BSE - Delayed Quote INR
Conart Engineers Limited (CONART.BO)
81.50
+1.50
+(1.88%)
At close: May 23 at 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 81.00 | 81.60 | 81.00 | 81.50 | 81.50 | 541 |
| May 22, 2025 | 78.58 | 80.00 | 78.57 | 80.00 | 80.00 | 3,059 |
| May 21, 2025 | 81.55 | 81.55 | 80.00 | 80.00 | 80.00 | 5,555 |
| May 20, 2025 | 81.52 | 81.55 | 81.52 | 81.55 | 81.55 | 10,668 |
| May 19, 2025 | 80.72 | 82.00 | 80.72 | 81.51 | 81.51 | 5,321 |
| May 16, 2025 | 82.50 | 82.92 | 82.36 | 82.36 | 82.36 | 9,568 |
| May 15, 2025 | 85.75 | 85.75 | 84.04 | 84.04 | 84.04 | 4,933 |
| May 14, 2025 | 89.00 | 89.00 | 85.75 | 85.75 | 85.75 | 6,819 |
| May 13, 2025 | 85.10 | 87.50 | 85.00 | 87.50 | 87.50 | 2,836 |
| May 12, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 3,091 |
| May 9, 2025 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | 244 |
| May 8, 2025 | 91.21 | 91.21 | 89.39 | 89.39 | 89.39 | 527 |
| May 7, 2025 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | 2,598 |
| May 6, 2025 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | 176 |
| May 5, 2025 | 95.00 | 95.00 | 94.96 | 94.96 | 94.96 | 601 |
| May 2, 2025 | 97.00 | 97.00 | 96.89 | 96.89 | 96.89 | 947 |
| Apr 30, 2025 | 100.87 | 101.00 | 98.86 | 98.86 | 98.86 | 5,091 |
| Apr 29, 2025 | 104.00 | 106.50 | 97.05 | 100.87 | 100.87 | 9,765 |
| Apr 28, 2025 | 98.35 | 104.45 | 98.35 | 101.97 | 101.97 | 7,182 |
| Apr 25, 2025 | 102.90 | 103.25 | 94.05 | 100.35 | 100.35 | 27,187 |
| Apr 24, 2025 | 95.54 | 98.34 | 95.54 | 98.34 | 98.34 | 6,567 |
| Apr 23, 2025 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | 1,960 |
| Apr 22, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 22 |
| Apr 21, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 2,328 |
| Apr 17, 2025 | 80.80 | 80.92 | 80.80 | 80.92 | 80.92 | 3,100 |
| Apr 16, 2025 | 78.56 | 79.34 | 78.56 | 79.34 | 79.34 | 6,020 |
| Apr 15, 2025 | 78.95 | 78.95 | 77.41 | 77.79 | 77.79 | 2,660 |
| Apr 11, 2025 | 75.90 | 77.41 | 75.90 | 77.41 | 77.41 | 620 |
| Apr 9, 2025 | 75.90 | 75.90 | 73.00 | 75.90 | 75.90 | 4,614 |
| Apr 8, 2025 | 73.00 | 74.44 | 73.00 | 74.44 | 74.44 | 1,843 |
| Apr 7, 2025 | 73.00 | 73.00 | 72.99 | 72.99 | 72.99 | 1,332 |
| Apr 4, 2025 | 74.47 | 74.47 | 74.40 | 74.47 | 74.47 | 1,899 |
| Apr 3, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 963 |
| Apr 2, 2025 | 70.18 | 71.58 | 70.18 | 71.58 | 71.58 | 1,175 |
| Apr 1, 2025 | 70.58 | 70.58 | 69.18 | 70.18 | 70.18 | 2,223 |
| Mar 28, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 15,700 |
| Mar 27, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 4,578 |
| Mar 26, 2025 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | 3,332 |
| Mar 25, 2025 | 75.03 | 76.00 | 75.00 | 75.00 | 75.00 | 3,339 |
| Mar 24, 2025 | 75.60 | 75.60 | 75.00 | 75.00 | 75.00 | 4,829 |
| Mar 21, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 5,283 |
| Mar 20, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 5,405 |
| Mar 19, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 5,139 |
| Mar 18, 2025 | 80.32 | 80.32 | 80.31 | 80.31 | 80.31 | 2,053 |
| Mar 17, 2025 | 82.00 | 82.00 | 81.94 | 81.94 | 81.94 | 5,531 |
| Mar 13, 2025 | 85.20 | 85.20 | 83.61 | 83.61 | 83.61 | 2,328 |
| Mar 12, 2025 | 85.14 | 85.31 | 85.14 | 85.31 | 85.31 | 2,047 |
| Mar 11, 2025 | 91.06 | 91.06 | 86.51 | 86.87 | 86.87 | 12,579 |
| Mar 10, 2025 | 91.20 | 91.25 | 88.00 | 91.06 | 91.06 | 13,136 |
| Mar 7, 2025 | 82.80 | 86.91 | 82.80 | 86.91 | 86.91 | 4,848 |
| Mar 6, 2025 | 78.84 | 82.78 | 75.01 | 82.78 | 82.78 | 7,729 |
| Mar 5, 2025 | 71.34 | 78.84 | 71.34 | 78.84 | 78.84 | 22,841 |
| Mar 4, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 5,123 |
| Mar 3, 2025 | 79.04 | 86.00 | 79.04 | 79.04 | 79.04 | 12,814 |
| Feb 28, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 8,864 |
| Feb 27, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | 3,238 |
| Feb 25, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 5,145 |
| Feb 24, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 789 |
| Feb 21, 2025 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 2,802 |
| Feb 20, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 1,735 |
| Feb 19, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 3,894 |
| Feb 18, 2025 | 2:1 Stock Splits | |||||
| Feb 18, 2025 | 119.00 | 119.00 | 118.95 | 118.95 | 118.95 | 2,066 |
| Feb 17, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 3,612 |
| Feb 14, 2025 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | 3,608 |
| Feb 13, 2025 | 151.50 | 152.35 | 138.70 | 138.70 | 138.70 | 18,660 |
| Feb 12, 2025 | 150.00 | 150.00 | 145.98 | 145.98 | 145.98 | 8,554 |
| Feb 11, 2025 | 150.57 | 158.10 | 143.60 | 153.65 | 153.65 | 29,076 |
| Feb 10, 2025 | 146.23 | 150.57 | 141.65 | 150.57 | 150.57 | 17,670 |
| Feb 7, 2025 | 144.00 | 144.73 | 141.50 | 143.43 | 143.43 | 3,436 |
| Feb 6, 2025 | 144.23 | 144.73 | 140.00 | 141.25 | 141.25 | 2,614 |
| Feb 5, 2025 | 144.98 | 145.00 | 140.50 | 142.07 | 142.07 | 3,894 |
| Feb 4, 2025 | 145.30 | 145.50 | 135.45 | 144.23 | 144.23 | 4,580 |
| Feb 3, 2025 | 149.93 | 149.93 | 142.45 | 142.45 | 142.45 | 6,690 |
| Feb 1, 2025 | 150.50 | 151.77 | 145.50 | 149.93 | 149.93 | 11,842 |
| Jan 31, 2025 | 144.50 | 144.55 | 140.02 | 144.55 | 144.55 | 14,626 |
| Jan 30, 2025 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | 4,640 |
| Jan 29, 2025 | 124.50 | 131.13 | 124.00 | 131.13 | 131.13 | 8,138 |
| Jan 28, 2025 | 129.98 | 130.00 | 124.32 | 124.90 | 124.90 | 15,482 |
| Jan 27, 2025 | 136.85 | 136.85 | 130.02 | 130.85 | 130.85 | 19,166 |
| Jan 24, 2025 | 140.00 | 140.75 | 135.50 | 136.85 | 136.85 | 7,904 |
| Jan 23, 2025 | 141.00 | 147.50 | 140.05 | 141.80 | 141.80 | 11,644 |
| Jan 22, 2025 | 141.00 | 145.00 | 137.50 | 143.32 | 143.32 | 10,946 |
| Jan 21, 2025 | 147.15 | 147.15 | 140.02 | 140.50 | 140.50 | 3,884 |
| Jan 20, 2025 | 145.55 | 149.73 | 141.13 | 144.32 | 144.32 | 7,608 |
| Jan 17, 2025 | 148.88 | 150.95 | 142.75 | 146.55 | 146.55 | 7,088 |
| Jan 16, 2025 | 143.88 | 146.85 | 140.00 | 144.15 | 144.15 | 11,368 |
| Jan 15, 2025 | 139.98 | 141.48 | 135.00 | 140.00 | 140.00 | 3,326 |
| Jan 14, 2025 | 138.30 | 141.43 | 131.77 | 138.32 | 138.32 | 11,614 |
| Jan 13, 2025 | 142.77 | 144.50 | 138.40 | 138.40 | 138.40 | 11,980 |
| Jan 10, 2025 | 147.50 | 147.50 | 140.55 | 145.68 | 145.68 | 13,260 |
| Jan 9, 2025 | 151.00 | 155.50 | 145.00 | 147.55 | 147.55 | 15,722 |
| Jan 8, 2025 | 148.85 | 154.43 | 141.52 | 149.70 | 149.70 | 15,468 |
| Jan 7, 2025 | 155.50 | 155.75 | 147.05 | 148.85 | 148.85 | 29,630 |
| Jan 6, 2025 | 169.23 | 169.23 | 154.77 | 154.77 | 154.77 | 15,890 |
| Jan 3, 2025 | 167.35 | 167.35 | 160.50 | 162.90 | 162.90 | 19,876 |
| Jan 2, 2025 | 155.00 | 162.00 | 153.85 | 160.65 | 160.65 | 13,010 |
| Jan 1, 2025 | 154.23 | 157.23 | 147.50 | 156.68 | 156.68 | 13,444 |
| Dec 31, 2024 | 159.73 | 164.00 | 148.45 | 151.80 | 151.80 | 27,888 |
| Dec 30, 2024 | 149.00 | 157.23 | 143.95 | 156.25 | 156.25 | 29,036 |
| Dec 27, 2024 | 159.00 | 159.00 | 151.05 | 151.52 | 151.52 | 24,832 |
| Dec 26, 2024 | 166.82 | 172.23 | 158.50 | 159.00 | 159.00 | 31,124 |
| Dec 24, 2024 | 162.13 | 169.75 | 162.13 | 166.82 | 166.82 | 40,394 |
| Dec 23, 2024 | 155.00 | 173.90 | 148.00 | 162.13 | 162.13 | 124,424 |
| Dec 20, 2024 | 158.07 | 161.00 | 147.50 | 153.35 | 153.35 | 142,562 |
| Dec 19, 2024 | 138.00 | 165.82 | 136.52 | 164.98 | 164.98 | 347,636 |
| Dec 18, 2024 | 125.95 | 143.90 | 120.80 | 138.20 | 138.20 | 84,400 |
| Dec 17, 2024 | 123.25 | 131.00 | 122.03 | 124.35 | 124.35 | 16,052 |
| Dec 16, 2024 | 125.50 | 125.50 | 115.15 | 120.65 | 120.65 | 38,374 |
| Dec 13, 2024 | 123.50 | 128.75 | 122.00 | 125.28 | 125.28 | 16,618 |
| Dec 12, 2024 | 130.00 | 130.00 | 122.50 | 123.90 | 123.90 | 23,440 |
| Dec 11, 2024 | 133.70 | 134.90 | 123.03 | 130.05 | 130.05 | 30,550 |
| Dec 10, 2024 | 126.50 | 133.00 | 126.50 | 129.52 | 129.52 | 49,098 |
| Dec 9, 2024 | 142.50 | 142.50 | 115.00 | 123.95 | 123.95 | 114,714 |
| Dec 6, 2024 | 126.00 | 144.25 | 121.60 | 143.35 | 143.35 | 130,616 |
| Dec 5, 2024 | 121.25 | 123.50 | 115.63 | 120.22 | 120.22 | 23,552 |
| Dec 4, 2024 | 117.50 | 119.90 | 115.00 | 116.32 | 116.32 | 18,686 |
| Dec 3, 2024 | 120.00 | 120.00 | 109.35 | 115.68 | 115.68 | 29,006 |
| Dec 2, 2024 | 109.00 | 111.50 | 103.57 | 109.35 | 109.35 | 21,416 |
| Nov 29, 2024 | 106.00 | 109.70 | 103.80 | 106.65 | 106.65 | 14,646 |
| Nov 28, 2024 | 109.95 | 109.95 | 100.90 | 103.55 | 103.55 | 36,756 |
| Nov 27, 2024 | 102.00 | 108.88 | 100.85 | 106.97 | 106.97 | 41,714 |
| Nov 26, 2024 | 98.45 | 101.95 | 97.00 | 100.28 | 100.28 | 13,714 |
| Nov 25, 2024 | 98.75 | 98.75 | 93.00 | 97.18 | 97.18 | 17,830 |
| Nov 22, 2024 | 92.50 | 99.45 | 91.78 | 93.32 | 93.32 | 21,456 |
| Nov 21, 2024 | 102.00 | 102.00 | 95.00 | 97.43 | 97.43 | 31,892 |
| Nov 19, 2024 | 87.25 | 94.78 | 87.25 | 94.78 | 94.78 | 31,402 |
| Nov 18, 2024 | 88.50 | 88.50 | 80.00 | 86.18 | 86.18 | 50,676 |
| Nov 14, 2024 | 92.88 | 93.00 | 86.88 | 88.63 | 88.63 | 16,260 |
| Nov 13, 2024 | 95.00 | 95.00 | 88.53 | 90.70 | 90.70 | 21,732 |
| Nov 12, 2024 | 97.75 | 97.95 | 90.03 | 92.55 | 92.55 | 19,436 |
| Nov 11, 2024 | 95.63 | 101.50 | 87.75 | 95.82 | 95.82 | 43,362 |
| Nov 8, 2024 | 105.00 | 109.05 | 95.05 | 96.90 | 96.90 | 143,644 |
| Nov 7, 2024 | 94.95 | 99.15 | 92.43 | 99.15 | 99.15 | 99,790 |
| Nov 6, 2024 | 82.00 | 90.15 | 81.97 | 90.15 | 90.15 | 57,650 |
| Nov 5, 2024 | 80.75 | 82.97 | 78.88 | 81.97 | 81.97 | 11,308 |
| Nov 4, 2024 | 79.40 | 80.05 | 78.53 | 79.38 | 79.38 | 6,180 |
| Nov 1, 2024 | 84.50 | 84.50 | 80.38 | 81.78 | 81.78 | 5,746 |
| Oct 31, 2024 | 78.13 | 80.50 | 77.00 | 79.32 | 79.32 | 5,714 |
| Oct 30, 2024 | 78.75 | 79.47 | 75.88 | 78.13 | 78.13 | 6,638 |
| Oct 29, 2024 | 79.75 | 80.72 | 75.05 | 77.45 | 77.45 | 5,776 |
| Oct 28, 2024 | 76.25 | 79.50 | 73.68 | 78.30 | 78.30 | 8,864 |
| Oct 25, 2024 | 75.50 | 79.22 | 73.00 | 76.05 | 76.05 | 9,094 |
| Oct 24, 2024 | 75.50 | 77.50 | 74.57 | 76.75 | 76.75 | 1,804 |
| Oct 23, 2024 | 74.50 | 76.25 | 74.35 | 75.82 | 75.82 | 8,624 |
| Oct 22, 2024 | 79.05 | 79.93 | 76.00 | 76.43 | 76.43 | 13,044 |
| Oct 21, 2024 | 81.50 | 82.25 | 78.72 | 79.05 | 79.05 | 17,128 |
| Oct 18, 2024 | 81.75 | 81.85 | 80.30 | 80.95 | 80.95 | 9,780 |
| Oct 17, 2024 | 82.00 | 83.00 | 80.55 | 81.75 | 81.75 | 15,652 |
| Oct 16, 2024 | 80.50 | 81.95 | 80.13 | 80.40 | 80.40 | 5,860 |
| Oct 15, 2024 | 81.60 | 82.00 | 80.50 | 80.68 | 80.68 | 7,412 |
| Oct 14, 2024 | 82.50 | 82.50 | 80.05 | 80.82 | 80.82 | 11,490 |
| Oct 11, 2024 | 81.00 | 81.00 | 79.28 | 80.05 | 80.05 | 11,346 |
| Oct 10, 2024 | 78.60 | 81.47 | 78.60 | 79.63 | 79.63 | 12,162 |
| Oct 9, 2024 | 80.03 | 81.50 | 79.18 | 79.82 | 79.82 | 7,800 |
| Oct 8, 2024 | 75.50 | 82.47 | 75.00 | 79.53 | 79.53 | 10,368 |
| Oct 7, 2024 | 83.47 | 83.47 | 78.00 | 80.20 | 80.20 | 30,074 |
| Oct 4, 2024 | 78.05 | 84.20 | 78.05 | 81.82 | 81.82 | 11,248 |
| Oct 3, 2024 | 77.53 | 82.13 | 75.50 | 81.30 | 81.30 | 22,854 |
| Oct 1, 2024 | 82.40 | 82.40 | 77.00 | 78.40 | 78.40 | 78,302 |
| Sep 30, 2024 | 84.68 | 84.68 | 80.25 | 80.28 | 80.28 | 26,918 |
| Sep 27, 2024 | 87.00 | 87.00 | 83.60 | 84.45 | 84.45 | 9,448 |
| Sep 26, 2024 | 89.50 | 89.85 | 85.68 | 87.97 | 87.97 | 19,250 |
| Sep 25, 2024 | 87.50 | 88.90 | 85.10 | 85.68 | 85.68 | 9,560 |
| Sep 24, 2024 | 84.50 | 86.85 | 84.40 | 85.72 | 85.72 | 22,520 |
| Sep 23, 2024 | 80.00 | 82.72 | 79.03 | 82.72 | 82.72 | 17,030 |
| Sep 20, 2024 | 79.50 | 81.35 | 76.05 | 78.80 | 78.80 | 22,926 |
| Sep 19, 2024 | 84.95 | 86.47 | 79.40 | 79.47 | 79.47 | 43,804 |
| Sep 18, 2024 | 90.75 | 90.75 | 83.25 | 83.57 | 83.57 | 53,144 |
| Sep 17, 2024 | 90.63 | 91.97 | 87.00 | 87.63 | 87.63 | 19,472 |
| Sep 16, 2024 | 93.82 | 94.50 | 87.78 | 90.63 | 90.63 | 27,336 |
| Sep 13, 2024 | 93.00 | 94.47 | 91.07 | 91.97 | 91.97 | 35,894 |
| Sep 12, 2024 | 95.97 | 95.97 | 88.00 | 90.72 | 90.72 | 68,146 |
| Sep 11, 2024 | 88.97 | 94.45 | 85.05 | 92.63 | 92.63 | 121,720 |
| Sep 10, 2024 | 91.50 | 91.50 | 83.25 | 89.07 | 89.07 | 49,318 |
| Sep 9, 2024 | 90.00 | 92.50 | 81.60 | 86.75 | 86.75 | 189,014 |
| Sep 6, 2024 | 84.45 | 84.45 | 81.00 | 84.45 | 84.45 | 233,206 |
| Sep 5, 2024 | 71.65 | 78.80 | 69.55 | 76.78 | 76.78 | 108,254 |
| Sep 4, 2024 | 72.95 | 72.95 | 68.75 | 71.65 | 71.65 | 19,330 |
| Sep 3, 2024 | 73.35 | 73.75 | 70.63 | 71.60 | 71.60 | 9,520 |
| Sep 2, 2024 | 72.20 | 74.78 | 71.80 | 72.13 | 72.13 | 11,980 |
| Aug 30, 2024 | 70.57 | 72.75 | 68.00 | 71.88 | 71.88 | 18,614 |
| Aug 29, 2024 | 72.50 | 74.97 | 70.50 | 71.07 | 71.07 | 24,344 |
| Aug 28, 2024 | 75.28 | 76.00 | 71.97 | 73.95 | 73.95 | 15,242 |
| Aug 27, 2024 | 70.50 | 75.28 | 70.50 | 74.10 | 74.10 | 25,794 |
| Aug 26, 2024 | 76.68 | 76.68 | 71.50 | 71.68 | 71.68 | 49,788 |
| Aug 23, 2024 | 75.50 | 75.85 | 74.00 | 75.72 | 75.72 | 25,450 |
| Aug 22, 2024 | 74.50 | 78.00 | 74.50 | 76.20 | 76.20 | 16,614 |
| Aug 21, 2024 | 75.97 | 78.13 | 73.95 | 76.00 | 76.00 | 31,480 |
| Aug 20, 2024 | 73.35 | 74.70 | 69.13 | 73.35 | 73.35 | 23,526 |
| Aug 19, 2024 | 66.25 | 72.70 | 66.25 | 72.50 | 72.50 | 25,346 |
| Aug 16, 2024 | 68.00 | 72.20 | 67.63 | 68.95 | 68.95 | 79,722 |
| Aug 14, 2024 | 76.00 | 78.45 | 74.32 | 74.32 | 74.32 | 66,236 |
| Aug 13, 2024 | 84.22 | 88.03 | 80.82 | 82.57 | 82.57 | 70,812 |
| Aug 12, 2024 | 81.45 | 84.00 | 78.63 | 82.78 | 82.78 | 39,914 |
| Aug 9, 2024 | 82.47 | 82.47 | 78.63 | 81.28 | 81.28 | 22,854 |
| Aug 8, 2024 | 79.35 | 82.50 | 78.63 | 80.93 | 80.93 | 22,838 |
| Aug 7, 2024 | 79.45 | 82.22 | 78.50 | 80.07 | 80.07 | 42,356 |
| Aug 6, 2024 | 76.00 | 78.88 | 76.00 | 76.15 | 76.15 | 36,694 |
| Aug 5, 2024 | 79.68 | 79.68 | 73.75 | 76.20 | 76.20 | 43,506 |
| Aug 2, 2024 | 76.15 | 78.43 | 74.97 | 76.07 | 76.07 | 29,738 |
| Aug 1, 2024 | 81.97 | 83.00 | 75.28 | 78.60 | 78.60 | 43,200 |
| Jul 31, 2024 | 76.00 | 79.20 | 75.80 | 79.18 | 79.18 | 76,500 |
| Jul 30, 2024 | 74.40 | 75.45 | 72.65 | 75.45 | 75.45 | 21,486 |
| Jul 29, 2024 | 71.18 | 72.32 | 68.35 | 71.88 | 71.88 | 60,512 |
| Jul 26, 2024 | 68.00 | 69.65 | 68.00 | 68.90 | 68.90 | 8,938 |
| Jul 25, 2024 | 69.00 | 69.00 | 66.35 | 67.78 | 67.78 | 13,798 |
| Jul 24, 2024 | 66.50 | 68.20 | 64.45 | 68.20 | 68.20 | 45,114 |
| Jul 23, 2024 | 67.00 | 69.00 | 63.08 | 64.97 | 64.97 | 58,538 |
| Jul 22, 2024 | 67.55 | 69.88 | 66.38 | 66.38 | 66.38 | 43,590 |
| Jul 19, 2024 | 72.95 | 73.95 | 69.32 | 69.85 | 69.85 | 33,930 |
| Jul 18, 2024 | 72.55 | 76.00 | 72.05 | 72.95 | 72.95 | 23,062 |
| Jul 16, 2024 | 74.70 | 75.75 | 73.05 | 74.55 | 74.55 | 19,018 |
| Jul 15, 2024 | 77.00 | 77.00 | 73.28 | 74.47 | 74.47 | 31,726 |
| Jul 12, 2024 | 75.25 | 78.00 | 74.63 | 75.97 | 75.97 | 45,734 |
| Jul 11, 2024 | 78.25 | 78.25 | 74.80 | 75.90 | 75.90 | 14,342 |
| Jul 10, 2024 | 76.65 | 76.90 | 74.25 | 75.35 | 75.35 | 19,688 |
| Jul 9, 2024 | 75.65 | 77.85 | 74.15 | 76.65 | 76.65 | 14,922 |
| Jul 8, 2024 | 77.25 | 77.25 | 75.00 | 75.65 | 75.65 | 18,432 |
| Jul 5, 2024 | 80.40 | 80.40 | 76.63 | 77.70 | 77.70 | 20,162 |
| Jul 4, 2024 | 81.00 | 83.50 | 77.60 | 78.95 | 78.95 | 28,108 |
| Jul 3, 2024 | 84.00 | 84.40 | 80.65 | 81.22 | 81.22 | 36,478 |
| Jul 2, 2024 | 75.13 | 80.65 | 74.00 | 80.43 | 80.43 | 74,970 |
| Jul 1, 2024 | 75.00 | 77.35 | 73.50 | 76.82 | 76.82 | 24,882 |
| Jun 28, 2024 | 73.05 | 76.43 | 72.85 | 74.30 | 74.30 | 11,280 |
| Jun 27, 2024 | 76.50 | 77.15 | 72.60 | 74.53 | 74.53 | 28,800 |
| Jun 26, 2024 | 76.78 | 79.22 | 75.63 | 76.40 | 76.40 | 32,416 |
| Jun 25, 2024 | 80.10 | 81.93 | 78.30 | 78.82 | 78.82 | 18,276 |
| Jun 24, 2024 | 83.45 | 83.50 | 78.40 | 80.10 | 80.10 | 52,198 |
| Jun 21, 2024 | 84.00 | 86.22 | 78.18 | 82.53 | 82.53 | 107,858 |
| Jun 20, 2024 | 82.28 | 82.28 | 78.65 | 82.28 | 82.28 | 161,034 |
| Jun 19, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 28,956 |
| Jun 18, 2024 | 73.00 | 74.65 | 73.00 | 74.65 | 74.65 | 39,248 |
| Jun 14, 2024 | 72.00 | 73.28 | 70.35 | 71.10 | 71.10 | 32,846 |
| Jun 13, 2024 | 71.97 | 72.60 | 70.07 | 71.65 | 71.65 | 18,470 |
| Jun 12, 2024 | 70.90 | 73.00 | 69.50 | 71.97 | 71.97 | 30,584 |
| Jun 11, 2024 | 73.75 | 74.00 | 70.03 | 70.50 | 70.50 | 31,080 |
| Jun 10, 2024 | 76.45 | 76.45 | 71.32 | 72.72 | 72.72 | 51,924 |
| Jun 7, 2024 | 76.28 | 77.50 | 72.78 | 75.07 | 75.07 | 55,852 |
| Jun 6, 2024 | 77.50 | 78.47 | 71.80 | 74.40 | 74.40 | 76,348 |
| Jun 5, 2024 | 72.00 | 76.07 | 68.88 | 75.57 | 75.57 | 86,354 |
| Jun 4, 2024 | 78.50 | 78.50 | 72.47 | 72.47 | 72.47 | 105,160 |
| Jun 3, 2024 | 76.28 | 76.28 | 72.50 | 76.28 | 76.28 | 259,594 |
| May 31, 2024 | 69.35 | 69.35 | 68.00 | 69.35 | 69.35 | 138,968 |
| May 30, 2024 | 58.50 | 63.05 | 57.08 | 63.05 | 63.05 | 102,892 |
| May 29, 2024 | 57.50 | 59.00 | 56.88 | 57.33 | 57.33 | 13,498 |
| May 28, 2024 | 57.90 | 59.30 | 56.38 | 56.70 | 56.70 | 14,486 |
| May 27, 2024 | 57.00 | 60.97 | 57.00 | 58.10 | 58.10 | 46,886 |
| May 24, 2024 | 58.17 | 58.70 | 55.25 | 57.25 | 57.25 | 10,954 |
| May 23, 2024 | 59.50 | 59.97 | 57.17 | 58.15 | 58.15 | 14,354 |