NSE - Delayed Quote • INR
Panache Digilife Limited (PANACHE.NS)
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 | 87.75 | 87.75 | 81.00 | 81.90 | 81.90 | 16,166 |
| Apr 25, 2024 | 87.50 | 88.50 | 83.10 | 84.50 | 84.50 | 53,111 |
| Apr 24, 2024 | 77.70 | 84.25 | 75.70 | 84.25 | 84.25 | 46,591 |
| Apr 23, 2024 | 77.10 | 79.30 | 75.30 | 76.60 | 76.60 | 8,157 |
| Apr 22, 2024 | 80.00 | 80.95 | 77.10 | 77.75 | 77.75 | 3,236 |
| Apr 19, 2024 | 77.00 | 78.45 | 75.00 | 78.20 | 78.20 | 6,241 |
| Apr 18, 2024 | 75.45 | 79.60 | 74.35 | 77.15 | 77.15 | 17,430 |
| Apr 16, 2024 | 76.00 | 76.95 | 74.45 | 75.35 | 75.35 | 9,043 |
| Apr 15, 2024 | 74.35 | 77.00 | 74.00 | 75.95 | 75.95 | 4,312 |
| Apr 12, 2024 | 79.50 | 80.35 | 76.55 | 76.95 | 76.95 | 8,811 |
| Apr 10, 2024 | 86.65 | 87.40 | 77.50 | 78.35 | 78.35 | 42,616 |
| Apr 9, 2024 | 90.70 | 93.70 | 82.00 | 85.35 | 85.35 | 40,434 |
| Apr 8, 2024 | 78.65 | 87.45 | 78.10 | 87.45 | 87.45 | 35,579 |
| Apr 5, 2024 | 76.30 | 80.50 | 76.30 | 79.50 | 79.50 | 11,382 |
| Apr 4, 2024 | 77.35 | 79.30 | 75.00 | 76.90 | 76.90 | 10,938 |
| Apr 3, 2024 | 77.75 | 79.05 | 77.75 | 78.95 | 78.95 | 1,727 |
| Apr 2, 2024 | 76.55 | 79.15 | 76.55 | 77.80 | 77.80 | 9,370 |
| Apr 1, 2024 | 72.40 | 76.10 | 72.40 | 75.40 | 75.40 | 6,948 |
| Mar 28, 2024 | 77.50 | 77.50 | 73.65 | 74.35 | 74.35 | 5,078 |
| Mar 27, 2024 | 79.75 | 79.75 | 76.00 | 77.50 | 77.50 | 10,954 |
| Mar 26, 2024 | 72.50 | 77.30 | 72.50 | 76.15 | 76.15 | 15,916 |
| Mar 22, 2024 | 71.90 | 74.35 | 71.90 | 73.65 | 73.65 | 3,092 |
| Mar 21, 2024 | 75.80 | 75.80 | 70.75 | 71.25 | 71.25 | 11,866 |
| Mar 20, 2024 | 72.90 | 74.90 | 72.80 | 73.60 | 73.60 | 4,946 |
| Mar 19, 2024 | 70.50 | 73.50 | 70.50 | 72.90 | 72.90 | 14,332 |
| Mar 18, 2024 | 70.90 | 71.65 | 68.65 | 70.45 | 70.45 | 17,332 |
| Mar 14, 2024 | 65.90 | 67.55 | 65.90 | 67.55 | 67.55 | 3,917 |
| Mar 13, 2024 | 69.00 | 69.00 | 64.35 | 64.35 | 64.35 | 11,159 |
| Mar 12, 2024 | 67.25 | 67.95 | 65.20 | 67.70 | 67.70 | 21,958 |
| Mar 11, 2024 | 72.35 | 72.35 | 67.60 | 68.60 | 68.60 | 12,652 |
| Mar 7, 2024 | 76.90 | 76.90 | 70.00 | 70.00 | 70.00 | 49,946 |
| Mar 6, 2024 | 75.00 | 75.85 | 70.95 | 73.65 | 73.65 | 7,054 |
| Mar 5, 2024 | 74.40 | 76.75 | 74.40 | 74.65 | 74.65 | 10,543 |
| Mar 4, 2024 | 75.95 | 75.95 | 72.55 | 73.10 | 73.10 | 3,657 |
| Mar 1, 2024 | 79.00 | 81.00 | 73.65 | 74.20 | 74.20 | 21,661 |
| Feb 29, 2024 | 80.80 | 80.80 | 76.80 | 77.50 | 77.50 | 19,430 |
| Feb 28, 2024 | 83.05 | 84.75 | 80.80 | 80.80 | 80.80 | 22,288 |
| Feb 27, 2024 | 91.30 | 91.45 | 85.05 | 85.05 | 85.05 | 41,113 |
| Feb 26, 2024 | 83.75 | 92.10 | 80.15 | 89.50 | 89.50 | 70,684 |
| Feb 23, 2024 | 77.20 | 83.75 | 76.00 | 83.75 | 83.75 | 169,928 |
| Feb 22, 2024 | 71.70 | 76.95 | 69.55 | 76.15 | 76.15 | 47,928 |
| Feb 21, 2024 | 74.90 | 75.70 | 69.65 | 70.20 | 70.20 | 17,231 |
| Feb 20, 2024 | 70.45 | 74.70 | 69.00 | 73.70 | 73.70 | 34,151 |
| Feb 19, 2024 | 69.95 | 72.00 | 68.70 | 70.10 | 70.10 | 7,599 |
| Feb 16, 2024 | 68.30 | 69.90 | 68.00 | 68.55 | 68.55 | 17,795 |
| Feb 15, 2024 | 67.50 | 71.00 | 67.50 | 67.75 | 67.75 | 22,185 |
| Feb 14, 2024 | 70.00 | 70.00 | 66.05 | 67.10 | 67.10 | 20,039 |
| Feb 13, 2024 | 70.00 | 71.85 | 67.20 | 70.35 | 70.35 | 9,353 |
| Feb 12, 2024 | 71.30 | 71.30 | 68.15 | 69.40 | 69.40 | 17,528 |
| Feb 9, 2024 | 70.85 | 72.75 | 70.85 | 71.80 | 71.80 | 8,181 |
| Feb 8, 2024 | 76.30 | 77.20 | 68.00 | 70.85 | 70.85 | 42,488 |
| Feb 7, 2024 | 74.80 | 76.20 | 73.00 | 74.80 | 74.80 | 8,497 |
| Feb 6, 2024 | 76.70 | 76.70 | 72.10 | 73.00 | 73.00 | 18,248 |
| Feb 5, 2024 | 76.05 | 79.00 | 73.35 | 75.80 | 75.80 | 24,236 |
| Feb 2, 2024 | 75.00 | 76.85 | 73.00 | 76.05 | 76.05 | 15,227 |
| Feb 1, 2024 | 75.00 | 75.00 | 72.15 | 73.70 | 73.70 | 4,567 |
| Jan 31, 2024 | 75.00 | 75.00 | 72.45 | 72.70 | 72.70 | 6,969 |
| Jan 30, 2024 | 78.95 | 78.95 | 72.75 | 73.70 | 73.70 | 24,994 |
| Jan 29, 2024 | 75.00 | 77.35 | 75.00 | 75.80 | 75.80 | 11,693 |
| Jan 25, 2024 | 75.50 | 75.55 | 73.65 | 73.85 | 73.85 | 4,303 |
| Jan 24, 2024 | 72.40 | 75.00 | 72.40 | 73.55 | 73.55 | 10,465 |
| Jan 23, 2024 | 81.90 | 81.90 | 75.05 | 75.80 | 75.80 | 14,805 |
| Jan 19, 2024 | 74.45 | 76.55 | 72.45 | 76.00 | 76.00 | 35,534 |
| Jan 18, 2024 | 75.80 | 75.80 | 72.50 | 72.95 | 72.95 | 15,934 |
| Jan 17, 2024 | 76.85 | 76.85 | 74.00 | 74.70 | 74.70 | 8,472 |
| Jan 16, 2024 | 79.80 | 79.80 | 75.70 | 76.05 | 76.05 | 16,559 |
| Jan 15, 2024 | 78.75 | 79.60 | 77.00 | 79.50 | 79.50 | 19,909 |
| Jan 12, 2024 | 76.30 | 76.30 | 74.30 | 75.85 | 75.85 | 26,445 |
| Jan 11, 2024 | 77.10 | 77.10 | 75.30 | 75.75 | 75.75 | 15,023 |
| Jan 10, 2024 | 78.60 | 78.60 | 74.90 | 76.40 | 76.40 | 16,877 |
| Jan 9, 2024 | 79.45 | 79.45 | 77.05 | 77.25 | 77.25 | 10,470 |
| Jan 8, 2024 | 82.60 | 82.60 | 77.55 | 77.70 | 77.70 | 4,331 |
| Jan 5, 2024 | 81.10 | 81.10 | 77.40 | 79.00 | 79.00 | 11,352 |
| Jan 4, 2024 | 77.50 | 79.40 | 76.90 | 77.40 | 77.40 | 22,082 |
| Jan 3, 2024 | 79.50 | 79.50 | 75.55 | 77.50 | 77.50 | 12,189 |
| Jan 2, 2024 | 81.35 | 81.50 | 78.55 | 79.50 | 79.50 | 6,032 |
| Jan 1, 2024 | 84.65 | 84.65 | 79.35 | 81.35 | 81.35 | 70,378 |
| Dec 29, 2023 | 76.00 | 81.20 | 76.00 | 80.65 | 80.65 | 6,813 |
| Dec 28, 2023 | 82.00 | 82.00 | 77.50 | 78.20 | 78.20 | 3,616 |
| Dec 27, 2023 | 75.75 | 81.60 | 75.75 | 80.85 | 80.85 | 11,022 |
| Dec 26, 2023 | 79.00 | 81.95 | 75.00 | 78.00 | 78.00 | 8,476 |
| Dec 22, 2023 | 80.05 | 83.00 | 77.35 | 78.55 | 78.55 | 12,440 |
| Dec 21, 2023 | 78.40 | 81.40 | 75.20 | 81.40 | 81.40 | 5,084 |
| Dec 20, 2023 | 81.00 | 81.00 | 76.95 | 78.40 | 78.40 | 9,718 |
| Dec 19, 2023 | 86.00 | 86.30 | 78.80 | 81.00 | 81.00 | 6,818 |
| Dec 18, 2023 | 80.00 | 82.55 | 78.60 | 82.55 | 82.55 | 5,762 |
| Dec 15, 2023 | 78.65 | 80.00 | 78.65 | 78.65 | 78.65 | 16,911 |
| Dec 14, 2023 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 10,665 |
| Dec 13, 2023 | 78.70 | 78.80 | 78.70 | 78.70 | 78.70 | 7,053 |
| Dec 12, 2023 | 79.00 | 79.90 | 79.00 | 79.00 | 79.00 | 357 |
| Dec 11, 2023 | 79.90 | 79.95 | 79.90 | 79.90 | 79.90 | 919 |
| Dec 8, 2023 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 526 |
| Dec 7, 2023 | 81.55 | 83.20 | 81.55 | 81.55 | 81.55 | 1,541 |
| Dec 6, 2023 | 83.20 | 83.50 | 83.20 | 83.20 | 83.20 | 1,302 |
| Dec 5, 2023 | 84.90 | 85.45 | 84.90 | 84.90 | 84.90 | 77 |
| Dec 4, 2023 | 85.45 | 87.00 | 85.45 | 85.45 | 85.45 | 2,615 |
| Dec 1, 2023 | 87.20 | 88.10 | 87.20 | 87.20 | 87.20 | 2,320 |
| Nov 30, 2023 | 88.10 | 88.50 | 88.00 | 88.10 | 88.10 | 901 |
| Nov 29, 2023 | 88.90 | 88.90 | 87.25 | 88.90 | 88.90 | 3,810 |
| Nov 28, 2023 | 89.00 | 89.65 | 89.00 | 89.00 | 89.00 | 4,566 |
| Nov 24, 2023 | 87.90 | 89.70 | 87.90 | 87.90 | 87.90 | 3,635 |
| Nov 23, 2023 | 87.95 | 89.50 | 87.75 | 87.95 | 87.95 | 9,308 |
| Nov 22, 2023 | 89.50 | 89.60 | 88.95 | 89.50 | 89.50 | 4,262 |
| Nov 21, 2023 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 10,609 |
| Nov 20, 2023 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 3,988 |
| Nov 17, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 696 |
| Nov 16, 2023 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 16,335 |
| Nov 15, 2023 | 87.95 | 89.60 | 87.95 | 87.95 | 87.95 | 7,968 |
| Nov 13, 2023 | 89.75 | 89.75 | 88.00 | 89.75 | 89.75 | 11,153 |
| Nov 10, 2023 | 86.70 | 87.95 | 81.00 | 87.95 | 87.95 | 19,528 |
| Nov 9, 2023 | 83.80 | 83.80 | 80.40 | 83.80 | 83.80 | 35,968 |
| Nov 8, 2023 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 16,709 |
| Nov 7, 2023 | 76.00 | 76.05 | 76.00 | 76.05 | 76.05 | 6,760 |
| Nov 6, 2023 | 72.40 | 72.45 | 72.40 | 72.45 | 72.45 | 3,460 |
| Nov 3, 2023 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1,899 |
| Nov 2, 2023 | 69.75 | 70.50 | 68.45 | 70.00 | 70.00 | 3,963 |
| Nov 1, 2023 | 69.95 | 70.00 | 68.20 | 69.65 | 69.65 | 857 |
| Oct 31, 2023 | 69.95 | 71.85 | 69.00 | 69.95 | 69.95 | 4,768 |
| Oct 30, 2023 | 68.10 | 72.25 | 67.00 | 71.35 | 71.35 | 5,428 |
| Oct 27, 2023 | 65.65 | 70.25 | 65.65 | 70.25 | 70.25 | 4,423 |
| Oct 26, 2023 | 66.20 | 67.70 | 65.05 | 66.95 | 66.95 | 3,430 |
| Oct 25, 2023 | 68.40 | 70.00 | 66.10 | 68.00 | 68.00 | 6,207 |
| Oct 23, 2023 | 72.00 | 72.00 | 68.40 | 68.40 | 68.40 | 2,675 |
| Oct 20, 2023 | 71.40 | 73.50 | 71.40 | 72.00 | 72.00 | 150 |
| Oct 19, 2023 | 75.85 | 75.85 | 73.15 | 73.50 | 73.50 | 7,040 |
| Oct 18, 2023 | 75.90 | 76.00 | 73.40 | 75.25 | 75.25 | 15,866 |
| Oct 17, 2023 | 71.10 | 74.10 | 70.00 | 73.40 | 73.40 | 10,023 |
| Oct 16, 2023 | 72.45 | 72.45 | 70.20 | 70.60 | 70.60 | 1,914 |
| Oct 13, 2023 | 71.00 | 72.00 | 70.00 | 70.75 | 70.75 | 23,978 |
| Oct 12, 2023 | 72.85 | 72.85 | 70.00 | 70.10 | 70.10 | 17,604 |
| Oct 11, 2023 | 72.20 | 72.20 | 70.65 | 71.40 | 71.40 | 1,013 |
| Oct 10, 2023 | 72.50 | 72.50 | 70.25 | 71.75 | 71.75 | 3,945 |
| Oct 9, 2023 | 73.55 | 74.00 | 70.30 | 72.50 | 72.50 | 10,741 |
| Oct 6, 2023 | 73.00 | 73.95 | 72.00 | 72.10 | 72.10 | 4,234 |
| Oct 5, 2023 | 71.40 | 73.35 | 71.05 | 73.00 | 73.00 | 2,543 |
| Oct 4, 2023 | 72.65 | 72.65 | 70.05 | 71.40 | 71.40 | 6,777 |
| Oct 3, 2023 | 72.05 | 73.00 | 72.05 | 72.65 | 72.65 | 1,874 |
| Sep 29, 2023 | 77.70 | 77.70 | 74.00 | 74.20 | 74.20 | 3,224 |
| Sep 28, 2023 | 75.95 | 76.95 | 73.15 | 75.75 | 75.75 | 2,561 |
| Sep 27, 2023 | 75.60 | 75.60 | 73.35 | 75.50 | 75.50 | 2,158 |
| Sep 26, 2023 | 76.05 | 77.00 | 73.20 | 75.60 | 75.60 | 4,073 |
| Sep 25, 2023 | 75.20 | 78.90 | 72.55 | 76.05 | 76.05 | 5,482 |
| Sep 22, 2023 | 73.55 | 75.85 | 72.55 | 75.25 | 75.25 | 1,668 |
| Sep 21, 2023 | 77.45 | 77.45 | 72.70 | 76.00 | 76.00 | 6,277 |
| Sep 20, 2023 | 76.30 | 77.20 | 74.05 | 76.50 | 76.50 | 2,270 |
| Sep 18, 2023 | 79.90 | 79.90 | 75.15 | 76.30 | 76.30 | 1,792 |
| Sep 15, 2023 | 79.10 | 80.00 | 76.10 | 77.00 | 77.00 | 6,234 |
| Sep 14, 2023 | 80.00 | 82.40 | 77.50 | 80.00 | 80.00 | 1,611 |
| Sep 13, 2023 | 78.00 | 81.60 | 75.00 | 80.00 | 80.00 | 2,477 |
| Sep 12, 2023 | 81.90 | 81.95 | 77.80 | 78.00 | 78.00 | 8,335 |
| Sep 11, 2023 | 80.75 | 82.95 | 77.20 | 81.90 | 81.90 | 19,103 |
| Sep 8, 2023 | 81.75 | 83.30 | 80.70 | 80.75 | 80.75 | 1,799 |
| Sep 7, 2023 | 84.25 | 84.25 | 80.00 | 80.70 | 80.70 | 4,296 |
| Sep 6, 2023 | 83.45 | 83.45 | 82.30 | 83.30 | 83.30 | 2,053 |
| Sep 5, 2023 | 80.05 | 84.90 | 80.05 | 83.45 | 83.45 | 8,469 |
| Sep 4, 2023 | 80.05 | 85.80 | 80.05 | 81.05 | 81.05 | 25,224 |
| Sep 1, 2023 | 80.65 | 84.00 | 80.65 | 81.90 | 81.90 | 6,927 |
| Aug 31, 2023 | 80.95 | 84.00 | 80.50 | 80.65 | 80.65 | 5,575 |
| Aug 30, 2023 | 80.95 | 83.25 | 75.70 | 80.45 | 80.45 | 5,354 |
| Aug 29, 2023 | 81.95 | 82.00 | 78.20 | 79.30 | 79.30 | 4,179 |
| Aug 28, 2023 | 79.95 | 82.75 | 79.95 | 80.55 | 80.55 | 3,757 |
| Aug 25, 2023 | 83.00 | 88.20 | 80.60 | 81.00 | 81.00 | 16,486 |
| Aug 24, 2023 | 86.60 | 88.40 | 84.40 | 84.80 | 84.80 | 7,845 |
| Aug 23, 2023 | 85.00 | 89.30 | 84.00 | 88.80 | 88.80 | 5,942 |
| Aug 22, 2023 | 82.50 | 85.10 | 78.85 | 85.10 | 85.10 | 27,484 |
| Aug 21, 2023 | 84.95 | 86.90 | 80.80 | 81.05 | 81.05 | 10,124 |
| Aug 18, 2023 | 87.00 | 87.70 | 79.50 | 85.05 | 85.05 | 24,524 |
| Aug 17, 2023 | 75.70 | 83.60 | 75.70 | 83.60 | 83.60 | 25,164 |
| Aug 16, 2023 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 1,906 |
| Aug 14, 2023 | 84.20 | 84.20 | 83.80 | 83.80 | 83.80 | 2,031 |
| Aug 11, 2023 | 88.20 | 95.00 | 88.20 | 88.20 | 88.20 | 34,430 |
| Aug 10, 2023 | 102.55 | 102.55 | 92.85 | 92.85 | 92.85 | 290,563 |
| Aug 9, 2023 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 27,012 |
| Aug 8, 2023 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 22,771 |
| Aug 7, 2023 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 35,684 |
| Aug 4, 2023 | 82.00 | 84.45 | 78.55 | 84.45 | 84.45 | 95,414 |
| Aug 3, 2023 | 69.25 | 76.80 | 68.65 | 76.80 | 76.80 | 76,989 |
| Aug 2, 2023 | 71.00 | 72.80 | 69.25 | 69.85 | 69.85 | 39,344 |
| Aug 1, 2023 | 69.00 | 70.40 | 68.45 | 69.75 | 69.75 | 15,367 |
| Jul 31, 2023 | 67.80 | 68.40 | 67.10 | 68.15 | 68.15 | 8,673 |
| Jul 28, 2023 | 67.45 | 68.75 | 66.40 | 67.25 | 67.25 | 13,960 |
| Jul 27, 2023 | 68.85 | 69.20 | 67.65 | 67.80 | 67.80 | 11,521 |
| Jul 26, 2023 | 68.00 | 69.00 | 67.00 | 68.05 | 68.05 | 19,489 |
| Jul 25, 2023 | 69.45 | 71.00 | 68.10 | 68.70 | 68.70 | 17,416 |
| Jul 24, 2023 | 68.80 | 75.50 | 67.60 | 69.40 | 69.40 | 35,962 |
| Jul 21, 2023 | 69.20 | 71.50 | 68.30 | 68.65 | 68.65 | 13,536 |
| Jul 20, 2023 | 71.15 | 73.55 | 68.10 | 69.20 | 69.20 | 24,394 |
| Jul 19, 2023 | 73.05 | 75.00 | 71.15 | 72.05 | 72.05 | 12,875 |
| Jul 18, 2023 | 73.00 | 75.95 | 72.95 | 73.70 | 73.70 | 22,857 |
| Jul 17, 2023 | 76.50 | 77.75 | 70.65 | 71.90 | 71.90 | 42,020 |
| Jul 14, 2023 | 69.95 | 75.15 | 67.65 | 75.15 | 75.15 | 36,528 |
| Jul 13, 2023 | 75.50 | 76.95 | 67.40 | 68.35 | 68.35 | 27,923 |
| Jul 12, 2023 | 71.70 | 77.10 | 71.00 | 74.30 | 74.30 | 83,758 |
| Jul 11, 2023 | 67.00 | 70.10 | 65.65 | 70.10 | 70.10 | 36,440 |
| Jul 10, 2023 | 61.20 | 64.95 | 61.20 | 63.75 | 63.75 | 22,272 |
| Jul 7, 2023 | 62.15 | 63.15 | 61.85 | 61.95 | 61.95 | 2,741 |
| Jul 6, 2023 | 63.95 | 63.95 | 62.15 | 62.85 | 62.85 | 1,184 |
| Jul 5, 2023 | 61.90 | 62.80 | 61.90 | 62.75 | 62.75 | 1,745 |
| Jul 4, 2023 | 62.35 | 62.35 | 60.15 | 61.45 | 61.45 | 5,471 |
| Jul 3, 2023 | 66.00 | 66.00 | 60.30 | 61.95 | 61.95 | 2,685 |
| Jun 30, 2023 | 62.85 | 62.85 | 61.40 | 61.50 | 61.50 | 7,225 |
| Jun 28, 2023 | 61.85 | 62.20 | 61.45 | 62.00 | 62.00 | 380 |
| Jun 27, 2023 | 61.85 | 61.85 | 61.30 | 61.35 | 61.35 | 389 |
| Jun 26, 2023 | 61.50 | 62.50 | 61.15 | 61.35 | 61.35 | 6,021 |
| Jun 23, 2023 | 61.80 | 62.35 | 59.40 | 60.25 | 60.25 | 3,806 |
| Jun 22, 2023 | 63.40 | 63.40 | 60.60 | 61.50 | 61.50 | 3,488 |
| Jun 21, 2023 | 62.05 | 62.85 | 62.00 | 62.50 | 62.50 | 2,828 |
| Jun 20, 2023 | 63.40 | 63.80 | 60.65 | 62.45 | 62.45 | 16,362 |
| Jun 19, 2023 | 64.05 | 66.55 | 63.10 | 63.35 | 63.35 | 8,612 |
| Jun 16, 2023 | 62.85 | 65.25 | 60.55 | 64.40 | 64.40 | 14,072 |
| Jun 15, 2023 | 62.20 | 62.90 | 60.95 | 62.45 | 62.45 | 6,047 |
| Jun 14, 2023 | 62.90 | 63.15 | 62.00 | 62.10 | 62.10 | 9,744 |
| Jun 13, 2023 | 62.90 | 63.85 | 61.55 | 62.90 | 62.90 | 8,487 |
| Jun 12, 2023 | 62.00 | 63.00 | 60.50 | 61.65 | 61.65 | 12,840 |
| Jun 9, 2023 | 68.60 | 69.60 | 61.75 | 62.35 | 62.35 | 69,554 |
| Jun 8, 2023 | 69.30 | 73.90 | 67.60 | 68.60 | 68.60 | 75,778 |
| Jun 7, 2023 | 62.85 | 67.25 | 61.55 | 67.20 | 67.20 | 28,606 |
| Jun 6, 2023 | 60.80 | 61.55 | 58.55 | 61.15 | 61.15 | 19,965 |
| Jun 5, 2023 | 60.50 | 61.95 | 60.05 | 60.50 | 60.50 | 6,987 |
| Jun 2, 2023 | 62.60 | 63.25 | 60.20 | 61.45 | 61.45 | 6,505 |
| Jun 1, 2023 | 63.30 | 64.50 | 61.50 | 62.00 | 62.00 | 7,256 |
| May 31, 2023 | 64.10 | 64.95 | 62.40 | 63.85 | 63.85 | 6,811 |
| May 30, 2023 | 66.55 | 66.55 | 63.55 | 64.65 | 64.65 | 3,725 |
| May 29, 2023 | 62.50 | 65.70 | 60.05 | 64.50 | 64.50 | 21,662 |
| May 26, 2023 | 66.60 | 66.60 | 61.30 | 62.60 | 62.60 | 109,153 |
| May 25, 2023 | 63.40 | 63.45 | 63.40 | 63.45 | 63.45 | 7,752 |
| May 24, 2023 | 62.70 | 62.70 | 60.15 | 60.45 | 60.45 | 7,148 |
| May 23, 2023 | 59.20 | 62.40 | 59.20 | 61.95 | 61.95 | 13,683 |
| May 22, 2023 | 59.35 | 60.50 | 59.35 | 60.50 | 60.50 | 5,264 |
| May 19, 2023 | 59.00 | 60.90 | 59.00 | 59.35 | 59.35 | 7,358 |
| May 18, 2023 | 59.65 | 61.10 | 59.65 | 60.00 | 60.00 | 14,420 |
| May 17, 2023 | 59.40 | 60.45 | 59.40 | 59.65 | 59.65 | 5,000 |
| May 16, 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 520 |
| May 15, 2023 | 59.10 | 61.15 | 59.10 | 60.80 | 60.80 | 3,553 |
| May 12, 2023 | 61.60 | 61.60 | 60.00 | 60.55 | 60.55 | 6,786 |
| May 11, 2023 | 61.30 | 62.35 | 60.50 | 62.15 | 62.15 | 3,701 |
| May 10, 2023 | 61.30 | 61.85 | 60.05 | 61.55 | 61.55 | 932 |
| May 9, 2023 | 60.85 | 61.60 | 60.10 | 61.00 | 61.00 | 2,236 |
| May 8, 2023 | 60.30 | 61.40 | 60.10 | 60.75 | 60.75 | 1,408 |
| May 5, 2023 | 60.95 | 61.20 | 59.60 | 60.30 | 60.30 | 2,752 |
| May 4, 2023 | 61.00 | 61.45 | 61.00 | 61.00 | 61.00 | 6,023 |
| May 3, 2023 | 61.80 | 61.80 | 60.50 | 61.00 | 61.00 | 855 |
| May 2, 2023 | 60.40 | 61.20 | 60.40 | 61.15 | 61.15 | 10,188 |
| Apr 28, 2023 | 59.35 | 60.65 | 58.90 | 60.20 | 60.20 | 1,957 |
| Apr 27, 2023 | 59.90 | 61.40 | 59.00 | 59.35 | 59.35 | 8,212 |
| Apr 26, 2023 | 60.75 | 61.65 | 59.75 | 60.15 | 60.15 | 1,306 |