NSE - Delayed Quote • INR
Garware Technical Fibres Limited (GARFIBRES.NS)
At close: 3:29 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 | 3,280.30 | 3,305.30 | 3,240.20 | 3,255.40 | 3,255.40 | 5,938 |
| Apr 25, 2024 | 3,311.00 | 3,328.40 | 3,264.00 | 3,280.30 | 3,280.30 | 5,001 |
| Apr 24, 2024 | 3,327.55 | 3,357.65 | 3,260.05 | 3,311.80 | 3,311.80 | 16,415 |
| Apr 23, 2024 | 3,290.95 | 3,330.00 | 3,263.00 | 3,320.85 | 3,320.85 | 14,673 |
| Apr 22, 2024 | 3,240.00 | 3,292.00 | 3,232.05 | 3,277.15 | 3,277.15 | 17,833 |
| Apr 19, 2024 | 3,262.00 | 3,290.00 | 3,225.05 | 3,252.05 | 3,252.05 | 6,938 |
| Apr 18, 2024 | 3,283.00 | 3,299.95 | 3,255.00 | 3,275.05 | 3,275.05 | 18,558 |
| Apr 16, 2024 | 3,272.00 | 3,346.05 | 3,261.45 | 3,300.75 | 3,300.75 | 14,956 |
| Apr 15, 2024 | 3,348.45 | 3,370.00 | 3,301.00 | 3,321.45 | 3,321.45 | 14,362 |
| Apr 12, 2024 | 3,392.10 | 3,409.95 | 3,350.00 | 3,375.55 | 3,375.55 | 4,385 |
| Apr 10, 2024 | 3,380.00 | 3,411.95 | 3,332.15 | 3,393.10 | 3,393.10 | 5,520 |
| Apr 9, 2024 | 3,303.45 | 3,391.95 | 3,303.45 | 3,373.30 | 3,373.30 | 7,905 |
| Apr 8, 2024 | 3,360.00 | 3,370.00 | 3,304.95 | 3,316.50 | 3,316.50 | 7,947 |
| Apr 5, 2024 | 3,359.65 | 3,369.80 | 3,310.00 | 3,349.05 | 3,349.05 | 7,829 |
| Apr 4, 2024 | 3,370.00 | 3,370.00 | 3,333.00 | 3,349.15 | 3,349.15 | 6,904 |
| Apr 3, 2024 | 3,348.95 | 3,369.80 | 3,335.75 | 3,357.25 | 3,357.25 | 5,936 |
| Apr 2, 2024 | 3,296.95 | 3,360.00 | 3,285.00 | 3,354.05 | 3,354.05 | 5,565 |
| Apr 1, 2024 | 3,375.00 | 3,375.00 | 3,270.00 | 3,296.50 | 3,296.50 | 13,617 |
| Mar 28, 2024 | 3,267.15 | 3,357.85 | 3,267.05 | 3,325.15 | 3,325.15 | 10,886 |
| Mar 27, 2024 | 3,307.00 | 3,359.00 | 3,226.45 | 3,250.85 | 3,250.85 | 25,782 |
| Mar 26, 2024 | 3,400.00 | 3,400.00 | 3,325.00 | 3,341.05 | 3,341.05 | 13,895 |
| Mar 22, 2024 | 3,504.00 | 3,510.15 | 3,426.00 | 3,482.90 | 3,482.90 | 22,789 |
| Mar 21, 2024 | 3,349.00 | 3,481.15 | 3,343.70 | 3,462.00 | 3,462.00 | 33,501 |
| Mar 20, 2024 | 3,269.90 | 3,315.00 | 3,229.00 | 3,297.00 | 3,297.00 | 29,348 |
| Mar 19, 2024 | 3,211.70 | 3,234.25 | 3,210.00 | 3,229.65 | 3,229.65 | 14,841 |
| Mar 18, 2024 | 3,281.00 | 3,281.00 | 3,190.25 | 3,198.90 | 3,198.90 | 16,851 |
| Mar 15, 2024 | 3,198.70 | 3,249.00 | 3,156.15 | 3,234.40 | 3,234.40 | 15,766 |
| Mar 14, 2024 | 3,221.15 | 3,267.10 | 3,132.05 | 3,156.75 | 3,156.75 | 16,598 |
| Mar 13, 2024 | 3,318.50 | 3,319.95 | 3,190.00 | 3,221.10 | 3,221.10 | 10,297 |
| Mar 12, 2024 | 3,300.05 | 3,319.85 | 3,280.00 | 3,303.00 | 3,303.00 | 42,151 |
| Mar 11, 2024 | 3,322.00 | 3,344.70 | 3,263.00 | 3,286.45 | 3,286.45 | 12,812 |
| Mar 7, 2024 | 3,308.00 | 3,344.70 | 3,275.15 | 3,300.70 | 3,300.70 | 13,744 |
| Mar 6, 2024 | 3,483.30 | 3,497.60 | 3,257.40 | 3,278.60 | 3,278.60 | 30,805 |
| Mar 5, 2024 | 3,492.40 | 3,507.85 | 3,475.00 | 3,483.30 | 3,483.30 | 6,431 |
| Mar 4, 2024 | 3,540.25 | 3,550.00 | 3,488.15 | 3,492.40 | 3,492.40 | 7,218 |
| Mar 1, 2024 | 3,605.00 | 3,625.00 | 3,501.00 | 3,512.60 | 3,512.60 | 15,289 |
| Feb 29, 2024 | 3,495.00 | 3,650.00 | 3,489.35 | 3,637.15 | 3,637.15 | 26,055 |
| Feb 28, 2024 | 3,516.85 | 3,524.95 | 3,489.00 | 3,495.75 | 3,495.75 | 21,432 |
| Feb 27, 2024 | 3,527.80 | 3,555.00 | 3,502.35 | 3,516.85 | 3,516.85 | 7,790 |
| Feb 26, 2024 | 3,543.25 | 3,560.00 | 3,502.55 | 3,519.35 | 3,519.35 | 8,489 |
| Feb 23, 2024 | 3,509.55 | 3,538.95 | 3,474.35 | 3,528.50 | 3,528.50 | 9,162 |
| Feb 22, 2024 | 3,604.30 | 3,625.00 | 3,485.00 | 3,502.95 | 3,502.95 | 7,291 |
| Feb 21, 2024 | 3,481.00 | 3,630.05 | 3,465.00 | 3,586.35 | 3,586.35 | 18,399 |
| Feb 20, 2024 | 3,479.35 | 3,498.00 | 3,442.40 | 3,474.85 | 3,474.85 | 8,818 |
| Feb 19, 2024 | 3,503.05 | 3,530.15 | 3,452.40 | 3,465.10 | 3,465.10 | 5,791 |
| Feb 16, 2024 | 3,461.65 | 3,504.90 | 3,461.60 | 3,485.60 | 3,485.60 | 6,259 |
| Feb 15, 2024 | 3,475.00 | 3,504.95 | 3,436.15 | 3,449.50 | 3,449.50 | 13,682 |
| Feb 14, 2024 | 3,519.40 | 3,569.00 | 3,431.20 | 3,461.55 | 3,461.55 | 8,602 |
| Feb 13, 2024 | 3,426.70 | 3,587.05 | 3,418.30 | 3,569.40 | 3,569.40 | 20,102 |
| Feb 12, 2024 | 3,426.70 | 3,439.40 | 3,400.05 | 3,412.60 | 3,412.60 | 6,804 |
| Feb 9, 2024 | 3,440.70 | 3,482.00 | 3,400.20 | 3,410.55 | 3,410.55 | 12,589 |
| Feb 8, 2024 | 3,456.00 | 3,468.65 | 3,403.90 | 3,426.75 | 3,426.75 | 16,046 |
| Feb 7, 2024 | 3,466.80 | 3,487.25 | 3,440.10 | 3,453.95 | 3,453.95 | 8,506 |
| Feb 6, 2024 | 3,409.50 | 3,489.00 | 3,407.70 | 3,451.70 | 3,451.70 | 18,840 |
| Feb 5, 2024 | 3,460.00 | 3,488.80 | 3,400.15 | 3,409.45 | 3,409.45 | 8,378 |
| Feb 2, 2024 | 3,473.25 | 3,501.35 | 3,425.05 | 3,451.95 | 3,451.95 | 8,798 |
| Feb 1, 2024 | 3,482.80 | 3,525.50 | 3,441.15 | 3,458.95 | 3,458.95 | 7,139 |
| Jan 31, 2024 | 3,435.10 | 3,529.55 | 3,435.10 | 3,466.80 | 3,466.80 | 35,508 |
| Jan 30, 2024 | 3,550.00 | 3,560.65 | 3,405.00 | 3,437.85 | 3,437.85 | 67,394 |
| Jan 29, 2024 | 3,700.05 | 3,809.90 | 3,650.05 | 3,665.85 | 3,665.85 | 18,573 |
| Jan 25, 2024 | 3,650.35 | 3,707.00 | 3,650.35 | 3,670.35 | 3,670.35 | 7,056 |
| Jan 24, 2024 | 3,560.15 | 3,680.00 | 3,557.50 | 3,668.90 | 3,668.90 | 16,314 |
| Jan 23, 2024 | 3,490.00 | 3,645.30 | 3,483.05 | 3,550.20 | 3,550.20 | 52,610 |
| Jan 19, 2024 | 3,471.00 | 3,471.10 | 3,425.55 | 3,440.70 | 3,440.70 | 3,149 |
| Jan 18, 2024 | 3,416.00 | 3,489.95 | 3,405.55 | 3,471.75 | 3,471.75 | 10,863 |
| Jan 17, 2024 | 3,442.70 | 3,473.70 | 3,405.55 | 3,415.20 | 3,415.20 | 6,050 |
| Jan 16, 2024 | 3,449.25 | 3,474.45 | 3,441.60 | 3,457.15 | 3,457.15 | 7,177 |
| Jan 15, 2024 | 3,469.95 | 3,497.40 | 3,430.00 | 3,448.00 | 3,448.00 | 7,579 |
| Jan 12, 2024 | 3,488.00 | 3,550.20 | 3,450.00 | 3,462.90 | 3,462.90 | 8,979 |
| Jan 11, 2024 | 3,519.95 | 3,543.25 | 3,469.95 | 3,488.50 | 3,488.50 | 7,061 |
| Jan 10, 2024 | 3,579.00 | 3,588.00 | 3,485.55 | 3,519.95 | 3,519.95 | 10,865 |
| Jan 9, 2024 | 3,780.05 | 3,846.85 | 3,522.35 | 3,579.25 | 3,579.25 | 45,861 |
| Jan 8, 2024 | 3,434.85 | 3,788.85 | 3,362.00 | 3,707.95 | 3,707.95 | 231,978 |
| Jan 5, 2024 | 3,369.25 | 3,400.00 | 3,342.55 | 3,384.85 | 3,384.85 | 8,944 |
| Jan 4, 2024 | 3,417.45 | 3,422.45 | 3,346.00 | 3,360.25 | 3,360.25 | 21,287 |
| Jan 3, 2024 | 3,390.35 | 3,419.50 | 3,366.75 | 3,400.45 | 3,400.45 | 6,670 |
| Jan 2, 2024 | 3,363.80 | 3,396.00 | 3,330.10 | 3,383.65 | 3,383.65 | 12,261 |
| Jan 1, 2024 | 3,369.00 | 3,395.95 | 3,322.10 | 3,353.95 | 3,353.95 | 8,680 |
| Dec 29, 2023 | 3,340.00 | 3,397.55 | 3,340.00 | 3,366.00 | 3,366.00 | 18,045 |
| Dec 28, 2023 | 3,366.05 | 3,442.05 | 3,356.55 | 3,380.60 | 3,380.60 | 25,660 |
| Dec 27, 2023 | 3,341.00 | 3,379.50 | 3,308.70 | 3,365.45 | 3,365.45 | 9,476 |
| Dec 26, 2023 | 3,367.60 | 3,399.95 | 3,302.80 | 3,331.20 | 3,331.20 | 10,103 |
| Dec 22, 2023 | 3,360.60 | 3,388.00 | 3,342.90 | 3,374.75 | 3,374.75 | 6,160 |
| Dec 21, 2023 | 3,310.00 | 3,383.60 | 3,262.00 | 3,356.00 | 3,356.00 | 9,322 |
| Dec 20, 2023 | 3,305.00 | 3,331.00 | 3,281.00 | 3,308.65 | 3,308.65 | 16,182 |
| Dec 19, 2023 | 3,350.00 | 3,350.00 | 3,286.35 | 3,300.65 | 3,300.65 | 14,328 |
| Dec 18, 2023 | 3,315.80 | 3,344.85 | 3,227.00 | 3,311.90 | 3,311.90 | 50,218 |
| Dec 15, 2023 | 3,320.90 | 3,420.00 | 3,314.85 | 3,362.35 | 3,362.35 | 23,819 |
| Dec 14, 2023 | 3,381.15 | 3,394.75 | 3,302.15 | 3,320.90 | 3,320.90 | 8,218 |
| Dec 13, 2023 | 3,325.70 | 3,397.20 | 3,315.55 | 3,385.05 | 3,385.05 | 16,277 |
| Dec 12, 2023 | 3,399.70 | 3,399.70 | 3,315.55 | 3,325.70 | 3,325.70 | 6,977 |
| Dec 11, 2023 | 3,376.40 | 3,418.45 | 3,360.45 | 3,399.70 | 3,399.70 | 12,062 |
| Dec 8, 2023 | 3,386.80 | 3,411.15 | 3,371.50 | 3,388.55 | 3,388.55 | 6,484 |
| Dec 7, 2023 | 3,430.05 | 3,452.75 | 3,370.05 | 3,389.05 | 3,389.05 | 13,730 |
| Dec 6, 2023 | 3,291.15 | 3,463.85 | 3,291.10 | 3,431.55 | 3,431.55 | 30,700 |
| Dec 5, 2023 | 3,319.85 | 3,355.95 | 3,262.35 | 3,299.90 | 3,299.90 | 10,422 |
| Dec 4, 2023 | 3,373.70 | 3,429.90 | 3,282.35 | 3,321.00 | 3,321.00 | 11,073 |
| Dec 1, 2023 | 3,415.15 | 3,415.15 | 3,335.60 | 3,352.90 | 3,352.90 | 6,977 |
| Nov 30, 2023 | 3,347.20 | 3,420.00 | 3,293.90 | 3,398.15 | 3,398.15 | 18,778 |
| Nov 29, 2023 | 3,380.00 | 3,420.25 | 3,322.35 | 3,363.85 | 3,363.85 | 15,192 |
| Nov 28, 2023 | 3,390.00 | 3,423.00 | 3,335.50 | 3,377.10 | 3,377.10 | 25,803 |
| Nov 24, 2023 | 3,224.85 | 3,368.15 | 3,190.00 | 3,332.15 | 3,332.15 | 24,442 |
| Nov 23, 2023 | 3,185.00 | 3,248.00 | 3,185.00 | 3,227.85 | 3,227.85 | 11,129 |
| Nov 22, 2023 | 3,217.00 | 3,249.50 | 3,152.70 | 3,185.00 | 3,185.00 | 10,088 |
| Nov 21, 2023 | 3,199.00 | 3,239.90 | 3,192.05 | 3,220.00 | 3,220.00 | 11,419 |
| Nov 20, 2023 | 3,172.65 | 3,208.95 | 3,165.90 | 3,202.00 | 3,202.00 | 12,006 |
| Nov 17, 2023 | 3,139.85 | 3,187.45 | 3,131.75 | 3,170.65 | 3,170.65 | 9,126 |
| Nov 16, 2023 | 3,123.00 | 3,190.00 | 3,123.00 | 3,138.75 | 3,138.75 | 9,978 |
| Nov 15, 2023 | 3,139.95 | 3,153.75 | 3,118.15 | 3,130.75 | 3,130.75 | 9,181 |
| Nov 13, 2023 | 3,142.70 | 3,142.70 | 3,113.35 | 3,126.80 | 3,126.80 | 5,787 |
| Nov 10, 2023 | 3,139.25 | 3,162.20 | 3,105.90 | 3,121.20 | 3,121.20 | 7,246 |
| Nov 9, 2023 | 3,128.60 | 3,166.55 | 3,121.05 | 3,139.25 | 3,139.25 | 5,455 |
| Nov 8, 2023 | 3,126.95 | 3,146.10 | 3,117.15 | 3,131.55 | 3,131.55 | 16,226 |
| Nov 7, 2023 | 3,100.00 | 3,145.20 | 3,078.40 | 3,129.85 | 3,129.85 | 20,460 |
| Nov 6, 2023 | 3,177.00 | 3,201.80 | 3,106.70 | 3,168.40 | 3,168.40 | 14,879 |
| Nov 3, 2023 | 3,180.00 | 3,200.55 | 3,155.35 | 3,177.50 | 3,177.50 | 2,977 |
| Nov 2, 2023 | 3,222.25 | 3,235.70 | 3,155.15 | 3,184.60 | 3,184.60 | 7,573 |
| Nov 1, 2023 | 3,160.00 | 3,220.00 | 3,150.00 | 3,197.50 | 3,197.50 | 7,716 |
| Oct 31, 2023 | 3,138.45 | 3,221.15 | 3,138.45 | 3,161.75 | 3,161.75 | 20,636 |
| Oct 30, 2023 | 3,168.75 | 3,183.25 | 3,102.35 | 3,141.85 | 3,141.85 | 5,842 |
| Oct 27, 2023 | 3,109.85 | 3,190.00 | 3,095.00 | 3,181.20 | 3,181.20 | 6,385 |
| Oct 26, 2023 | 3,084.85 | 3,150.55 | 3,050.00 | 3,109.85 | 3,109.85 | 14,509 |
| Oct 25, 2023 | 3,096.75 | 3,199.95 | 3,052.35 | 3,134.85 | 3,134.85 | 10,701 |
| Oct 23, 2023 | 3,178.60 | 3,192.00 | 3,026.55 | 3,096.75 | 3,096.75 | 12,576 |
| Oct 20, 2023 | 3,160.00 | 3,215.00 | 3,142.30 | 3,178.60 | 3,178.60 | 7,283 |
| Oct 19, 2023 | 3,170.00 | 3,221.15 | 3,150.00 | 3,159.60 | 3,159.60 | 20,868 |
| Oct 18, 2023 | 3,214.75 | 3,247.90 | 3,190.05 | 3,205.10 | 3,205.10 | 14,402 |
| Oct 17, 2023 | 3,143.10 | 3,245.00 | 3,143.10 | 3,198.75 | 3,198.75 | 9,870 |
| Oct 16, 2023 | 3,157.60 | 3,183.20 | 3,140.05 | 3,155.00 | 3,155.00 | 12,399 |
| Oct 13, 2023 | 3,133.00 | 3,180.00 | 3,133.00 | 3,157.65 | 3,157.65 | 4,718 |
| Oct 12, 2023 | 3,150.80 | 3,184.90 | 3,150.00 | 3,153.25 | 3,153.25 | 3,721 |
| Oct 11, 2023 | 3,167.40 | 3,181.95 | 3,149.50 | 3,150.80 | 3,150.80 | 5,246 |
| Oct 10, 2023 | 3,171.35 | 3,184.95 | 3,150.00 | 3,151.65 | 3,151.65 | 6,397 |
| Oct 9, 2023 | 3,204.95 | 3,289.00 | 3,144.95 | 3,155.60 | 3,155.60 | 16,353 |
| Oct 6, 2023 | 3,173.25 | 3,201.00 | 3,150.25 | 3,174.35 | 3,174.35 | 8,335 |
| Oct 5, 2023 | 3,168.55 | 3,197.90 | 3,150.10 | 3,157.45 | 3,157.45 | 4,938 |
| Oct 4, 2023 | 3,176.50 | 3,185.00 | 3,150.00 | 3,152.80 | 3,152.80 | 10,077 |
| Oct 3, 2023 | 3,191.15 | 3,219.10 | 3,154.90 | 3,182.70 | 3,182.70 | 15,396 |
| Sep 29, 2023 | 3,190.00 | 3,202.55 | 3,168.20 | 3,175.30 | 3,175.30 | 28,592 |
| Sep 28, 2023 | 3,222.00 | 3,222.00 | 3,174.90 | 3,185.85 | 3,185.85 | 44,532 |
| Sep 27, 2023 | 3,180.15 | 3,193.70 | 3,175.00 | 3,185.80 | 3,185.80 | 6,077 |
| Sep 26, 2023 | 3,161.00 | 3,194.40 | 3,133.80 | 3,179.65 | 3,179.65 | 9,072 |
| Sep 25, 2023 | 3,200.00 | 3,220.05 | 3,142.05 | 3,160.40 | 3,160.40 | 13,676 |
| Sep 22, 2023 | 3,147.00 | 3,215.60 | 3,135.00 | 3,194.55 | 3,194.55 | 10,097 |
| Sep 21, 2023 | 3,108.10 | 3,175.00 | 3,108.10 | 3,147.20 | 3,147.20 | 29,228 |
| Sep 20, 2023 | 3,132.50 | 3,155.00 | 3,111.00 | 3,128.05 | 3,128.05 | 9,231 |
| Sep 18, 2023 | 3,165.75 | 3,166.00 | 3,080.00 | 3,125.45 | 3,125.45 | 11,918 |
| Sep 15, 2023 | 3,190.00 | 3,205.85 | 3,130.00 | 3,138.65 | 3,138.65 | 7,064 |
| Sep 14, 2023 | 3,167.00 | 3,222.00 | 3,167.00 | 3,186.60 | 3,186.60 | 14,377 |
| Sep 13, 2023 | 3,209.50 | 3,209.50 | 3,150.00 | 3,186.70 | 3,186.70 | 10,316 |
| Sep 12, 2023 | 3,233.95 | 3,252.55 | 3,174.25 | 3,193.50 | 3,193.50 | 15,009 |
| Sep 11, 2023 | 3.50 Dividend | |||||
| Sep 11, 2023 | 3,258.00 | 3,258.00 | 3,224.50 | 3,236.10 | 3,236.10 | 6,909 |
| Sep 8, 2023 | 3,223.15 | 3,265.00 | 3,209.00 | 3,251.70 | 3,248.20 | 16,516 |
| Sep 7, 2023 | 3,230.00 | 3,250.80 | 3,213.10 | 3,234.90 | 3,231.42 | 8,010 |
| Sep 6, 2023 | 3,226.50 | 3,256.80 | 3,206.85 | 3,228.95 | 3,225.47 | 21,775 |
| Sep 5, 2023 | 3,260.00 | 3,277.05 | 3,212.85 | 3,226.50 | 3,223.03 | 10,254 |
| Sep 4, 2023 | 3,199.95 | 3,280.00 | 3,175.05 | 3,243.90 | 3,240.41 | 18,004 |
| Sep 1, 2023 | 3,199.50 | 3,223.95 | 3,182.35 | 3,187.25 | 3,183.82 | 4,732 |
| Aug 31, 2023 | 3,190.05 | 3,223.60 | 3,176.00 | 3,194.75 | 3,191.31 | 6,733 |
| Aug 30, 2023 | 3,224.50 | 3,254.30 | 3,190.00 | 3,207.55 | 3,204.10 | 7,331 |
| Aug 29, 2023 | 3,190.00 | 3,265.80 | 3,176.90 | 3,224.50 | 3,221.03 | 7,638 |
| Aug 28, 2023 | 3,180.25 | 3,206.30 | 3,155.00 | 3,191.45 | 3,188.01 | 7,926 |
| Aug 25, 2023 | 3,182.60 | 3,240.00 | 3,180.05 | 3,191.40 | 3,187.96 | 12,452 |
| Aug 24, 2023 | 3,215.65 | 3,227.95 | 3,175.10 | 3,184.75 | 3,181.32 | 9,306 |
| Aug 23, 2023 | 3,185.00 | 3,280.00 | 3,182.90 | 3,215.65 | 3,212.19 | 11,069 |
| Aug 22, 2023 | 3,170.00 | 3,207.45 | 3,170.00 | 3,192.25 | 3,188.81 | 6,926 |
| Aug 21, 2023 | 3,144.70 | 3,209.45 | 3,144.70 | 3,184.40 | 3,180.97 | 15,460 |
| Aug 18, 2023 | 3,196.15 | 3,209.95 | 3,147.55 | 3,170.95 | 3,167.54 | 6,964 |
| Aug 17, 2023 | 3,196.15 | 3,227.10 | 3,159.10 | 3,199.15 | 3,195.71 | 8,821 |
| Aug 16, 2023 | 3,193.00 | 3,207.55 | 3,150.05 | 3,180.20 | 3,176.78 | 9,893 |
| Aug 14, 2023 | 3,143.00 | 3,235.00 | 3,140.00 | 3,191.60 | 3,188.16 | 10,020 |
| Aug 11, 2023 | 3,123.65 | 3,195.95 | 3,122.05 | 3,173.95 | 3,170.53 | 8,681 |
| Aug 10, 2023 | 3,206.95 | 3,209.90 | 3,105.65 | 3,123.65 | 3,120.29 | 9,081 |
| Aug 9, 2023 | 3,225.00 | 3,252.90 | 3,188.10 | 3,205.60 | 3,202.15 | 6,809 |
| Aug 8, 2023 | 3,236.60 | 3,245.00 | 3,170.50 | 3,231.50 | 3,228.02 | 20,758 |
| Aug 7, 2023 | 3,316.75 | 3,316.80 | 3,205.00 | 3,220.50 | 3,217.03 | 16,395 |
| Aug 4, 2023 | 3,350.00 | 3,365.95 | 3,252.00 | 3,300.25 | 3,296.70 | 22,957 |
| Aug 3, 2023 | 3,216.05 | 3,374.70 | 3,216.05 | 3,317.80 | 3,314.23 | 40,418 |
| Aug 2, 2023 | 3,237.85 | 3,320.95 | 3,186.00 | 3,216.05 | 3,212.59 | 41,446 |
| Aug 1, 2023 | 3,178.05 | 3,255.00 | 3,172.95 | 3,221.70 | 3,218.23 | 34,285 |
| Jul 31, 2023 | 3,117.00 | 3,194.70 | 3,117.00 | 3,172.70 | 3,169.29 | 29,891 |
| Jul 28, 2023 | 3,066.40 | 3,121.95 | 3,051.05 | 3,116.10 | 3,112.75 | 15,281 |
| Jul 27, 2023 | 3,033.00 | 3,058.00 | 3,011.05 | 3,049.95 | 3,046.67 | 5,645 |
| Jul 26, 2023 | 3,062.95 | 3,065.90 | 3,007.00 | 3,012.10 | 3,008.86 | 14,867 |
| Jul 25, 2023 | 3,050.00 | 3,085.85 | 3,031.10 | 3,043.25 | 3,039.97 | 8,486 |
| Jul 24, 2023 | 3,070.80 | 3,115.95 | 3,050.00 | 3,084.75 | 3,081.43 | 12,352 |
| Jul 21, 2023 | 3,091.20 | 3,119.00 | 3,010.00 | 3,090.80 | 3,087.47 | 11,095 |
| Jul 20, 2023 | 3,147.50 | 3,160.05 | 3,085.00 | 3,095.80 | 3,092.47 | 9,165 |
| Jul 19, 2023 | 3,141.00 | 3,158.95 | 3,102.35 | 3,147.50 | 3,144.11 | 8,005 |
| Jul 18, 2023 | 3,122.90 | 3,140.00 | 3,080.55 | 3,128.70 | 3,125.33 | 10,038 |
| Jul 17, 2023 | 3,144.95 | 3,154.95 | 3,091.55 | 3,107.35 | 3,104.01 | 8,702 |
| Jul 14, 2023 | 3,105.60 | 3,134.95 | 3,080.00 | 3,126.25 | 3,122.89 | 7,543 |
| Jul 13, 2023 | 3,144.15 | 3,178.25 | 3,077.00 | 3,096.65 | 3,093.32 | 7,777 |
| Jul 12, 2023 | 3,149.40 | 3,164.80 | 3,130.05 | 3,144.15 | 3,140.77 | 14,829 |
| Jul 11, 2023 | 3,164.30 | 3,166.80 | 3,121.90 | 3,149.40 | 3,146.01 | 8,928 |
| Jul 10, 2023 | 3,167.00 | 3,216.15 | 3,130.45 | 3,148.55 | 3,145.16 | 15,369 |
| Jul 7, 2023 | 3,196.40 | 3,196.40 | 3,145.00 | 3,166.15 | 3,162.74 | 10,326 |
| Jul 6, 2023 | 3,145.50 | 3,188.00 | 3,145.00 | 3,180.45 | 3,177.03 | 10,124 |
| Jul 5, 2023 | 3,150.00 | 3,168.00 | 3,132.45 | 3,161.65 | 3,158.25 | 7,049 |
| Jul 4, 2023 | 3,146.50 | 3,158.30 | 3,105.05 | 3,151.05 | 3,147.66 | 6,991 |
| Jul 3, 2023 | 3,121.45 | 3,149.95 | 3,110.05 | 3,130.90 | 3,127.53 | 11,775 |
| Jun 30, 2023 | 3,116.75 | 3,124.95 | 3,082.00 | 3,105.90 | 3,102.56 | 6,660 |
| Jun 28, 2023 | 3,097.10 | 3,159.40 | 3,090.00 | 3,101.20 | 3,097.86 | 9,132 |
| Jun 27, 2023 | 3,124.80 | 3,139.70 | 3,062.60 | 3,081.65 | 3,078.33 | 27,678 |
| Jun 26, 2023 | 3,100.00 | 3,136.25 | 3,081.95 | 3,105.45 | 3,102.11 | 31,309 |
| Jun 23, 2023 | 3,133.50 | 3,133.50 | 3,115.15 | 3,129.60 | 3,126.23 | 7,051 |
| Jun 22, 2023 | 3,146.95 | 3,165.00 | 3,120.35 | 3,129.70 | 3,126.33 | 9,919 |
| Jun 21, 2023 | 3,172.65 | 3,176.95 | 3,115.00 | 3,131.25 | 3,127.88 | 8,186 |
| Jun 20, 2023 | 3,180.00 | 3,210.90 | 3,134.25 | 3,156.85 | 3,153.45 | 11,643 |
| Jun 19, 2023 | 3,110.00 | 3,234.60 | 3,110.00 | 3,180.65 | 3,177.23 | 43,202 |
| Jun 16, 2023 | 3,121.00 | 3,146.95 | 3,099.00 | 3,115.80 | 3,112.45 | 10,763 |
| Jun 15, 2023 | 3,116.20 | 3,165.00 | 3,101.70 | 3,121.10 | 3,117.74 | 18,459 |
| Jun 14, 2023 | 3,125.00 | 3,130.00 | 3,101.10 | 3,118.30 | 3,114.94 | 15,995 |
| Jun 13, 2023 | 3,103.50 | 3,129.00 | 3,100.25 | 3,120.15 | 3,116.79 | 17,747 |
| Jun 12, 2023 | 3,076.00 | 3,150.00 | 3,076.00 | 3,106.40 | 3,103.06 | 13,240 |
| Jun 9, 2023 | 3,110.95 | 3,125.05 | 3,070.00 | 3,086.30 | 3,082.98 | 18,520 |
| Jun 8, 2023 | 3,096.90 | 3,114.30 | 3,060.15 | 3,110.05 | 3,106.70 | 19,674 |
| Jun 7, 2023 | 3,135.20 | 3,135.20 | 3,080.00 | 3,096.90 | 3,093.57 | 11,269 |
| Jun 6, 2023 | 3,106.00 | 3,192.90 | 3,070.00 | 3,101.05 | 3,097.71 | 8,409 |
| Jun 5, 2023 | 3,112.05 | 3,168.00 | 3,080.00 | 3,092.90 | 3,089.57 | 10,809 |
| Jun 2, 2023 | 3,064.30 | 3,090.00 | 3,035.00 | 3,075.20 | 3,071.89 | 6,341 |
| Jun 1, 2023 | 3,032.00 | 3,091.00 | 3,004.00 | 3,061.40 | 3,058.10 | 7,401 |
| May 31, 2023 | 3,063.00 | 3,068.00 | 3,021.10 | 3,031.85 | 3,028.59 | 4,453 |
| May 30, 2023 | 3,013.70 | 3,073.60 | 2,998.10 | 3,063.05 | 3,059.75 | 17,214 |
| May 29, 2023 | 3,023.10 | 3,045.50 | 2,994.05 | 3,028.80 | 3,025.54 | 11,860 |
| May 26, 2023 | 2,990.70 | 3,032.50 | 2,955.00 | 3,020.25 | 3,017.00 | 13,806 |
| May 25, 2023 | 3,016.10 | 3,021.25 | 2,982.00 | 2,990.70 | 2,987.48 | 5,685 |
| May 24, 2023 | 3,005.00 | 3,030.80 | 2,986.00 | 3,013.25 | 3,010.01 | 8,040 |
| May 23, 2023 | 3,107.95 | 3,149.70 | 3,000.00 | 3,013.70 | 3,010.46 | 61,813 |
| May 22, 2023 | 2,999.00 | 3,016.20 | 2,970.00 | 2,983.70 | 2,980.49 | 21,993 |
| May 19, 2023 | 2,981.05 | 3,029.95 | 2,973.30 | 2,996.35 | 2,993.13 | 30,489 |
| May 18, 2023 | 2,961.00 | 3,018.35 | 2,961.00 | 2,980.05 | 2,976.84 | 40,465 |
| May 17, 2023 | 2,991.35 | 3,076.50 | 2,966.60 | 2,977.40 | 2,974.20 | 15,159 |
| May 16, 2023 | 2,999.00 | 3,000.00 | 2,902.70 | 2,976.50 | 2,973.30 | 238,278 |
| May 15, 2023 | 2,922.35 | 2,994.00 | 2,881.65 | 2,965.10 | 2,961.91 | 22,956 |
| May 12, 2023 | 2,935.00 | 2,945.90 | 2,878.55 | 2,897.80 | 2,894.68 | 6,938 |
| May 11, 2023 | 2,919.00 | 2,935.00 | 2,900.00 | 2,927.70 | 2,924.55 | 6,144 |
| May 10, 2023 | 2,880.00 | 2,919.00 | 2,853.75 | 2,905.85 | 2,902.72 | 10,136 |
| May 9, 2023 | 2,926.15 | 2,932.00 | 2,861.35 | 2,880.30 | 2,877.20 | 6,823 |
| May 8, 2023 | 2,920.00 | 2,935.95 | 2,880.35 | 2,906.15 | 2,903.02 | 8,246 |
| May 5, 2023 | 2,967.00 | 2,975.00 | 2,875.00 | 2,913.00 | 2,909.86 | 5,002 |
| May 4, 2023 | 2,942.15 | 2,977.05 | 2,912.10 | 2,952.25 | 2,949.07 | 22,458 |
| May 3, 2023 | 2,924.70 | 2,930.00 | 2,880.15 | 2,924.15 | 2,921.00 | 5,678 |
| May 2, 2023 | 2,932.25 | 2,939.90 | 2,868.85 | 2,910.10 | 2,906.97 | 11,698 |
| Apr 28, 2023 | 2,929.80 | 2,929.80 | 2,901.00 | 2,917.65 | 2,914.51 | 5,377 |
| Apr 27, 2023 | 2,919.00 | 2,925.00 | 2,865.05 | 2,921.30 | 2,918.16 | 7,253 |
| Apr 26, 2023 | 2,906.80 | 2,930.00 | 2,860.35 | 2,913.20 | 2,910.06 | 10,539 |