BSE - Delayed Quote • INR
Puravankara Limited (PURVA.BO)
At close: April 19 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 19, 2024 | 336.75 | 362.65 | 336.75 | 353.90 | 353.90 | 43,990 |
| Apr 18, 2024 | 374.15 | 391.35 | 354.15 | 354.45 | 354.45 | 173,104 |
| Apr 16, 2024 | 354.25 | 378.75 | 346.00 | 372.75 | 372.75 | 228,739 |
| Apr 15, 2024 | 324.00 | 356.70 | 319.60 | 355.60 | 355.60 | 437,906 |
| Apr 12, 2024 | 292.60 | 324.30 | 288.40 | 324.30 | 324.30 | 371,713 |
| Apr 10, 2024 | 292.35 | 298.40 | 275.55 | 294.85 | 294.85 | 274,339 |
| Apr 9, 2024 | 251.25 | 295.55 | 250.75 | 294.35 | 294.35 | 482,145 |
| Apr 8, 2024 | 245.95 | 251.75 | 241.65 | 246.30 | 246.30 | 26,210 |
| Apr 5, 2024 | 242.95 | 248.50 | 236.30 | 242.60 | 242.60 | 117,067 |
| Apr 4, 2024 | 232.00 | 236.05 | 227.45 | 230.90 | 230.90 | 35,751 |
| Apr 3, 2024 | 229.85 | 237.15 | 226.05 | 233.40 | 233.40 | 15,172 |
| Apr 2, 2024 | 232.00 | 235.75 | 227.90 | 229.85 | 229.85 | 27,971 |
| Apr 1, 2024 | 213.75 | 230.00 | 212.95 | 229.05 | 229.05 | 30,041 |
| Mar 28, 2024 | 215.50 | 218.45 | 208.25 | 209.70 | 209.70 | 91,515 |
| Mar 27, 2024 | 211.10 | 216.55 | 208.05 | 215.20 | 215.20 | 56,896 |
| Mar 26, 2024 | 215.40 | 220.60 | 207.85 | 210.15 | 210.15 | 168,037 |
| Mar 22, 2024 | 203.85 | 221.25 | 200.95 | 215.40 | 215.40 | 50,584 |
| Mar 21, 2024 | 195.20 | 209.00 | 193.40 | 204.10 | 204.10 | 97,409 |
| Mar 20, 2024 | 188.30 | 196.25 | 183.90 | 191.35 | 191.35 | 49,351 |
| Mar 19, 2024 | 196.00 | 196.00 | 182.60 | 184.90 | 184.90 | 56,888 |
| Mar 18, 2024 | 199.50 | 199.50 | 190.70 | 193.00 | 193.00 | 23,306 |
| Mar 15, 2024 | 190.25 | 206.20 | 187.80 | 195.55 | 195.55 | 78,909 |
| Mar 14, 2024 | 175.05 | 202.25 | 175.05 | 198.40 | 198.40 | 156,510 |
| Mar 13, 2024 | 211.30 | 213.65 | 175.05 | 178.10 | 178.10 | 243,613 |
| Mar 12, 2024 | 219.55 | 222.00 | 207.30 | 209.15 | 209.15 | 170,731 |
| Mar 11, 2024 | 230.45 | 233.85 | 220.10 | 221.95 | 221.95 | 83,382 |
| Mar 7, 2024 | 232.00 | 239.55 | 230.05 | 231.65 | 231.65 | 111,093 |
| Mar 6, 2024 | 237.90 | 240.30 | 224.00 | 231.35 | 231.35 | 55,700 |
| Mar 5, 2024 | 240.45 | 245.15 | 237.00 | 241.75 | 241.75 | 62,271 |
| Mar 4, 2024 | 248.95 | 249.95 | 242.85 | 243.75 | 243.75 | 70,092 |
| Mar 1, 2024 | 238.50 | 247.65 | 238.50 | 243.40 | 243.40 | 71,365 |
| Feb 29, 2024 | 244.00 | 248.15 | 236.40 | 238.50 | 238.50 | 160,508 |
| Feb 28, 2024 | 254.40 | 254.50 | 235.50 | 242.75 | 242.75 | 227,152 |
| Feb 27, 2024 | 246.15 | 267.90 | 246.15 | 254.75 | 254.75 | 159,392 |
| Feb 26, 2024 | 254.75 | 256.80 | 251.10 | 252.95 | 252.95 | 92,989 |
| Feb 23, 2024 | 245.55 | 257.95 | 245.55 | 251.85 | 251.85 | 155,895 |
| Feb 22, 2024 | 255.80 | 257.40 | 240.20 | 250.00 | 250.00 | 159,799 |
| Feb 21, 2024 | 247.90 | 265.00 | 244.10 | 253.80 | 253.80 | 163,932 |
| Feb 20, 2024 | 251.05 | 251.05 | 240.35 | 243.70 | 243.70 | 171,331 |
| Feb 19, 2024 | 248.85 | 254.70 | 241.40 | 251.15 | 251.15 | 223,901 |
| Feb 16, 2024 | 225.05 | 251.35 | 225.05 | 245.15 | 245.15 | 298,341 |
| Feb 15, 2024 | 229.05 | 233.45 | 222.50 | 225.25 | 225.25 | 240,000 |
| Feb 14, 2024 | 207.95 | 229.30 | 205.85 | 227.20 | 227.20 | 254,850 |
| Feb 13, 2024 | 210.75 | 223.15 | 204.65 | 210.05 | 210.05 | 315,669 |
| Feb 12, 2024 | 234.10 | 235.85 | 208.05 | 210.65 | 210.65 | 259,032 |
| Feb 9, 2024 | 241.35 | 247.40 | 226.70 | 232.70 | 232.70 | 314,388 |
| Feb 8, 2024 | 245.05 | 250.85 | 238.35 | 241.35 | 241.35 | 150,472 |
| Feb 7, 2024 | 254.20 | 259.00 | 246.90 | 248.30 | 248.30 | 148,737 |
| Feb 6, 2024 | 251.00 | 256.15 | 242.95 | 253.80 | 253.80 | 106,781 |
| Feb 5, 2024 | 247.25 | 254.00 | 243.95 | 247.95 | 247.95 | 266,023 |
| Feb 2, 2024 | 258.00 | 260.95 | 238.00 | 243.30 | 243.30 | 197,267 |
| Feb 1, 2024 | 6.30 Dividend | |||||
| Feb 1, 2024 | 256.40 | 259.00 | 253.35 | 256.95 | 256.95 | 241,576 |
| Jan 31, 2024 | 263.45 | 263.45 | 255.10 | 259.20 | 252.90 | 267,821 |
| Jan 30, 2024 | 263.55 | 269.15 | 255.95 | 260.40 | 254.07 | 334,667 |
| Jan 29, 2024 | 251.55 | 265.60 | 245.00 | 261.30 | 254.95 | 294,493 |
| Jan 25, 2024 | 246.35 | 256.15 | 244.05 | 246.75 | 240.75 | 650,112 |
| Jan 24, 2024 | 240.00 | 250.00 | 227.60 | 244.20 | 238.26 | 697,956 |
| Jan 23, 2024 | 235.60 | 240.70 | 214.65 | 220.90 | 215.53 | 358,383 |
| Jan 19, 2024 | 232.00 | 232.25 | 226.30 | 227.45 | 221.92 | 69,309 |
| Jan 17, 2024 | 225.00 | 226.40 | 218.00 | 222.25 | 216.85 | 33,730 |
| Jan 16, 2024 | 233.70 | 234.80 | 220.90 | 225.20 | 219.73 | 53,996 |
| Jan 15, 2024 | 229.45 | 238.70 | 228.50 | 235.15 | 229.43 | 96,314 |
| Jan 12, 2024 | 229.25 | 234.00 | 220.40 | 229.50 | 223.92 | 119,071 |
| Jan 11, 2024 | 235.50 | 236.05 | 228.00 | 229.75 | 224.17 | 137,159 |
| Jan 10, 2024 | 219.55 | 243.90 | 216.15 | 234.60 | 228.90 | 428,513 |
| Jan 9, 2024 | 209.75 | 228.50 | 204.00 | 221.10 | 215.73 | 336,723 |
| Jan 8, 2024 | 209.60 | 209.95 | 201.65 | 204.45 | 199.48 | 45,702 |
| Jan 5, 2024 | 215.60 | 220.00 | 202.00 | 205.85 | 200.85 | 326,938 |
| Jan 4, 2024 | 190.00 | 225.10 | 189.00 | 215.75 | 210.51 | 745,879 |
| Jan 3, 2024 | 181.85 | 193.00 | 181.00 | 190.05 | 185.43 | 55,391 |
| Jan 2, 2024 | 189.75 | 189.75 | 181.00 | 182.30 | 177.87 | 42,278 |
| Jan 1, 2024 | 187.95 | 190.70 | 186.30 | 187.35 | 182.80 | 40,336 |
| Dec 29, 2023 | 188.60 | 189.25 | 185.45 | 187.00 | 182.45 | 25,134 |
| Dec 28, 2023 | 192.00 | 192.00 | 185.45 | 187.40 | 182.85 | 27,315 |
| Dec 27, 2023 | 185.05 | 195.00 | 185.05 | 190.30 | 185.67 | 44,067 |
| Dec 26, 2023 | 187.15 | 190.00 | 185.60 | 189.10 | 184.50 | 55,438 |
| Dec 22, 2023 | 184.45 | 187.20 | 181.15 | 186.05 | 181.53 | 34,279 |
| Dec 21, 2023 | 177.20 | 185.95 | 173.45 | 183.75 | 179.28 | 119,709 |
| Dec 20, 2023 | 194.85 | 196.85 | 176.35 | 178.35 | 174.02 | 174,109 |
| Dec 19, 2023 | 192.30 | 195.80 | 191.45 | 193.20 | 188.50 | 26,853 |
| Dec 18, 2023 | 193.80 | 197.30 | 190.10 | 192.45 | 187.77 | 35,833 |
| Dec 15, 2023 | 192.05 | 193.80 | 187.00 | 191.75 | 187.09 | 105,077 |
| Dec 14, 2023 | 193.45 | 197.10 | 190.10 | 192.00 | 187.33 | 93,091 |
| Dec 13, 2023 | 191.75 | 194.85 | 188.30 | 191.65 | 186.99 | 54,869 |
| Dec 12, 2023 | 203.25 | 204.15 | 189.55 | 191.10 | 186.46 | 153,273 |
| Dec 11, 2023 | 188.75 | 202.00 | 186.50 | 198.75 | 193.92 | 473,960 |
| Dec 8, 2023 | 161.40 | 189.00 | 161.20 | 182.65 | 178.21 | 334,889 |
| Dec 7, 2023 | 162.85 | 162.85 | 158.55 | 159.60 | 155.72 | 17,185 |
| Dec 6, 2023 | 163.60 | 163.85 | 159.50 | 161.75 | 157.82 | 42,087 |
| Dec 5, 2023 | 164.10 | 164.90 | 160.30 | 161.85 | 157.92 | 23,236 |
| Dec 4, 2023 | 160.00 | 164.50 | 159.20 | 163.45 | 159.48 | 96,352 |
| Dec 1, 2023 | 157.50 | 161.00 | 156.50 | 158.05 | 154.21 | 31,205 |
| Nov 30, 2023 | 160.50 | 161.05 | 155.50 | 156.70 | 152.89 | 19,215 |
| Nov 29, 2023 | 162.75 | 164.05 | 158.70 | 159.80 | 155.92 | 39,783 |
| Nov 28, 2023 | 157.65 | 163.10 | 157.60 | 162.20 | 158.26 | 37,022 |
| Nov 24, 2023 | 157.60 | 161.90 | 156.80 | 157.60 | 153.77 | 65,524 |
| Nov 23, 2023 | 160.90 | 164.25 | 159.30 | 160.80 | 156.89 | 50,379 |
| Nov 22, 2023 | 163.50 | 167.10 | 158.70 | 159.50 | 155.62 | 98,745 |
| Nov 21, 2023 | 164.95 | 167.60 | 161.75 | 166.30 | 162.26 | 41,303 |
| Nov 20, 2023 | 166.00 | 166.00 | 160.00 | 161.65 | 157.72 | 79,378 |
| Nov 17, 2023 | 161.95 | 164.85 | 160.00 | 164.05 | 160.06 | 111,233 |
| Nov 16, 2023 | 161.05 | 162.60 | 156.50 | 160.45 | 156.55 | 281,017 |
| Nov 15, 2023 | 155.25 | 161.90 | 152.75 | 160.45 | 156.55 | 220,493 |
| Nov 13, 2023 | 153.20 | 156.95 | 149.15 | 153.80 | 150.06 | 145,804 |
| Nov 10, 2023 | 146.00 | 149.50 | 145.70 | 147.45 | 143.87 | 60,902 |
| Nov 9, 2023 | 147.75 | 152.60 | 145.00 | 146.60 | 143.04 | 171,695 |
| Nov 8, 2023 | 148.20 | 148.75 | 144.00 | 145.40 | 141.87 | 35,374 |
| Nov 7, 2023 | 150.65 | 150.65 | 145.00 | 146.05 | 142.50 | 29,539 |
| Nov 6, 2023 | 147.45 | 154.00 | 146.30 | 147.70 | 144.11 | 419,669 |
| Nov 3, 2023 | 143.20 | 148.60 | 142.85 | 146.35 | 142.79 | 50,835 |
| Nov 2, 2023 | 143.85 | 146.15 | 141.25 | 142.20 | 138.74 | 66,498 |
| Nov 1, 2023 | 141.60 | 147.55 | 139.50 | 143.80 | 140.30 | 207,989 |
| Oct 31, 2023 | 142.55 | 146.00 | 139.85 | 141.05 | 137.62 | 40,180 |
| Oct 30, 2023 | 140.80 | 143.90 | 138.50 | 140.45 | 137.04 | 67,411 |
| Oct 27, 2023 | 140.05 | 143.90 | 138.50 | 141.45 | 138.01 | 36,873 |
| Oct 26, 2023 | 133.80 | 142.35 | 127.10 | 141.15 | 137.72 | 73,651 |
| Oct 25, 2023 | 135.00 | 137.75 | 129.95 | 134.15 | 130.89 | 73,716 |
| Oct 23, 2023 | 144.70 | 147.00 | 133.90 | 134.70 | 131.43 | 57,927 |
| Oct 20, 2023 | 146.50 | 152.40 | 143.00 | 144.70 | 141.18 | 204,824 |
| Oct 19, 2023 | 140.75 | 152.95 | 139.65 | 146.20 | 142.65 | 207,563 |
| Oct 18, 2023 | 139.10 | 144.00 | 136.60 | 140.60 | 137.18 | 59,611 |
| Oct 17, 2023 | 139.40 | 142.00 | 136.75 | 138.75 | 135.38 | 107,121 |
| Oct 16, 2023 | 135.55 | 142.45 | 135.55 | 137.85 | 134.50 | 93,805 |
| Oct 13, 2023 | 137.85 | 138.00 | 132.85 | 133.25 | 130.01 | 22,017 |
| Oct 12, 2023 | 138.85 | 139.45 | 135.40 | 136.00 | 132.69 | 21,271 |
| Oct 11, 2023 | 136.90 | 140.85 | 135.20 | 137.10 | 133.77 | 170,441 |
| Oct 10, 2023 | 124.95 | 141.05 | 124.40 | 135.80 | 132.50 | 272,055 |
| Oct 9, 2023 | 131.90 | 131.90 | 121.30 | 123.60 | 120.60 | 32,736 |
| Oct 6, 2023 | 128.40 | 128.80 | 126.45 | 127.60 | 124.50 | 47,580 |
| Oct 5, 2023 | 123.55 | 129.50 | 123.55 | 126.05 | 122.99 | 87,405 |
| Oct 4, 2023 | 127.85 | 132.50 | 122.10 | 124.75 | 121.72 | 159,340 |
| Oct 3, 2023 | 131.75 | 134.80 | 127.35 | 128.20 | 125.08 | 103,316 |
| Sep 29, 2023 | 120.10 | 136.35 | 120.00 | 131.50 | 128.30 | 448,198 |
| Sep 28, 2023 | 120.85 | 126.00 | 118.70 | 119.45 | 116.55 | 171,768 |
| Sep 27, 2023 | 112.60 | 121.80 | 110.35 | 119.85 | 116.94 | 51,756 |
| Sep 26, 2023 | 112.15 | 114.50 | 111.40 | 111.60 | 108.89 | 20,979 |
| Sep 25, 2023 | 108.50 | 113.70 | 107.35 | 111.15 | 108.45 | 43,639 |
| Sep 22, 2023 | 104.80 | 109.55 | 104.80 | 108.30 | 105.67 | 13,349 |
| Sep 21, 2023 | 108.10 | 110.50 | 105.30 | 105.90 | 103.33 | 25,026 |
| Sep 20, 2023 | 110.35 | 111.25 | 107.65 | 108.00 | 105.38 | 15,301 |
| Sep 18, 2023 | 111.30 | 114.25 | 109.00 | 110.35 | 107.67 | 32,241 |
| Sep 15, 2023 | 113.05 | 113.05 | 109.50 | 110.40 | 107.72 | 28,626 |
| Sep 14, 2023 | 111.00 | 113.10 | 110.05 | 111.75 | 109.03 | 40,491 |
| Sep 13, 2023 | 107.90 | 110.50 | 105.35 | 109.25 | 106.59 | 57,031 |
| Sep 12, 2023 | 117.10 | 119.10 | 107.05 | 107.65 | 105.03 | 117,245 |
| Sep 11, 2023 | 115.05 | 120.45 | 115.05 | 117.65 | 114.79 | 120,194 |
| Sep 8, 2023 | 113.45 | 117.70 | 112.50 | 114.50 | 111.72 | 70,774 |
| Sep 7, 2023 | 111.80 | 113.00 | 111.80 | 112.30 | 109.57 | 22,135 |
| Sep 6, 2023 | 112.90 | 114.15 | 111.05 | 111.75 | 109.03 | 45,149 |
| Sep 5, 2023 | 111.25 | 114.40 | 110.55 | 112.25 | 109.52 | 25,073 |
| Sep 4, 2023 | 108.75 | 112.95 | 108.75 | 110.50 | 107.81 | 12,392 |
| Sep 1, 2023 | 109.35 | 111.50 | 108.35 | 109.10 | 106.45 | 28,541 |
| Aug 31, 2023 | 106.00 | 110.95 | 106.00 | 108.20 | 105.57 | 24,833 |
| Aug 30, 2023 | 111.25 | 112.85 | 108.60 | 108.85 | 106.20 | 20,939 |
| Aug 29, 2023 | 112.05 | 113.85 | 110.80 | 111.10 | 108.40 | 39,601 |
| Aug 28, 2023 | 112.40 | 116.45 | 110.60 | 111.45 | 108.74 | 38,737 |
| Aug 25, 2023 | 107.50 | 113.35 | 107.50 | 110.10 | 107.42 | 46,168 |
| Aug 24, 2023 | 106.90 | 115.00 | 106.90 | 109.15 | 106.50 | 122,748 |
| Aug 23, 2023 | 102.60 | 109.70 | 102.35 | 105.85 | 103.28 | 67,646 |
| Aug 22, 2023 | 99.90 | 105.20 | 99.90 | 102.60 | 100.11 | 23,268 |
| Aug 21, 2023 | 100.10 | 102.25 | 100.10 | 100.95 | 98.50 | 15,230 |
| Aug 18, 2023 | 103.60 | 105.50 | 100.00 | 102.05 | 99.57 | 67,279 |
| Aug 17, 2023 | 100.50 | 104.10 | 99.90 | 103.85 | 101.33 | 49,198 |
| Aug 16, 2023 | 96.30 | 100.70 | 96.30 | 100.60 | 98.15 | 19,213 |
| Aug 14, 2023 | 104.00 | 104.00 | 94.40 | 97.00 | 94.64 | 154,181 |
| Aug 11, 2023 | 106.95 | 107.05 | 104.60 | 106.15 | 103.57 | 15,653 |
| Aug 10, 2023 | 105.70 | 107.85 | 105.40 | 107.05 | 104.45 | 15,592 |
| Aug 9, 2023 | 102.25 | 107.75 | 102.20 | 106.10 | 103.52 | 36,869 |
| Aug 8, 2023 | 101.30 | 103.80 | 100.65 | 102.15 | 99.67 | 17,073 |
| Aug 7, 2023 | 104.25 | 104.30 | 99.90 | 100.45 | 98.01 | 18,580 |
| Aug 4, 2023 | 101.55 | 105.50 | 101.55 | 103.55 | 101.03 | 44,760 |
| Aug 3, 2023 | 100.45 | 104.95 | 100.00 | 103.60 | 101.08 | 70,045 |
| Jul 28, 2023 | 101.16 | 104.50 | 101.16 | 103.26 | 100.75 | 51,124 |
| Jul 26, 2023 | 100.97 | 101.60 | 100.09 | 101.06 | 98.60 | 19,989 |
| Jul 24, 2023 | 98.28 | 103.35 | 98.28 | 100.59 | 98.15 | 14,821 |
| Jul 21, 2023 | 97.60 | 99.45 | 97.08 | 97.57 | 95.20 | 34,659 |
| Jul 20, 2023 | 99.88 | 99.88 | 97.43 | 97.73 | 95.35 | 3,922 |
| Jul 19, 2023 | 98.30 | 99.95 | 97.65 | 99.16 | 96.75 | 26,848 |
| Jul 17, 2023 | 100.72 | 102.64 | 99.49 | 100.20 | 97.76 | 15,223 |
| Jul 14, 2023 | 100.56 | 102.61 | 100.06 | 100.88 | 98.43 | 22,234 |
| Jul 10, 2023 | 103.01 | 104.07 | 101.40 | 102.34 | 99.85 | 71,435 |
| Jul 7, 2023 | 102.35 | 104.83 | 100.52 | 102.75 | 100.25 | 47,985 |
| Jun 30, 2023 | 93.76 | 94.08 | 92.09 | 92.34 | 90.10 | 11,779 |
| Jun 28, 2023 | 94.45 | 95.91 | 91.67 | 92.57 | 90.32 | 28,691 |
| Jun 27, 2023 | 96.00 | 97.00 | 94.00 | 94.44 | 92.14 | 11,129 |
| Jun 26, 2023 | 95.90 | 97.48 | 94.04 | 94.28 | 91.99 | 14,790 |
| Jun 23, 2023 | 94.57 | 99.33 | 94.57 | 97.86 | 95.48 | 29,946 |
| Jun 22, 2023 | 93.50 | 97.50 | 92.70 | 96.17 | 93.83 | 28,800 |
| Jun 21, 2023 | 96.51 | 98.78 | 93.00 | 93.11 | 90.85 | 28,864 |
| Jun 20, 2023 | 90.15 | 97.62 | 90.15 | 96.25 | 93.91 | 34,855 |
| Jun 19, 2023 | 93.02 | 94.30 | 91.04 | 91.34 | 89.12 | 25,767 |
| Jun 16, 2023 | 92.15 | 94.77 | 92.15 | 93.56 | 91.29 | 6,307 |
| Jun 15, 2023 | 92.00 | 95.51 | 92.00 | 93.09 | 90.83 | 23,621 |
| Jun 14, 2023 | 87.55 | 95.30 | 87.55 | 93.48 | 91.21 | 84,131 |
| Jun 13, 2023 | 87.58 | 89.00 | 87.05 | 88.18 | 86.04 | 6,632 |
| Jun 12, 2023 | 86.96 | 88.49 | 86.90 | 87.31 | 85.19 | 7,322 |
| Jun 9, 2023 | 86.78 | 88.50 | 85.93 | 86.96 | 84.85 | 20,517 |
| Jun 8, 2023 | 86.92 | 90.00 | 85.57 | 85.93 | 83.84 | 8,745 |
| Jun 7, 2023 | 87.38 | 89.90 | 86.80 | 88.92 | 86.76 | 46,771 |
| Jun 6, 2023 | 87.00 | 87.80 | 85.85 | 86.88 | 84.77 | 3,944 |
| Jun 5, 2023 | 84.13 | 87.40 | 84.13 | 86.93 | 84.82 | 54,171 |
| Jun 2, 2023 | 87.99 | 87.99 | 85.42 | 85.96 | 83.87 | 10,349 |
| Jun 1, 2023 | 83.17 | 88.00 | 83.17 | 87.02 | 84.90 | 76,117 |
| May 31, 2023 | 83.97 | 84.05 | 82.85 | 83.17 | 81.15 | 6,563 |
| May 30, 2023 | 82.10 | 85.60 | 82.10 | 83.54 | 81.51 | 30,937 |
| May 26, 2023 | 80.36 | 84.03 | 80.36 | 83.18 | 81.16 | 24,140 |
| May 25, 2023 | 81.63 | 82.65 | 81.40 | 82.08 | 80.08 | 23,946 |
| May 24, 2023 | 82.33 | 82.79 | 81.62 | 81.93 | 79.94 | 6,800 |
| May 23, 2023 | 81.00 | 83.78 | 81.00 | 82.46 | 80.46 | 4,530 |
| May 22, 2023 | 81.00 | 83.65 | 81.00 | 82.14 | 80.14 | 10,698 |
| May 19, 2023 | 81.92 | 82.17 | 80.77 | 81.50 | 79.52 | 10,482 |
| May 17, 2023 | 83.26 | 83.87 | 82.32 | 83.62 | 81.59 | 19,980 |
| May 16, 2023 | 80.70 | 85.23 | 80.70 | 83.49 | 81.46 | 19,801 |
| May 15, 2023 | 81.88 | 84.90 | 80.61 | 82.72 | 80.71 | 68,738 |
| May 12, 2023 | 78.43 | 81.78 | 78.43 | 81.09 | 79.12 | 33,159 |
| May 11, 2023 | 79.45 | 80.60 | 79.37 | 79.67 | 77.73 | 6,770 |
| May 10, 2023 | 78.63 | 79.53 | 77.97 | 78.45 | 76.54 | 9,348 |
| May 9, 2023 | 80.50 | 80.50 | 77.90 | 78.32 | 76.42 | 6,148 |
| May 8, 2023 | 79.25 | 82.08 | 78.32 | 80.01 | 78.07 | 29,121 |
| May 5, 2023 | 79.97 | 81.24 | 79.02 | 79.15 | 77.23 | 12,177 |
| May 4, 2023 | 78.83 | 80.88 | 78.50 | 79.96 | 78.02 | 21,151 |
| May 3, 2023 | 78.05 | 80.70 | 77.82 | 78.23 | 76.33 | 25,469 |
| May 2, 2023 | 77.00 | 82.00 | 77.00 | 80.00 | 78.06 | 53,493 |
| Apr 28, 2023 | 76.93 | 78.00 | 76.65 | 77.15 | 75.27 | 16,572 |
| Apr 27, 2023 | 75.12 | 78.93 | 75.12 | 76.80 | 74.93 | 8,188 |
| Apr 26, 2023 | 77.03 | 77.28 | 76.50 | 76.58 | 74.72 | 5,530 |
| Apr 25, 2023 | 76.75 | 77.98 | 76.60 | 76.71 | 74.85 | 4,351 |
| Apr 24, 2023 | 76.15 | 77.56 | 75.70 | 76.40 | 74.54 | 14,205 |
| Apr 21, 2023 | 76.05 | 77.40 | 75.15 | 76.18 | 74.33 | 7,026 |
| Apr 20, 2023 | 79.32 | 79.88 | 77.50 | 77.51 | 75.63 | 2,552 |
| Apr 19, 2023 | 79.02 | 80.15 | 78.92 | 79.05 | 77.13 | 4,521 |