 2023 | 173.90 | 174.10 | 170.60 | 171.75 | 171.75 | 834 |
| Oct 31, 2023 | 176.00 | 178.65 | 171.80 | 172.20 | 172.20 | 1,408 |
| Oct 30, 2023 | 173.40 | 176.50 | 173.30 | 174.15 | 174.15 | 1,666 |
| Oct 27, 2023 | 190.00 | 190.00 | 173.35 | 175.60 | 175.60 | 439 |
| Oct 26, 2023 | 174.10 | 176.65 | 166.85 | 171.90 | 171.90 | 12,882 |
| Oct 25, 2023 | 172.75 | 181.70 | 170.10 | 174.45 | 174.45 | 5,700 |
| Oct 23, 2023 | 187.00 | 188.20 | 172.20 | 175.35 | 175.35 | 8,678 |
| Oct 20, 2023 | 190.45 | 190.65 | 186.00 | 186.45 | 186.45 | 881 |
| Oct 19, 2023 | 182.85 | 190.65 | 182.85 | 189.65 | 189.65 | 3,835 |
| Oct 18, 2023 | 193.80 | 193.80 | 184.20 | 186.55 | 186.55 | 3,429 |
| Oct 17, 2023 | 197.80 | 197.80 | 189.15 | 192.55 | 192.55 | 9,194 |
| Oct 16, 2023 | 184.90 | 197.10 | 184.90 | 191.75 | 191.75 | 33,678 |
| Oct 13, 2023 | 177.95 | 187.95 | 177.95 | 187.05 | 187.05 | 12,315 |
| Oct 12, 2023 | 180.75 | 185.00 | 179.00 | 179.30 | 179.30 | 6,353 |
| Oct 11, 2023 | 180.50 | 183.05 | 178.80 | 180.30 | 180.30 | 2,779 |
| Oct 10, 2023 | 173.50 | 187.95 | 173.50 | 178.60 | 178.60 | 21,345 |
| Oct 9, 2023 | 176.00 | 176.00 | 168.25 | 170.95 | 170.95 | 4,293 |
| Oct 6, 2023 | 181.50 | 181.75 | 176.00 | 176.65 | 176.65 | 16,596 |
| Oct 5, 2023 | 163.10 | 185.90 | 162.60 | 181.50 | 181.50 | 57,262 |
| Oct 4, 2023 | 160.95 | 164.00 | 160.25 | 161.95 | 161.95 | 2,240 |
| Oct 3, 2023 | 159.50 | 163.60 | 157.95 | 160.85 | 160.85 | 12,655 |
| Sep 29, 2023 | 158.55 | 160.00 | 156.65 | 159.30 | 159.30 | 7,777 |
| Sep 28, 2023 | 153.70 | 159.85 | 153.70 | 156.95 | 156.95 | 7,003 |
| Sep 27, 2023 | 150.55 | 155.10 | 150.00 | 152.45 | 152.45 | 3,727 |
| Sep 26, 2023 | 150.25 | 152.80 | 150.25 | 151.80 | 151.80 | 701 |
| Sep 25, 2023 | 152.00 | 153.90 | 149.80 | 149.80 | 149.80 | 636 |
| Sep 22, 2023 | 145.25 | 150.90 | 144.70 | 149.80 | 149.80 | 3,108 |
| Sep 21, 2023 | 146.60 | 147.50 | 145.25 | 145.70 | 145.70 | 528 |
| Sep 20, 2023 | 146.55 | 148.90 | 145.50 | 147.00 | 147.00 | 581 |
| Sep 18, 2023 | 148.25 | 149.20 | 146.55 | 147.35 | 147.35 | 1,496 |
| Sep 15, 2023 | 1.00 Dividend | |||||
| Sep 15, 2023 | 147.85 | 149.50 | 143.20 | 149.35 | 149.35 | 12,682 |
| Sep 14, 2023 | 151.30 | 151.30 | 146.25 | 146.65 | 145.65 | 3,171 |
| Sep 13, 2023 | 149.10 | 149.10 | 141.10 | 148.80 | 147.79 | 16,189 |
| Sep 12, 2023 | 158.65 | 158.65 | 145.50 | 146.25 | 145.25 | 1,318 |
| Sep 11, 2023 | 160.95 | 162.50 | 153.35 | 154.20 | 153.15 | 9,505 |
| Sep 8, 2023 | 163.60 | 163.60 | 158.20 | 161.50 | 160.40 | 4,991 |
| Sep 7, 2023 | 159.35 | 161.40 | 158.80 | 161.40 | 160.30 | 326 |
| Sep 6, 2023 | 159.10 | 162.10 | 156.65 | 157.75 | 156.67 | 458 |
| Sep 5, 2023 | 156.85 | 166.00 | 156.10 | 161.15 | 160.05 | 22,615 |
| Sep 4, 2023 | 154.25 | 159.65 | 154.25 | 155.60 | 154.54 | 8,138 |
| Sep 1, 2023 | 151.55 | 162.60 | 151.55 | 156.40 | 155.33 | 8,813 |
| Aug 31, 2023 | 152.00 | 153.45 | 147.95 | 148.30 | 147.29 | 17,416 |
| Aug 30, 2023 | 151.40 | 152.20 | 148.75 | 149.50 | 148.48 | 8,545 |
| Aug 29, 2023 | 146.10 | 151.50 | 145.55 | 150.90 | 149.87 | 4,591 |
| Aug 28, 2023 | 150.90 | 152.55 | 146.05 | 146.10 | 145.10 | 3,744 |
| Aug 25, 2023 | 150.35 | 151.85 | 147.00 | 147.85 | 146.84 | 5,813 |
| Aug 24, 2023 | 152.25 | 154.95 | 150.00 | 151.90 | 150.86 | 1,713 |
| Aug 23, 2023 | 146.25 | 152.60 | 146.25 | 149.95 | 148.93 | 3,211 |
| Aug 22, 2023 | 151.55 | 151.55 | 150.00 | 150.00 | 148.98 | 860 |
| Aug 21, 2023 | 153.95 | 153.95 | 148.80 | 149.20 | 148.18 | 1,149 |
| Aug 18, 2023 | 151.30 | 155.25 | 148.85 | 151.85 | 150.81 | 2,338 |
| Aug 17, 2023 | 156.00 | 156.55 | 148.90 | 152.00 | 150.96 | 1,942 |
| Aug 16, 2023 | 153.00 | 154.30 | 152.00 | 153.80 | 152.75 | 1,327 |
| Aug 14, 2023 | 153.60 | 155.15 | 147.70 | 153.10 | 152.06 | 5,173 |
| Aug 11, 2023 | 155.85 | 155.85 | 150.85 | 153.60 | 152.55 | 5,443 |
| Aug 10, 2023 | 156.25 | 156.25 | 152.50 | 154.50 | 153.45 | 1,801 |
| Aug 9, 2023 | 155.90 | 156.30 | 154.30 | 156.25 | 155.18 | 1,105 |
| Aug 8, 2023 | 149.15 | 160.00 | 143.30 | 156.15 | 155.09 | 41,978 |
| Aug 7, 2023 | 149.90 | 150.00 | 147.15 | 148.70 | 147.69 | 18,614 |
| Aug 4, 2023 | 149.50 | 151.45 | 148.65 | 150.80 | 149.77 | 20 |
| Aug 3, 2023 | 147.75 | 151.35 | 145.05 | 148.60 | 147.59 | 1,762 |
| Jul 28, 2023 | 149.45 | 151.00 | 145.05 | 147.25 | 146.25 | 6,878 |
| Jul 26, 2023 | 154.35 | 156.55 | 150.55 | 152.95 | 151.91 | 13,266 |
| Jul 24, 2023 | 143.05 | 155.00 | 141.70 | 149.90 | 148.88 | 35,191 |
| Jul 21, 2023 | 145.35 | 148.20 | 133.85 | 140.50 | 139.54 | 12,230 |
| Jul 20, 2023 | 135.40 | 144.60 | 135.30 | 142.45 | 141.48 | 3,579 |
| Jul 19, 2023 | 135.30 | 136.90 | 133.95 | 135.25 | 134.33 | 2,011 |
| Jul 17, 2023 | 137.25 | 137.25 | 135.20 | 135.25 | 134.33 | 54 |
| Jul 14, 2023 | 138.00 | 138.15 | 136.55 | 136.85 | 135.92 | 45 |
| Jul 10, 2023 | 141.40 | 141.40 | 133.65 | 134.90 | 133.98 | 1,302 |
| Jul 7, 2023 | 141.50 | 141.50 | 136.50 | 138.25 | 137.31 | 198 |
| Jun 30, 2023 | 136.70 | 137.55 | 133.30 | 136.00 | 135.07 | 912 |
| Jun 28, 2023 | 135.20 | 139.95 | 134.05 | 134.95 | 134.03 | 4,768 |
| Jun 27, 2023 | 132.10 | 132.10 | 131.25 | 132.00 | 131.10 | 266 |
| Jun 26, 2023 | 132.15 | 133.00 | 127.80 | 131.60 | 130.70 | 2,797 |
| Jun 23, 2023 | 126.90 | 131.40 | 126.90 | 131.10 | 130.21 | 2,439 |
| Jun 22, 2023 | 129.55 | 129.55 | 125.45 | 126.75 | 125.89 | 843 |
| Jun 21, 2023 | 131.65 | 132.15 | 126.05 | 129.00 | 128.12 | 4,604 |
| Jun 20, 2023 | 127.80 | 131.55 | 126.30 | 130.00 | 129.11 | 718 |
| Jun 19, 2023 | 130.25 | 130.45 | 126.75 | 126.80 | 125.94 | 414 |
| Jun 16, 2023 | 130.70 | 130.70 | 122.00 | 129.05 | 128.17 | 9,309 |
| Jun 15, 2023 | 122.15 | 131.45 | 122.15 | 128.20 | 127.33 | 2,539 |
| Jun 14, 2023 | 130.15 | 131.30 | 128.85 | 129.30 | 128.42 | 745 |
| Jun 13, 2023 | 130.30 | 130.95 | 126.90 | 127.15 | 126.28 | 1,062 |
| Jun 12, 2023 | 120.50 | 129.75 | 120.50 | 128.05 | 127.18 | 4,350 |
| Jun 9, 2023 | 119.15 | 122.00 | 118.70 | 119.00 | 118.19 | 2,324 |
| Jun 8, 2023 | 123.20 | 123.85 | 119.40 | 119.85 | 119.03 | 4,879 |
| Jun 7, 2023 | 120.40 | 123.40 | 120.40 | 122.80 | 121.96 | 2,642 |
| Jun 6, 2023 | 123.75 | 123.75 | 118.00 | 120.10 | 119.28 | 2,068 |
| Jun 5, 2023 | 121.55 | 122.05 | 118.75 | 119.95 | 119.13 | 3,758 |
| Jun 2, 2023 | 120.35 | 120.50 | 118.20 | 119.00 | 118.19 | 1,354 |
| Jun 1, 2023 | 126.00 | 126.00 | 118.65 | 119.50 | 118.69 | 777 |
| May 31, 2023 | 117.00 | 130.00 | 115.00 | 119.50 | 118.69 | 838 |
| May 30, 2023 | 119.95 | 120.30 | 118.30 | 119.00 | 118.19 | 1,300 |
| May 26, 2023 | 119.95 | 120.00 | 119.50 | 119.55 | 118.73 | 561 |
| May 25, 2023 | 120.60 | 120.60 | 119.50 | 119.50 | 118.69 | 540 |
| May 24, 2023 | 121.55 | 122.20 | 116.80 | 119.15 | 118.34 | 1,429 |
| May 23, 2023 | 120.25 | 121.05 | 119.25 | 119.50 | 118.69 | 273 |
| May 22, 2023 | 122.20 | 122.20 | 119.00 | 120.80 | 119.98 | 752 |
| May 19, 2023 | 125.95 | 125.95 | 118.50 | 119.95 | 119.13 | 651 |
| May 17, 2023 | 117.00 | 125.00 | 116.00 | 121.05 | 120.22 | 684 |
| May 16, 2023 | 126.30 | 126.30 | 123.20 | 125.05 | 124.20 | 602 |
| May 15, 2023 | 115.30 | 127.15 | 115.30 | 126.40 | 125.54 | 6,277 |
| May 12, 2023 | 120.00 | 120.00 | 116.10 | 117.05 | 116.25 | 196 |
| May 11, 2023 | 120.85 | 120.85 | 119.00 | 119.15 | 118.34 | 2,048 |
| May 10, 2023 | 119.95 | 120.05 | 118.75 | 119.15 | 118.34 | 518 |
| May 9, 2023 | 120.20 | 123.05 | 119.35 | 120.05 | 119.23 | 1,538 |
| May 8, 2023 | 116.90 | 121.05 | 116.90 | 120.45 | 119.63 | 3,313 |
| May 5, 2023 | 126.70 | 127.55 | 114.80 | 115.50 | 114.71 | 8,627 |
| May 4, 2023 | 128.55 | 132.05 | 127.10 | 127.50 | 126.63 | 3,022 |
| May 3, 2023 | 128.00 | 133.50 | 128.00 | 131.00 | 130.11 | 2,072 |
| May 2, 2023 | 131.00 | 133.00 | 131.00 | 131.50 | 130.60 | 133 |
| Apr 28, 2023 | 129.30 | 130.85 | 127.85 | 130.05 | 129.16 | 546 |
| Apr 27, 2023 | 128.85 | 129.00 | 127.10 | 128.05 | 127.18 | 57 |
| Apr 26, 2023 | 131.75 | 131.75 | 127.20 | 127.20 | 126.33 | 524 |
| Apr 25, 2023 | 130.10 | 133.70 | 126.50 | 131.50 | 130.60 | 1,072 |
| Apr 24, 2023 | 121.55 | 129.95 | 121.55 | 129.00 | 128.12 | 3,438 |
| Apr 21, 2023 | 120.55 | 128.60 | 120.55 | 128.20 | 127.33 | 424 |
| Apr 20, 2023 | 120.35 | 126.80 | 120.35 | 124.40 | 123.55 | 1,659 |
| Apr 19, 2023 | 127.25 | 129.65 | 123.40 | 124.85 | 124.00 | 741 |