BSE - Delayed Quote • INR
Trigyn Technologies Limited (TRIGYN.BO)
At close: April 24 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 24, 2024 | 123.80 | 124.00 | 118.13 | 119.70 | 119.70 | 9,670 |
| Apr 23, 2024 | 116.48 | 121.50 | 116.48 | 119.94 | 119.94 | 5,460 |
| Apr 22, 2024 | 117.66 | 122.94 | 116.10 | 119.15 | 119.15 | 24,149 |
| Apr 19, 2024 | 114.00 | 117.00 | 113.00 | 115.37 | 115.37 | 17,373 |
| Apr 18, 2024 | 121.02 | 121.30 | 115.00 | 115.95 | 115.95 | 25,680 |
| Apr 16, 2024 | 115.84 | 123.00 | 115.70 | 118.66 | 118.66 | 25,962 |
| Apr 15, 2024 | 111.32 | 118.75 | 111.32 | 114.86 | 114.86 | 44,395 |
| Apr 12, 2024 | 122.06 | 124.50 | 120.27 | 121.39 | 121.39 | 11,097 |
| Apr 10, 2024 | 113.65 | 128.95 | 111.60 | 123.67 | 123.67 | 21,261 |
| Apr 9, 2024 | 117.26 | 117.26 | 113.35 | 113.65 | 113.65 | 5,254 |
| Apr 8, 2024 | 117.94 | 119.10 | 114.00 | 116.44 | 116.44 | 13,748 |
| Apr 5, 2024 | 110.54 | 117.44 | 110.54 | 116.38 | 116.38 | 22,222 |
| Apr 4, 2024 | 110.00 | 110.67 | 108.03 | 109.99 | 109.99 | 30,394 |
| Apr 3, 2024 | 105.90 | 109.90 | 105.65 | 108.05 | 108.05 | 34,935 |
| Apr 2, 2024 | 104.00 | 105.85 | 102.95 | 105.17 | 105.17 | 8,108 |
| Apr 1, 2024 | 95.30 | 103.70 | 95.00 | 102.95 | 102.95 | 52,848 |
| Mar 28, 2024 | 93.75 | 97.50 | 92.45 | 93.40 | 93.40 | 29,878 |
| Mar 27, 2024 | 97.50 | 99.85 | 93.10 | 93.75 | 93.75 | 61,865 |
| Mar 26, 2024 | 103.20 | 103.20 | 96.30 | 97.40 | 97.40 | 24,103 |
| Mar 22, 2024 | 100.60 | 102.50 | 99.00 | 101.20 | 101.20 | 32,671 |
| Mar 21, 2024 | 100.05 | 102.25 | 99.50 | 100.60 | 100.60 | 25,419 |
| Mar 20, 2024 | 100.90 | 100.90 | 97.65 | 98.90 | 98.90 | 32,350 |
| Mar 19, 2024 | 100.10 | 102.50 | 98.50 | 99.15 | 99.15 | 28,792 |
| Mar 18, 2024 | 104.20 | 105.50 | 101.00 | 101.80 | 101.80 | 25,308 |
| Mar 15, 2024 | 106.50 | 108.10 | 101.85 | 103.75 | 103.75 | 40,533 |
| Mar 14, 2024 | 101.40 | 107.75 | 96.30 | 106.80 | 106.80 | 30,213 |
| Mar 13, 2024 | 109.60 | 109.75 | 98.10 | 99.40 | 99.40 | 98,997 |
| Mar 12, 2024 | 111.70 | 113.25 | 107.00 | 107.95 | 107.95 | 16,174 |
| Mar 11, 2024 | 117.75 | 121.80 | 110.90 | 111.25 | 111.25 | 9,334 |
| Mar 7, 2024 | 118.95 | 119.15 | 115.00 | 115.40 | 115.40 | 20,806 |
| Mar 6, 2024 | 118.00 | 118.25 | 113.60 | 116.60 | 116.60 | 28,628 |
| Mar 5, 2024 | 121.20 | 122.45 | 117.00 | 117.80 | 117.80 | 43,778 |
| Mar 4, 2024 | 126.35 | 126.45 | 121.10 | 121.55 | 121.55 | 12,783 |
| Mar 1, 2024 | 121.10 | 124.90 | 121.10 | 123.05 | 123.05 | 10,950 |
| Feb 29, 2024 | 128.00 | 128.00 | 119.90 | 123.35 | 123.35 | 7,485 |
| Feb 28, 2024 | 130.00 | 130.00 | 122.30 | 123.05 | 123.05 | 19,943 |
| Feb 27, 2024 | 131.80 | 131.80 | 128.00 | 128.70 | 128.70 | 7,012 |
| Feb 26, 2024 | 129.80 | 130.25 | 127.75 | 129.25 | 129.25 | 24,654 |
| Feb 23, 2024 | 122.05 | 130.75 | 122.05 | 128.15 | 128.15 | 6,019 |
| Feb 22, 2024 | 128.90 | 130.25 | 125.60 | 129.40 | 129.40 | 15,555 |
| Feb 21, 2024 | 130.15 | 134.60 | 127.75 | 128.05 | 128.05 | 17,720 |
| Feb 20, 2024 | 129.90 | 133.55 | 129.45 | 132.45 | 132.45 | 18,347 |
| Feb 19, 2024 | 132.60 | 133.75 | 128.45 | 129.55 | 129.55 | 35,341 |
| Feb 16, 2024 | 132.75 | 132.75 | 129.00 | 130.95 | 130.95 | 10,019 |
| Feb 15, 2024 | 126.80 | 131.95 | 126.80 | 129.40 | 129.40 | 22,358 |
| Feb 14, 2024 | 127.65 | 127.65 | 124.00 | 124.75 | 124.75 | 10,503 |
| Feb 13, 2024 | 125.45 | 127.50 | 119.65 | 126.65 | 126.65 | 56,736 |
| Feb 12, 2024 | 134.75 | 135.35 | 123.85 | 125.90 | 125.90 | 28,208 |
| Feb 9, 2024 | 141.35 | 141.35 | 127.15 | 133.00 | 133.00 | 141,167 |
| Feb 8, 2024 | 159.65 | 161.05 | 155.75 | 156.00 | 156.00 | 13,394 |
| Feb 7, 2024 | 163.40 | 163.40 | 155.25 | 159.65 | 159.65 | 25,520 |
| Feb 6, 2024 | 155.60 | 163.40 | 154.15 | 160.00 | 160.00 | 58,156 |
| Feb 5, 2024 | 159.10 | 161.40 | 154.90 | 155.75 | 155.75 | 20,083 |
| Feb 2, 2024 | 155.90 | 163.25 | 155.90 | 158.55 | 158.55 | 29,219 |
| Feb 1, 2024 | 155.40 | 156.90 | 152.30 | 154.80 | 154.80 | 16,134 |
| Jan 31, 2024 | 158.60 | 159.60 | 155.05 | 155.60 | 155.60 | 39,900 |
| Jan 30, 2024 | 161.05 | 162.95 | 156.80 | 157.50 | 157.50 | 17,650 |
| Jan 29, 2024 | 162.05 | 164.15 | 158.00 | 160.00 | 160.00 | 30,552 |
| Jan 25, 2024 | 159.60 | 167.25 | 159.60 | 162.50 | 162.50 | 96,957 |
| Jan 24, 2024 | 156.35 | 161.75 | 155.05 | 159.60 | 159.60 | 52,085 |
| Jan 23, 2024 | 155.70 | 167.90 | 151.30 | 156.20 | 156.20 | 80,106 |
| Jan 19, 2024 | 150.35 | 160.00 | 150.35 | 154.80 | 154.80 | 24,393 |
| Jan 17, 2024 | 157.20 | 159.60 | 152.00 | 155.65 | 155.65 | 51,978 |
| Jan 16, 2024 | 162.95 | 162.95 | 152.30 | 155.45 | 155.45 | 100,800 |
| Jan 15, 2024 | 157.55 | 162.90 | 154.60 | 160.95 | 160.95 | 184,226 |
| Jan 12, 2024 | 144.55 | 162.00 | 144.55 | 153.25 | 153.25 | 181,207 |
| Jan 11, 2024 | 139.55 | 143.00 | 139.55 | 141.65 | 141.65 | 54,788 |
| Jan 10, 2024 | 142.40 | 142.40 | 137.20 | 139.50 | 139.50 | 52,854 |
| Jan 9, 2024 | 141.40 | 143.70 | 139.10 | 139.60 | 139.60 | 44,616 |
| Jan 8, 2024 | 141.10 | 145.30 | 138.50 | 139.15 | 139.15 | 33,608 |
| Jan 5, 2024 | 137.15 | 141.30 | 135.95 | 138.30 | 138.30 | 47,747 |
| Jan 4, 2024 | 135.05 | 139.50 | 134.75 | 136.35 | 136.35 | 43,862 |
| Jan 3, 2024 | 132.40 | 135.55 | 130.15 | 134.30 | 134.30 | 35,751 |
| Jan 2, 2024 | 133.65 | 136.15 | 130.55 | 131.90 | 131.90 | 45,283 |
| Jan 1, 2024 | 134.60 | 136.40 | 132.80 | 133.65 | 133.65 | 15,948 |
| Dec 29, 2023 | 137.10 | 138.40 | 132.75 | 134.00 | 134.00 | 17,205 |
| Dec 28, 2023 | 135.60 | 141.80 | 135.60 | 136.70 | 136.70 | 45,519 |
| Dec 27, 2023 | 141.50 | 142.80 | 137.10 | 138.10 | 138.10 | 26,653 |
| Dec 26, 2023 | 137.40 | 146.10 | 135.25 | 140.65 | 140.65 | 70,194 |
| Dec 22, 2023 | 132.80 | 136.10 | 129.75 | 134.70 | 134.70 | 31,556 |
| Dec 21, 2023 | 125.10 | 131.30 | 125.10 | 130.50 | 130.50 | 11,362 |
| Dec 20, 2023 | 138.85 | 139.85 | 126.60 | 127.65 | 127.65 | 30,140 |
| Dec 19, 2023 | 141.15 | 141.80 | 136.60 | 137.10 | 137.10 | 53,795 |
| Dec 18, 2023 | 140.35 | 143.10 | 139.45 | 140.05 | 140.05 | 42,922 |
| Dec 15, 2023 | 145.50 | 148.00 | 138.60 | 139.45 | 139.45 | 70,394 |
| Dec 14, 2023 | 134.40 | 144.80 | 133.55 | 141.35 | 141.35 | 223,453 |
| Dec 13, 2023 | 131.30 | 134.05 | 130.40 | 131.75 | 131.75 | 5,209 |
| Dec 12, 2023 | 135.00 | 136.15 | 131.50 | 131.80 | 131.80 | 36,723 |
| Dec 11, 2023 | 136.70 | 136.90 | 133.00 | 134.85 | 134.85 | 24,880 |
| Dec 8, 2023 | 137.00 | 137.50 | 132.70 | 134.10 | 134.10 | 37,841 |
| Dec 7, 2023 | 129.55 | 138.60 | 128.75 | 134.30 | 134.30 | 96,192 |
| Dec 6, 2023 | 130.95 | 132.65 | 128.00 | 128.95 | 128.95 | 17,229 |
| Dec 5, 2023 | 132.45 | 132.95 | 128.75 | 129.80 | 129.80 | 44,446 |
| Dec 4, 2023 | 134.95 | 137.55 | 131.20 | 132.20 | 132.20 | 26,230 |
| Dec 1, 2023 | 127.45 | 134.50 | 126.30 | 131.50 | 131.50 | 101,723 |
| Nov 30, 2023 | 129.55 | 129.55 | 125.05 | 126.30 | 126.30 | 5,183 |
| Nov 29, 2023 | 127.15 | 128.90 | 126.10 | 126.60 | 126.60 | 17,346 |
| Nov 28, 2023 | 124.40 | 128.75 | 124.40 | 126.15 | 126.15 | 40,513 |
| Nov 24, 2023 | 126.05 | 129.00 | 125.60 | 126.25 | 126.25 | 18,078 |
| Nov 23, 2023 | 126.00 | 127.50 | 124.80 | 125.50 | 125.50 | 32,549 |
| Nov 22, 2023 | 124.15 | 127.00 | 122.85 | 124.95 | 124.95 | 9,308 |
| Nov 21, 2023 | 125.80 | 126.00 | 121.75 | 122.35 | 122.35 | 20,934 |
| Nov 20, 2023 | 122.20 | 125.00 | 119.95 | 123.30 | 123.30 | 46,217 |
| Nov 17, 2023 | 120.70 | 120.90 | 118.60 | 119.20 | 119.20 | 3,870 |
| Nov 16, 2023 | 118.35 | 122.15 | 118.35 | 120.75 | 120.75 | 10,348 |
| Nov 15, 2023 | 123.30 | 123.30 | 116.80 | 117.95 | 117.95 | 14,052 |
| Nov 13, 2023 | 123.00 | 123.00 | 115.60 | 116.30 | 116.30 | 17,551 |
| Nov 10, 2023 | 120.90 | 121.85 | 116.85 | 117.95 | 117.95 | 11,460 |
| Nov 9, 2023 | 120.00 | 122.00 | 119.60 | 120.95 | 120.95 | 5,982 |
| Nov 8, 2023 | 119.00 | 122.30 | 119.00 | 120.70 | 120.70 | 6,856 |
| Nov 7, 2023 | 121.95 | 121.95 | 119.00 | 119.95 | 119.95 | 2,042 |
| Nov 6, 2023 | 116.60 | 121.45 | 116.60 | 119.10 | 119.10 | 12,012 |
| Nov 3, 2023 | 116.80 | 117.40 | 116.00 | 116.90 | 116.90 | 4,946 |
| Nov 2, 2023 | 112.55 | 116.50 | 112.55 | 115.85 | 115.85 | 3,797 |
| Nov 1, 2023 | 110.75 | 119.00 | 110.75 | 114.25 | 114.25 | 10,302 |
| Oct 31, 2023 | 119.00 | 119.00 | 115.40 | 116.00 | 116.00 | 7,482 |
| Oct 30, 2023 | 116.30 | 117.55 | 114.90 | 116.05 | 116.05 | 6,225 |
| Oct 27, 2023 | 115.25 | 117.20 | 114.00 | 116.30 | 116.30 | 9,281 |
| Oct 26, 2023 | 111.05 | 113.15 | 109.00 | 112.95 | 112.95 | 6,474 |
| Oct 25, 2023 | 117.40 | 118.45 | 111.35 | 112.60 | 112.60 | 8,691 |
| Oct 23, 2023 | 121.30 | 124.35 | 114.00 | 115.10 | 115.10 | 10,114 |
| Oct 20, 2023 | 122.70 | 129.10 | 122.70 | 123.75 | 123.75 | 22,770 |
| Oct 19, 2023 | 123.45 | 126.55 | 123.45 | 124.60 | 124.60 | 11,593 |
| Oct 18, 2023 | 129.10 | 129.60 | 125.50 | 126.20 | 126.20 | 8,856 |
| Oct 17, 2023 | 127.00 | 132.65 | 127.00 | 128.70 | 128.70 | 18,771 |
| Oct 16, 2023 | 128.95 | 129.25 | 122.75 | 126.80 | 126.80 | 40,527 |
| Oct 13, 2023 | 127.20 | 128.85 | 125.20 | 126.05 | 126.05 | 6,324 |
| Oct 12, 2023 | 128.00 | 130.50 | 127.70 | 129.05 | 129.05 | 30,410 |
| Oct 11, 2023 | 124.30 | 129.15 | 124.30 | 128.70 | 128.70 | 50,789 |
| Oct 10, 2023 | 123.05 | 124.55 | 123.00 | 124.10 | 124.10 | 7,726 |
| Oct 9, 2023 | 125.00 | 125.90 | 121.95 | 122.35 | 122.35 | 10,740 |
| Oct 6, 2023 | 124.55 | 129.00 | 124.55 | 127.05 | 127.05 | 58,629 |
| Oct 5, 2023 | 119.45 | 125.10 | 119.20 | 124.55 | 124.55 | 11,563 |
| Oct 4, 2023 | 120.05 | 120.40 | 117.45 | 118.35 | 118.35 | 28,021 |
| Oct 3, 2023 | 123.15 | 123.15 | 120.30 | 120.55 | 120.55 | 22,295 |
| Sep 29, 2023 | 122.50 | 123.30 | 121.05 | 122.15 | 122.15 | 15,536 |
| Sep 28, 2023 | 122.15 | 124.50 | 121.00 | 121.20 | 121.20 | 13,786 |
| Sep 27, 2023 | 122.00 | 124.00 | 121.40 | 123.25 | 123.25 | 14,086 |
| Sep 26, 2023 | 125.00 | 125.40 | 122.10 | 122.25 | 122.25 | 13,552 |
| Sep 25, 2023 | 122.10 | 127.95 | 122.10 | 124.45 | 124.45 | 10,777 |
| Sep 22, 2023 | 123.60 | 123.65 | 120.15 | 121.50 | 121.50 | 32,720 |
| Sep 21, 2023 | 123.55 | 124.00 | 121.85 | 122.60 | 122.60 | 18,736 |
| Sep 20, 2023 | 121.55 | 124.50 | 121.55 | 124.05 | 124.05 | 9,879 |
| Sep 18, 2023 | 126.70 | 126.70 | 122.75 | 123.10 | 123.10 | 9,175 |
| Sep 15, 2023 | 125.60 | 128.15 | 125.20 | 125.55 | 125.55 | 16,544 |
| Sep 14, 2023 | 126.35 | 128.60 | 125.00 | 125.70 | 125.70 | 12,546 |
| Sep 13, 2023 | 121.05 | 126.00 | 120.15 | 125.00 | 125.00 | 13,751 |
| Sep 12, 2023 | 129.10 | 132.10 | 121.45 | 121.85 | 121.85 | 31,622 |
| Sep 11, 2023 | 128.55 | 132.35 | 127.25 | 130.15 | 130.15 | 45,067 |
| Sep 8, 2023 | 133.00 | 135.10 | 129.00 | 129.55 | 129.55 | 59,674 |
| Sep 7, 2023 | 135.55 | 138.25 | 132.25 | 132.90 | 132.90 | 25,672 |
| Sep 6, 2023 | 139.00 | 140.40 | 133.80 | 135.55 | 135.55 | 26,609 |
| Sep 5, 2023 | 140.00 | 145.35 | 137.25 | 139.20 | 139.20 | 112,303 |
| Sep 4, 2023 | 132.25 | 142.30 | 132.25 | 138.40 | 138.40 | 119,922 |
| Sep 1, 2023 | 128.00 | 132.40 | 128.00 | 130.45 | 130.45 | 67,988 |
| Aug 31, 2023 | 130.70 | 132.25 | 128.50 | 128.85 | 128.85 | 45,921 |
| Aug 30, 2023 | 121.50 | 131.55 | 121.20 | 128.45 | 128.45 | 109,338 |
| Aug 29, 2023 | 119.70 | 120.75 | 118.65 | 119.45 | 119.45 | 21,677 |
| Aug 28, 2023 | 119.35 | 121.10 | 118.05 | 118.60 | 118.60 | 18,395 |
| Aug 25, 2023 | 118.40 | 121.45 | 117.60 | 118.75 | 118.75 | 18,009 |
| Aug 24, 2023 | 120.05 | 124.10 | 116.30 | 117.85 | 117.85 | 43,466 |
| Aug 23, 2023 | 122.00 | 123.25 | 118.75 | 120.20 | 120.20 | 17,401 |
| Aug 22, 2023 | 124.50 | 125.15 | 121.10 | 121.65 | 121.65 | 34,626 |
| Aug 21, 2023 | 119.00 | 125.00 | 119.00 | 123.45 | 123.45 | 33,736 |
| Aug 18, 2023 | 125.85 | 126.65 | 119.40 | 120.40 | 120.40 | 94,453 |
| Aug 17, 2023 | 125.10 | 129.80 | 124.50 | 125.80 | 125.80 | 46,722 |
| Aug 16, 2023 | 129.80 | 130.80 | 124.60 | 125.55 | 125.55 | 115,038 |
| Aug 14, 2023 | 132.05 | 134.25 | 128.90 | 129.50 | 129.50 | 76,864 |
| Aug 11, 2023 | 126.05 | 128.90 | 123.75 | 125.35 | 125.35 | 40,632 |
| Aug 10, 2023 | 124.15 | 132.00 | 124.15 | 127.95 | 127.95 | 19,482 |
| Aug 9, 2023 | 130.10 | 131.80 | 127.45 | 129.65 | 129.65 | 28,366 |
| Aug 8, 2023 | 129.75 | 133.90 | 126.20 | 129.20 | 129.20 | 37,848 |
| Aug 7, 2023 | 125.10 | 129.35 | 125.10 | 126.15 | 126.15 | 13,006 |
| Aug 4, 2023 | 127.00 | 129.75 | 126.30 | 126.30 | 126.30 | 48,952 |
| Aug 3, 2023 | 123.75 | 126.65 | 123.05 | 125.30 | 125.30 | 26,486 |
| Jul 28, 2023 | 127.20 | 132.10 | 126.35 | 127.05 | 127.05 | 45,727 |
| Jul 26, 2023 | 130.45 | 132.80 | 129.00 | 129.20 | 129.20 | 19,376 |
| Jul 24, 2023 | 131.00 | 138.40 | 130.60 | 131.65 | 131.65 | 43,466 |
| Jul 21, 2023 | 134.95 | 136.55 | 132.55 | 133.25 | 133.25 | 39,272 |
| Jul 20, 2023 | 130.95 | 142.40 | 128.25 | 134.30 | 134.30 | 109,561 |
| Jul 19, 2023 | 128.95 | 133.85 | 127.80 | 130.75 | 130.75 | 35,641 |
| Jul 17, 2023 | 135.35 | 138.50 | 130.60 | 131.50 | 131.50 | 154,856 |
| Jul 14, 2023 | 133.65 | 138.10 | 126.50 | 132.95 | 132.95 | 194,792 |
| Jul 10, 2023 | 109.50 | 109.50 | 104.50 | 105.00 | 105.00 | 16,792 |
| Jul 7, 2023 | 106.65 | 108.40 | 105.65 | 106.40 | 106.40 | 10,214 |
| Jun 30, 2023 | 102.90 | 105.05 | 101.95 | 103.45 | 103.45 | 40,728 |
| Jun 28, 2023 | 105.45 | 107.05 | 103.35 | 103.45 | 103.45 | 16,847 |
| Jun 27, 2023 | 104.45 | 105.80 | 103.75 | 104.40 | 104.40 | 15,124 |
| Jun 26, 2023 | 105.00 | 106.35 | 103.75 | 104.50 | 104.50 | 4,484 |
| Jun 23, 2023 | 106.80 | 106.90 | 104.15 | 104.85 | 104.85 | 7,870 |
| Jun 22, 2023 | 108.30 | 108.90 | 105.25 | 106.75 | 106.75 | 29,635 |
| Jun 21, 2023 | 108.05 | 110.95 | 108.05 | 108.20 | 108.20 | 28,058 |
| Jun 20, 2023 | 108.55 | 109.80 | 107.05 | 107.90 | 107.90 | 12,385 |
| Jun 19, 2023 | 107.10 | 111.70 | 106.45 | 109.00 | 109.00 | 27,140 |
| Jun 16, 2023 | 106.20 | 107.95 | 105.70 | 106.30 | 106.30 | 21,678 |
| Jun 15, 2023 | 106.50 | 107.95 | 105.25 | 105.45 | 105.45 | 15,829 |
| Jun 14, 2023 | 107.55 | 108.55 | 106.00 | 106.50 | 106.50 | 9,322 |
| Jun 13, 2023 | 107.70 | 109.75 | 106.80 | 108.00 | 108.00 | 6,493 |
| Jun 12, 2023 | 109.10 | 110.75 | 107.10 | 107.40 | 107.40 | 42,823 |
| Jun 9, 2023 | 111.90 | 112.70 | 108.15 | 109.00 | 109.00 | 10,288 |
| Jun 8, 2023 | 108.00 | 114.20 | 105.90 | 108.50 | 108.50 | 36,684 |
| Jun 7, 2023 | 105.55 | 108.00 | 105.55 | 106.55 | 106.55 | 22,231 |
| Jun 6, 2023 | 107.80 | 108.10 | 104.75 | 105.55 | 105.55 | 26,726 |
| Jun 5, 2023 | 109.85 | 112.00 | 107.00 | 107.60 | 107.60 | 41,046 |
| Jun 2, 2023 | 104.20 | 112.00 | 104.20 | 109.65 | 109.65 | 97,876 |
| Jun 1, 2023 | 99.00 | 104.85 | 99.00 | 103.60 | 103.60 | 45,841 |
| May 31, 2023 | 104.10 | 104.55 | 97.55 | 100.80 | 100.80 | 74,408 |
| May 30, 2023 | 117.40 | 117.86 | 113.12 | 115.63 | 115.63 | 37,125 |
| May 26, 2023 | 105.11 | 114.38 | 105.11 | 113.45 | 113.45 | 34,904 |
| May 25, 2023 | 106.80 | 107.87 | 105.17 | 106.09 | 106.09 | 11,192 |
| May 24, 2023 | 106.83 | 107.85 | 104.50 | 106.61 | 106.61 | 6,819 |
| May 23, 2023 | 108.40 | 111.30 | 106.60 | 106.84 | 106.84 | 33,595 |
| May 22, 2023 | 106.81 | 112.58 | 106.81 | 108.60 | 108.60 | 42,863 |
| May 19, 2023 | 104.79 | 110.99 | 103.39 | 108.19 | 108.19 | 83,608 |
| May 17, 2023 | 100.58 | 101.25 | 97.39 | 98.74 | 98.74 | 7,214 |
| May 16, 2023 | 96.05 | 101.35 | 96.05 | 99.36 | 99.36 | 6,301 |
| May 15, 2023 | 99.38 | 99.46 | 97.65 | 97.94 | 97.94 | 4,863 |
| May 12, 2023 | 99.01 | 102.42 | 98.70 | 99.32 | 99.32 | 3,473 |
| May 11, 2023 | 99.75 | 102.63 | 99.75 | 100.49 | 100.49 | 8,081 |
| May 10, 2023 | 96.45 | 101.00 | 96.45 | 98.83 | 98.83 | 17,735 |
| May 9, 2023 | 95.78 | 101.98 | 94.69 | 98.35 | 98.35 | 28,896 |
| May 8, 2023 | 93.88 | 94.75 | 93.01 | 94.14 | 94.14 | 3,822 |
| May 5, 2023 | 93.95 | 94.10 | 93.00 | 93.06 | 93.06 | 2,439 |
| May 4, 2023 | 94.00 | 96.55 | 93.53 | 94.41 | 94.41 | 10,815 |
| May 3, 2023 | 93.58 | 94.38 | 92.00 | 92.72 | 92.72 | 3,878 |
| May 2, 2023 | 91.00 | 94.78 | 91.00 | 93.47 | 93.47 | 14,565 |
| Apr 28, 2023 | 94.00 | 95.75 | 91.50 | 92.11 | 92.11 | 6,255 |
| Apr 27, 2023 | 91.73 | 93.63 | 91.12 | 92.30 | 92.30 | 4,272 |
| Apr 26, 2023 | 92.18 | 92.45 | 90.83 | 91.19 | 91.19 | 3,674 |
| Apr 25, 2023 | 90.72 | 92.29 | 90.47 | 91.35 | 91.35 | 5,784 |
| Apr 24, 2023 | 89.95 | 92.70 | 89.95 | 90.90 | 90.90 | 2,767 |