BSE - Delayed Quote INR
Inspirisys Solutions Limited (INSPIRISYS.BO)
104.99
+1.04
+(1.00%)
At close: May 23 at 3:16:44 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 | 103.90 | 105.26 | 102.00 | 104.99 | 104.99 | 3,203 |
| May 22, 2025 | 104.38 | 105.80 | 101.56 | 103.95 | 103.95 | 467 |
| May 21, 2025 | 107.40 | 107.40 | 99.95 | 102.73 | 102.73 | 1,439 |
| May 20, 2025 | 106.00 | 106.61 | 101.00 | 101.08 | 101.08 | 3,768 |
| May 19, 2025 | 113.89 | 113.89 | 105.25 | 108.91 | 108.91 | 2,643 |
| May 16, 2025 | 111.00 | 111.00 | 102.55 | 106.23 | 106.23 | 10,477 |
| May 15, 2025 | 113.86 | 113.86 | 106.37 | 110.27 | 110.27 | 8,038 |
| May 14, 2025 | 113.99 | 120.25 | 112.31 | 113.89 | 113.89 | 49,855 |
| May 13, 2025 | 107.99 | 110.88 | 101.01 | 110.88 | 110.88 | 58,674 |
| May 12, 2025 | 87.11 | 92.40 | 87.11 | 92.40 | 92.40 | 9,726 |
| May 9, 2025 | 80.99 | 80.99 | 77.00 | 77.00 | 77.00 | 105 |
| May 8, 2025 | 77.75 | 81.00 | 75.00 | 75.84 | 75.84 | 672 |
| May 7, 2025 | 75.40 | 80.00 | 75.40 | 78.80 | 78.80 | 190 |
| May 6, 2025 | 70.13 | 85.37 | 70.13 | 77.10 | 77.10 | 328 |
| May 2, 2025 | 78.76 | 81.49 | 75.00 | 76.87 | 76.87 | 7,648 |
| Apr 30, 2025 | 78.00 | 79.95 | 75.10 | 79.95 | 79.95 | 138 |
| Apr 29, 2025 | 82.48 | 82.59 | 80.00 | 80.00 | 80.00 | 1,741 |
| Apr 28, 2025 | 80.16 | 83.00 | 80.16 | 81.98 | 81.98 | 25,021 |
| Apr 25, 2025 | 85.95 | 85.95 | 80.02 | 80.02 | 80.02 | 82 |
| Apr 24, 2025 | 84.00 | 86.00 | 81.25 | 85.79 | 85.79 | 496 |
| Apr 23, 2025 | 89.99 | 91.29 | 80.00 | 83.67 | 83.67 | 3,896 |
| Apr 22, 2025 | 84.90 | 90.50 | 83.00 | 87.12 | 87.12 | 2,808 |
| Apr 21, 2025 | 79.00 | 84.74 | 78.55 | 82.98 | 82.98 | 1,536 |
| Apr 17, 2025 | 81.75 | 83.00 | 78.25 | 79.00 | 79.00 | 1,766 |
| Apr 16, 2025 | 81.40 | 81.40 | 78.00 | 78.92 | 78.92 | 163 |
| Apr 15, 2025 | 79.99 | 80.00 | 76.00 | 79.70 | 79.70 | 1,005 |
| Apr 11, 2025 | 77.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1,555 |
| Apr 9, 2025 | 72.00 | 77.80 | 71.50 | 75.36 | 75.36 | 1,883 |
| Apr 8, 2025 | 73.95 | 76.98 | 69.60 | 75.50 | 75.50 | 1,309 |
| Apr 7, 2025 | 73.60 | 73.60 | 67.00 | 69.84 | 69.84 | 101 |
| Apr 4, 2025 | 75.20 | 75.20 | 73.00 | 73.50 | 73.50 | 483 |
| Apr 3, 2025 | 74.42 | 78.00 | 74.42 | 78.00 | 78.00 | 1,116 |
| Apr 2, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 3 |
| Apr 1, 2025 | 76.00 | 76.00 | 75.93 | 75.93 | 75.93 | 62 |
| Mar 28, 2025 | 74.32 | 76.00 | 73.00 | 75.00 | 75.00 | 1,242 |
| Mar 27, 2025 | 76.00 | 78.89 | 74.25 | 76.13 | 76.13 | 1,525 |
| Mar 26, 2025 | 78.00 | 79.75 | 75.10 | 75.36 | 75.36 | 1,450 |
| Mar 25, 2025 | 78.00 | 78.00 | 76.40 | 77.41 | 77.41 | 1,631 |
| Mar 24, 2025 | 81.09 | 81.10 | 76.59 | 78.42 | 78.42 | 5,263 |
| Mar 21, 2025 | 79.50 | 81.99 | 77.27 | 80.46 | 80.46 | 14,530 |
| Mar 20, 2025 | 77.90 | 82.40 | 77.10 | 78.75 | 78.75 | 1,721 |
| Mar 19, 2025 | 76.90 | 78.90 | 75.01 | 77.94 | 77.94 | 7,365 |
| Mar 18, 2025 | 71.77 | 76.99 | 71.00 | 74.85 | 74.85 | 1,542 |
| Mar 17, 2025 | 79.70 | 79.70 | 70.12 | 70.93 | 70.93 | 2,991 |
| Mar 13, 2025 | 78.59 | 78.59 | 75.01 | 77.74 | 77.74 | 1,523 |
| Mar 12, 2025 | 84.85 | 84.85 | 77.65 | 78.59 | 78.59 | 5,324 |
| Mar 11, 2025 | 79.01 | 79.50 | 78.00 | 78.34 | 78.34 | 1,244 |
| Mar 10, 2025 | 86.00 | 86.00 | 79.75 | 79.86 | 79.86 | 1,359 |
| Mar 7, 2025 | 86.30 | 89.09 | 83.25 | 84.21 | 84.21 | 1,981 |
| Mar 6, 2025 | 84.00 | 90.00 | 81.00 | 86.27 | 86.27 | 2,931 |
| Mar 5, 2025 | 76.00 | 86.35 | 74.00 | 84.11 | 84.11 | 3,027 |
| Mar 4, 2025 | 78.50 | 78.90 | 74.01 | 78.50 | 78.50 | 301 |
| Mar 3, 2025 | 72.29 | 78.99 | 72.20 | 78.90 | 78.90 | 1,126 |
| Feb 28, 2025 | 80.00 | 80.01 | 78.30 | 78.30 | 78.30 | 7,232 |
| Feb 27, 2025 | 82.00 | 86.00 | 77.11 | 80.99 | 80.99 | 2,714 |
| Feb 25, 2025 | 83.88 | 86.65 | 83.00 | 83.46 | 83.46 | 1,691 |
| Feb 24, 2025 | 87.00 | 87.95 | 82.90 | 83.88 | 83.88 | 8,636 |
| Feb 21, 2025 | 87.10 | 90.00 | 84.00 | 86.64 | 86.64 | 402 |
| Feb 20, 2025 | 86.50 | 89.79 | 83.50 | 89.06 | 89.06 | 2,529 |
| Feb 19, 2025 | 84.00 | 87.95 | 81.00 | 81.63 | 81.63 | 540 |
| Feb 18, 2025 | 82.00 | 83.80 | 81.00 | 83.20 | 83.20 | 1,512 |
| Feb 17, 2025 | 91.40 | 91.40 | 81.15 | 82.60 | 82.60 | 296 |
| Feb 14, 2025 | 87.01 | 87.90 | 80.77 | 85.22 | 85.22 | 3,276 |
| Feb 13, 2025 | 90.00 | 93.98 | 88.66 | 89.74 | 89.74 | 715 |
| Feb 12, 2025 | 95.50 | 95.50 | 86.51 | 92.05 | 92.05 | 1,359 |
| Feb 11, 2025 | 88.96 | 94.00 | 86.68 | 93.75 | 93.75 | 3,218 |
| Feb 10, 2025 | 104.40 | 104.40 | 87.40 | 91.72 | 91.72 | 3,169 |
| Feb 7, 2025 | 100.00 | 100.50 | 93.10 | 96.69 | 96.69 | 345 |
| Feb 6, 2025 | 101.45 | 101.45 | 96.00 | 98.27 | 98.27 | 476 |
| Feb 5, 2025 | 99.00 | 99.88 | 93.80 | 94.61 | 94.61 | 792 |
| Feb 4, 2025 | 97.00 | 99.98 | 93.50 | 98.72 | 98.72 | 1,289 |
| Feb 3, 2025 | 94.00 | 96.80 | 90.24 | 95.89 | 95.89 | 1,247 |
| Feb 1, 2025 | 96.15 | 97.99 | 91.35 | 94.98 | 94.98 | 534 |
| Jan 31, 2025 | 92.85 | 97.00 | 92.00 | 96.15 | 96.15 | 441 |
| Jan 30, 2025 | 100.40 | 100.40 | 92.90 | 92.90 | 92.90 | 1,232 |
| Jan 29, 2025 | 98.80 | 101.40 | 96.20 | 97.75 | 97.75 | 234 |
| Jan 28, 2025 | 98.00 | 98.90 | 93.10 | 98.90 | 98.90 | 960 |
| Jan 27, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 51 |
| Jan 24, 2025 | 105.50 | 105.50 | 99.60 | 99.85 | 99.85 | 394 |
| Jan 23, 2025 | 102.00 | 104.80 | 100.00 | 104.80 | 104.80 | 280 |
| Jan 22, 2025 | 97.00 | 102.05 | 97.00 | 102.00 | 102.00 | 29 |
| Jan 21, 2025 | 104.85 | 105.50 | 101.20 | 101.35 | 101.35 | 865 |
| Jan 20, 2025 | 109.95 | 109.95 | 99.60 | 100.90 | 100.90 | 2,084 |
| Jan 17, 2025 | 104.00 | 105.00 | 102.05 | 104.80 | 104.80 | 1,046 |
| Jan 16, 2025 | 101.25 | 103.90 | 99.00 | 100.00 | 100.00 | 1,313 |
| Jan 15, 2025 | 98.30 | 104.35 | 98.30 | 104.20 | 104.20 | 361 |
| Jan 14, 2025 | 103.00 | 104.45 | 97.65 | 99.40 | 99.40 | 3,244 |
| Jan 13, 2025 | 108.15 | 108.15 | 102.75 | 102.75 | 102.75 | 1,051 |
| Jan 10, 2025 | 106.00 | 109.80 | 102.60 | 108.15 | 108.15 | 1,525 |
| Jan 9, 2025 | 111.20 | 111.20 | 108.00 | 108.00 | 108.00 | 265 |
| Jan 8, 2025 | 108.40 | 112.00 | 108.40 | 111.20 | 111.20 | 1,924 |
| Jan 7, 2025 | 109.80 | 111.95 | 109.80 | 110.00 | 110.00 | 389 |
| Jan 6, 2025 | 112.60 | 113.00 | 107.75 | 110.00 | 110.00 | 4,437 |
| Jan 3, 2025 | 111.20 | 113.40 | 110.00 | 113.40 | 113.40 | 103 |
| Jan 2, 2025 | 112.85 | 116.95 | 110.50 | 110.70 | 110.70 | 3,877 |
| Jan 1, 2025 | 111.85 | 116.80 | 109.80 | 112.40 | 112.40 | 696 |
| Dec 31, 2024 | 109.85 | 113.25 | 108.05 | 111.65 | 111.65 | 424 |
| Dec 30, 2024 | 116.00 | 116.00 | 110.55 | 110.65 | 110.65 | 295 |
| Dec 27, 2024 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 1,236 |
| Dec 26, 2024 | 113.70 | 115.55 | 113.15 | 114.00 | 114.00 | 3,205 |
| Dec 24, 2024 | 118.25 | 119.30 | 111.55 | 112.65 | 112.65 | 881 |
| Dec 23, 2024 | 124.00 | 124.70 | 116.30 | 116.90 | 116.90 | 2,392 |
| Dec 20, 2024 | 124.40 | 124.40 | 118.10 | 121.40 | 121.40 | 6,055 |
| Dec 19, 2024 | 114.20 | 124.20 | 114.20 | 120.60 | 120.60 | 1,712 |
| Dec 18, 2024 | 127.75 | 127.75 | 117.90 | 119.55 | 119.55 | 7,221 |
| Dec 17, 2024 | 122.00 | 122.00 | 117.00 | 122.00 | 122.00 | 9,420 |
| Dec 16, 2024 | 114.55 | 116.20 | 114.55 | 116.20 | 116.20 | 2,042 |
| Dec 13, 2024 | 110.70 | 112.20 | 108.10 | 110.70 | 110.70 | 3,496 |
| Dec 12, 2024 | 118.00 | 120.20 | 111.95 | 113.75 | 113.75 | 1,986 |
| Dec 11, 2024 | 115.00 | 117.80 | 114.55 | 117.80 | 117.80 | 402 |
| Dec 10, 2024 | 116.15 | 116.15 | 114.60 | 115.00 | 115.00 | 3,710 |
| Dec 9, 2024 | 120.95 | 120.95 | 114.05 | 115.15 | 115.15 | 738 |
| Dec 6, 2024 | 113.90 | 115.25 | 113.90 | 115.25 | 115.25 | 264 |
| Dec 5, 2024 | 114.50 | 114.50 | 110.10 | 113.90 | 113.90 | 186 |
| Dec 4, 2024 | 111.50 | 114.85 | 111.50 | 112.00 | 112.00 | 624 |
| Dec 3, 2024 | 112.80 | 112.80 | 110.30 | 110.30 | 110.30 | 2 |
| Dec 2, 2024 | 111.00 | 111.00 | 107.85 | 109.50 | 109.50 | 1,832 |
| Nov 29, 2024 | 107.15 | 111.85 | 107.15 | 111.00 | 111.00 | 3,276 |
| Nov 28, 2024 | 107.90 | 108.15 | 104.25 | 106.95 | 106.95 | 11,499 |
| Nov 27, 2024 | 102.50 | 103.00 | 102.50 | 103.00 | 103.00 | 2,400 |
| Nov 26, 2024 | 102.00 | 102.00 | 100.05 | 100.60 | 100.60 | 1,527 |
| Nov 25, 2024 | 103.65 | 107.00 | 98.65 | 102.90 | 102.90 | 872 |
| Nov 22, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | 66 |
| Nov 21, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 340 |
| Nov 19, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 75 |
| Nov 18, 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 5 |
| Nov 14, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 15 |
| Nov 13, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 64 |
| Nov 12, 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 7 |
| Nov 11, 2024 | 119.50 | 119.50 | 116.65 | 116.65 | 116.65 | 249 |
| Nov 8, 2024 | 119.85 | 120.25 | 119.00 | 119.00 | 119.00 | 4,900 |
| Nov 7, 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 10 |
| Nov 6, 2024 | 115.60 | 115.60 | 114.60 | 115.60 | 115.60 | 56 |
| Nov 4, 2024 | 107.10 | 111.15 | 107.10 | 111.15 | 111.15 | 555 |
| Oct 31, 2024 | 107.20 | 109.00 | 107.20 | 109.00 | 109.00 | 2,010 |
| Oct 28, 2024 | 105.00 | 105.05 | 105.00 | 105.05 | 105.05 | 1,384 |
| Oct 25, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | 153 |
| Oct 24, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1,780 |
| Oct 23, 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 2,987 |
| Oct 22, 2024 | 112.35 | 112.35 | 110.15 | 110.15 | 110.15 | 630 |
| Oct 21, 2024 | 111.70 | 112.35 | 111.70 | 112.35 | 112.35 | 339 |
| Oct 18, 2024 | 116.25 | 116.25 | 113.95 | 113.95 | 113.95 | 1,919 |
| Oct 17, 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 3,002 |
| Oct 16, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 110 |
| Oct 15, 2024 | 127.10 | 128.00 | 120.85 | 121.00 | 121.00 | 4,298 |
| Oct 14, 2024 | 130.85 | 130.85 | 127.00 | 127.10 | 127.10 | 1,557 |
| Oct 11, 2024 | 126.90 | 127.90 | 124.00 | 127.45 | 127.45 | 11,310 |
| Oct 10, 2024 | 117.00 | 122.65 | 117.00 | 121.85 | 121.85 | 960 |
| Oct 9, 2024 | 114.50 | 117.60 | 114.50 | 117.00 | 117.00 | 2,157 |
| Oct 8, 2024 | 110.90 | 113.85 | 104.05 | 112.00 | 112.00 | 3,242 |
| Oct 7, 2024 | 119.85 | 119.85 | 109.50 | 109.50 | 109.50 | 3,599 |
| Oct 4, 2024 | 119.50 | 119.50 | 115.20 | 115.25 | 115.25 | 7,810 |
| Oct 3, 2024 | 113.00 | 117.40 | 111.70 | 115.90 | 115.90 | 3,080 |
| Oct 1, 2024 | 113.85 | 119.20 | 113.00 | 116.80 | 116.80 | 5,006 |
| Sep 30, 2024 | 116.00 | 119.00 | 115.90 | 118.30 | 118.30 | 2,812 |
| Sep 27, 2024 | 121.00 | 121.25 | 116.90 | 116.95 | 116.95 | 1,216 |
| Sep 26, 2024 | 120.00 | 120.00 | 117.00 | 118.85 | 118.85 | 6,905 |
| Sep 25, 2024 | 121.10 | 124.55 | 118.20 | 120.70 | 120.70 | 2,454 |
| Sep 24, 2024 | 126.00 | 126.00 | 121.75 | 123.55 | 123.55 | 510 |
| Sep 23, 2024 | 124.50 | 126.15 | 122.00 | 124.60 | 124.60 | 956 |
| Sep 20, 2024 | 122.30 | 125.55 | 121.35 | 124.60 | 124.60 | 395 |
| Sep 19, 2024 | 129.75 | 131.40 | 122.30 | 122.30 | 122.30 | 8,423 |
| Sep 18, 2024 | 131.45 | 133.75 | 125.00 | 128.70 | 128.70 | 14,584 |
| Sep 17, 2024 | 132.90 | 132.90 | 125.60 | 129.25 | 129.25 | 7,007 |
| Sep 16, 2024 | 129.60 | 133.15 | 129.60 | 132.20 | 132.20 | 10,218 |
| Sep 13, 2024 | 129.90 | 129.95 | 124.35 | 126.85 | 126.85 | 4,456 |
| Sep 12, 2024 | 127.80 | 128.20 | 121.85 | 125.00 | 125.00 | 19,690 |
| Sep 11, 2024 | 134.95 | 137.00 | 128.25 | 128.25 | 128.25 | 18,873 |
| Sep 10, 2024 | 139.90 | 143.70 | 133.10 | 134.95 | 134.95 | 7,409 |
| Sep 9, 2024 | 137.10 | 137.10 | 136.90 | 136.90 | 136.90 | 2,810 |
| Sep 6, 2024 | 151.70 | 151.70 | 144.10 | 144.10 | 144.10 | 3,021 |
| Sep 5, 2024 | 150.00 | 153.60 | 149.00 | 151.65 | 151.65 | 1,160 |
| Sep 4, 2024 | 156.00 | 156.00 | 148.00 | 150.00 | 150.00 | 2,610 |
| Sep 3, 2024 | 160.00 | 162.30 | 154.65 | 154.65 | 154.65 | 10,435 |
| Sep 2, 2024 | 164.10 | 167.85 | 158.00 | 162.75 | 162.75 | 219 |
| Aug 30, 2024 | 164.00 | 171.95 | 156.60 | 164.05 | 164.05 | 31,955 |
| Aug 29, 2024 | 170.00 | 170.00 | 157.40 | 164.35 | 164.35 | 2,502 |
| Aug 28, 2024 | 165.90 | 171.00 | 163.30 | 165.25 | 165.25 | 7,159 |
| Aug 26, 2024 | 170.00 | 175.00 | 162.45 | 165.45 | 165.45 | 36,237 |
| Aug 23, 2024 | 174.00 | 174.00 | 169.00 | 170.95 | 170.95 | 5,597 |
| Aug 22, 2024 | 163.00 | 167.90 | 161.00 | 167.65 | 167.65 | 17,920 |
| Aug 21, 2024 | 154.00 | 160.00 | 150.00 | 159.95 | 159.95 | 4,973 |
| Aug 20, 2024 | 154.00 | 154.00 | 149.00 | 153.50 | 153.50 | 4,282 |
| Aug 19, 2024 | 157.90 | 158.65 | 152.00 | 152.85 | 152.85 | 4,203 |
| Aug 16, 2024 | 148.00 | 153.60 | 146.00 | 151.25 | 151.25 | 6,665 |
| Aug 14, 2024 | 150.00 | 160.90 | 146.30 | 146.30 | 146.30 | 19,122 |
| Aug 13, 2024 | 155.30 | 167.90 | 152.85 | 154.00 | 154.00 | 10,219 |
| Aug 12, 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 10,310 |
| Aug 9, 2024 | 182.60 | 184.00 | 169.30 | 169.30 | 169.30 | 27,300 |
| Aug 8, 2024 | 184.00 | 184.65 | 177.20 | 178.20 | 178.20 | 12,467 |
| Aug 7, 2024 | 175.90 | 175.90 | 172.05 | 175.90 | 175.90 | 1,224 |
| Aug 6, 2024 | 181.00 | 182.30 | 167.00 | 167.55 | 167.55 | 19,680 |
| Aug 5, 2024 | 189.00 | 189.95 | 174.80 | 174.80 | 174.80 | 22,655 |
| Aug 2, 2024 | 183.90 | 187.00 | 177.70 | 183.95 | 183.95 | 16,290 |
| Aug 1, 2024 | 191.55 | 192.60 | 184.00 | 187.05 | 187.05 | 66,737 |
| Jul 31, 2024 | 177.55 | 183.50 | 176.35 | 183.45 | 183.45 | 44,278 |
| Jul 30, 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | 8,586 |
| Jul 29, 2024 | 165.00 | 166.50 | 165.00 | 166.50 | 166.50 | 1,202 |
| Jul 26, 2024 | 149.50 | 158.60 | 149.50 | 158.60 | 158.60 | 20,117 |
| Jul 25, 2024 | 152.00 | 154.20 | 147.40 | 151.05 | 151.05 | 10,654 |
| Jul 24, 2024 | 144.00 | 146.90 | 142.00 | 146.90 | 146.90 | 6,181 |
| Jul 23, 2024 | 141.60 | 143.50 | 134.15 | 139.95 | 139.95 | 2,645 |
| Jul 22, 2024 | 151.20 | 151.20 | 136.90 | 136.90 | 136.90 | 7,796 |
| Jul 19, 2024 | 155.00 | 155.00 | 144.05 | 144.10 | 144.10 | 15,436 |
| Jul 18, 2024 | 154.85 | 154.85 | 145.00 | 151.60 | 151.60 | 18,748 |
| Jul 16, 2024 | 148.40 | 148.80 | 145.05 | 148.40 | 148.40 | 62,587 |
| Jul 15, 2024 | 141.70 | 141.75 | 140.00 | 141.75 | 141.75 | 21,669 |
| Jul 12, 2024 | 136.00 | 138.45 | 128.00 | 135.00 | 135.00 | 12,081 |
| Jul 11, 2024 | 132.00 | 135.70 | 130.00 | 132.55 | 132.55 | 7,142 |
| Jul 10, 2024 | 130.00 | 133.95 | 127.00 | 129.85 | 129.85 | 34,975 |
| Jul 9, 2024 | 123.50 | 128.55 | 123.00 | 127.95 | 127.95 | 16,497 |
| Jul 8, 2024 | 119.10 | 123.00 | 116.75 | 122.45 | 122.45 | 3,505 |
| Jul 5, 2024 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | 1,599 |
| Jul 4, 2024 | 116.95 | 118.75 | 114.50 | 117.45 | 117.45 | 1,796 |
| Jul 3, 2024 | 114.00 | 117.95 | 113.00 | 116.60 | 116.60 | 4,027 |
| Jul 2, 2024 | 117.95 | 118.00 | 111.45 | 115.95 | 115.95 | 1,528 |
| Jul 1, 2024 | 120.95 | 120.95 | 113.30 | 117.30 | 117.30 | 1,457 |
| Jun 28, 2024 | 115.45 | 115.45 | 112.05 | 115.40 | 115.40 | 4,595 |
| Jun 27, 2024 | 109.13 | 109.96 | 109.13 | 109.96 | 109.96 | 1,352 |
| Jun 26, 2024 | 100.00 | 104.73 | 96.11 | 104.73 | 104.73 | 1,550 |
| Jun 25, 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 2,707 |
| Jun 24, 2024 | 90.30 | 95.00 | 90.30 | 95.00 | 95.00 | 2,401 |
| Jun 18, 2024 | 91.42 | 95.05 | 91.41 | 95.05 | 95.05 | 9,694 |
| Jun 10, 2024 | 88.00 | 96.42 | 87.24 | 96.22 | 96.22 | 4,940 |
| Jun 3, 2024 | 91.16 | 92.00 | 91.16 | 91.83 | 91.83 | 166,972 |
| May 27, 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | 180 |