BSE - Delayed Quote • INR
Ruchira Papers Limited (RUCHIRA.BO)
At close: April 23 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 23, 2024 | 121.05 | 122.80 | 120.95 | 122.30 | 122.30 | 3,227 |
| Apr 22, 2024 | 122.10 | 123.20 | 120.25 | 120.95 | 120.95 | 6,987 |
| Apr 19, 2024 | 121.05 | 123.20 | 119.85 | 121.20 | 121.20 | 17,359 |
| Apr 18, 2024 | 118.45 | 124.30 | 118.45 | 122.75 | 122.75 | 17,520 |
| Apr 16, 2024 | 118.00 | 120.95 | 118.00 | 119.80 | 119.80 | 9,664 |
| Apr 15, 2024 | 120.00 | 123.85 | 115.75 | 119.00 | 119.00 | 15,160 |
| Apr 12, 2024 | 122.50 | 124.30 | 121.45 | 122.50 | 122.50 | 9,400 |
| Apr 10, 2024 | 124.95 | 125.00 | 123.10 | 123.80 | 123.80 | 8,143 |
| Apr 9, 2024 | 125.95 | 125.95 | 123.50 | 124.10 | 124.10 | 1,235 |
| Apr 8, 2024 | 126.85 | 127.15 | 124.00 | 124.70 | 124.70 | 2,339 |
| Apr 5, 2024 | 124.00 | 125.45 | 123.00 | 124.90 | 124.90 | 11,925 |
| Apr 4, 2024 | 124.15 | 124.50 | 123.00 | 124.05 | 124.05 | 6,631 |
| Apr 3, 2024 | 119.40 | 123.95 | 119.40 | 122.40 | 122.40 | 2,780 |
| Apr 2, 2024 | 118.60 | 120.00 | 117.55 | 119.40 | 119.40 | 10,190 |
| Apr 1, 2024 | 113.40 | 117.85 | 113.35 | 116.25 | 116.25 | 11,178 |
| Mar 28, 2024 | 113.90 | 115.15 | 110.00 | 112.10 | 112.10 | 8,354 |
| Mar 27, 2024 | 115.20 | 116.60 | 112.85 | 113.15 | 113.15 | 9,646 |
| Mar 26, 2024 | 119.45 | 121.75 | 114.20 | 115.05 | 115.05 | 19,539 |
| Mar 22, 2024 | 119.90 | 123.50 | 119.90 | 121.60 | 121.60 | 7,321 |
| Mar 21, 2024 | 116.40 | 118.65 | 116.40 | 118.65 | 118.65 | 1,107 |
| Mar 20, 2024 | 117.10 | 117.95 | 114.10 | 114.75 | 114.75 | 10,929 |
| Mar 19, 2024 | 117.35 | 117.65 | 116.60 | 117.05 | 117.05 | 6,515 |
| Mar 18, 2024 | 119.95 | 122.85 | 116.95 | 118.10 | 118.10 | 17,582 |
| Mar 15, 2024 | 117.35 | 120.00 | 116.15 | 116.95 | 116.95 | 3,989 |
| Mar 14, 2024 | 113.80 | 120.00 | 113.80 | 117.00 | 117.00 | 14,048 |
| Mar 13, 2024 | 124.15 | 125.60 | 112.80 | 114.60 | 114.60 | 30,727 |
| Mar 12, 2024 | 130.00 | 130.00 | 125.55 | 126.00 | 126.00 | 3,735 |
| Mar 11, 2024 | 135.30 | 135.70 | 128.90 | 129.20 | 129.20 | 8,390 |
| Mar 7, 2024 | 134.10 | 135.55 | 128.70 | 133.65 | 133.65 | 13,621 |
| Mar 6, 2024 | 129.30 | 130.50 | 126.10 | 128.30 | 128.30 | 3,146 |
| Mar 5, 2024 | 129.95 | 135.10 | 129.00 | 129.70 | 129.70 | 7,137 |
| Mar 4, 2024 | 131.05 | 131.95 | 130.05 | 131.00 | 131.00 | 5,806 |
| Mar 1, 2024 | 130.00 | 135.10 | 128.00 | 133.90 | 133.90 | 16,452 |
| Feb 29, 2024 | 126.30 | 129.05 | 126.10 | 127.85 | 127.85 | 8,940 |
| Feb 28, 2024 | 132.15 | 133.25 | 126.25 | 127.40 | 127.40 | 22,141 |
| Feb 27, 2024 | 140.95 | 140.95 | 131.75 | 132.40 | 132.40 | 10,228 |
| Feb 26, 2024 | 137.00 | 137.60 | 134.05 | 135.30 | 135.30 | 5,458 |
| Feb 23, 2024 | 136.80 | 139.00 | 135.90 | 137.40 | 137.40 | 20,133 |
| Feb 22, 2024 | 136.70 | 138.70 | 133.50 | 136.15 | 136.15 | 20,391 |
| Feb 21, 2024 | 132.75 | 139.75 | 132.75 | 134.60 | 134.60 | 17,996 |
| Feb 20, 2024 | 132.60 | 133.75 | 131.85 | 132.75 | 132.75 | 9,932 |
| Feb 19, 2024 | 133.45 | 133.45 | 131.40 | 132.50 | 132.50 | 4,875 |
| Feb 16, 2024 | 131.25 | 133.45 | 130.95 | 131.20 | 131.20 | 6,059 |
| Feb 15, 2024 | 131.60 | 133.20 | 130.80 | 131.25 | 131.25 | 12,903 |
| Feb 14, 2024 | 126.95 | 132.30 | 126.00 | 131.20 | 131.20 | 5,012 |
| Feb 13, 2024 | 131.80 | 131.80 | 126.00 | 127.25 | 127.25 | 28,193 |
| Feb 12, 2024 | 138.40 | 144.00 | 131.00 | 133.45 | 133.45 | 12,277 |
| Feb 9, 2024 | 144.25 | 146.30 | 138.45 | 141.15 | 141.15 | 8,553 |
| Feb 8, 2024 | 149.90 | 149.90 | 143.25 | 145.25 | 145.25 | 14,967 |
| Feb 7, 2024 | 144.15 | 149.90 | 144.15 | 147.15 | 147.15 | 19,777 |
| Feb 6, 2024 | 147.10 | 147.10 | 143.30 | 145.30 | 145.30 | 16,393 |
| Feb 5, 2024 | 150.75 | 151.00 | 142.00 | 144.25 | 144.25 | 74,671 |
| Feb 2, 2024 | 155.85 | 155.85 | 150.40 | 151.80 | 151.80 | 11,125 |
| Feb 1, 2024 | 159.10 | 162.25 | 152.00 | 153.85 | 153.85 | 91,965 |
| Jan 31, 2024 | 157.00 | 163.90 | 157.00 | 160.25 | 160.25 | 148,139 |
| Jan 30, 2024 | 149.95 | 158.00 | 146.95 | 155.60 | 155.60 | 132,502 |
| Jan 29, 2024 | 148.10 | 151.70 | 147.15 | 148.70 | 148.70 | 64,360 |
| Jan 25, 2024 | 145.00 | 150.00 | 143.35 | 147.05 | 147.05 | 56,049 |
| Jan 24, 2024 | 140.00 | 144.25 | 137.20 | 143.50 | 143.50 | 23,776 |
| Jan 23, 2024 | 148.15 | 150.00 | 138.85 | 140.35 | 140.35 | 20,709 |
| Jan 19, 2024 | 139.50 | 151.75 | 139.50 | 146.35 | 146.35 | 84,952 |
| Jan 17, 2024 | 140.05 | 142.40 | 138.20 | 138.80 | 138.80 | 26,346 |
| Jan 16, 2024 | 140.05 | 147.00 | 138.15 | 141.10 | 141.10 | 79,270 |
| Jan 15, 2024 | 135.65 | 143.50 | 133.50 | 139.50 | 139.50 | 50,713 |
| Jan 12, 2024 | 133.45 | 135.00 | 132.40 | 133.70 | 133.70 | 27,993 |
| Jan 11, 2024 | 133.90 | 133.90 | 132.10 | 132.40 | 132.40 | 5,603 |
| Jan 10, 2024 | 132.50 | 133.85 | 131.00 | 132.80 | 132.80 | 15,253 |
| Jan 9, 2024 | 132.90 | 134.40 | 131.80 | 132.10 | 132.10 | 7,287 |
| Jan 8, 2024 | 134.00 | 134.80 | 132.00 | 133.20 | 133.20 | 4,737 |
| Jan 5, 2024 | 134.45 | 134.45 | 133.00 | 133.75 | 133.75 | 6,963 |
| Jan 4, 2024 | 133.00 | 133.85 | 132.45 | 132.55 | 132.55 | 5,044 |
| Jan 3, 2024 | 133.40 | 134.50 | 131.05 | 132.05 | 132.05 | 24,411 |
| Jan 2, 2024 | 133.40 | 133.95 | 131.50 | 133.40 | 133.40 | 9,600 |
| Jan 1, 2024 | 136.55 | 136.55 | 133.10 | 133.30 | 133.30 | 3,904 |
| Dec 29, 2023 | 134.25 | 134.25 | 132.05 | 133.85 | 133.85 | 12,853 |
| Dec 28, 2023 | 134.45 | 136.00 | 131.90 | 132.15 | 132.15 | 12,994 |
| Dec 27, 2023 | 130.10 | 135.25 | 130.10 | 134.80 | 134.80 | 22,229 |
| Dec 26, 2023 | 128.20 | 131.65 | 128.20 | 131.25 | 131.25 | 11,381 |
| Dec 22, 2023 | 132.50 | 133.85 | 127.35 | 128.15 | 128.15 | 39,269 |
| Dec 21, 2023 | 126.10 | 131.70 | 126.10 | 131.65 | 131.65 | 6,703 |
| Dec 20, 2023 | 131.75 | 138.45 | 128.65 | 129.60 | 129.60 | 45,358 |
| Dec 19, 2023 | 133.65 | 133.65 | 130.30 | 130.45 | 130.45 | 3,644 |
| Dec 18, 2023 | 128.95 | 132.00 | 126.00 | 130.00 | 130.00 | 11,094 |
| Dec 15, 2023 | 131.25 | 131.80 | 128.00 | 129.25 | 129.25 | 10,369 |
| Dec 14, 2023 | 133.95 | 133.95 | 130.00 | 130.70 | 130.70 | 9,700 |
| Dec 13, 2023 | 129.85 | 132.10 | 129.25 | 131.30 | 131.30 | 4,617 |
| Dec 12, 2023 | 133.00 | 133.50 | 128.95 | 129.40 | 129.40 | 10,691 |
| Dec 11, 2023 | 132.00 | 133.85 | 132.00 | 132.85 | 132.85 | 4,211 |
| Dec 8, 2023 | 132.65 | 133.80 | 130.50 | 132.55 | 132.55 | 10,850 |
| Dec 7, 2023 | 132.80 | 134.00 | 130.55 | 132.65 | 132.65 | 7,770 |
| Dec 6, 2023 | 134.00 | 135.25 | 132.00 | 133.00 | 133.00 | 21,180 |
| Dec 5, 2023 | 126.30 | 131.00 | 126.00 | 130.05 | 130.05 | 8,804 |
| Dec 4, 2023 | 127.00 | 127.25 | 125.65 | 126.00 | 126.00 | 5,528 |
| Dec 1, 2023 | 127.55 | 127.60 | 125.60 | 125.75 | 125.75 | 11,676 |
| Nov 30, 2023 | 127.50 | 127.55 | 125.80 | 126.40 | 126.40 | 2,916 |
| Nov 29, 2023 | 126.65 | 127.85 | 125.25 | 126.05 | 126.05 | 5,127 |
| Nov 28, 2023 | 128.35 | 128.80 | 125.95 | 126.40 | 126.40 | 11,323 |
| Nov 24, 2023 | 132.05 | 132.25 | 127.45 | 128.05 | 128.05 | 4,930 |
| Nov 23, 2023 | 134.40 | 134.40 | 128.65 | 128.85 | 128.85 | 2,698 |
| Nov 22, 2023 | 129.15 | 129.20 | 127.40 | 128.35 | 128.35 | 1,389 |
| Nov 21, 2023 | 130.50 | 133.00 | 129.00 | 129.15 | 129.15 | 3,770 |
| Nov 20, 2023 | 124.50 | 131.00 | 124.50 | 130.35 | 130.35 | 24,348 |
| Nov 17, 2023 | 126.15 | 126.15 | 124.35 | 125.80 | 125.80 | 3,249 |
| Nov 16, 2023 | 126.55 | 127.65 | 125.05 | 125.70 | 125.70 | 10,793 |
| Nov 15, 2023 | 124.00 | 128.50 | 124.00 | 126.65 | 126.65 | 4,958 |
| Nov 13, 2023 | 125.55 | 127.30 | 123.40 | 126.20 | 126.20 | 22,095 |
| Nov 10, 2023 | 122.55 | 125.55 | 121.45 | 124.25 | 124.25 | 16,614 |
| Nov 9, 2023 | 128.10 | 128.25 | 123.00 | 123.55 | 123.55 | 46,975 |
| Nov 8, 2023 | 137.75 | 137.75 | 128.60 | 130.35 | 130.35 | 12,397 |
| Nov 7, 2023 | 135.60 | 136.50 | 134.55 | 136.35 | 136.35 | 3,913 |
| Nov 6, 2023 | 139.00 | 139.15 | 133.00 | 134.75 | 134.75 | 13,201 |
| Nov 3, 2023 | 135.95 | 140.00 | 135.75 | 138.20 | 138.20 | 4,543 |
| Nov 2, 2023 | 135.95 | 136.60 | 131.75 | 135.35 | 135.35 | 8,193 |
| Nov 1, 2023 | 134.85 | 136.85 | 133.60 | 133.70 | 133.70 | 2,521 |
| Oct 31, 2023 | 137.70 | 137.70 | 134.65 | 135.10 | 135.10 | 6,228 |
| Oct 30, 2023 | 135.35 | 135.70 | 132.35 | 135.10 | 135.10 | 7,748 |
| Oct 27, 2023 | 134.90 | 137.50 | 131.90 | 136.00 | 136.00 | 26,645 |
| Oct 26, 2023 | 130.40 | 132.65 | 125.50 | 132.05 | 132.05 | 22,023 |
| Oct 25, 2023 | 133.25 | 136.00 | 129.00 | 130.40 | 130.40 | 7,184 |
| Oct 23, 2023 | 142.25 | 144.30 | 130.00 | 132.90 | 132.90 | 79,887 |
| Oct 20, 2023 | 147.55 | 151.50 | 145.95 | 146.45 | 146.45 | 12,872 |
| Oct 19, 2023 | 144.60 | 148.90 | 144.60 | 147.45 | 147.45 | 9,701 |
| Oct 18, 2023 | 149.90 | 150.45 | 145.45 | 147.35 | 147.35 | 22,822 |
| Oct 17, 2023 | 148.95 | 153.80 | 147.85 | 148.70 | 148.70 | 35,719 |
| Oct 16, 2023 | 144.30 | 148.30 | 144.30 | 147.95 | 147.95 | 31,698 |
| Oct 13, 2023 | 146.25 | 147.15 | 144.05 | 144.25 | 144.25 | 6,379 |
| Oct 12, 2023 | 146.80 | 147.55 | 144.00 | 145.75 | 145.75 | 15,820 |
| Oct 11, 2023 | 141.25 | 149.65 | 141.25 | 144.45 | 144.45 | 34,250 |
| Oct 10, 2023 | 137.05 | 141.05 | 137.05 | 139.50 | 139.50 | 5,853 |
| Oct 9, 2023 | 140.05 | 140.25 | 136.40 | 137.15 | 137.15 | 26,964 |
| Oct 6, 2023 | 144.00 | 144.05 | 141.55 | 142.85 | 142.85 | 18,324 |
| Oct 5, 2023 | 140.95 | 143.40 | 140.95 | 142.80 | 142.80 | 12,033 |
| Oct 4, 2023 | 142.50 | 142.50 | 138.50 | 139.40 | 139.40 | 7,546 |
| Oct 3, 2023 | 146.45 | 146.45 | 142.20 | 142.60 | 142.60 | 13,847 |
| Sep 29, 2023 | 146.30 | 146.40 | 142.10 | 143.55 | 143.55 | 4,393 |
| Sep 28, 2023 | 144.90 | 148.75 | 142.40 | 144.30 | 144.30 | 17,473 |
| Sep 27, 2023 | 141.75 | 146.55 | 141.20 | 142.20 | 142.20 | 15,196 |
| Sep 26, 2023 | 143.90 | 144.80 | 142.05 | 142.55 | 142.55 | 18,112 |
| Sep 25, 2023 | 144.55 | 149.30 | 142.00 | 143.15 | 143.15 | 30,731 |
| Sep 22, 2023 | 5.00 Dividend | |||||
| Sep 22, 2023 | 145.00 | 146.90 | 142.10 | 145.40 | 145.40 | 31,639 |
| Sep 21, 2023 | 151.10 | 154.45 | 149.55 | 150.10 | 145.10 | 26,286 |
| Sep 20, 2023 | 150.00 | 154.70 | 150.00 | 151.80 | 146.74 | 9,611 |
| Sep 18, 2023 | 151.10 | 157.40 | 150.70 | 151.15 | 146.12 | 26,845 |
| Sep 15, 2023 | 152.90 | 153.45 | 150.85 | 151.60 | 146.55 | 27,226 |
| Sep 14, 2023 | 147.40 | 154.15 | 147.40 | 152.90 | 147.81 | 54,444 |
| Sep 13, 2023 | 141.15 | 149.35 | 140.30 | 147.35 | 142.44 | 62,838 |
| Sep 12, 2023 | 156.45 | 156.45 | 142.95 | 143.60 | 138.82 | 21,564 |
| Sep 11, 2023 | 156.05 | 159.00 | 153.15 | 153.55 | 148.44 | 26,182 |
| Sep 8, 2023 | 158.70 | 159.85 | 154.05 | 155.65 | 150.47 | 50,084 |
| Sep 7, 2023 | 161.30 | 163.55 | 156.25 | 158.70 | 153.41 | 39,453 |
| Sep 6, 2023 | 150.55 | 161.00 | 150.55 | 159.85 | 154.53 | 145,373 |
| Sep 5, 2023 | 153.80 | 155.00 | 150.30 | 151.30 | 146.26 | 58,980 |
| Sep 4, 2023 | 152.00 | 154.75 | 150.10 | 154.00 | 148.87 | 129,871 |
| Sep 1, 2023 | 143.30 | 152.05 | 143.05 | 150.20 | 145.20 | 75,703 |
| Aug 31, 2023 | 141.45 | 143.15 | 141.00 | 141.90 | 137.17 | 21,416 |
| Aug 30, 2023 | 139.60 | 142.50 | 139.60 | 141.40 | 136.69 | 20,673 |
| Aug 29, 2023 | 140.50 | 143.80 | 139.00 | 139.70 | 135.05 | 47,095 |
| Aug 28, 2023 | 139.00 | 143.15 | 139.00 | 141.50 | 136.79 | 18,650 |
| Aug 25, 2023 | 143.60 | 146.75 | 137.70 | 138.95 | 134.32 | 47,996 |
| Aug 24, 2023 | 136.10 | 148.00 | 136.10 | 143.60 | 138.82 | 83,799 |
| Aug 23, 2023 | 137.45 | 142.50 | 135.15 | 139.20 | 134.56 | 105,187 |
| Aug 22, 2023 | 130.45 | 139.20 | 130.20 | 134.25 | 129.78 | 90,944 |
| Aug 21, 2023 | 130.00 | 131.05 | 128.80 | 129.35 | 125.04 | 34,260 |
| Aug 18, 2023 | 129.45 | 130.60 | 126.70 | 128.55 | 124.27 | 61,602 |
| Aug 17, 2023 | 128.00 | 131.00 | 126.35 | 128.70 | 124.41 | 32,767 |
| Aug 16, 2023 | 121.95 | 127.40 | 120.90 | 126.10 | 121.90 | 92,887 |
| Aug 14, 2023 | 120.95 | 121.55 | 117.00 | 120.65 | 116.63 | 39,820 |
| Aug 11, 2023 | 118.00 | 122.00 | 115.75 | 118.55 | 114.60 | 19,617 |
| Aug 10, 2023 | 114.70 | 118.00 | 114.70 | 116.85 | 112.96 | 15,101 |
| Aug 9, 2023 | 114.15 | 114.75 | 112.90 | 113.65 | 109.86 | 2,535 |
| Aug 8, 2023 | 113.80 | 114.85 | 113.05 | 114.05 | 110.25 | 3,580 |
| Aug 7, 2023 | 112.05 | 114.00 | 112.05 | 113.60 | 109.82 | 15,464 |
| Aug 4, 2023 | 111.20 | 113.00 | 111.20 | 112.30 | 108.56 | 1,633 |
| Aug 3, 2023 | 110.15 | 111.90 | 109.60 | 111.20 | 107.50 | 2,538 |
| Jul 28, 2023 | 110.00 | 110.50 | 109.25 | 109.75 | 106.09 | 2,322 |
| Jul 26, 2023 | 111.95 | 113.00 | 111.10 | 111.35 | 107.64 | 3,529 |
| Jul 24, 2023 | 107.30 | 113.00 | 107.25 | 112.00 | 108.27 | 12,901 |
| Jul 21, 2023 | 109.00 | 109.55 | 108.50 | 108.80 | 105.18 | 2,321 |
| Jul 20, 2023 | 111.05 | 112.35 | 109.15 | 109.55 | 105.90 | 12,820 |
| Jul 19, 2023 | 111.65 | 112.60 | 110.95 | 111.60 | 107.88 | 6,097 |
| Jul 17, 2023 | 111.40 | 114.80 | 111.00 | 111.45 | 107.74 | 3,458 |
| Jul 14, 2023 | 110.00 | 111.70 | 110.00 | 110.90 | 107.21 | 5,180 |
| Jul 10, 2023 | 113.05 | 115.70 | 112.80 | 113.10 | 109.33 | 2,720 |
| Jul 7, 2023 | 113.35 | 114.90 | 112.85 | 113.55 | 109.77 | 5,883 |
| Jun 30, 2023 | 113.90 | 114.55 | 112.00 | 112.10 | 108.37 | 19,548 |
| Jun 28, 2023 | 115.60 | 115.60 | 113.30 | 113.90 | 110.11 | 1,145 |
| Jun 27, 2023 | 114.45 | 116.00 | 113.60 | 113.95 | 110.15 | 3,172 |
| Jun 26, 2023 | 115.40 | 115.40 | 112.90 | 113.55 | 109.77 | 12,518 |
| Jun 23, 2023 | 116.30 | 116.30 | 114.90 | 115.20 | 111.36 | 3,836 |
| Jun 22, 2023 | 118.50 | 119.00 | 115.00 | 116.90 | 113.01 | 4,780 |
| Jun 21, 2023 | 116.00 | 119.40 | 114.60 | 117.65 | 113.73 | 10,792 |
| Jun 20, 2023 | 113.45 | 115.00 | 113.30 | 114.45 | 110.64 | 3,545 |
| Jun 19, 2023 | 114.60 | 116.20 | 112.60 | 114.20 | 110.40 | 3,407 |
| Jun 16, 2023 | 116.75 | 116.95 | 114.20 | 114.40 | 110.59 | 8,510 |
| Jun 15, 2023 | 116.30 | 117.10 | 115.45 | 116.05 | 112.18 | 16,509 |
| Jun 14, 2023 | 116.30 | 116.70 | 115.30 | 115.75 | 111.89 | 3,477 |
| Jun 13, 2023 | 116.20 | 118.50 | 113.75 | 116.25 | 112.38 | 23,462 |
| Jun 12, 2023 | 113.20 | 114.00 | 113.10 | 113.50 | 109.72 | 3,676 |
| Jun 9, 2023 | 114.70 | 115.20 | 113.00 | 113.20 | 109.43 | 5,352 |
| Jun 8, 2023 | 117.00 | 117.80 | 114.45 | 114.60 | 110.78 | 22,763 |
| Jun 7, 2023 | 115.15 | 116.60 | 114.50 | 116.50 | 112.62 | 16,558 |
| Jun 6, 2023 | 115.45 | 115.85 | 113.10 | 114.40 | 110.59 | 8,707 |
| Jun 5, 2023 | 113.95 | 116.65 | 113.40 | 115.10 | 111.27 | 7,751 |
| Jun 2, 2023 | 111.00 | 114.05 | 111.00 | 113.10 | 109.33 | 3,032 |
| Jun 1, 2023 | 115.25 | 115.40 | 112.05 | 112.30 | 108.56 | 11,206 |
| May 31, 2023 | 115.15 | 116.00 | 113.45 | 114.65 | 110.83 | 6,535 |
| May 30, 2023 | 111.40 | 115.45 | 109.05 | 114.25 | 110.44 | 68,219 |
| May 26, 2023 | 109.15 | 110.70 | 108.50 | 109.05 | 105.42 | 3,310 |
| May 25, 2023 | 107.85 | 111.40 | 107.10 | 109.20 | 105.56 | 4,155 |
| May 24, 2023 | 106.30 | 108.40 | 106.30 | 107.00 | 103.44 | 6,465 |
| May 23, 2023 | 107.05 | 108.90 | 106.10 | 106.85 | 103.29 | 3,759 |
| May 22, 2023 | 112.90 | 112.90 | 106.85 | 107.05 | 103.48 | 4,968 |
| May 19, 2023 | 112.00 | 112.55 | 108.00 | 108.75 | 105.13 | 9,030 |
| May 17, 2023 | 108.45 | 113.60 | 108.45 | 111.25 | 107.54 | 6,025 |
| May 16, 2023 | 106.00 | 112.80 | 106.00 | 110.60 | 106.92 | 7,205 |
| May 15, 2023 | 106.60 | 109.05 | 106.60 | 108.05 | 104.45 | 3,141 |
| May 12, 2023 | 105.00 | 108.90 | 105.00 | 107.50 | 103.92 | 4,090 |
| May 11, 2023 | 108.80 | 109.70 | 107.45 | 107.70 | 104.11 | 5,685 |
| May 10, 2023 | 109.75 | 110.20 | 107.70 | 109.00 | 105.37 | 1,264 |
| May 9, 2023 | 105.05 | 113.65 | 105.05 | 109.00 | 105.37 | 37,039 |
| May 8, 2023 | 106.00 | 107.20 | 105.55 | 106.40 | 102.86 | 3,436 |
| May 5, 2023 | 105.00 | 108.00 | 104.00 | 105.45 | 101.94 | 1,993 |
| May 4, 2023 | 107.20 | 108.55 | 105.60 | 106.70 | 103.15 | 11,528 |
| May 3, 2023 | 108.00 | 109.40 | 106.10 | 106.70 | 103.15 | 11,229 |
| May 2, 2023 | 108.00 | 110.00 | 107.00 | 108.05 | 104.45 | 24,774 |
| Apr 28, 2023 | 107.20 | 107.79 | 106.72 | 107.43 | 103.85 | 4,006 |
| Apr 27, 2023 | 108.00 | 108.75 | 106.90 | 106.95 | 103.39 | 1,881 |
| Apr 26, 2023 | 105.81 | 108.10 | 105.44 | 107.06 | 103.49 | 2,909 |
| Apr 25, 2023 | 102.71 | 106.38 | 102.71 | 105.06 | 101.56 | 7,742 |
| Apr 24, 2023 | 104.10 | 105.04 | 103.63 | 104.38 | 100.90 | 1,819 |