BSE - Delayed Quote • INR
Genesys International Corporation Limited (GENESYS.BO)
At close: April 24 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 24, 2024 | 639.70 | 646.75 | 634.00 | 638.50 | 638.50 | 11,665 |
| Apr 23, 2024 | 659.30 | 659.30 | 620.35 | 636.80 | 636.80 | 21,780 |
| Apr 22, 2024 | 607.40 | 643.55 | 607.40 | 636.15 | 636.15 | 24,567 |
| Apr 19, 2024 | 597.00 | 623.65 | 594.05 | 605.95 | 605.95 | 40,547 |
| Apr 18, 2024 | 652.20 | 663.85 | 601.00 | 614.20 | 614.20 | 24,296 |
| Apr 16, 2024 | 628.05 | 658.55 | 627.10 | 646.00 | 646.00 | 25,407 |
| Apr 15, 2024 | 627.25 | 660.90 | 620.70 | 643.80 | 643.80 | 19,242 |
| Apr 12, 2024 | 685.00 | 697.20 | 661.55 | 663.50 | 663.50 | 4,629 |
| Apr 10, 2024 | 680.15 | 701.40 | 669.50 | 683.90 | 683.90 | 16,025 |
| Apr 9, 2024 | 712.00 | 720.50 | 675.00 | 680.55 | 680.55 | 8,601 |
| Apr 8, 2024 | 739.00 | 739.00 | 695.50 | 712.50 | 712.50 | 27,169 |
| Apr 5, 2024 | 713.85 | 724.00 | 687.60 | 715.55 | 715.55 | 42,855 |
| Apr 4, 2024 | 644.95 | 704.90 | 623.00 | 695.95 | 695.95 | 134,442 |
| Apr 3, 2024 | 629.90 | 649.95 | 626.15 | 630.00 | 630.00 | 14,808 |
| Apr 2, 2024 | 610.90 | 643.05 | 600.00 | 635.10 | 635.10 | 32,365 |
| Apr 1, 2024 | 604.85 | 661.90 | 602.60 | 610.35 | 610.35 | 53,898 |
| Mar 28, 2024 | 536.25 | 598.85 | 536.25 | 590.75 | 590.75 | 40,816 |
| Mar 27, 2024 | 549.65 | 560.05 | 527.45 | 533.35 | 533.35 | 98,757 |
| Mar 26, 2024 | 561.80 | 572.65 | 539.85 | 542.95 | 542.95 | 144,495 |
| Mar 22, 2024 | 555.95 | 571.50 | 552.35 | 562.45 | 562.45 | 23,981 |
| Mar 21, 2024 | 560.00 | 575.00 | 550.55 | 554.35 | 554.35 | 10,985 |
| Mar 20, 2024 | 568.00 | 568.05 | 550.30 | 554.20 | 554.20 | 11,826 |
| Mar 19, 2024 | 592.75 | 594.00 | 560.95 | 566.40 | 566.40 | 13,191 |
| Mar 18, 2024 | 585.15 | 596.50 | 574.50 | 581.75 | 581.75 | 8,358 |
| Mar 15, 2024 | 599.85 | 599.85 | 578.00 | 588.80 | 588.80 | 48,336 |
| Mar 14, 2024 | 530.05 | 599.90 | 518.80 | 595.80 | 595.80 | 50,558 |
| Mar 13, 2024 | 549.65 | 569.00 | 512.75 | 523.20 | 523.20 | 47,910 |
| Mar 12, 2024 | 594.20 | 595.90 | 557.75 | 560.80 | 560.80 | 25,174 |
| Mar 11, 2024 | 600.15 | 609.35 | 585.30 | 594.20 | 594.20 | 20,694 |
| Mar 7, 2024 | 634.60 | 634.60 | 601.30 | 605.20 | 605.20 | 7,519 |
| Mar 6, 2024 | 620.85 | 624.90 | 596.15 | 619.40 | 619.40 | 45,795 |
| Mar 5, 2024 | 639.75 | 641.05 | 604.00 | 619.95 | 619.95 | 76,758 |
| Mar 4, 2024 | 622.25 | 666.00 | 622.00 | 630.55 | 630.55 | 76,090 |
| Mar 1, 2024 | 534.80 | 600.00 | 532.00 | 594.10 | 594.10 | 118,532 |
| Feb 29, 2024 | 511.05 | 539.30 | 506.10 | 534.80 | 534.80 | 30,522 |
| Feb 28, 2024 | 529.95 | 536.00 | 508.70 | 516.80 | 516.80 | 10,429 |
| Feb 27, 2024 | 559.20 | 561.60 | 523.25 | 525.70 | 525.70 | 59,437 |
| Feb 26, 2024 | 530.15 | 557.25 | 530.15 | 554.60 | 554.60 | 64,540 |
| Feb 23, 2024 | 507.00 | 530.45 | 505.00 | 528.05 | 528.05 | 26,860 |
| Feb 22, 2024 | 507.65 | 517.00 | 500.00 | 505.25 | 505.25 | 10,424 |
| Feb 21, 2024 | 502.25 | 530.00 | 482.65 | 518.00 | 518.00 | 32,847 |
| Feb 20, 2024 | 510.00 | 517.00 | 493.00 | 495.45 | 495.45 | 34,715 |
| Feb 19, 2024 | 519.85 | 529.75 | 504.55 | 506.15 | 506.15 | 24,955 |
| Feb 16, 2024 | 517.65 | 520.00 | 493.80 | 502.40 | 502.40 | 19,822 |
| Feb 15, 2024 | 533.95 | 538.00 | 506.00 | 513.85 | 513.85 | 69,056 |
| Feb 14, 2024 | 469.95 | 484.85 | 464.45 | 478.20 | 478.20 | 2,835 |
| Feb 13, 2024 | 453.80 | 481.45 | 449.60 | 475.45 | 475.45 | 10,335 |
| Feb 12, 2024 | 496.35 | 501.05 | 442.85 | 459.50 | 459.50 | 6,318 |
| Feb 9, 2024 | 511.00 | 523.45 | 480.95 | 493.80 | 493.80 | 9,284 |
| Feb 8, 2024 | 513.85 | 514.20 | 504.60 | 509.55 | 509.55 | 1,443 |
| Feb 7, 2024 | 513.00 | 518.00 | 502.10 | 507.15 | 507.15 | 6,753 |
| Feb 6, 2024 | 519.15 | 522.05 | 502.00 | 512.45 | 512.45 | 8,192 |
| Feb 5, 2024 | 530.30 | 541.00 | 506.55 | 511.65 | 511.65 | 27,392 |
| Feb 2, 2024 | 529.60 | 539.95 | 519.65 | 531.55 | 531.55 | 11,002 |
| Feb 1, 2024 | 518.45 | 523.30 | 510.95 | 516.70 | 516.70 | 13,966 |
| Jan 31, 2024 | 502.70 | 540.05 | 501.30 | 515.85 | 515.85 | 38,351 |
| Jan 30, 2024 | 500.00 | 507.30 | 495.45 | 500.15 | 500.15 | 10,586 |
| Jan 29, 2024 | 497.60 | 512.00 | 492.05 | 498.55 | 498.55 | 16,026 |
| Jan 25, 2024 | 433.05 | 499.70 | 433.05 | 493.00 | 493.00 | 10,616 |
| Jan 24, 2024 | 464.00 | 476.40 | 441.65 | 471.10 | 471.10 | 14,048 |
| Jan 23, 2024 | 500.10 | 505.45 | 451.15 | 465.25 | 465.25 | 26,107 |
| Jan 19, 2024 | 514.80 | 520.85 | 503.00 | 510.55 | 510.55 | 24,916 |
| Jan 17, 2024 | 497.25 | 523.15 | 492.05 | 497.20 | 497.20 | 11,692 |
| Jan 16, 2024 | 503.15 | 505.25 | 488.05 | 496.05 | 496.05 | 22,154 |
| Jan 15, 2024 | 509.55 | 514.55 | 491.75 | 495.85 | 495.85 | 24,991 |
| Jan 12, 2024 | 499.05 | 514.85 | 491.00 | 499.80 | 499.80 | 29,955 |
| Jan 11, 2024 | 498.80 | 507.65 | 485.00 | 489.25 | 489.25 | 33,109 |
| Jan 10, 2024 | 473.45 | 496.20 | 464.85 | 492.70 | 492.70 | 35,668 |
| Jan 9, 2024 | 459.20 | 487.00 | 456.10 | 471.25 | 471.25 | 44,959 |
| Jan 8, 2024 | 464.40 | 472.00 | 447.35 | 455.30 | 455.30 | 22,696 |
| Jan 5, 2024 | 447.30 | 484.15 | 442.00 | 460.00 | 460.00 | 51,598 |
| Jan 4, 2024 | 423.70 | 444.50 | 423.70 | 441.50 | 441.50 | 14,282 |
| Jan 3, 2024 | 426.60 | 432.00 | 420.35 | 423.90 | 423.90 | 5,633 |
| Jan 2, 2024 | 423.25 | 436.00 | 420.00 | 430.25 | 430.25 | 6,488 |
| Jan 1, 2024 | 417.95 | 436.00 | 408.00 | 433.15 | 433.15 | 13,945 |
| Dec 29, 2023 | 415.20 | 419.85 | 407.60 | 409.75 | 409.75 | 7,925 |
| Dec 28, 2023 | 424.00 | 428.00 | 412.35 | 416.30 | 416.30 | 6,059 |
| Dec 27, 2023 | 429.95 | 430.00 | 416.15 | 422.15 | 422.15 | 3,688 |
| Dec 26, 2023 | 419.35 | 422.40 | 414.00 | 415.25 | 415.25 | 4,459 |
| Dec 22, 2023 | 419.85 | 422.35 | 412.00 | 416.15 | 416.15 | 6,701 |
| Dec 21, 2023 | 403.35 | 420.80 | 401.00 | 415.70 | 415.70 | 7,393 |
| Dec 20, 2023 | 439.30 | 444.35 | 402.75 | 411.10 | 411.10 | 17,777 |
| Dec 19, 2023 | 444.65 | 444.65 | 429.95 | 438.45 | 438.45 | 17,477 |
| Dec 18, 2023 | 428.75 | 453.05 | 416.20 | 436.90 | 436.90 | 22,861 |
| Dec 15, 2023 | 428.95 | 435.00 | 418.95 | 420.30 | 420.30 | 9,326 |
| Dec 14, 2023 | 431.45 | 444.95 | 422.00 | 425.85 | 425.85 | 11,721 |
| Dec 13, 2023 | 436.00 | 436.00 | 417.75 | 427.15 | 427.15 | 10,932 |
| Dec 12, 2023 | 459.85 | 459.85 | 432.00 | 435.00 | 435.00 | 23,832 |
| Dec 11, 2023 | 439.55 | 455.50 | 436.55 | 451.15 | 451.15 | 76,959 |
| Dec 8, 2023 | 421.00 | 438.95 | 407.35 | 433.70 | 433.70 | 81,844 |
| Dec 7, 2023 | 398.05 | 421.00 | 393.95 | 417.75 | 417.75 | 41,118 |
| Dec 6, 2023 | 419.90 | 419.90 | 388.00 | 393.10 | 393.10 | 70,511 |
| Dec 5, 2023 | 405.75 | 418.50 | 402.00 | 403.70 | 403.70 | 30,796 |
| Dec 4, 2023 | 413.00 | 430.30 | 406.35 | 414.00 | 414.00 | 73,066 |
| Dec 1, 2023 | 418.25 | 433.60 | 406.80 | 411.70 | 411.70 | 60,006 |
| Nov 30, 2023 | 385.00 | 429.30 | 385.00 | 411.55 | 411.55 | 116,355 |
| Nov 29, 2023 | 356.20 | 386.85 | 355.75 | 379.15 | 379.15 | 73,737 |
| Nov 28, 2023 | 354.05 | 368.90 | 352.05 | 356.70 | 356.70 | 35,698 |
| Nov 24, 2023 | 357.10 | 371.00 | 351.05 | 356.45 | 356.45 | 32,882 |
| Nov 23, 2023 | 366.00 | 384.30 | 353.00 | 358.50 | 358.50 | 261,046 |
| Nov 22, 2023 | 323.65 | 369.60 | 323.00 | 359.90 | 359.90 | 124,785 |
| Nov 21, 2023 | 311.30 | 312.55 | 302.20 | 308.00 | 308.00 | 3,623 |
| Nov 20, 2023 | 315.00 | 316.00 | 306.85 | 312.75 | 312.75 | 515 |
| Nov 17, 2023 | 321.30 | 321.30 | 306.70 | 311.65 | 311.65 | 2,792 |
| Nov 16, 2023 | 324.95 | 324.95 | 313.50 | 315.00 | 315.00 | 1,927 |
| Nov 15, 2023 | 328.00 | 328.00 | 315.10 | 315.90 | 315.90 | 1,921 |
| Nov 13, 2023 | 316.80 | 319.65 | 310.70 | 318.90 | 318.90 | 2,461 |
| Nov 10, 2023 | 306.45 | 316.35 | 305.00 | 313.10 | 313.10 | 4,855 |
| Nov 9, 2023 | 304.30 | 305.45 | 300.10 | 304.75 | 304.75 | 1,542 |
| Nov 8, 2023 | 321.60 | 321.60 | 299.00 | 304.35 | 304.35 | 9,798 |
| Nov 7, 2023 | 316.85 | 317.85 | 308.00 | 309.60 | 309.60 | 3,287 |
| Nov 6, 2023 | 315.00 | 323.95 | 312.60 | 314.95 | 314.95 | 5,010 |
| Nov 3, 2023 | 320.10 | 328.00 | 313.00 | 320.00 | 320.00 | 1,761 |
| Nov 2, 2023 | 313.10 | 322.80 | 310.70 | 321.20 | 321.20 | 3,885 |
| Nov 1, 2023 | 321.00 | 321.00 | 307.95 | 310.65 | 310.65 | 677 |
| Oct 31, 2023 | 321.30 | 321.30 | 309.95 | 314.45 | 314.45 | 1,719 |
| Oct 30, 2023 | 317.80 | 325.05 | 312.50 | 315.00 | 315.00 | 571 |
| Oct 27, 2023 | 315.95 | 325.15 | 315.95 | 323.45 | 323.45 | 804 |
| Oct 26, 2023 | 307.60 | 319.35 | 301.55 | 314.10 | 314.10 | 4,913 |
| Oct 25, 2023 | 323.75 | 333.90 | 312.00 | 316.00 | 316.00 | 6,133 |
| Oct 23, 2023 | 349.45 | 349.45 | 320.40 | 323.75 | 323.75 | 3,839 |
| Oct 20, 2023 | 344.25 | 355.00 | 340.35 | 345.55 | 345.55 | 3,062 |
| Oct 19, 2023 | 343.00 | 351.90 | 336.60 | 341.35 | 341.35 | 6,068 |
| Oct 18, 2023 | 348.75 | 350.50 | 341.00 | 344.05 | 344.05 | 3,878 |
| Oct 17, 2023 | 355.45 | 360.90 | 345.00 | 347.10 | 347.10 | 3,755 |
| Oct 16, 2023 | 362.05 | 369.25 | 351.35 | 352.55 | 352.55 | 6,208 |
| Oct 13, 2023 | 348.25 | 367.85 | 344.25 | 359.70 | 359.70 | 1,781 |
| Oct 12, 2023 | 350.95 | 351.75 | 346.30 | 346.85 | 346.85 | 3,356 |
| Oct 11, 2023 | 355.30 | 356.40 | 343.00 | 350.50 | 350.50 | 1,137 |
| Oct 10, 2023 | 351.00 | 358.35 | 348.10 | 353.25 | 353.25 | 4,750 |
| Oct 9, 2023 | 349.55 | 355.00 | 340.00 | 351.05 | 351.05 | 6,981 |
| Oct 6, 2023 | 365.55 | 369.00 | 352.35 | 356.85 | 356.85 | 1,794 |
| Oct 5, 2023 | 347.90 | 366.15 | 342.65 | 364.25 | 364.25 | 4,590 |
| Oct 4, 2023 | 353.05 | 355.45 | 340.60 | 344.95 | 344.95 | 1,894 |
| Oct 3, 2023 | 354.55 | 357.30 | 351.20 | 354.55 | 354.55 | 734 |
| Sep 29, 2023 | 353.00 | 357.10 | 350.25 | 352.40 | 352.40 | 1,296 |
| Sep 28, 2023 | 351.80 | 359.35 | 349.40 | 350.70 | 350.70 | 3,372 |
| Sep 27, 2023 | 353.00 | 353.55 | 341.10 | 348.45 | 348.45 | 1,855 |
| Sep 26, 2023 | 350.00 | 358.50 | 350.00 | 351.65 | 351.65 | 1,520 |
| Sep 25, 2023 | 361.00 | 373.55 | 356.55 | 358.20 | 358.20 | 4,351 |
| Sep 22, 2023 | 364.95 | 366.00 | 350.65 | 360.70 | 360.70 | 19,817 |
| Sep 21, 2023 | 369.20 | 369.20 | 348.00 | 357.20 | 357.20 | 9,103 |
| Sep 20, 2023 | 382.40 | 382.40 | 364.95 | 369.20 | 369.20 | 7,153 |
| Sep 18, 2023 | 356.40 | 381.00 | 355.45 | 369.40 | 369.40 | 14,084 |
| Sep 15, 2023 | 361.95 | 364.20 | 356.00 | 357.55 | 357.55 | 4,405 |
| Sep 14, 2023 | 350.00 | 372.65 | 348.55 | 368.25 | 368.25 | 9,983 |
| Sep 13, 2023 | 344.95 | 359.55 | 336.35 | 348.10 | 348.10 | 6,867 |
| Sep 12, 2023 | 370.85 | 389.40 | 336.20 | 340.55 | 340.55 | 46,398 |
| Sep 11, 2023 | 390.80 | 392.50 | 384.60 | 388.50 | 388.50 | 7,694 |
| Sep 8, 2023 | 387.05 | 395.00 | 381.90 | 390.80 | 390.80 | 18,849 |
| Sep 7, 2023 | 367.15 | 399.10 | 355.50 | 385.25 | 385.25 | 33,617 |
| Sep 6, 2023 | 355.00 | 362.15 | 345.95 | 360.05 | 360.05 | 15,801 |
| Sep 5, 2023 | 355.50 | 360.00 | 349.30 | 355.40 | 355.40 | 5,939 |
| Sep 4, 2023 | 342.80 | 364.60 | 342.80 | 348.85 | 348.85 | 3,558 |
| Sep 1, 2023 | 352.30 | 353.75 | 345.15 | 346.85 | 346.85 | 3,199 |
| Aug 31, 2023 | 358.45 | 362.70 | 344.65 | 347.05 | 347.05 | 13,498 |
| Aug 30, 2023 | 320.10 | 367.50 | 319.00 | 357.65 | 357.65 | 30,349 |
| Aug 29, 2023 | 321.75 | 324.60 | 312.00 | 316.95 | 316.95 | 3,701 |
| Aug 28, 2023 | 315.25 | 327.70 | 310.95 | 321.25 | 321.25 | 5,177 |
| Aug 25, 2023 | 324.05 | 332.35 | 313.35 | 319.00 | 319.00 | 19,058 |
| Aug 24, 2023 | 297.00 | 333.00 | 296.00 | 328.60 | 328.60 | 41,933 |
| Aug 23, 2023 | 298.80 | 299.65 | 294.15 | 297.25 | 297.25 | 2,972 |
| Aug 22, 2023 | 290.00 | 302.00 | 290.00 | 296.25 | 296.25 | 2,263 |
| Aug 21, 2023 | 287.90 | 297.75 | 285.00 | 291.70 | 291.70 | 3,996 |
| Aug 18, 2023 | 284.60 | 292.75 | 281.75 | 289.50 | 289.50 | 51,772 |
| Aug 17, 2023 | 269.85 | 290.00 | 268.80 | 281.75 | 281.75 | 20,045 |
| Aug 16, 2023 | 275.00 | 288.20 | 267.00 | 268.55 | 268.55 | 18,693 |
| Aug 14, 2023 | 285.10 | 306.25 | 279.50 | 282.30 | 282.30 | 19,751 |
| Aug 11, 2023 | 315.55 | 328.15 | 302.05 | 304.60 | 304.60 | 8,492 |
| Aug 10, 2023 | 299.60 | 306.90 | 295.00 | 302.80 | 302.80 | 2,392 |
| Aug 9, 2023 | 303.20 | 305.40 | 297.60 | 303.95 | 303.95 | 2,884 |
| Aug 8, 2023 | 303.30 | 306.50 | 296.40 | 300.10 | 300.10 | 1,548 |
| Aug 7, 2023 | 293.70 | 307.60 | 293.70 | 303.30 | 303.30 | 2,035 |
| Aug 4, 2023 | 318.00 | 318.00 | 285.00 | 302.50 | 302.50 | 9,826 |
| Aug 3, 2023 | 285.00 | 300.00 | 285.00 | 298.70 | 298.70 | 4,439 |
| Jul 28, 2023 | 286.05 | 303.90 | 286.05 | 298.85 | 298.85 | 2,507 |
| Jul 26, 2023 | 308.00 | 309.00 | 302.70 | 305.80 | 305.80 | 731 |
| Jul 24, 2023 | 308.00 | 309.25 | 301.80 | 308.20 | 308.20 | 1,997 |
| Jul 21, 2023 | 313.25 | 313.25 | 306.00 | 308.15 | 308.15 | 1,957 |
| Jul 20, 2023 | 303.30 | 320.55 | 303.30 | 313.75 | 313.75 | 14,680 |
| Jul 19, 2023 | 322.15 | 326.20 | 309.65 | 312.65 | 312.65 | 9,900 |
| Jul 17, 2023 | 317.05 | 330.45 | 317.05 | 324.55 | 324.55 | 3,458 |
| Jul 14, 2023 | 316.50 | 333.70 | 315.05 | 319.10 | 319.10 | 18,881 |
| Jul 10, 2023 | 287.15 | 298.90 | 284.80 | 292.50 | 292.50 | 2,695 |
| Jul 7, 2023 | 291.00 | 295.75 | 285.90 | 288.55 | 288.55 | 7,501 |
| Jun 30, 2023 | 319.95 | 320.75 | 312.00 | 312.85 | 312.85 | 1,339 |
| Jun 28, 2023 | 316.90 | 320.00 | 315.70 | 318.75 | 318.75 | 1,170 |
| Jun 27, 2023 | 313.10 | 324.50 | 313.10 | 317.85 | 317.85 | 1,828 |
| Jun 26, 2023 | 327.85 | 327.85 | 316.50 | 317.40 | 317.40 | 1,172 |
| Jun 23, 2023 | 313.00 | 327.55 | 313.00 | 318.05 | 318.05 | 8,631 |
| Jun 22, 2023 | 316.05 | 325.50 | 313.00 | 315.00 | 315.00 | 4,560 |
| Jun 21, 2023 | 318.05 | 330.00 | 313.70 | 317.30 | 317.30 | 1,460 |
| Jun 20, 2023 | 323.20 | 326.20 | 318.90 | 321.80 | 321.80 | 794 |
| Jun 19, 2023 | 323.55 | 327.80 | 318.55 | 318.90 | 318.90 | 2,832 |
| Jun 16, 2023 | 329.75 | 330.50 | 316.25 | 323.55 | 323.55 | 572 |
| Jun 15, 2023 | 321.25 | 332.05 | 321.25 | 324.35 | 324.35 | 1,684 |
| Jun 14, 2023 | 316.00 | 323.55 | 312.20 | 319.65 | 319.65 | 3,071 |
| Jun 13, 2023 | 322.60 | 323.50 | 315.70 | 320.40 | 320.40 | 5,140 |
| Jun 12, 2023 | 329.70 | 331.70 | 316.75 | 319.70 | 319.70 | 5,163 |
| Jun 9, 2023 | 337.20 | 338.05 | 326.10 | 328.65 | 328.65 | 35,612 |
| Jun 8, 2023 | 351.25 | 351.25 | 330.70 | 332.80 | 332.80 | 9,144 |
| Jun 7, 2023 | 331.05 | 357.55 | 329.75 | 343.95 | 343.95 | 43,584 |
| Jun 6, 2023 | 331.00 | 335.00 | 328.05 | 330.15 | 330.15 | 1,086 |
| Jun 5, 2023 | 333.15 | 342.85 | 322.45 | 332.80 | 332.80 | 2,855 |
| Jun 2, 2023 | 335.60 | 336.60 | 324.00 | 328.85 | 328.85 | 2,341 |
| Jun 1, 2023 | 339.65 | 339.95 | 321.45 | 330.80 | 330.80 | 4,162 |
| May 31, 2023 | 344.95 | 344.95 | 327.65 | 331.85 | 331.85 | 1,440 |
| May 30, 2023 | 352.00 | 352.00 | 338.05 | 347.25 | 347.25 | 2,053 |
| May 26, 2023 | 360.25 | 362.50 | 350.00 | 353.20 | 353.20 | 1,403 |
| May 25, 2023 | 372.80 | 394.00 | 346.00 | 355.00 | 355.00 | 5,842 |
| May 24, 2023 | 341.40 | 374.35 | 341.20 | 367.55 | 367.55 | 2,434 |
| May 23, 2023 | 360.00 | 360.00 | 338.05 | 342.00 | 342.00 | 2,600 |
| May 22, 2023 | 380.00 | 380.00 | 345.15 | 353.45 | 353.45 | 4,009 |
| May 19, 2023 | 342.65 | 356.50 | 331.85 | 347.50 | 347.50 | 1,375 |
| May 17, 2023 | 340.00 | 361.25 | 309.70 | 344.25 | 344.25 | 5,531 |
| May 16, 2023 | 337.95 | 337.95 | 315.30 | 319.80 | 319.80 | 731 |
| May 15, 2023 | 320.00 | 322.95 | 314.00 | 316.00 | 316.00 | 1,623 |
| May 12, 2023 | 339.20 | 339.20 | 317.55 | 320.30 | 320.30 | 376 |
| May 11, 2023 | 329.75 | 334.00 | 320.00 | 324.55 | 324.55 | 740 |
| May 10, 2023 | 325.40 | 330.00 | 319.00 | 327.00 | 327.00 | 2,422 |
| May 9, 2023 | 328.60 | 334.80 | 318.30 | 324.45 | 324.45 | 2,889 |
| May 8, 2023 | 343.25 | 343.25 | 319.00 | 328.85 | 328.85 | 1,856 |
| May 5, 2023 | 346.95 | 367.00 | 331.90 | 339.25 | 339.25 | 13,140 |
| May 4, 2023 | 299.85 | 340.00 | 298.70 | 339.35 | 339.35 | 107,315 |
| May 3, 2023 | 301.25 | 302.35 | 291.25 | 293.50 | 293.50 | 2,598 |
| May 2, 2023 | 300.70 | 303.40 | 295.00 | 296.70 | 296.70 | 2,126 |
| Apr 28, 2023 | 297.55 | 304.70 | 290.45 | 293.90 | 293.90 | 1,087 |
| Apr 27, 2023 | 295.30 | 301.05 | 288.70 | 293.40 | 293.40 | 2,559 |
| Apr 26, 2023 | 292.25 | 299.15 | 283.50 | 290.45 | 290.45 | 5,130 |
| Apr 25, 2023 | 297.00 | 299.00 | 293.30 | 293.80 | 293.80 | 292 |
| Apr 24, 2023 | 301.00 | 306.00 | 295.00 | 297.80 | 297.80 | 80,910 |