BSE - Delayed Quote INR
Arrow Greentech Limited (ARROWGREEN.BO)
623.10
-9.90
(-1.56%)
At close: 3:15:00 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 |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 629.00 | 629.00 | 623.05 | 623.10 | 623.10 | 546 |
| Jun 10, 2025 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 631 |
| Jun 9, 2025 | 647.00 | 647.00 | 645.85 | 645.85 | 645.85 | 2,611 |
| Jun 6, 2025 | 668.60 | 681.95 | 659.00 | 659.00 | 659.00 | 336 |
| Jun 5, 2025 | 668.60 | 668.60 | 668.60 | 668.60 | 668.60 | 759 |
| Jun 4, 2025 | 710.00 | 718.80 | 671.15 | 682.20 | 682.20 | 6,475 |
| Jun 3, 2025 | 665.00 | 702.15 | 665.00 | 698.90 | 698.90 | 10,998 |
| Jun 2, 2025 | 637.70 | 670.30 | 615.60 | 668.75 | 668.75 | 6,936 |
| May 30, 2025 | 627.95 | 640.90 | 617.10 | 638.40 | 638.40 | 1,632 |
| May 29, 2025 | 596.80 | 620.00 | 592.60 | 610.40 | 610.40 | 1,468 |
| May 28, 2025 | 604.05 | 604.05 | 585.15 | 591.40 | 591.40 | 4,838 |
| May 27, 2025 | 623.30 | 632.00 | 603.70 | 606.20 | 606.20 | 979 |
| May 26, 2025 | 633.00 | 644.00 | 615.50 | 622.50 | 622.50 | 4,277 |
| May 23, 2025 | 627.60 | 627.60 | 622.15 | 627.00 | 627.00 | 1,433 |
| May 22, 2025 | 601.15 | 618.15 | 601.15 | 618.15 | 618.15 | 8,704 |
| May 21, 2025 | 610.25 | 610.35 | 610.25 | 610.35 | 610.35 | 10,088 |
| May 20, 2025 | 622.70 | 622.70 | 622.70 | 622.70 | 622.70 | 929 |
| May 19, 2025 | 610.50 | 610.50 | 610.50 | 610.50 | 610.50 | 239 |
| May 16, 2025 | 598.55 | 598.55 | 598.55 | 598.55 | 598.55 | 585 |
| May 15, 2025 | 586.85 | 586.85 | 586.85 | 586.85 | 586.85 | 153 |
| May 14, 2025 | 575.35 | 575.35 | 575.35 | 575.35 | 575.35 | 53 |
| May 13, 2025 | 564.00 | 564.10 | 550.00 | 564.10 | 564.10 | 1,485 |
| May 12, 2025 | 554.85 | 554.85 | 554.85 | 554.85 | 554.85 | 1,362 |
| May 9, 2025 | 543.95 | 544.80 | 543.95 | 544.00 | 544.00 | 3,083 |
| May 8, 2025 | 553.20 | 564.00 | 553.20 | 555.05 | 555.05 | 4,834 |
| May 7, 2025 | 553.55 | 553.55 | 553.55 | 553.55 | 553.55 | 8,746 |
| May 6, 2025 | 564.80 | 564.80 | 564.80 | 564.80 | 564.80 | 85 |
| May 5, 2025 | 576.30 | 576.30 | 576.30 | 576.30 | 576.30 | 365 |
| May 2, 2025 | 588.05 | 588.05 | 588.05 | 588.05 | 588.05 | 135 |
| Apr 30, 2025 | 600.05 | 600.05 | 600.05 | 600.05 | 600.05 | 1,383 |
| Apr 29, 2025 | 612.25 | 612.25 | 612.25 | 612.25 | 612.25 | 289 |
| Apr 28, 2025 | 624.70 | 624.70 | 624.70 | 624.70 | 624.70 | 87 |
| Apr 25, 2025 | 637.40 | 637.40 | 637.40 | 637.40 | 637.40 | 115 |
| Apr 24, 2025 | 650.40 | 650.40 | 650.40 | 650.40 | 650.40 | 464 |
| Apr 23, 2025 | 663.65 | 663.65 | 663.65 | 663.65 | 663.65 | 2 |
| Apr 22, 2025 | 687.00 | 687.00 | 677.15 | 677.15 | 677.15 | 2,368 |
| Apr 21, 2025 | 678.65 | 687.95 | 678.65 | 687.00 | 687.00 | 470 |
| Apr 17, 2025 | 651.00 | 681.70 | 625.00 | 674.50 | 674.50 | 9,711 |
| Apr 16, 2025 | 618.45 | 649.35 | 618.45 | 649.35 | 649.35 | 6,618 |
| Apr 15, 2025 | 611.00 | 618.45 | 601.00 | 618.45 | 618.45 | 3,585 |
| Apr 11, 2025 | 589.90 | 589.90 | 577.55 | 589.00 | 589.00 | 1,784 |
| Apr 9, 2025 | 582.55 | 589.90 | 565.00 | 572.45 | 572.45 | 2,179 |
| Apr 8, 2025 | 553.00 | 586.85 | 547.80 | 568.30 | 568.30 | 1,012 |
| Apr 7, 2025 | 558.90 | 563.95 | 558.90 | 558.95 | 558.95 | 7,426 |
| Apr 4, 2025 | 612.00 | 626.50 | 574.00 | 588.30 | 588.30 | 6,577 |
| Apr 3, 2025 | 574.20 | 602.90 | 574.20 | 602.90 | 602.90 | 5,922 |
| Apr 2, 2025 | 568.00 | 575.00 | 545.05 | 574.20 | 574.20 | 3,939 |
| Apr 1, 2025 | 505.00 | 547.65 | 505.00 | 547.65 | 547.65 | 6,255 |
| Mar 28, 2025 | 526.50 | 537.85 | 517.00 | 521.60 | 521.60 | 8,604 |
| Mar 27, 2025 | 529.60 | 545.00 | 512.50 | 527.85 | 527.85 | 2,204 |
| Mar 26, 2025 | 553.80 | 553.80 | 523.30 | 529.60 | 529.60 | 5,457 |
| Mar 25, 2025 | 572.00 | 575.90 | 547.25 | 550.00 | 550.00 | 3,080 |
| Mar 24, 2025 | 539.90 | 548.65 | 526.00 | 548.65 | 548.65 | 2,121 |
| Mar 21, 2025 | 526.00 | 530.00 | 493.50 | 522.55 | 522.55 | 9,418 |
| Mar 20, 2025 | 520.00 | 543.00 | 515.05 | 519.25 | 519.25 | 8,696 |
| Mar 19, 2025 | 519.80 | 523.00 | 500.60 | 518.85 | 518.85 | 8,275 |
| Mar 18, 2025 | 506.50 | 527.45 | 505.50 | 510.15 | 510.15 | 7,041 |
| Mar 17, 2025 | 518.00 | 543.00 | 501.65 | 505.20 | 505.20 | 4,415 |
| Mar 13, 2025 | 521.00 | 543.90 | 521.00 | 525.15 | 525.15 | 785 |
| Mar 12, 2025 | 523.00 | 552.00 | 505.35 | 526.80 | 526.80 | 2,895 |
| Mar 11, 2025 | 548.95 | 548.95 | 513.15 | 529.60 | 529.60 | 2,956 |
| Mar 10, 2025 | 582.00 | 589.00 | 538.00 | 540.15 | 540.15 | 1,442 |
| Mar 7, 2025 | 525.00 | 566.40 | 525.00 | 566.25 | 566.25 | 1,190 |
| Mar 6, 2025 | 531.00 | 539.45 | 507.30 | 539.45 | 539.45 | 3,495 |
| Mar 5, 2025 | 498.00 | 515.00 | 495.00 | 513.80 | 513.80 | 6,496 |
| Mar 4, 2025 | 503.80 | 516.95 | 491.50 | 493.55 | 493.55 | 3,052 |
| Mar 3, 2025 | 530.00 | 530.00 | 500.75 | 517.35 | 517.35 | 1,601 |
| Feb 28, 2025 | 543.00 | 554.00 | 526.50 | 527.10 | 527.10 | 3,469 |
| Feb 27, 2025 | 596.90 | 596.90 | 546.30 | 554.20 | 554.20 | 330 |
| Feb 25, 2025 | 587.95 | 588.00 | 556.55 | 571.95 | 571.95 | 522 |
| Feb 24, 2025 | 579.20 | 595.00 | 571.00 | 576.00 | 576.00 | 1,020 |
| Feb 21, 2025 | 595.00 | 608.90 | 578.00 | 591.00 | 591.00 | 1,328 |
| Feb 20, 2025 | 583.70 | 589.00 | 555.00 | 580.45 | 580.45 | 2,935 |
| Feb 19, 2025 | 543.25 | 600.35 | 543.25 | 561.05 | 561.05 | 4,548 |
| Feb 18, 2025 | 598.00 | 598.00 | 550.00 | 571.80 | 571.80 | 1,051 |
| Feb 17, 2025 | 605.05 | 620.00 | 574.75 | 576.30 | 576.30 | 6,656 |
| Feb 14, 2025 | 652.00 | 666.00 | 605.00 | 605.00 | 605.00 | 4,049 |
| Feb 13, 2025 | 663.15 | 665.55 | 633.90 | 636.80 | 636.80 | 6,584 |
| Feb 12, 2025 | 652.95 | 680.70 | 606.45 | 665.70 | 665.70 | 18,262 |
| Feb 11, 2025 | 695.45 | 695.50 | 619.80 | 640.10 | 640.10 | 7,492 |
| Feb 10, 2025 | 788.95 | 788.95 | 661.95 | 684.40 | 684.40 | 14,039 |
| Feb 7, 2025 | 798.75 | 798.75 | 761.55 | 767.95 | 767.95 | 2,513 |
| Feb 6, 2025 | 793.00 | 803.00 | 763.35 | 782.60 | 782.60 | 3,588 |
| Feb 5, 2025 | 782.00 | 810.00 | 778.65 | 791.60 | 791.60 | 7,164 |
| Feb 4, 2025 | 765.00 | 777.95 | 745.95 | 776.25 | 776.25 | 5,353 |
| Feb 3, 2025 | 765.00 | 765.00 | 722.05 | 748.30 | 748.30 | 3,152 |
| Feb 1, 2025 | 760.00 | 769.00 | 742.00 | 755.55 | 755.55 | 2,731 |
| Jan 31, 2025 | 748.00 | 750.35 | 719.95 | 745.70 | 745.70 | 3,103 |
| Jan 30, 2025 | 717.90 | 741.00 | 716.00 | 726.85 | 726.85 | 3,099 |
| Jan 29, 2025 | 680.00 | 715.90 | 680.00 | 713.10 | 713.10 | 3,558 |
| Jan 28, 2025 | 719.95 | 719.95 | 651.70 | 681.85 | 681.85 | 12,653 |
| Jan 27, 2025 | 710.10 | 718.75 | 686.00 | 686.00 | 686.00 | 7,508 |
| Jan 24, 2025 | 758.60 | 765.05 | 720.10 | 722.10 | 722.10 | 5,959 |
| Jan 23, 2025 | 750.70 | 769.00 | 744.00 | 757.95 | 757.95 | 2,785 |
| Jan 22, 2025 | 799.00 | 799.00 | 740.20 | 757.65 | 757.65 | 2,873 |
| Jan 21, 2025 | 818.95 | 818.95 | 775.05 | 779.15 | 779.15 | 1,381 |
| Jan 20, 2025 | 801.95 | 809.70 | 776.50 | 795.55 | 795.55 | 2,240 |
| Jan 17, 2025 | 804.25 | 807.15 | 789.65 | 801.70 | 801.70 | 1,535 |
| Jan 16, 2025 | 828.95 | 828.95 | 801.00 | 804.60 | 804.60 | 7,586 |
| Jan 15, 2025 | 800.00 | 812.60 | 769.85 | 798.75 | 798.75 | 3,063 |
| Jan 14, 2025 | 791.75 | 791.75 | 750.80 | 781.35 | 781.35 | 5,966 |
| Jan 13, 2025 | 800.00 | 814.35 | 765.10 | 769.85 | 769.85 | 2,476 |
| Jan 10, 2025 | 778.05 | 827.40 | 759.60 | 805.35 | 805.35 | 12,369 |
| Jan 9, 2025 | 810.00 | 810.00 | 785.15 | 788.00 | 788.00 | 768 |
| Jan 8, 2025 | 828.95 | 828.95 | 780.00 | 806.75 | 806.75 | 2,241 |
| Jan 7, 2025 | 789.80 | 806.10 | 767.00 | 802.70 | 802.70 | 6,565 |
| Jan 6, 2025 | 818.00 | 818.00 | 760.00 | 767.75 | 767.75 | 2,916 |
| Jan 3, 2025 | 811.40 | 815.85 | 794.85 | 799.80 | 799.80 | 6,904 |
| Jan 2, 2025 | 804.40 | 820.75 | 803.55 | 811.40 | 811.40 | 6,211 |
| Jan 1, 2025 | 804.95 | 809.60 | 788.95 | 800.65 | 800.65 | 4,477 |
| Dec 31, 2024 | 783.90 | 791.80 | 762.00 | 786.25 | 786.25 | 5,929 |
| Dec 30, 2024 | 800.05 | 810.00 | 781.80 | 786.25 | 786.25 | 5,178 |
| Dec 27, 2024 | 795.00 | 815.00 | 767.35 | 801.45 | 801.45 | 5,090 |
| Dec 26, 2024 | 805.00 | 805.00 | 782.00 | 784.90 | 784.90 | 1,630 |
| Dec 24, 2024 | 795.30 | 809.00 | 780.00 | 804.60 | 804.60 | 3,380 |
| Dec 23, 2024 | 842.35 | 842.35 | 786.00 | 790.45 | 790.45 | 2,282 |
| Dec 20, 2024 | 874.95 | 874.95 | 821.00 | 821.80 | 821.80 | 4,651 |
| Dec 19, 2024 | 825.90 | 867.00 | 821.15 | 862.65 | 862.65 | 7,699 |
| Dec 18, 2024 | 855.05 | 869.00 | 840.05 | 844.00 | 844.00 | 2,657 |
| Dec 17, 2024 | 877.95 | 877.95 | 849.70 | 864.95 | 864.95 | 5,538 |
| Dec 16, 2024 | 864.05 | 870.00 | 850.75 | 865.15 | 865.15 | 2,626 |
| Dec 13, 2024 | 852.05 | 899.00 | 841.65 | 862.10 | 862.10 | 6,682 |
| Dec 12, 2024 | 914.90 | 914.90 | 857.55 | 874.15 | 874.15 | 13,227 |
| Dec 11, 2024 | 841.90 | 883.70 | 841.90 | 883.70 | 883.70 | 17,296 |
| Dec 10, 2024 | 840.20 | 848.30 | 831.40 | 841.65 | 841.65 | 5,751 |
| Dec 9, 2024 | 865.00 | 870.10 | 835.00 | 837.70 | 837.70 | 9,979 |
| Dec 6, 2024 | 821.05 | 857.65 | 821.05 | 852.20 | 852.20 | 5,908 |
| Dec 5, 2024 | 859.00 | 862.35 | 835.50 | 844.45 | 844.45 | 2,517 |
| Dec 4, 2024 | 887.40 | 887.40 | 840.00 | 853.15 | 853.15 | 8,083 |
| Dec 3, 2024 | 894.95 | 899.35 | 861.45 | 866.05 | 866.05 | 11,340 |
| Dec 2, 2024 | 851.95 | 880.95 | 837.55 | 880.95 | 880.95 | 24,833 |
| Nov 29, 2024 | 841.05 | 859.00 | 833.60 | 839.00 | 839.00 | 7,703 |
| Nov 28, 2024 | 840.00 | 850.15 | 826.50 | 834.90 | 834.90 | 3,201 |
| Nov 27, 2024 | 822.75 | 863.00 | 821.00 | 851.55 | 851.55 | 8,899 |
| Nov 26, 2024 | 841.00 | 870.75 | 821.05 | 822.75 | 822.75 | 15,481 |
| Nov 25, 2024 | 925.00 | 925.00 | 858.45 | 864.25 | 864.25 | 10,099 |
| Nov 22, 2024 | 891.65 | 919.95 | 885.55 | 889.75 | 889.75 | 7,671 |
| Nov 21, 2024 | 913.05 | 932.00 | 885.15 | 909.85 | 909.85 | 305,789 |
| Nov 19, 2024 | 958.60 | 963.15 | 901.65 | 931.70 | 931.70 | 23,869 |
| Nov 18, 2024 | 880.00 | 917.30 | 880.00 | 917.30 | 917.30 | 5,027 |
| Nov 14, 2024 | 885.70 | 918.75 | 862.25 | 873.65 | 873.65 | 8,232 |
| Nov 13, 2024 | 886.85 | 915.45 | 885.70 | 885.70 | 885.70 | 21,095 |
| Nov 12, 2024 | 950.00 | 996.80 | 932.30 | 932.30 | 932.30 | 23,970 |
| Nov 11, 2024 | 983.25 | 1,024.10 | 981.35 | 981.35 | 981.35 | 24,107 |
| Nov 8, 2024 | 1,086.95 | 1,098.35 | 1,033.00 | 1,033.00 | 1,033.00 | 35,556 |
| Nov 7, 2024 | 996.05 | 1,087.35 | 996.05 | 1,087.35 | 1,087.35 | 80,442 |
| Nov 6, 2024 | 909.00 | 988.50 | 905.50 | 988.50 | 988.50 | 46,092 |
| Nov 4, 2024 | 840.00 | 841.70 | 812.20 | 820.60 | 820.60 | 3,036 |
| Nov 1, 2024 | 832.00 | 844.20 | 827.50 | 832.60 | 832.60 | 7,578 |
| Oct 31, 2024 | 823.95 | 823.95 | 804.05 | 815.65 | 815.65 | 2,042 |
| Oct 29, 2024 | 830.25 | 868.20 | 805.00 | 815.70 | 815.70 | 22,634 |
| Oct 28, 2024 | 783.00 | 840.55 | 771.30 | 796.10 | 796.10 | 13,035 |
| Oct 25, 2024 | 843.00 | 843.00 | 774.00 | 783.35 | 783.35 | 7,522 |
| Oct 24, 2024 | 814.50 | 830.00 | 803.20 | 826.50 | 826.50 | 12,782 |
| Oct 23, 2024 | 760.50 | 800.80 | 758.05 | 798.60 | 798.60 | 13,974 |
| Oct 22, 2024 | 794.00 | 801.00 | 755.55 | 766.05 | 766.05 | 4,313 |
| Oct 21, 2024 | 800.00 | 800.00 | 761.40 | 771.00 | 771.00 | 3,113 |
| Oct 18, 2024 | 785.00 | 804.70 | 775.00 | 798.10 | 798.10 | 4,223 |
| Oct 17, 2024 | 824.00 | 824.00 | 801.00 | 806.05 | 806.05 | 1,587 |
| Oct 16, 2024 | 824.95 | 829.50 | 805.10 | 821.60 | 821.60 | 4,097 |
| Oct 15, 2024 | 823.05 | 828.00 | 813.90 | 827.05 | 827.05 | 1,020 |
| Oct 14, 2024 | 810.00 | 830.00 | 792.05 | 822.50 | 822.50 | 6,072 |
| Oct 11, 2024 | 795.25 | 809.95 | 781.05 | 799.80 | 799.80 | 5,505 |
| Oct 10, 2024 | 795.05 | 811.65 | 794.00 | 809.20 | 809.20 | 2,771 |
| Oct 9, 2024 | 810.00 | 813.00 | 782.95 | 795.55 | 795.55 | 4,745 |
| Oct 8, 2024 | 748.00 | 798.80 | 731.10 | 784.15 | 784.15 | 7,396 |
| Oct 7, 2024 | 800.00 | 806.35 | 726.00 | 753.45 | 753.45 | 20,719 |
| Oct 4, 2024 | 809.75 | 818.10 | 780.85 | 788.60 | 788.60 | 13,117 |
| Oct 3, 2024 | 818.65 | 823.95 | 804.90 | 809.75 | 809.75 | 1,235 |
| Oct 1, 2024 | 820.00 | 833.50 | 820.00 | 827.60 | 827.60 | 1,395 |
| Sep 30, 2024 | 817.75 | 821.05 | 801.00 | 817.60 | 817.60 | 3,693 |
| Sep 27, 2024 | 824.00 | 830.00 | 816.00 | 817.30 | 817.30 | 5,316 |
| Sep 26, 2024 | 845.00 | 845.00 | 817.30 | 824.10 | 824.10 | 3,859 |
| Sep 25, 2024 | 838.95 | 850.00 | 825.65 | 832.90 | 832.90 | 5,637 |
| Sep 24, 2024 | 840.75 | 852.00 | 806.20 | 825.40 | 825.40 | 6,857 |
| Sep 23, 2024 | 832.35 | 849.00 | 832.35 | 836.65 | 836.65 | 2,236 |
| Sep 20, 2024 | 844.95 | 853.00 | 827.65 | 830.00 | 830.00 | 3,150 |
| Sep 19, 2024 | 884.90 | 884.90 | 813.85 | 830.40 | 830.40 | 29,526 |
| Sep 18, 2024 | 905.45 | 905.45 | 861.10 | 868.15 | 868.15 | 7,753 |
| Sep 17, 2024 | 844.20 | 893.70 | 844.20 | 888.25 | 888.25 | 5,632 |
| Sep 16, 2024 | 910.00 | 931.25 | 855.10 | 863.90 | 863.90 | 7,710 |
| Sep 13, 2024 | 853.20 | 908.80 | 844.25 | 893.15 | 893.15 | 13,949 |
| Sep 12, 2024 | 2 Dividend | |||||
| Sep 12, 2024 | 842.00 | 850.00 | 815.80 | 831.10 | 831.10 | 11,466 |
| Sep 11, 2024 | 850.00 | 858.70 | 822.90 | 831.50 | 829.50 | 2,960 |
| Sep 10, 2024 | 842.70 | 858.30 | 834.30 | 836.75 | 834.74 | 5,152 |
| Sep 9, 2024 | 856.75 | 856.75 | 813.75 | 847.70 | 845.66 | 12,815 |
| Sep 6, 2024 | 876.20 | 876.20 | 838.00 | 841.95 | 839.92 | 15,459 |
| Sep 5, 2024 | 875.00 | 886.55 | 854.40 | 863.00 | 860.92 | 6,301 |
| Sep 4, 2024 | 815.00 | 872.80 | 815.00 | 865.55 | 863.47 | 15,341 |
| Sep 3, 2024 | 823.70 | 847.40 | 823.70 | 834.05 | 832.04 | 3,808 |
| Sep 2, 2024 | 858.00 | 858.00 | 830.00 | 840.15 | 838.13 | 7,360 |
| Aug 30, 2024 | 869.80 | 880.00 | 834.95 | 837.70 | 835.69 | 7,978 |
| Aug 29, 2024 | 841.00 | 870.70 | 835.00 | 863.35 | 861.27 | 23,857 |
| Aug 28, 2024 | 868.00 | 879.70 | 828.65 | 832.90 | 830.90 | 23,381 |
| Aug 26, 2024 | 905.00 | 933.70 | 891.25 | 898.50 | 896.34 | 45,065 |
| Aug 23, 2024 | 825.05 | 918.40 | 825.05 | 895.80 | 893.65 | 65,797 |
| Aug 22, 2024 | 825.25 | 847.35 | 820.10 | 834.95 | 832.94 | 4,659 |
| Aug 21, 2024 | 802.65 | 852.70 | 802.65 | 833.00 | 831.00 | 7,151 |
| Aug 20, 2024 | 834.10 | 836.95 | 801.05 | 816.05 | 814.09 | 19,168 |
| Aug 19, 2024 | 829.45 | 858.00 | 820.00 | 834.15 | 832.14 | 15,185 |
| Aug 16, 2024 | 842.50 | 870.30 | 812.60 | 829.35 | 827.36 | 15,968 |
| Aug 14, 2024 | 899.95 | 899.95 | 828.00 | 842.05 | 840.02 | 31,756 |
| Aug 13, 2024 | 919.70 | 929.45 | 862.60 | 883.65 | 881.52 | 21,188 |
| Aug 12, 2024 | 855.00 | 940.40 | 852.35 | 906.65 | 904.47 | 44,226 |
| Aug 9, 2024 | 829.00 | 889.35 | 829.00 | 862.90 | 860.82 | 30,428 |
| Aug 8, 2024 | 833.40 | 883.15 | 803.60 | 808.50 | 806.56 | 50,158 |
| Aug 7, 2024 | 857.05 | 857.05 | 796.85 | 833.40 | 831.40 | 88,331 |
| Aug 6, 2024 | 1,003.95 | 1,039.00 | 850.15 | 850.15 | 848.11 | 217,706 |
| Aug 5, 2024 | 841.05 | 944.60 | 838.45 | 944.60 | 942.33 | 301,837 |
| Aug 2, 2024 | 725.00 | 795.55 | 710.00 | 787.20 | 785.31 | 46,596 |
| Aug 1, 2024 | 758.25 | 770.70 | 730.00 | 734.30 | 732.53 | 30,179 |
| Jul 31, 2024 | 721.00 | 790.60 | 721.00 | 743.35 | 741.56 | 34,079 |
| Jul 30, 2024 | 670.00 | 732.25 | 655.95 | 716.60 | 714.88 | 52,158 |
| Jul 29, 2024 | 670.00 | 680.00 | 638.50 | 666.05 | 664.45 | 17,507 |
| Jul 26, 2024 | 654.00 | 681.55 | 641.50 | 647.20 | 645.64 | 6,890 |
| Jul 25, 2024 | 660.50 | 665.80 | 645.80 | 650.20 | 648.64 | 7,586 |
| Jul 24, 2024 | 596.95 | 697.95 | 593.15 | 664.90 | 663.30 | 92,990 |
| Jul 23, 2024 | 566.00 | 604.50 | 560.90 | 596.95 | 595.51 | 32,410 |
| Jul 22, 2024 | 554.35 | 571.15 | 546.00 | 568.65 | 567.28 | 1,368 |
| Jul 19, 2024 | 558.00 | 559.50 | 540.60 | 554.35 | 553.02 | 7,532 |
| Jul 18, 2024 | 570.00 | 570.15 | 552.30 | 557.65 | 556.31 | 8,645 |
| Jul 16, 2024 | 560.90 | 582.85 | 560.90 | 566.00 | 564.64 | 8,987 |
| Jul 15, 2024 | 570.50 | 590.45 | 555.00 | 560.30 | 558.95 | 2,181 |
| Jul 12, 2024 | 577.95 | 589.60 | 564.30 | 567.40 | 566.04 | 10,521 |
| Jul 11, 2024 | 577.00 | 599.30 | 577.00 | 581.45 | 580.05 | 9,272 |
| Jul 10, 2024 | 572.35 | 584.00 | 548.50 | 573.00 | 571.62 | 14,297 |
| Jul 9, 2024 | 591.05 | 592.75 | 570.30 | 579.35 | 577.96 | 14,830 |
| Jul 8, 2024 | 592.05 | 602.70 | 585.60 | 591.10 | 589.68 | 15,571 |
| Jul 5, 2024 | 574.95 | 615.00 | 573.85 | 602.20 | 600.75 | 9,980 |
| Jul 4, 2024 | 594.00 | 594.00 | 571.50 | 572.85 | 571.47 | 10,803 |
| Jul 3, 2024 | 570.85 | 605.00 | 564.70 | 584.40 | 582.99 | 27,570 |
| Jul 2, 2024 | 578.45 | 578.45 | 555.00 | 560.55 | 559.20 | 5,924 |
| Jul 1, 2024 | 580.00 | 584.80 | 565.00 | 566.05 | 564.69 | 16,460 |
| Jun 28, 2024 | 546.05 | 569.00 | 541.60 | 564.15 | 562.79 | 14,456 |
| Jun 27, 2024 | 570.00 | 570.00 | 539.00 | 549.80 | 548.48 | 2,993 |
| Jun 26, 2024 | 532.90 | 568.40 | 530.00 | 551.55 | 550.22 | 17,241 |
| Jun 25, 2024 | 550.50 | 557.20 | 530.55 | 539.25 | 537.95 | 10,951 |
| Jun 24, 2024 | 552.55 | 559.95 | 542.55 | 552.65 | 551.32 | 5,348 |
| Jun 21, 2024 | 566.85 | 570.80 | 550.10 | 552.55 | 551.22 | 9,923 |
| Jun 20, 2024 | 575.00 | 577.00 | 562.00 | 569.90 | 568.53 | 9,971 |
| Jun 19, 2024 | 563.45 | 573.85 | 543.80 | 566.85 | 565.49 | 5,991 |
| Jun 18, 2024 | 588.90 | 588.90 | 557.00 | 559.85 | 558.50 | 3,415 |
| Jun 14, 2024 | 568.80 | 595.05 | 568.80 | 576.30 | 574.91 | 20,064 |
| Jun 13, 2024 | 582.00 | 582.00 | 561.65 | 568.95 | 567.58 | 14,985 |
| Jun 12, 2024 | 595.75 | 597.85 | 570.30 | 574.60 | 573.22 | 18,020 |
| Jun 11, 2024 | 598.10 | 607.65 | 590.05 | 596.30 | 594.87 | 8,508 |