BSE - Delayed Quote • INR
Menon Pistons Limited (MENNPIS.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 | 93.10 | 95.90 | 93.10 | 95.18 | 95.18 | 76,220 |
| Apr 25, 2024 | 93.99 | 93.99 | 92.62 | 93.44 | 93.44 | 41,139 |
| Apr 24, 2024 | 92.66 | 95.00 | 92.50 | 93.37 | 93.37 | 73,968 |
| Apr 23, 2024 | 94.50 | 96.50 | 92.00 | 92.52 | 92.52 | 103,067 |
| Apr 22, 2024 | 95.25 | 96.93 | 92.80 | 94.69 | 94.69 | 44,982 |
| Apr 19, 2024 | 92.50 | 96.60 | 90.13 | 94.47 | 94.47 | 49,170 |
| Apr 18, 2024 | 95.00 | 97.00 | 93.60 | 94.05 | 94.05 | 54,273 |
| Apr 16, 2024 | 92.46 | 97.00 | 91.62 | 94.09 | 94.09 | 51,322 |
| Apr 15, 2024 | 94.00 | 97.45 | 90.66 | 93.49 | 93.49 | 85,042 |
| Apr 12, 2024 | 98.99 | 98.99 | 94.50 | 97.71 | 97.71 | 62,303 |
| Apr 10, 2024 | 102.50 | 102.93 | 96.61 | 98.99 | 98.99 | 63,845 |
| Apr 9, 2024 | 103.79 | 103.85 | 100.50 | 101.46 | 101.46 | 51,783 |
| Apr 8, 2024 | 101.50 | 104.95 | 100.98 | 102.69 | 102.69 | 195,467 |
| Apr 5, 2024 | 96.99 | 100.98 | 94.90 | 99.78 | 99.78 | 141,600 |
| Apr 4, 2024 | 96.70 | 99.95 | 96.11 | 97.11 | 97.11 | 55,852 |
| Apr 3, 2024 | 95.00 | 96.99 | 94.00 | 96.51 | 96.51 | 55,700 |
| Apr 2, 2024 | 94.72 | 95.89 | 92.81 | 95.39 | 95.39 | 59,843 |
| Apr 1, 2024 | 92.99 | 95.75 | 91.00 | 93.98 | 93.98 | 105,010 |
| Mar 28, 2024 | 91.95 | 93.00 | 88.05 | 89.85 | 89.85 | 48,754 |
| Mar 27, 2024 | 91.05 | 93.00 | 89.85 | 90.60 | 90.60 | 64,030 |
| Mar 26, 2024 | 92.90 | 94.00 | 90.60 | 91.80 | 91.80 | 32,316 |
| Mar 22, 2024 | 88.15 | 93.50 | 88.00 | 92.50 | 92.50 | 69,625 |
| Mar 21, 2024 | 88.20 | 91.90 | 87.00 | 88.15 | 88.15 | 50,885 |
| Mar 20, 2024 | 90.00 | 92.50 | 86.40 | 87.40 | 87.40 | 77,735 |
| Mar 19, 2024 | 92.75 | 92.80 | 89.00 | 89.65 | 89.65 | 45,809 |
| Mar 18, 2024 | 94.30 | 96.95 | 92.05 | 92.70 | 92.70 | 31,688 |
| Mar 14, 2024 | 87.55 | 96.50 | 86.00 | 92.95 | 92.95 | 77,264 |
| Mar 13, 2024 | 88.45 | 104.85 | 85.00 | 89.05 | 89.05 | 193,560 |
| Mar 12, 2024 | 92.85 | 93.35 | 88.00 | 88.45 | 88.45 | 89,681 |
| Mar 11, 2024 | 95.00 | 96.40 | 92.00 | 92.85 | 92.85 | 48,286 |
| Mar 7, 2024 | 96.40 | 96.40 | 90.10 | 94.80 | 94.80 | 68,858 |
| Mar 6, 2024 | 100.40 | 101.00 | 94.80 | 94.90 | 94.90 | 146,452 |
| Mar 5, 2024 | 102.00 | 102.80 | 98.15 | 100.15 | 100.15 | 59,389 |
| Mar 4, 2024 | 104.00 | 104.00 | 101.00 | 102.30 | 102.30 | 54,701 |
| Mar 1, 2024 | 102.45 | 104.00 | 100.00 | 101.20 | 101.20 | 60,169 |
| Feb 29, 2024 | 104.00 | 104.65 | 100.05 | 101.40 | 101.40 | 43,667 |
| Feb 28, 2024 | 103.30 | 104.50 | 99.60 | 101.20 | 101.20 | 59,111 |
| Feb 27, 2024 | 103.95 | 106.00 | 102.00 | 103.00 | 103.00 | 63,394 |
| Feb 26, 2024 | 106.45 | 106.45 | 102.20 | 103.65 | 103.65 | 72,328 |
| Feb 23, 2024 | 104.60 | 107.90 | 104.05 | 105.60 | 105.60 | 132,016 |
| Feb 22, 2024 | 105.90 | 108.90 | 103.00 | 104.95 | 104.95 | 57,701 |
| Feb 21, 2024 | 109.45 | 110.00 | 104.00 | 104.85 | 104.85 | 86,346 |
| Feb 20, 2024 | 110.35 | 114.00 | 106.00 | 108.55 | 108.55 | 81,313 |
| Feb 19, 2024 | 105.30 | 115.00 | 105.30 | 111.35 | 111.35 | 186,744 |
| Feb 16, 2024 | 106.85 | 107.60 | 103.00 | 104.35 | 104.35 | 77,121 |
| Feb 15, 2024 | 108.90 | 110.00 | 102.00 | 106.05 | 106.05 | 89,324 |
| Feb 14, 2024 | 104.00 | 108.00 | 102.00 | 106.10 | 106.10 | 64,987 |
| Feb 13, 2024 | 101.00 | 106.00 | 98.00 | 104.75 | 104.75 | 116,380 |
| Feb 12, 2024 | 110.70 | 111.45 | 101.80 | 102.75 | 102.75 | 138,167 |
| Feb 9, 2024 | 114.95 | 115.00 | 106.20 | 109.80 | 109.80 | 181,759 |
| Feb 8, 2024 | 118.00 | 118.90 | 106.00 | 114.15 | 114.15 | 238,726 |
| Feb 7, 2024 | 101.95 | 119.90 | 101.95 | 116.50 | 116.50 | 1,136,995 |
| Feb 6, 2024 | 101.10 | 105.00 | 96.20 | 99.95 | 99.95 | 154,638 |
| Feb 5, 2024 | 104.05 | 105.00 | 101.85 | 102.40 | 102.40 | 148,732 |
| Feb 2, 2024 | 107.05 | 110.00 | 102.10 | 103.35 | 103.35 | 183,882 |
| Feb 1, 2024 | 105.55 | 107.40 | 99.20 | 104.40 | 104.40 | 368,015 |
| Jan 31, 2024 | 111.99 | 125.90 | 108.60 | 112.64 | 112.64 | 1,321,384 |
| Jan 30, 2024 | 106.22 | 106.22 | 102.22 | 106.22 | 106.22 | 632,366 |
| Jan 29, 2024 | 89.75 | 90.50 | 87.80 | 88.52 | 88.52 | 76,922 |
| Jan 25, 2024 | 88.50 | 89.45 | 87.03 | 88.19 | 88.19 | 53,325 |
| Jan 24, 2024 | 87.45 | 89.40 | 86.50 | 87.89 | 87.89 | 43,690 |
| Jan 23, 2024 | 90.95 | 91.90 | 86.00 | 87.02 | 87.02 | 73,993 |
| Jan 19, 2024 | 89.99 | 92.00 | 89.48 | 89.82 | 89.82 | 74,492 |
| Jan 18, 2024 | 90.30 | 92.00 | 84.80 | 88.88 | 88.88 | 85,953 |
| Jan 17, 2024 | 89.10 | 90.60 | 87.40 | 89.98 | 89.98 | 74,065 |
| Jan 16, 2024 | 93.00 | 94.00 | 89.00 | 89.90 | 89.90 | 172,164 |
| Jan 15, 2024 | 92.00 | 94.95 | 89.90 | 92.09 | 92.09 | 330,056 |
| Jan 12, 2024 | 87.20 | 89.40 | 86.50 | 88.11 | 88.11 | 103,388 |
| Jan 11, 2024 | 88.70 | 89.45 | 86.50 | 87.05 | 87.05 | 84,001 |
| Jan 10, 2024 | 89.99 | 90.35 | 86.00 | 88.55 | 88.55 | 137,999 |
| Jan 9, 2024 | 91.50 | 94.80 | 87.60 | 89.30 | 89.30 | 258,749 |
| Jan 8, 2024 | 85.50 | 90.00 | 85.00 | 89.66 | 89.66 | 469,827 |
| Jan 5, 2024 | 81.00 | 83.84 | 81.00 | 82.08 | 82.08 | 105,079 |
| Jan 4, 2024 | 82.00 | 84.00 | 82.00 | 82.86 | 82.86 | 61,951 |
| Jan 3, 2024 | 83.50 | 83.50 | 81.25 | 81.95 | 81.95 | 63,604 |
| Jan 2, 2024 | 83.94 | 83.94 | 81.00 | 82.19 | 82.19 | 45,549 |
| Jan 1, 2024 | 82.95 | 84.00 | 82.95 | 83.33 | 83.33 | 74,828 |
| Dec 29, 2023 | 83.34 | 83.34 | 81.72 | 82.42 | 82.42 | 39,884 |
| Dec 28, 2023 | 85.30 | 85.60 | 81.00 | 82.52 | 82.52 | 72,576 |
| Dec 27, 2023 | 84.50 | 87.00 | 84.00 | 84.39 | 84.39 | 128,975 |
| Dec 26, 2023 | 83.90 | 85.90 | 81.20 | 84.24 | 84.24 | 357,349 |
| Dec 22, 2023 | 78.80 | 79.90 | 76.52 | 79.37 | 79.37 | 72,568 |
| Dec 21, 2023 | 75.00 | 79.15 | 74.00 | 76.49 | 76.49 | 54,261 |
| Dec 20, 2023 | 78.00 | 80.10 | 75.05 | 75.48 | 75.48 | 104,589 |
| Dec 19, 2023 | 75.00 | 79.00 | 74.00 | 76.58 | 76.58 | 32,044 |
| Dec 18, 2023 | 77.90 | 77.90 | 75.05 | 76.35 | 76.35 | 32,219 |
| Dec 15, 2023 | 76.00 | 77.00 | 75.90 | 76.51 | 76.51 | 36,662 |
| Dec 14, 2023 | 76.85 | 76.89 | 75.31 | 75.65 | 75.65 | 32,582 |
| Dec 13, 2023 | 73.50 | 78.70 | 73.50 | 76.31 | 76.31 | 58,462 |
| Dec 12, 2023 | 80.45 | 80.45 | 76.80 | 76.99 | 76.99 | 42,656 |
| Dec 11, 2023 | 81.60 | 81.90 | 78.00 | 79.07 | 79.07 | 42,058 |
| Dec 8, 2023 | 81.80 | 82.85 | 78.00 | 79.55 | 79.55 | 94,393 |
| Dec 7, 2023 | 78.98 | 79.56 | 76.00 | 79.51 | 79.51 | 149,233 |
| Dec 6, 2023 | 72.90 | 75.78 | 72.18 | 75.78 | 75.78 | 136,228 |
| Dec 5, 2023 | 72.80 | 72.80 | 71.10 | 72.18 | 72.18 | 48,785 |
| Dec 4, 2023 | 72.85 | 72.85 | 71.02 | 71.33 | 71.33 | 41,500 |
| Dec 1, 2023 | 71.20 | 72.48 | 70.52 | 71.32 | 71.32 | 35,872 |
| Nov 30, 2023 | 71.26 | 71.99 | 70.04 | 71.80 | 71.80 | 26,677 |
| Nov 29, 2023 | 71.75 | 73.00 | 70.00 | 71.26 | 71.26 | 59,392 |
| Nov 28, 2023 | 73.90 | 73.90 | 71.22 | 71.85 | 71.85 | 35,127 |
| Nov 24, 2023 | 72.22 | 73.35 | 71.90 | 72.14 | 72.14 | 27,504 |
| Nov 23, 2023 | 72.78 | 73.59 | 72.05 | 72.50 | 72.50 | 23,649 |
| Nov 22, 2023 | 73.98 | 73.98 | 72.00 | 72.78 | 72.78 | 25,746 |
| Nov 21, 2023 | 74.39 | 74.39 | 72.55 | 72.89 | 72.89 | 33,157 |
| Nov 20, 2023 | 75.00 | 75.00 | 72.35 | 73.02 | 73.02 | 33,407 |
| Nov 17, 2023 | 74.85 | 74.85 | 72.52 | 73.70 | 73.70 | 28,020 |
| Nov 16, 2023 | 74.90 | 74.90 | 73.00 | 73.76 | 73.76 | 36,462 |
| Nov 15, 2023 | 73.00 | 74.46 | 72.15 | 73.49 | 73.49 | 33,548 |
| Nov 13, 2023 | 73.63 | 74.50 | 71.05 | 73.21 | 73.21 | 31,182 |
| Nov 10, 2023 | 71.90 | 73.00 | 71.55 | 72.75 | 72.75 | 22,345 |
| Nov 9, 2023 | 74.65 | 74.65 | 71.60 | 71.95 | 71.95 | 45,043 |
| Nov 8, 2023 | 75.40 | 75.40 | 71.00 | 73.31 | 73.31 | 42,134 |
| Nov 7, 2023 | 73.90 | 75.00 | 73.10 | 74.30 | 74.30 | 24,512 |
| Nov 6, 2023 | 75.00 | 75.00 | 73.10 | 74.06 | 74.06 | 51,197 |
| Nov 3, 2023 | 75.70 | 75.70 | 74.00 | 74.89 | 74.89 | 38,853 |
| Nov 2, 2023 | 75.03 | 76.00 | 72.00 | 73.02 | 73.02 | 65,144 |
| Nov 1, 2023 | 78.81 | 80.49 | 74.55 | 74.81 | 74.81 | 127,840 |
| Oct 31, 2023 | 75.00 | 78.81 | 75.00 | 78.47 | 78.47 | 63,463 |
| Oct 30, 2023 | 74.94 | 75.79 | 73.00 | 75.06 | 75.06 | 37,925 |
| Oct 27, 2023 | 71.55 | 73.90 | 71.55 | 73.32 | 73.32 | 43,720 |
| Oct 26, 2023 | 71.70 | 73.90 | 69.00 | 71.80 | 71.80 | 116,906 |
| Oct 25, 2023 | 78.75 | 79.20 | 72.41 | 72.63 | 72.63 | 120,146 |
| Oct 23, 2023 | 78.00 | 79.55 | 75.55 | 76.02 | 76.02 | 61,562 |
| Oct 20, 2023 | 79.30 | 79.30 | 76.50 | 77.99 | 77.99 | 37,644 |
| Oct 19, 2023 | 78.92 | 79.50 | 78.00 | 78.21 | 78.21 | 37,675 |
| Oct 18, 2023 | 81.00 | 81.00 | 78.25 | 78.92 | 78.92 | 25,946 |
| Oct 17, 2023 | 79.50 | 80.95 | 78.00 | 79.63 | 79.63 | 57,161 |
| Oct 16, 2023 | 80.55 | 81.90 | 78.30 | 79.40 | 79.40 | 46,671 |
| Oct 13, 2023 | 80.60 | 81.95 | 79.90 | 80.55 | 80.55 | 31,452 |
| Oct 12, 2023 | 81.00 | 82.50 | 80.12 | 80.85 | 80.85 | 25,817 |
| Oct 11, 2023 | 81.70 | 83.00 | 80.00 | 81.75 | 81.75 | 60,110 |
| Oct 10, 2023 | 78.30 | 81.00 | 78.30 | 79.94 | 79.94 | 51,196 |
| Oct 9, 2023 | 81.00 | 82.99 | 77.05 | 77.86 | 77.86 | 107,142 |
| Oct 6, 2023 | 81.26 | 82.80 | 80.90 | 81.10 | 81.10 | 35,092 |
| Oct 5, 2023 | 83.50 | 83.50 | 80.09 | 81.26 | 81.26 | 33,153 |
| Oct 4, 2023 | 84.25 | 84.25 | 80.00 | 81.87 | 81.87 | 64,502 |
| Oct 3, 2023 | 83.88 | 84.00 | 81.00 | 82.84 | 82.84 | 51,184 |
| Sep 29, 2023 | 84.50 | 85.98 | 81.30 | 83.88 | 83.88 | 70,373 |
| Sep 28, 2023 | 85.05 | 86.50 | 84.30 | 84.58 | 84.58 | 35,386 |
| Sep 27, 2023 | 85.05 | 86.60 | 84.05 | 85.16 | 85.16 | 39,802 |
| Sep 26, 2023 | 86.00 | 86.70 | 84.00 | 85.05 | 85.05 | 43,793 |
| Sep 25, 2023 | 84.95 | 87.00 | 83.80 | 86.00 | 86.00 | 87,757 |
| Sep 22, 2023 | 86.00 | 88.00 | 75.33 | 83.80 | 83.80 | 470,480 |
| Sep 21, 2023 | 98.63 | 101.60 | 83.20 | 85.87 | 85.87 | 690,823 |
| Sep 20, 2023 | 94.40 | 99.00 | 93.00 | 97.36 | 97.36 | 338,967 |
| Sep 18, 2023 | 89.68 | 94.80 | 88.50 | 92.84 | 92.84 | 410,315 |
| Sep 15, 2023 | 83.37 | 88.89 | 82.35 | 87.00 | 87.00 | 404,035 |
| Sep 14, 2023 | 79.65 | 82.90 | 79.00 | 82.12 | 82.12 | 133,143 |
| Sep 13, 2023 | 76.40 | 80.00 | 76.40 | 78.19 | 78.19 | 145,974 |
| Sep 12, 2023 | 80.85 | 80.85 | 74.10 | 75.08 | 75.08 | 164,276 |
| Sep 11, 2023 | 82.50 | 82.50 | 79.06 | 79.38 | 79.38 | 59,797 |
| Sep 8, 2023 | 81.29 | 82.89 | 80.50 | 81.40 | 81.40 | 74,427 |
| Sep 7, 2023 | 81.44 | 81.95 | 80.00 | 81.29 | 81.29 | 56,831 |
| Sep 6, 2023 | 82.90 | 83.69 | 78.26 | 81.44 | 81.44 | 129,454 |
| Sep 5, 2023 | 82.20 | 84.59 | 80.17 | 82.08 | 82.08 | 179,165 |
| Sep 4, 2023 | 83.40 | 83.50 | 77.00 | 79.90 | 79.90 | 276,701 |
| Sep 1, 2023 | 75.08 | 76.49 | 74.00 | 74.78 | 74.78 | 76,739 |
| Aug 31, 2023 | 79.43 | 79.44 | 74.65 | 75.74 | 75.74 | 122,557 |
| Aug 30, 2023 | 78.65 | 81.39 | 78.10 | 78.59 | 78.59 | 174,650 |
| Aug 29, 2023 | 75.00 | 79.99 | 75.00 | 76.78 | 76.78 | 365,823 |
| Aug 28, 2023 | 67.95 | 74.50 | 66.02 | 73.92 | 73.92 | 289,229 |
| Aug 25, 2023 | 69.28 | 69.99 | 66.00 | 67.02 | 67.02 | 97,937 |
| Aug 24, 2023 | 70.00 | 70.44 | 69.00 | 69.31 | 69.31 | 75,810 |
| Aug 23, 2023 | 70.70 | 71.80 | 69.10 | 69.91 | 69.91 | 57,117 |
| Aug 22, 2023 | 69.75 | 71.90 | 69.50 | 69.82 | 69.82 | 94,599 |
| Aug 21, 2023 | 71.55 | 72.00 | 69.00 | 69.67 | 69.67 | 84,658 |
| Aug 18, 2023 | 74.70 | 76.60 | 71.55 | 72.09 | 72.09 | 187,126 |
| Aug 17, 2023 | 69.99 | 74.95 | 69.60 | 73.76 | 73.76 | 313,044 |
| Aug 16, 2023 | 72.35 | 73.00 | 65.00 | 69.55 | 69.55 | 309,450 |
| Aug 14, 2023 | 65.95 | 72.10 | 64.00 | 71.42 | 71.42 | 696,411 |
| Aug 11, 2023 | 63.24 | 65.00 | 62.50 | 63.69 | 63.69 | 344,563 |
| Aug 10, 2023 | 58.15 | 63.00 | 58.15 | 61.47 | 61.47 | 405,401 |
| Aug 9, 2023 | 55.95 | 60.00 | 55.02 | 58.15 | 58.15 | 168,029 |
| Aug 8, 2023 | 55.75 | 56.45 | 54.61 | 55.38 | 55.38 | 60,252 |
| Aug 7, 2023 | 55.69 | 55.70 | 54.81 | 55.18 | 55.18 | 36,923 |
| Aug 4, 2023 | 55.60 | 55.95 | 54.00 | 55.01 | 55.01 | 34,890 |
| Aug 3, 2023 | 55.35 | 55.35 | 54.01 | 54.57 | 54.57 | 34,174 |
| Aug 2, 2023 | 1.00 Dividend | |||||
| Aug 2, 2023 | 54.40 | 56.65 | 54.05 | 54.84 | 54.84 | 74,382 |
| Aug 1, 2023 | 55.80 | 55.80 | 54.05 | 54.15 | 53.15 | 96,558 |
| Jul 31, 2023 | 56.00 | 56.74 | 49.00 | 54.96 | 53.95 | 81,108 |
| Jul 28, 2023 | 57.15 | 57.15 | 55.91 | 56.17 | 55.13 | 44,910 |
| Jul 27, 2023 | 57.00 | 57.00 | 56.05 | 56.31 | 55.27 | 40,288 |
| Jul 26, 2023 | 56.35 | 57.40 | 55.80 | 56.37 | 55.33 | 79,107 |
| Jul 25, 2023 | 57.50 | 57.50 | 55.50 | 55.75 | 54.72 | 47,814 |
| Jul 24, 2023 | 57.50 | 57.51 | 55.20 | 56.86 | 55.81 | 96,740 |
| Jul 21, 2023 | 56.80 | 57.88 | 56.00 | 57.08 | 56.03 | 53,239 |
| Jul 20, 2023 | 57.15 | 57.49 | 55.70 | 56.83 | 55.78 | 84,169 |
| Jul 19, 2023 | 56.01 | 56.79 | 56.01 | 56.23 | 55.19 | 21,441 |
| Jul 18, 2023 | 55.50 | 57.00 | 55.50 | 55.78 | 54.75 | 58,680 |
| Jul 17, 2023 | 55.80 | 57.70 | 55.80 | 56.36 | 55.32 | 57,990 |
| Jul 14, 2023 | 55.90 | 58.49 | 55.42 | 56.31 | 55.27 | 56,199 |
| Jul 13, 2023 | 56.31 | 57.50 | 55.07 | 55.34 | 54.32 | 63,977 |
| Jul 12, 2023 | 55.35 | 57.00 | 55.35 | 55.67 | 54.64 | 45,450 |
| Jul 11, 2023 | 55.90 | 57.15 | 55.20 | 56.25 | 55.21 | 45,589 |
| Jul 10, 2023 | 57.95 | 58.50 | 55.40 | 55.75 | 54.72 | 95,346 |
| Jul 7, 2023 | 55.98 | 57.40 | 55.00 | 57.04 | 55.99 | 41,181 |
| Jul 6, 2023 | 56.01 | 57.00 | 55.00 | 55.74 | 54.71 | 98,937 |
| Jul 5, 2023 | 55.80 | 57.69 | 55.42 | 55.95 | 54.92 | 67,619 |
| Jul 4, 2023 | 58.50 | 58.90 | 54.75 | 55.86 | 54.83 | 97,497 |
| Jul 3, 2023 | 59.36 | 59.36 | 56.50 | 57.73 | 56.66 | 111,541 |
| Jun 30, 2023 | 58.60 | 59.80 | 57.50 | 58.60 | 57.52 | 100,174 |
| Jun 28, 2023 | 58.61 | 60.99 | 58.35 | 58.58 | 57.50 | 74,471 |
| Jun 27, 2023 | 58.49 | 60.00 | 58.01 | 58.52 | 57.44 | 29,957 |
| Jun 26, 2023 | 59.75 | 60.70 | 58.30 | 59.09 | 58.00 | 28,303 |
| Jun 23, 2023 | 62.90 | 62.90 | 59.01 | 59.75 | 58.65 | 58,160 |
| Jun 22, 2023 | 63.23 | 64.00 | 61.50 | 61.72 | 60.58 | 65,617 |
| Jun 21, 2023 | 61.40 | 64.40 | 61.00 | 63.23 | 62.06 | 379,141 |
| Jun 20, 2023 | 60.98 | 61.05 | 59.00 | 60.95 | 59.82 | 105,229 |
| Jun 19, 2023 | 60.35 | 62.50 | 60.35 | 60.74 | 59.62 | 191,182 |
| Jun 16, 2023 | 58.97 | 59.50 | 57.79 | 58.98 | 57.89 | 57,529 |
| Jun 15, 2023 | 58.97 | 60.40 | 57.10 | 57.25 | 56.19 | 109,052 |
| Jun 14, 2023 | 59.50 | 59.75 | 57.25 | 57.82 | 56.75 | 34,263 |
| Jun 13, 2023 | 59.85 | 59.99 | 57.00 | 58.05 | 56.98 | 87,478 |
| Jun 12, 2023 | 58.00 | 60.40 | 57.20 | 59.08 | 57.99 | 93,932 |
| Jun 9, 2023 | 57.10 | 58.70 | 56.62 | 57.43 | 56.37 | 34,210 |
| Jun 8, 2023 | 57.30 | 60.00 | 56.76 | 57.58 | 56.52 | 89,918 |
| Jun 7, 2023 | 61.48 | 61.48 | 56.51 | 57.26 | 56.20 | 120,170 |
| Jun 6, 2023 | 61.40 | 61.95 | 59.35 | 60.10 | 58.99 | 138,958 |
| Jun 5, 2023 | 60.00 | 62.80 | 58.04 | 61.22 | 60.09 | 402,322 |
| Jun 2, 2023 | 51.00 | 60.45 | 51.00 | 59.25 | 58.16 | 965,143 |
| Jun 1, 2023 | 52.25 | 52.25 | 50.50 | 51.14 | 50.20 | 16,002 |
| May 31, 2023 | 51.00 | 51.77 | 50.25 | 51.40 | 50.45 | 22,503 |
| May 30, 2023 | 51.80 | 52.00 | 50.10 | 50.55 | 49.62 | 30,044 |
| May 29, 2023 | 50.30 | 51.40 | 50.30 | 51.33 | 50.38 | 22,056 |
| May 26, 2023 | 50.26 | 53.15 | 50.00 | 50.27 | 49.34 | 75,281 |
| May 25, 2023 | 52.85 | 53.00 | 51.53 | 52.37 | 51.40 | 15,435 |
| May 24, 2023 | 54.11 | 55.00 | 52.25 | 52.85 | 51.87 | 79,567 |
| May 23, 2023 | 53.42 | 55.40 | 52.15 | 54.11 | 53.11 | 163,792 |
| May 22, 2023 | 49.40 | 54.25 | 49.40 | 52.17 | 51.21 | 259,265 |
| May 19, 2023 | 47.15 | 49.50 | 46.10 | 48.84 | 47.94 | 21,357 |
| May 18, 2023 | 48.50 | 49.48 | 47.25 | 47.67 | 46.79 | 23,881 |
| May 17, 2023 | 49.00 | 50.40 | 48.00 | 48.46 | 47.57 | 35,383 |
| May 16, 2023 | 49.70 | 50.00 | 49.00 | 49.07 | 48.16 | 20,754 |
| May 15, 2023 | 49.40 | 50.50 | 49.40 | 49.70 | 48.78 | 54,321 |
| May 12, 2023 | 48.00 | 50.95 | 47.60 | 49.40 | 48.49 | 152,269 |
| May 11, 2023 | 46.01 | 47.60 | 46.01 | 46.87 | 46.00 | 80,320 |
| May 10, 2023 | 45.52 | 46.00 | 45.18 | 45.66 | 44.82 | 21,791 |
| May 9, 2023 | 45.46 | 46.65 | 45.46 | 45.61 | 44.77 | 14,740 |
| May 8, 2023 | 46.40 | 46.40 | 45.15 | 45.46 | 44.62 | 10,771 |
| May 5, 2023 | 46.74 | 46.74 | 45.11 | 45.44 | 44.60 | 11,676 |
| May 4, 2023 | 46.90 | 46.90 | 45.30 | 45.50 | 44.66 | 17,634 |
| May 3, 2023 | 45.75 | 46.79 | 44.15 | 46.02 | 45.17 | 34,651 |
| May 2, 2023 | 44.98 | 45.50 | 44.10 | 45.15 | 44.32 | 11,459 |
| Apr 28, 2023 | 44.00 | 44.95 | 43.30 | 44.38 | 43.56 | 25,468 |
| Apr 27, 2023 | 43.80 | 44.69 | 43.00 | 43.39 | 42.59 | 22,644 |
| Apr 26, 2023 | 43.50 | 44.50 | 43.15 | 43.80 | 42.99 | 12,060 |