BSE - Delayed Quote • INR
Jagatjit Industries Limited (JAGAJITIND.BO)
At close: April 26 at 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 | 191.00 | 193.00 | 187.15 | 190.50 | 190.50 | 37,488 |
| Apr 25, 2024 | 178.00 | 196.00 | 175.20 | 186.90 | 186.90 | 39,660 |
| Apr 24, 2024 | 177.00 | 181.45 | 175.45 | 179.60 | 179.60 | 20,860 |
| Apr 23, 2024 | 179.00 | 181.40 | 176.05 | 178.30 | 178.30 | 13,881 |
| Apr 22, 2024 | 184.00 | 184.00 | 177.00 | 179.80 | 179.80 | 12,573 |
| Apr 19, 2024 | 181.85 | 181.85 | 171.50 | 177.10 | 177.10 | 10,015 |
| Apr 18, 2024 | 183.00 | 185.00 | 177.00 | 177.55 | 177.55 | 28,853 |
| Apr 16, 2024 | 179.50 | 182.00 | 175.15 | 179.65 | 179.65 | 21,362 |
| Apr 15, 2024 | 178.00 | 183.00 | 170.50 | 179.70 | 179.70 | 38,328 |
| Apr 12, 2024 | 180.75 | 184.90 | 177.55 | 180.85 | 180.85 | 49,507 |
| Apr 10, 2024 | 182.00 | 182.00 | 174.00 | 180.70 | 180.70 | 40,948 |
| Apr 9, 2024 | 182.50 | 185.00 | 174.40 | 178.95 | 178.95 | 63,328 |
| Apr 8, 2024 | 187.25 | 187.25 | 175.00 | 182.10 | 182.10 | 121,447 |
| Apr 5, 2024 | 158.80 | 170.25 | 158.80 | 170.25 | 170.25 | 124,686 |
| Apr 4, 2024 | 148.00 | 154.80 | 144.00 | 154.80 | 154.80 | 264,869 |
| Apr 3, 2024 | 156.70 | 156.70 | 144.45 | 147.45 | 147.45 | 205,210 |
| Apr 2, 2024 | 160.95 | 161.00 | 150.10 | 152.05 | 152.05 | 121,467 |
| Apr 1, 2024 | 165.75 | 169.85 | 154.70 | 158.00 | 158.00 | 96,483 |
| Mar 28, 2024 | 169.90 | 169.90 | 158.50 | 162.50 | 162.50 | 30,147 |
| Mar 27, 2024 | 168.00 | 173.00 | 165.00 | 166.25 | 166.25 | 26,745 |
| Mar 26, 2024 | 174.90 | 175.00 | 168.00 | 171.10 | 171.10 | 23,883 |
| Mar 22, 2024 | 165.50 | 171.50 | 163.35 | 167.50 | 167.50 | 35,058 |
| Mar 21, 2024 | 160.35 | 170.90 | 160.35 | 163.35 | 163.35 | 55,360 |
| Mar 20, 2024 | 169.80 | 171.40 | 163.30 | 168.75 | 168.75 | 22,246 |
| Mar 19, 2024 | 177.95 | 177.95 | 162.05 | 163.25 | 163.25 | 10,759 |
| Mar 18, 2024 | 170.70 | 170.85 | 167.00 | 170.55 | 170.55 | 22,180 |
| Mar 14, 2024 | 148.25 | 163.60 | 148.10 | 163.60 | 163.60 | 29,944 |
| Mar 13, 2024 | 163.50 | 163.50 | 155.85 | 155.85 | 155.85 | 27,262 |
| Mar 12, 2024 | 172.65 | 172.65 | 164.05 | 164.05 | 164.05 | 12,659 |
| Mar 11, 2024 | 188.80 | 188.80 | 172.65 | 172.65 | 172.65 | 248,491 |
| Mar 7, 2024 | 186.70 | 191.40 | 178.00 | 181.70 | 181.70 | 27,311 |
| Mar 6, 2024 | 192.30 | 195.90 | 184.15 | 185.90 | 185.90 | 14,301 |
| Mar 5, 2024 | 197.80 | 197.80 | 190.00 | 192.30 | 192.30 | 15,031 |
| Mar 4, 2024 | 199.80 | 199.80 | 193.10 | 195.65 | 195.65 | 5,963 |
| Mar 1, 2024 | 200.10 | 200.10 | 186.35 | 197.25 | 197.25 | 3,867 |
| Feb 29, 2024 | 195.00 | 197.00 | 192.00 | 196.15 | 196.15 | 4,278 |
| Feb 28, 2024 | 201.55 | 201.55 | 195.00 | 195.30 | 195.30 | 15,276 |
| Feb 27, 2024 | 192.15 | 203.00 | 192.15 | 197.60 | 197.60 | 8,311 |
| Feb 26, 2024 | 205.00 | 206.00 | 199.00 | 199.90 | 199.90 | 5,784 |
| Feb 23, 2024 | 204.00 | 205.95 | 199.00 | 199.45 | 199.45 | 23,332 |
| Feb 22, 2024 | 199.00 | 201.80 | 193.50 | 198.55 | 198.55 | 41,026 |
| Feb 21, 2024 | 204.20 | 205.00 | 195.20 | 197.20 | 197.20 | 19,184 |
| Feb 20, 2024 | 203.90 | 203.95 | 199.10 | 200.15 | 200.15 | 14,166 |
| Feb 19, 2024 | 212.95 | 212.95 | 200.05 | 203.80 | 203.80 | 16,751 |
| Feb 16, 2024 | 207.00 | 212.00 | 204.20 | 208.90 | 208.90 | 8,896 |
| Feb 15, 2024 | 205.00 | 206.20 | 201.00 | 204.15 | 204.15 | 15,599 |
| Feb 14, 2024 | 204.10 | 204.10 | 193.00 | 200.95 | 200.95 | 6,336 |
| Feb 13, 2024 | 199.10 | 207.90 | 195.00 | 198.95 | 198.95 | 15,532 |
| Feb 12, 2024 | 214.70 | 214.70 | 198.50 | 199.10 | 199.10 | 16,486 |
| Feb 9, 2024 | 209.40 | 211.00 | 195.95 | 208.50 | 208.50 | 22,918 |
| Feb 8, 2024 | 216.00 | 216.00 | 198.30 | 205.30 | 205.30 | 15,562 |
| Feb 7, 2024 | 212.10 | 214.00 | 207.00 | 208.70 | 208.70 | 24,438 |
| Feb 6, 2024 | 217.10 | 219.85 | 207.00 | 215.00 | 215.00 | 38,753 |
| Feb 5, 2024 | 216.95 | 216.95 | 210.00 | 214.50 | 214.50 | 58,223 |
| Feb 2, 2024 | 199.40 | 206.65 | 199.40 | 206.65 | 206.65 | 33,143 |
| Feb 1, 2024 | 190.00 | 196.85 | 179.00 | 196.85 | 196.85 | 156,845 |
| Jan 31, 2024 | 199.05 | 199.05 | 186.50 | 187.50 | 187.50 | 121,239 |
| Jan 30, 2024 | 201.10 | 206.00 | 194.75 | 196.30 | 196.30 | 93,350 |
| Jan 29, 2024 | 208.90 | 208.90 | 201.20 | 204.95 | 204.95 | 33,258 |
| Jan 25, 2024 | 213.00 | 213.00 | 201.90 | 204.65 | 204.65 | 62,072 |
| Jan 24, 2024 | 216.00 | 223.00 | 211.50 | 212.50 | 212.50 | 15,364 |
| Jan 23, 2024 | 225.10 | 228.90 | 213.75 | 216.00 | 216.00 | 22,768 |
| Jan 19, 2024 | 235.00 | 235.00 | 224.15 | 226.25 | 226.25 | 29,418 |
| Jan 18, 2024 | 239.70 | 239.90 | 223.00 | 224.30 | 224.30 | 19,906 |
| Jan 17, 2024 | 238.50 | 245.00 | 232.00 | 233.95 | 233.95 | 9,021 |
| Jan 16, 2024 | 244.00 | 250.00 | 236.45 | 238.50 | 238.50 | 22,405 |
| Jan 15, 2024 | 239.00 | 243.75 | 221.00 | 243.70 | 243.70 | 32,490 |
| Jan 12, 2024 | 243.00 | 244.00 | 227.55 | 232.15 | 232.15 | 26,573 |
| Jan 11, 2024 | 242.00 | 245.55 | 236.05 | 238.35 | 238.35 | 17,663 |
| Jan 10, 2024 | 250.00 | 255.95 | 235.15 | 239.55 | 239.55 | 19,305 |
| Jan 9, 2024 | 240.00 | 246.00 | 238.00 | 245.45 | 245.45 | 39,554 |
| Jan 8, 2024 | 233.70 | 235.00 | 229.00 | 235.00 | 235.00 | 49,866 |
| Jan 5, 2024 | 214.00 | 223.85 | 208.00 | 223.85 | 223.85 | 35,307 |
| Jan 4, 2024 | 207.00 | 214.35 | 199.00 | 213.20 | 213.20 | 30,985 |
| Jan 3, 2024 | 206.40 | 206.40 | 202.10 | 204.15 | 204.15 | 17,763 |
| Jan 2, 2024 | 206.80 | 208.00 | 201.00 | 203.40 | 203.40 | 17,494 |
| Jan 1, 2024 | 206.00 | 207.30 | 200.00 | 204.55 | 204.55 | 18,256 |
| Dec 29, 2023 | 205.80 | 207.00 | 200.00 | 204.85 | 204.85 | 16,636 |
| Dec 28, 2023 | 204.45 | 204.45 | 196.85 | 202.05 | 202.05 | 12,284 |
| Dec 27, 2023 | 205.95 | 205.95 | 199.00 | 200.45 | 200.45 | 18,080 |
| Dec 26, 2023 | 208.00 | 208.00 | 199.50 | 201.95 | 201.95 | 15,890 |
| Dec 22, 2023 | 198.90 | 202.00 | 194.30 | 198.95 | 198.95 | 17,516 |
| Dec 21, 2023 | 194.45 | 203.90 | 190.00 | 195.00 | 195.00 | 13,018 |
| Dec 20, 2023 | 207.00 | 207.00 | 193.80 | 194.45 | 194.45 | 60,352 |
| Dec 19, 2023 | 205.00 | 207.00 | 201.00 | 203.95 | 203.95 | 11,518 |
| Dec 18, 2023 | 205.00 | 205.00 | 200.10 | 203.65 | 203.65 | 8,623 |
| Dec 15, 2023 | 204.45 | 204.45 | 202.10 | 203.50 | 203.50 | 17,637 |
| Dec 14, 2023 | 205.00 | 205.00 | 199.00 | 204.20 | 204.20 | 32,060 |
| Dec 13, 2023 | 206.00 | 206.10 | 197.05 | 201.80 | 201.80 | 13,659 |
| Dec 12, 2023 | 208.00 | 208.70 | 199.10 | 200.35 | 200.35 | 32,423 |
| Dec 11, 2023 | 207.15 | 208.00 | 203.00 | 205.35 | 205.35 | 12,644 |
| Dec 8, 2023 | 203.00 | 208.95 | 200.00 | 203.05 | 203.05 | 17,388 |
| Dec 7, 2023 | 209.45 | 210.80 | 199.00 | 203.00 | 203.00 | 16,378 |
| Dec 6, 2023 | 205.00 | 209.95 | 205.00 | 205.65 | 205.65 | 15,871 |
| Dec 5, 2023 | 216.00 | 216.00 | 200.25 | 205.10 | 205.10 | 23,739 |
| Dec 4, 2023 | 213.00 | 214.45 | 208.00 | 209.15 | 209.15 | 19,685 |
| Dec 1, 2023 | 209.80 | 211.15 | 200.00 | 209.55 | 209.55 | 12,895 |
| Nov 30, 2023 | 211.55 | 211.55 | 202.60 | 204.65 | 204.65 | 24,189 |
| Nov 29, 2023 | 210.00 | 213.25 | 199.50 | 208.50 | 208.50 | 10,220 |
| Nov 28, 2023 | 212.60 | 212.60 | 193.25 | 209.70 | 209.70 | 21,888 |
| Nov 24, 2023 | 203.75 | 205.50 | 196.00 | 203.40 | 203.40 | 10,336 |
| Nov 23, 2023 | 207.00 | 207.00 | 195.00 | 203.75 | 203.75 | 10,062 |
| Nov 22, 2023 | 197.50 | 206.40 | 197.50 | 200.40 | 200.40 | 23,270 |
| Nov 21, 2023 | 214.00 | 214.00 | 205.10 | 207.50 | 207.50 | 18,153 |
| Nov 20, 2023 | 208.00 | 214.00 | 205.00 | 210.95 | 210.95 | 16,540 |
| Nov 17, 2023 | 219.00 | 219.00 | 204.55 | 208.00 | 208.00 | 69,076 |
| Nov 16, 2023 | 220.00 | 226.00 | 214.50 | 215.30 | 215.30 | 16,484 |
| Nov 15, 2023 | 223.75 | 228.90 | 216.10 | 218.30 | 218.30 | 27,012 |
| Nov 13, 2023 | 226.90 | 227.00 | 215.55 | 219.35 | 219.35 | 18,324 |
| Nov 10, 2023 | 206.15 | 223.65 | 203.55 | 217.30 | 217.30 | 52,031 |
| Nov 9, 2023 | 223.95 | 225.00 | 213.80 | 213.80 | 213.80 | 58,819 |
| Nov 8, 2023 | 222.60 | 238.00 | 222.60 | 225.05 | 225.05 | 91,789 |
| Nov 7, 2023 | 244.00 | 244.00 | 234.30 | 234.30 | 234.30 | 27,758 |
| Nov 6, 2023 | 247.00 | 247.10 | 227.10 | 246.60 | 246.60 | 129,525 |
| Nov 3, 2023 | 235.35 | 235.35 | 235.35 | 235.35 | 235.35 | 17,746 |
| Nov 2, 2023 | 219.70 | 224.15 | 217.80 | 224.15 | 224.15 | 36,345 |
| Nov 1, 2023 | 209.35 | 213.50 | 207.45 | 213.50 | 213.50 | 42,115 |
| Oct 31, 2023 | 202.45 | 206.00 | 195.00 | 203.35 | 203.35 | 37,413 |
| Oct 30, 2023 | 197.70 | 198.95 | 185.20 | 196.85 | 196.85 | 23,605 |
| Oct 27, 2023 | 184.95 | 193.00 | 180.00 | 193.00 | 193.00 | 63,129 |
| Oct 26, 2023 | 175.10 | 183.85 | 166.35 | 183.85 | 183.85 | 56,109 |
| Oct 25, 2023 | 170.00 | 177.70 | 165.05 | 175.10 | 175.10 | 34,818 |
| Oct 23, 2023 | 177.50 | 182.45 | 165.15 | 169.25 | 169.25 | 85,339 |
| Oct 20, 2023 | 168.90 | 174.90 | 167.00 | 173.80 | 173.80 | 78,928 |
| Oct 19, 2023 | 162.70 | 166.65 | 162.70 | 166.60 | 166.60 | 68,700 |
| Oct 18, 2023 | 158.75 | 158.75 | 154.00 | 158.75 | 158.75 | 39,144 |
| Oct 17, 2023 | 146.85 | 151.20 | 145.00 | 151.20 | 151.20 | 45,519 |
| Oct 16, 2023 | 142.00 | 144.65 | 142.00 | 144.00 | 144.00 | 22,152 |
| Oct 13, 2023 | 144.95 | 144.95 | 140.00 | 140.85 | 140.85 | 15,726 |
| Oct 12, 2023 | 143.90 | 147.50 | 142.00 | 144.95 | 144.95 | 29,426 |
| Oct 11, 2023 | 146.90 | 147.00 | 140.05 | 141.05 | 141.05 | 41,491 |
| Oct 10, 2023 | 146.00 | 146.00 | 138.55 | 141.45 | 141.45 | 19,995 |
| Oct 9, 2023 | 144.50 | 144.50 | 139.00 | 144.35 | 144.35 | 64,931 |
| Oct 6, 2023 | 136.60 | 137.65 | 131.15 | 137.65 | 137.65 | 40,464 |
| Oct 5, 2023 | 126.50 | 131.10 | 126.00 | 131.10 | 131.10 | 46,586 |
| Oct 4, 2023 | 126.70 | 126.70 | 122.20 | 124.90 | 124.90 | 12,187 |
| Oct 3, 2023 | 126.70 | 126.70 | 123.80 | 125.45 | 125.45 | 8,403 |
| Sep 29, 2023 | 126.70 | 126.70 | 123.50 | 125.15 | 125.15 | 10,991 |
| Sep 28, 2023 | 127.00 | 127.00 | 123.00 | 124.20 | 124.20 | 14,496 |
| Sep 27, 2023 | 120.00 | 130.00 | 120.00 | 127.85 | 127.85 | 37,043 |
| Sep 26, 2023 | 121.85 | 125.75 | 117.70 | 123.95 | 123.95 | 112,236 |
| Sep 25, 2023 | 124.90 | 124.90 | 118.15 | 119.85 | 119.85 | 39,204 |
| Sep 22, 2023 | 122.90 | 122.90 | 120.00 | 121.90 | 121.90 | 23,689 |
| Sep 21, 2023 | 123.00 | 125.50 | 120.00 | 122.25 | 122.25 | 41,504 |
| Sep 20, 2023 | 124.45 | 124.45 | 120.00 | 122.35 | 122.35 | 15,590 |
| Sep 18, 2023 | 130.00 | 130.00 | 123.00 | 123.90 | 123.90 | 71,165 |
| Sep 15, 2023 | 130.90 | 130.90 | 126.60 | 127.75 | 127.75 | 26,695 |
| Sep 14, 2023 | 122.00 | 124.70 | 121.50 | 124.70 | 124.70 | 13,327 |
| Sep 13, 2023 | 123.65 | 124.25 | 117.50 | 118.80 | 118.80 | 10,712 |
| Sep 12, 2023 | 128.00 | 128.00 | 119.50 | 121.20 | 121.20 | 26,813 |
| Sep 11, 2023 | 128.00 | 128.15 | 123.00 | 125.75 | 125.75 | 107,431 |
| Sep 8, 2023 | 125.00 | 127.90 | 124.00 | 125.35 | 125.35 | 28,737 |
| Sep 7, 2023 | 125.00 | 126.50 | 120.00 | 123.75 | 123.75 | 32,230 |
| Sep 6, 2023 | 130.00 | 130.00 | 124.00 | 124.30 | 124.30 | 24,825 |
| Sep 5, 2023 | 127.65 | 130.00 | 125.00 | 126.25 | 126.25 | 20,876 |
| Sep 4, 2023 | 134.00 | 134.00 | 126.55 | 127.60 | 127.60 | 19,070 |
| Sep 1, 2023 | 126.05 | 132.30 | 126.05 | 129.50 | 129.50 | 14,212 |
| Aug 31, 2023 | 129.90 | 132.30 | 126.00 | 129.95 | 129.95 | 54,925 |
| Aug 30, 2023 | 126.00 | 128.00 | 123.85 | 126.00 | 126.00 | 9,533 |
| Aug 29, 2023 | 129.00 | 129.85 | 123.00 | 126.30 | 126.30 | 9,524 |
| Aug 28, 2023 | 130.00 | 132.50 | 127.10 | 129.25 | 129.25 | 8,656 |
| Aug 25, 2023 | 131.00 | 131.00 | 126.00 | 129.25 | 129.25 | 11,504 |
| Aug 24, 2023 | 134.70 | 134.70 | 126.10 | 128.30 | 128.30 | 49,216 |
| Aug 23, 2023 | 136.60 | 140.00 | 131.00 | 132.60 | 132.60 | 13,917 |
| Aug 22, 2023 | 139.60 | 139.60 | 130.15 | 133.90 | 133.90 | 11,657 |
| Aug 21, 2023 | 133.05 | 142.25 | 128.80 | 133.55 | 133.55 | 17,530 |
| Aug 18, 2023 | 144.30 | 145.30 | 134.65 | 135.55 | 135.55 | 23,846 |
| Aug 17, 2023 | 153.00 | 153.00 | 141.00 | 141.70 | 141.70 | 16,591 |
| Aug 16, 2023 | 157.00 | 159.85 | 147.60 | 147.65 | 147.65 | 22,843 |
| Aug 14, 2023 | 153.45 | 156.95 | 150.00 | 155.35 | 155.35 | 18,645 |
| Aug 11, 2023 | 154.25 | 157.15 | 148.25 | 149.60 | 149.60 | 9,652 |
| Aug 10, 2023 | 152.50 | 154.65 | 146.70 | 150.15 | 150.15 | 4,393 |
| Aug 9, 2023 | 148.60 | 152.50 | 145.00 | 150.05 | 150.05 | 3,498 |
| Aug 8, 2023 | 149.45 | 149.95 | 145.00 | 148.55 | 148.55 | 2,835 |
| Aug 7, 2023 | 148.60 | 150.00 | 143.00 | 146.50 | 146.50 | 4,386 |
| Aug 4, 2023 | 154.80 | 154.80 | 146.00 | 147.95 | 147.95 | 7,047 |
| Aug 3, 2023 | 156.10 | 156.10 | 146.00 | 149.90 | 149.90 | 8,182 |
| Aug 2, 2023 | 157.00 | 157.00 | 150.00 | 153.00 | 153.00 | 6,473 |
| Aug 1, 2023 | 154.95 | 158.90 | 152.00 | 153.05 | 153.05 | 5,952 |
| Jul 31, 2023 | 157.45 | 157.80 | 150.15 | 153.00 | 153.00 | 3,148 |
| Jul 28, 2023 | 163.00 | 163.00 | 152.50 | 157.20 | 157.20 | 9,437 |
| Jul 27, 2023 | 154.75 | 158.35 | 151.50 | 158.30 | 158.30 | 45,389 |
| Jul 26, 2023 | 152.00 | 156.45 | 150.15 | 150.85 | 150.85 | 3,278 |
| Jul 25, 2023 | 159.00 | 159.00 | 150.50 | 152.20 | 152.20 | 11,316 |
| Jul 24, 2023 | 154.40 | 157.00 | 149.00 | 154.35 | 154.35 | 9,337 |
| Jul 21, 2023 | 157.00 | 157.00 | 150.00 | 150.80 | 150.80 | 4,810 |
| Jul 20, 2023 | 152.50 | 157.85 | 150.05 | 155.25 | 155.25 | 4,104 |
| Jul 19, 2023 | 154.95 | 157.00 | 148.10 | 155.35 | 155.35 | 5,811 |
| Jul 18, 2023 | 156.95 | 157.00 | 148.00 | 154.00 | 154.00 | 17,888 |
| Jul 17, 2023 | 147.00 | 152.70 | 139.50 | 152.65 | 152.65 | 40,383 |
| Jul 14, 2023 | 142.95 | 147.00 | 137.00 | 145.45 | 145.45 | 5,934 |
| Jul 13, 2023 | 145.60 | 146.95 | 141.25 | 142.25 | 142.25 | 6,622 |
| Jul 12, 2023 | 146.00 | 146.50 | 138.15 | 145.35 | 145.35 | 16,852 |
| Jul 11, 2023 | 140.50 | 143.90 | 135.75 | 141.40 | 141.40 | 8,239 |
| Jul 10, 2023 | 137.45 | 143.00 | 133.00 | 141.80 | 141.80 | 19,682 |
| Jul 7, 2023 | 135.00 | 138.00 | 125.25 | 137.50 | 137.50 | 14,647 |
| Jul 6, 2023 | 130.25 | 136.75 | 130.00 | 131.45 | 131.45 | 42,747 |
| Jul 5, 2023 | 125.05 | 130.25 | 121.00 | 130.25 | 130.25 | 34,633 |
| Jul 4, 2023 | 116.10 | 125.05 | 115.00 | 124.05 | 124.05 | 24,939 |
| Jul 3, 2023 | 121.00 | 126.35 | 117.15 | 119.10 | 119.10 | 10,733 |
| Jun 30, 2023 | 124.95 | 127.75 | 121.10 | 123.25 | 123.25 | 8,980 |
| Jun 28, 2023 | 134.00 | 135.60 | 122.70 | 123.75 | 123.75 | 22,529 |
| Jun 27, 2023 | 127.85 | 134.00 | 124.10 | 129.15 | 129.15 | 7,689 |
| Jun 26, 2023 | 130.00 | 135.30 | 123.55 | 127.85 | 127.85 | 15,172 |
| Jun 23, 2023 | 137.95 | 141.90 | 129.30 | 130.05 | 130.05 | 37,489 |
| Jun 22, 2023 | 136.10 | 136.10 | 123.50 | 136.10 | 136.10 | 60,287 |
| Jun 21, 2023 | 129.60 | 129.65 | 129.60 | 129.65 | 129.65 | 11,256 |
| Jun 20, 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 18,497 |
| Jun 19, 2023 | 114.95 | 117.65 | 110.00 | 117.65 | 117.65 | 27,733 |
| Jun 16, 2023 | 112.95 | 113.95 | 110.10 | 112.05 | 112.05 | 4,008 |
| Jun 15, 2023 | 109.05 | 113.95 | 109.05 | 112.95 | 112.95 | 7,852 |
| Jun 14, 2023 | 112.00 | 114.90 | 108.30 | 113.55 | 113.55 | 3,673 |
| Jun 13, 2023 | 112.20 | 114.50 | 111.20 | 113.30 | 113.30 | 2,572 |
| Jun 12, 2023 | 114.80 | 114.80 | 111.00 | 111.20 | 111.20 | 2,074 |
| Jun 9, 2023 | 116.50 | 116.50 | 111.05 | 112.55 | 112.55 | 1,037 |
| Jun 8, 2023 | 112.50 | 116.00 | 112.50 | 114.35 | 114.35 | 891 |
| Jun 7, 2023 | 111.25 | 116.75 | 111.25 | 114.90 | 114.90 | 9,326 |
| Jun 6, 2023 | 117.00 | 117.00 | 111.00 | 112.85 | 112.85 | 11,720 |
| Jun 5, 2023 | 108.35 | 111.50 | 107.50 | 111.50 | 111.50 | 11,880 |
| Jun 2, 2023 | 102.10 | 109.00 | 102.10 | 106.20 | 106.20 | 4,224 |
| Jun 1, 2023 | 102.90 | 105.00 | 97.00 | 104.55 | 104.55 | 12,855 |
| May 31, 2023 | 101.99 | 102.89 | 98.01 | 101.61 | 101.61 | 8,811 |
| May 30, 2023 | 100.00 | 103.00 | 99.00 | 99.02 | 99.02 | 6,651 |
| May 29, 2023 | 99.99 | 99.99 | 96.00 | 99.26 | 99.26 | 14,568 |
| May 26, 2023 | 99.39 | 99.40 | 95.51 | 98.74 | 98.74 | 1,163 |
| May 25, 2023 | 100.00 | 100.00 | 95.19 | 98.78 | 98.78 | 1,476 |
| May 24, 2023 | 100.99 | 100.99 | 95.51 | 97.08 | 97.08 | 1,016 |
| May 23, 2023 | 99.00 | 101.00 | 95.27 | 98.89 | 98.89 | 2,397 |
| May 22, 2023 | 97.48 | 98.99 | 95.15 | 98.00 | 98.00 | 2,537 |
| May 19, 2023 | 99.89 | 99.89 | 95.05 | 97.48 | 97.48 | 15,090 |
| May 18, 2023 | 97.30 | 98.89 | 97.01 | 97.01 | 97.01 | 1,073 |
| May 17, 2023 | 98.99 | 99.00 | 96.11 | 96.77 | 96.77 | 3,795 |
| May 16, 2023 | 97.00 | 99.94 | 96.10 | 98.82 | 98.82 | 3,317 |
| May 15, 2023 | 99.99 | 99.99 | 95.12 | 97.00 | 97.00 | 3,639 |
| May 12, 2023 | 98.01 | 100.99 | 98.01 | 99.99 | 99.99 | 657 |
| May 11, 2023 | 100.25 | 101.45 | 99.00 | 99.10 | 99.10 | 1,438 |
| May 10, 2023 | 101.00 | 102.00 | 98.51 | 100.01 | 100.01 | 4,650 |
| May 9, 2023 | 99.01 | 102.74 | 95.12 | 100.81 | 100.81 | 9,293 |
| May 8, 2023 | 100.00 | 102.74 | 98.11 | 100.00 | 100.00 | 4,418 |
| May 5, 2023 | 102.00 | 102.00 | 99.00 | 100.24 | 100.24 | 3,795 |
| May 4, 2023 | 104.50 | 104.50 | 99.35 | 99.97 | 99.97 | 4,982 |
| May 3, 2023 | 101.50 | 104.70 | 97.60 | 100.00 | 100.00 | 4,992 |
| May 2, 2023 | 96.45 | 102.80 | 96.45 | 101.13 | 101.13 | 42,475 |
| Apr 28, 2023 | 98.00 | 98.80 | 97.10 | 98.39 | 98.39 | 703 |
| Apr 27, 2023 | 95.57 | 98.00 | 95.57 | 98.00 | 98.00 | 1,171 |
| Apr 26, 2023 | 100.00 | 100.00 | 95.00 | 95.57 | 95.57 | 2,712 |