BSE - Free Realtime Quote INR
JITF Infralogistics Limited (JITFINFRA.BO)
400.30
0.00
(0.00%)
As of June 5 at 3:15:01 PM GMT+5:30. Market Open.
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 5, 2025 | 406.80 | 406.80 | 400.30 | 400.30 | 400.30 | 1,259 |
| Jun 4, 2025 | 410.00 | 410.00 | 408.45 | 408.45 | 408.45 | 2,709 |
| Jun 3, 2025 | 404.65 | 404.65 | 400.00 | 402.00 | 402.00 | 3,089 |
| Jun 2, 2025 | 389.00 | 396.75 | 389.00 | 396.75 | 396.75 | 1,271 |
| May 30, 2025 | 392.00 | 392.00 | 389.00 | 389.00 | 389.00 | 715 |
| May 29, 2025 | 398.00 | 398.00 | 396.90 | 396.90 | 396.90 | 2,697 |
| May 28, 2025 | 404.95 | 404.95 | 404.95 | 404.95 | 404.95 | 1,235 |
| May 27, 2025 | 414.00 | 414.00 | 413.20 | 413.20 | 413.20 | 742 |
| May 26, 2025 | 429.00 | 429.00 | 421.60 | 421.60 | 421.60 | 819 |
| May 23, 2025 | 434.00 | 441.00 | 429.95 | 429.95 | 429.95 | 2,396 |
| May 22, 2025 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 875 |
| May 21, 2025 | 456.95 | 456.95 | 441.00 | 441.80 | 441.80 | 387 |
| May 20, 2025 | 467.40 | 467.40 | 449.85 | 449.85 | 449.85 | 530 |
| May 19, 2025 | 450.90 | 459.90 | 446.65 | 459.00 | 459.00 | 1,060 |
| May 16, 2025 | 448.80 | 450.90 | 447.85 | 450.90 | 450.90 | 4,298 |
| May 15, 2025 | 429.45 | 429.45 | 429.45 | 429.45 | 429.45 | 220 |
| May 14, 2025 | 409.00 | 409.00 | 408.95 | 409.00 | 409.00 | 685 |
| May 13, 2025 | 389.55 | 389.55 | 389.55 | 389.55 | 389.55 | 147 |
| May 12, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 26 |
| May 9, 2025 | 360.00 | 360.00 | 348.00 | 353.35 | 353.35 | 2,589 |
| May 8, 2025 | 375.65 | 384.65 | 361.75 | 365.95 | 365.95 | 2,211 |
| May 7, 2025 | 368.25 | 380.00 | 368.25 | 378.70 | 378.70 | 2,722 |
| May 6, 2025 | 407.20 | 407.20 | 381.15 | 387.15 | 387.15 | 839 |
| May 5, 2025 | 410.40 | 419.00 | 400.00 | 400.00 | 400.00 | 1,315 |
| May 2, 2025 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | 690 |
| Apr 30, 2025 | 408.00 | 408.00 | 404.00 | 404.00 | 404.00 | 2,875 |
| Apr 29, 2025 | 400.00 | 407.85 | 400.00 | 407.85 | 407.85 | 1,633 |
| Apr 28, 2025 | 387.35 | 401.35 | 387.35 | 401.35 | 401.35 | 2,068 |
| Apr 25, 2025 | 393.55 | 393.55 | 393.50 | 393.50 | 393.50 | 6,538 |
| Apr 24, 2025 | 400.00 | 401.50 | 400.00 | 401.50 | 401.50 | 12,228 |
| Apr 23, 2025 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 1,445 |
| Apr 22, 2025 | 385.95 | 385.95 | 385.95 | 385.95 | 385.95 | 670 |
| Apr 21, 2025 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | 1,178 |
| Apr 17, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 2,243 |
| Apr 16, 2025 | 363.75 | 363.75 | 363.70 | 363.75 | 363.75 | 1,584 |
| Apr 15, 2025 | 345.05 | 356.65 | 345.05 | 356.65 | 356.65 | 4,912 |
| Apr 11, 2025 | 354.60 | 354.60 | 349.70 | 349.70 | 349.70 | 1,251 |
| Apr 9, 2025 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | 276 |
| Apr 8, 2025 | 364.05 | 364.05 | 364.05 | 364.05 | 364.05 | 239 |
| Apr 7, 2025 | 371.45 | 371.50 | 371.45 | 371.45 | 371.45 | 107 |
| Apr 4, 2025 | 381.45 | 381.45 | 369.10 | 379.00 | 379.00 | 234 |
| Apr 3, 2025 | 374.00 | 374.00 | 373.95 | 374.00 | 374.00 | 5,151 |
| Apr 2, 2025 | 374.00 | 374.00 | 370.00 | 374.00 | 374.00 | 957 |
| Apr 1, 2025 | 382.00 | 382.00 | 375.20 | 375.20 | 375.20 | 710 |
| Mar 28, 2025 | 382.85 | 382.85 | 382.85 | 382.85 | 382.85 | 1,931 |
| Mar 27, 2025 | 390.65 | 390.65 | 390.65 | 390.65 | 390.65 | 20,760 |
| Mar 26, 2025 | 400.00 | 400.00 | 398.60 | 398.60 | 398.60 | 3,191 |
| Mar 25, 2025 | 436.00 | 436.00 | 399.00 | 406.70 | 406.70 | 10,157 |
| Mar 24, 2025 | 399.00 | 419.60 | 399.00 | 419.55 | 419.55 | 14,433 |
| Mar 21, 2025 | 397.80 | 399.65 | 391.90 | 399.65 | 399.65 | 5,595 |
| Mar 20, 2025 | 375.00 | 380.65 | 365.05 | 380.65 | 380.65 | 11,920 |
| Mar 19, 2025 | 360.00 | 364.85 | 347.05 | 362.55 | 362.55 | 4,233 |
| Mar 18, 2025 | 362.00 | 362.00 | 342.00 | 350.10 | 350.10 | 5,685 |
| Mar 17, 2025 | 356.00 | 366.00 | 342.10 | 351.10 | 351.10 | 8,940 |
| Mar 13, 2025 | 371.25 | 384.35 | 352.70 | 355.70 | 355.70 | 3,845 |
| Mar 12, 2025 | 375.05 | 393.75 | 365.45 | 371.25 | 371.25 | 5,862 |
| Mar 11, 2025 | 396.00 | 396.00 | 384.65 | 384.65 | 384.65 | 3,203 |
| Mar 10, 2025 | 406.70 | 408.65 | 375.00 | 404.85 | 404.85 | 2,423 |
| Mar 7, 2025 | 389.00 | 389.20 | 380.00 | 389.20 | 389.20 | 709 |
| Mar 6, 2025 | 357.00 | 370.75 | 355.00 | 370.70 | 370.70 | 2,813 |
| Mar 5, 2025 | 357.45 | 361.95 | 332.95 | 353.10 | 353.10 | 12,405 |
| Mar 4, 2025 | 369.50 | 370.00 | 344.75 | 350.45 | 350.45 | 7,318 |
| Mar 3, 2025 | 380.00 | 391.00 | 360.05 | 362.85 | 362.85 | 1,268 |
| Feb 28, 2025 | 385.00 | 404.95 | 376.20 | 376.70 | 376.70 | 1,978 |
| Feb 27, 2025 | 411.70 | 411.70 | 396.00 | 396.00 | 396.00 | 1,336 |
| Feb 25, 2025 | 403.00 | 419.75 | 403.00 | 407.85 | 407.85 | 166 |
| Feb 24, 2025 | 405.70 | 419.30 | 401.05 | 402.30 | 402.30 | 830 |
| Feb 21, 2025 | 425.50 | 425.50 | 395.60 | 405.70 | 405.70 | 4,942 |
| Feb 20, 2025 | 440.00 | 449.45 | 391.35 | 405.25 | 405.25 | 19,295 |
| Feb 19, 2025 | 394.20 | 435.00 | 381.85 | 422.65 | 422.65 | 16,132 |
| Feb 18, 2025 | 408.60 | 413.60 | 381.60 | 386.45 | 386.45 | 17,078 |
| Feb 17, 2025 | 406.40 | 418.90 | 389.30 | 402.30 | 402.30 | 7,094 |
| Feb 14, 2025 | 440.70 | 440.70 | 407.20 | 414.65 | 414.65 | 11,686 |
| Feb 13, 2025 | 486.70 | 486.70 | 429.50 | 432.70 | 432.70 | 13,237 |
| Feb 12, 2025 | 425.70 | 454.40 | 415.00 | 445.90 | 445.90 | 15,562 |
| Feb 11, 2025 | 468.00 | 472.05 | 429.85 | 435.50 | 435.50 | 11,605 |
| Feb 10, 2025 | 489.75 | 494.60 | 462.00 | 466.15 | 466.15 | 5,678 |
| Feb 7, 2025 | 503.30 | 503.30 | 480.40 | 485.05 | 485.05 | 14,633 |
| Feb 6, 2025 | 506.70 | 515.50 | 494.20 | 503.25 | 503.25 | 2,834 |
| Feb 5, 2025 | 495.05 | 512.05 | 488.95 | 497.30 | 497.30 | 20,483 |
| Feb 4, 2025 | 474.35 | 538.00 | 456.00 | 502.60 | 502.60 | 21,989 |
| Feb 3, 2025 | 522.00 | 527.00 | 475.90 | 485.90 | 485.90 | 18,081 |
| Feb 1, 2025 | 592.30 | 592.30 | 509.95 | 521.55 | 521.55 | 12,343 |
| Jan 31, 2025 | 588.95 | 588.95 | 511.80 | 532.85 | 532.85 | 24,867 |
| Jan 30, 2025 | 590.80 | 614.95 | 586.00 | 611.05 | 611.05 | 8,754 |
| Jan 29, 2025 | 544.90 | 604.75 | 544.90 | 587.50 | 587.50 | 8,723 |
| Jan 28, 2025 | 579.00 | 591.05 | 537.30 | 558.85 | 558.85 | 8,635 |
| Jan 27, 2025 | 602.50 | 603.00 | 561.05 | 567.65 | 567.65 | 14,736 |
| Jan 24, 2025 | 597.00 | 635.20 | 597.00 | 621.25 | 621.25 | 2,004 |
| Jan 23, 2025 | 588.70 | 618.05 | 586.00 | 609.40 | 609.40 | 7,516 |
| Jan 22, 2025 | 620.00 | 620.00 | 569.30 | 589.30 | 589.30 | 6,413 |
| Jan 21, 2025 | 620.70 | 628.25 | 602.25 | 612.20 | 612.20 | 4,647 |
| Jan 20, 2025 | 614.30 | 653.15 | 593.85 | 624.50 | 624.50 | 3,186 |
| Jan 17, 2025 | 590.70 | 606.95 | 580.00 | 603.30 | 603.30 | 3,626 |
| Jan 16, 2025 | 575.15 | 597.50 | 575.15 | 591.50 | 591.50 | 4,279 |
| Jan 15, 2025 | 575.10 | 584.80 | 563.40 | 563.85 | 563.85 | 3,723 |
| Jan 14, 2025 | 561.75 | 584.55 | 553.65 | 575.05 | 575.05 | 10,482 |
| Jan 13, 2025 | 600.00 | 600.60 | 545.55 | 551.65 | 551.65 | 20,957 |
| Jan 10, 2025 | 636.45 | 636.45 | 589.00 | 596.05 | 596.05 | 9,134 |
| Jan 9, 2025 | 654.65 | 654.65 | 619.25 | 623.95 | 623.95 | 5,427 |
| Jan 8, 2025 | 649.05 | 654.50 | 637.30 | 641.80 | 641.80 | 2,089 |
| Jan 7, 2025 | 687.90 | 687.90 | 637.35 | 649.45 | 649.45 | 16,411 |
| Jan 6, 2025 | 692.75 | 697.20 | 635.65 | 654.65 | 654.65 | 12,279 |
| Jan 3, 2025 | 710.40 | 726.10 | 688.00 | 695.95 | 695.95 | 5,167 |
| Jan 2, 2025 | 690.00 | 730.65 | 690.00 | 702.15 | 702.15 | 5,524 |
| Jan 1, 2025 | 685.85 | 701.40 | 681.70 | 689.95 | 689.95 | 4,537 |
| Dec 31, 2024 | 696.00 | 699.25 | 682.70 | 696.70 | 696.70 | 780 |
| Dec 30, 2024 | 712.20 | 718.35 | 689.05 | 692.50 | 692.50 | 4,311 |
| Dec 27, 2024 | 710.00 | 711.55 | 681.05 | 698.45 | 698.45 | 14,049 |
| Dec 26, 2024 | 701.25 | 718.35 | 691.20 | 696.30 | 696.30 | 7,931 |
| Dec 24, 2024 | 713.70 | 719.95 | 695.25 | 698.40 | 698.40 | 2,881 |
| Dec 23, 2024 | 748.55 | 748.55 | 697.65 | 699.95 | 699.95 | 1,302 |
| Dec 20, 2024 | 729.95 | 760.00 | 700.45 | 716.35 | 716.35 | 18,425 |
| Dec 19, 2024 | 705.55 | 725.45 | 692.75 | 707.65 | 707.65 | 5,371 |
| Dec 18, 2024 | 722.25 | 738.85 | 715.55 | 718.70 | 718.70 | 800 |
| Dec 17, 2024 | 748.95 | 748.95 | 717.90 | 722.45 | 722.45 | 7,852 |
| Dec 16, 2024 | 736.50 | 747.05 | 730.50 | 738.40 | 738.40 | 1,540 |
| Dec 13, 2024 | 737.15 | 738.05 | 715.00 | 732.95 | 732.95 | 4,009 |
| Dec 12, 2024 | 751.60 | 751.60 | 730.30 | 737.60 | 737.60 | 4,818 |
| Dec 11, 2024 | 750.00 | 761.35 | 742.00 | 746.60 | 746.60 | 2,189 |
| Dec 10, 2024 | 791.35 | 793.20 | 753.40 | 767.90 | 767.90 | 4,896 |
| Dec 9, 2024 | 808.45 | 814.35 | 786.00 | 788.45 | 788.45 | 2,832 |
| Dec 6, 2024 | 796.00 | 808.70 | 781.50 | 807.05 | 807.05 | 2,557 |
| Dec 5, 2024 | 803.80 | 804.15 | 786.40 | 800.90 | 800.90 | 1,635 |
| Dec 4, 2024 | 778.00 | 825.70 | 778.00 | 786.40 | 786.40 | 3,999 |
| Dec 3, 2024 | 784.20 | 784.20 | 761.00 | 775.05 | 775.05 | 5,017 |
| Dec 2, 2024 | 787.60 | 795.00 | 758.95 | 768.80 | 768.80 | 3,701 |
| Nov 29, 2024 | 760.80 | 776.00 | 760.10 | 772.15 | 772.15 | 788 |
| Nov 28, 2024 | 789.30 | 793.40 | 755.05 | 760.80 | 760.80 | 7,046 |
| Nov 27, 2024 | 759.25 | 785.45 | 759.20 | 779.45 | 779.45 | 1,750 |
| Nov 26, 2024 | 763.10 | 765.50 | 748.00 | 748.60 | 748.60 | 2,001 |
| Nov 25, 2024 | 758.00 | 763.95 | 751.00 | 755.15 | 755.15 | 1,468 |
| Nov 22, 2024 | 745.40 | 761.45 | 738.55 | 744.95 | 744.95 | 4,654 |
| Nov 21, 2024 | 749.15 | 770.80 | 704.00 | 753.25 | 753.25 | 9,514 |
| Nov 19, 2024 | 759.80 | 768.00 | 744.00 | 755.65 | 755.65 | 6,374 |
| Nov 18, 2024 | 740.00 | 752.15 | 703.55 | 739.85 | 739.85 | 5,867 |
| Nov 14, 2024 | 704.80 | 771.85 | 679.85 | 720.90 | 720.90 | 21,546 |
| Nov 13, 2024 | 797.70 | 797.70 | 682.20 | 703.30 | 703.30 | 25,663 |
| Nov 12, 2024 | 836.10 | 849.05 | 756.10 | 797.70 | 797.70 | 13,923 |
| Nov 11, 2024 | 910.05 | 922.70 | 900.00 | 913.25 | 913.25 | 6,401 |
| Nov 8, 2024 | 955.00 | 955.00 | 880.05 | 908.70 | 908.70 | 14,537 |
| Nov 7, 2024 | 955.00 | 971.35 | 928.70 | 942.35 | 942.35 | 1,770 |
| Nov 6, 2024 | 954.90 | 954.90 | 933.90 | 948.55 | 948.55 | 5,178 |
| Nov 4, 2024 | 899.20 | 921.60 | 871.10 | 908.80 | 908.80 | 17,585 |
| Nov 1, 2024 | 843.00 | 890.00 | 843.00 | 869.05 | 869.05 | 9,509 |
| Oct 31, 2024 | 793.30 | 820.10 | 781.05 | 810.30 | 810.30 | 15,954 |
| Oct 29, 2024 | 728.30 | 737.80 | 696.40 | 724.55 | 724.55 | 6,117 |
| Oct 28, 2024 | 736.85 | 736.85 | 678.90 | 695.50 | 695.50 | 18,479 |
| Oct 25, 2024 | 799.90 | 799.90 | 686.70 | 704.60 | 704.60 | 7,062 |
| Oct 24, 2024 | 759.65 | 766.65 | 729.00 | 730.80 | 730.80 | 6,690 |
| Oct 23, 2024 | 720.00 | 785.40 | 720.00 | 762.85 | 762.85 | 3,159 |
| Oct 22, 2024 | 812.00 | 818.80 | 756.05 | 771.30 | 771.30 | 6,982 |
| Oct 21, 2024 | 800.05 | 847.90 | 795.35 | 812.35 | 812.35 | 8,964 |
| Oct 18, 2024 | 842.00 | 842.00 | 788.85 | 812.50 | 812.50 | 4,580 |
| Oct 17, 2024 | 854.55 | 854.55 | 818.00 | 822.50 | 822.50 | 1,111 |
| Oct 16, 2024 | 842.00 | 849.05 | 826.15 | 841.05 | 841.05 | 3,395 |
| Oct 15, 2024 | 840.10 | 845.70 | 834.00 | 842.15 | 842.15 | 1,759 |
| Oct 14, 2024 | 851.65 | 863.95 | 821.00 | 840.25 | 840.25 | 6,620 |
| Oct 11, 2024 | 887.00 | 887.00 | 862.05 | 864.90 | 864.90 | 732 |
| Oct 10, 2024 | 898.00 | 899.00 | 875.00 | 886.20 | 886.20 | 1,441 |
| Oct 9, 2024 | 853.30 | 903.75 | 844.00 | 879.80 | 879.80 | 6,452 |
| Oct 8, 2024 | 804.10 | 845.00 | 797.50 | 829.20 | 829.20 | 5,639 |
| Oct 7, 2024 | 855.00 | 873.95 | 775.90 | 803.75 | 803.75 | 19,409 |
| Oct 4, 2024 | 865.35 | 885.00 | 850.10 | 873.65 | 873.65 | 5,311 |
| Oct 3, 2024 | 889.90 | 895.00 | 852.85 | 873.05 | 873.05 | 2,790 |
| Oct 1, 2024 | 924.75 | 924.75 | 887.80 | 891.15 | 891.15 | 3,818 |
| Sep 30, 2024 | 886.80 | 924.80 | 882.50 | 899.90 | 899.90 | 9,019 |
| Sep 27, 2024 | 894.15 | 894.15 | 876.00 | 882.50 | 882.50 | 854 |
| Sep 26, 2024 | 897.25 | 910.00 | 885.00 | 891.35 | 891.35 | 1,491 |
| Sep 25, 2024 | 948.10 | 948.10 | 894.50 | 897.25 | 897.25 | 1,252 |
| Sep 24, 2024 | 909.10 | 917.35 | 905.15 | 907.40 | 907.40 | 807 |
| Sep 23, 2024 | 920.00 | 920.00 | 894.45 | 902.20 | 902.20 | 3,186 |
| Sep 20, 2024 | 905.75 | 940.00 | 890.05 | 922.00 | 922.00 | 6,285 |
| Sep 19, 2024 | 894.10 | 901.75 | 873.60 | 894.85 | 894.85 | 2,816 |
| Sep 18, 2024 | 940.50 | 940.50 | 882.60 | 889.70 | 889.70 | 5,504 |
| Sep 17, 2024 | 937.60 | 937.60 | 895.10 | 910.50 | 910.50 | 1,401 |
| Sep 16, 2024 | 945.00 | 945.05 | 913.10 | 918.50 | 918.50 | 5,884 |
| Sep 13, 2024 | 928.95 | 955.35 | 926.00 | 943.80 | 943.80 | 2,738 |
| Sep 12, 2024 | 966.05 | 966.05 | 918.80 | 921.40 | 921.40 | 3,101 |
| Sep 11, 2024 | 968.70 | 969.75 | 917.65 | 924.45 | 924.45 | 4,165 |
| Sep 10, 2024 | 924.45 | 970.00 | 924.35 | 947.90 | 947.90 | 2,067 |
| Sep 9, 2024 | 991.00 | 991.50 | 937.20 | 943.20 | 943.20 | 7,189 |
| Sep 6, 2024 | 996.45 | 999.00 | 961.70 | 972.05 | 972.05 | 3,870 |
| Sep 5, 2024 | 1,014.80 | 1,014.80 | 979.00 | 984.45 | 984.45 | 5,508 |
| Sep 4, 2024 | 912.65 | 1,006.15 | 912.65 | 990.00 | 990.00 | 12,268 |
| Sep 3, 2024 | 1,009.80 | 1,024.00 | 968.00 | 972.70 | 972.70 | 11,640 |
| Sep 2, 2024 | 1,060.90 | 1,090.95 | 994.00 | 1,002.30 | 1,002.30 | 6,756 |
| Aug 30, 2024 | 1,099.65 | 1,100.35 | 1,064.10 | 1,082.55 | 1,082.55 | 9,444 |
| Aug 29, 2024 | 1,106.30 | 1,132.50 | 1,081.65 | 1,090.75 | 1,090.75 | 2,242 |
| Aug 28, 2024 | 1,155.00 | 1,159.95 | 1,110.90 | 1,113.65 | 1,113.65 | 7,502 |
| Aug 26, 2024 | 1,175.00 | 1,175.00 | 1,106.25 | 1,118.90 | 1,118.90 | 20,852 |
| Aug 23, 2024 | 1,209.95 | 1,209.95 | 1,155.05 | 1,166.90 | 1,166.90 | 8,856 |
| Aug 22, 2024 | 1,209.40 | 1,209.60 | 1,182.00 | 1,196.80 | 1,196.80 | 4,846 |
| Aug 21, 2024 | 1,210.00 | 1,210.00 | 1,158.95 | 1,188.50 | 1,188.50 | 24,941 |
| Aug 20, 2024 | 1,170.00 | 1,200.00 | 1,131.60 | 1,156.60 | 1,156.60 | 16,970 |
| Aug 19, 2024 | 1,097.95 | 1,150.00 | 1,067.40 | 1,140.65 | 1,140.65 | 43,240 |
| Aug 16, 2024 | 1,079.95 | 1,090.65 | 1,005.00 | 1,040.40 | 1,040.40 | 20,748 |
| Aug 14, 2024 | 1,069.00 | 1,078.65 | 950.70 | 998.65 | 998.65 | 10,746 |
| Aug 13, 2024 | 1,123.95 | 1,123.95 | 1,038.55 | 1,055.75 | 1,055.75 | 11,119 |
| Aug 12, 2024 | 1,099.00 | 1,099.00 | 1,042.85 | 1,064.00 | 1,064.00 | 12,836 |
| Aug 9, 2024 | 1,139.95 | 1,139.95 | 1,032.90 | 1,042.85 | 1,042.85 | 9,437 |
| Aug 8, 2024 | 996.95 | 1,036.80 | 954.00 | 991.05 | 991.05 | 43,078 |
| Aug 7, 2024 | 900.00 | 985.00 | 885.00 | 942.55 | 942.55 | 23,516 |
| Aug 6, 2024 | 870.00 | 891.20 | 864.90 | 874.75 | 874.75 | 18,998 |
| Aug 5, 2024 | 847.70 | 883.15 | 847.70 | 848.80 | 848.80 | 13,695 |
| Aug 2, 2024 | 860.05 | 910.30 | 860.05 | 892.30 | 892.30 | 5,982 |
| Aug 1, 2024 | 916.00 | 920.60 | 895.00 | 900.55 | 900.55 | 6,022 |
| Jul 31, 2024 | 889.80 | 934.25 | 889.00 | 904.35 | 904.35 | 6,772 |
| Jul 30, 2024 | 902.50 | 915.75 | 881.05 | 889.80 | 889.80 | 12,142 |
| Jul 29, 2024 | 919.00 | 925.00 | 873.00 | 902.25 | 902.25 | 17,005 |
| Jul 26, 2024 | 909.00 | 909.85 | 875.00 | 882.85 | 882.85 | 22,758 |
| Jul 25, 2024 | 824.00 | 866.55 | 814.65 | 866.55 | 866.55 | 13,493 |
| Jul 24, 2024 | 808.00 | 838.55 | 800.00 | 825.30 | 825.30 | 9,217 |
| Jul 23, 2024 | 817.00 | 819.65 | 763.10 | 798.65 | 798.65 | 10,793 |
| Jul 22, 2024 | 761.95 | 803.75 | 745.80 | 803.25 | 803.25 | 5,215 |
| Jul 19, 2024 | 776.75 | 796.50 | 760.75 | 765.50 | 765.50 | 1,643 |
| Jul 18, 2024 | 780.30 | 800.10 | 765.65 | 776.05 | 776.05 | 1,142 |
| Jul 16, 2024 | 804.70 | 806.35 | 795.00 | 796.00 | 796.00 | 1,002 |
| Jul 15, 2024 | 812.00 | 814.75 | 793.00 | 804.85 | 804.85 | 2,450 |
| Jul 12, 2024 | 802.00 | 831.45 | 800.00 | 814.85 | 814.85 | 4,583 |
| Jul 11, 2024 | 818.35 | 823.15 | 799.00 | 806.30 | 806.30 | 2,328 |
| Jul 10, 2024 | 829.00 | 829.00 | 794.90 | 814.85 | 814.85 | 9,202 |
| Jul 9, 2024 | 838.30 | 841.80 | 817.95 | 829.35 | 829.35 | 1,446 |
| Jul 8, 2024 | 842.05 | 865.15 | 815.90 | 831.40 | 831.40 | 2,214 |
| Jul 5, 2024 | 815.90 | 831.05 | 815.90 | 827.75 | 827.75 | 1,457 |
| Jul 4, 2024 | 825.05 | 853.75 | 817.80 | 822.80 | 822.80 | 2,228 |
| Jul 3, 2024 | 862.90 | 862.90 | 818.15 | 824.75 | 824.75 | 6,950 |
| Jul 2, 2024 | 846.10 | 854.15 | 837.25 | 842.50 | 842.50 | 1,157 |
| Jul 1, 2024 | 860.00 | 885.00 | 839.90 | 845.75 | 845.75 | 8,890 |
| Jun 28, 2024 | 834.65 | 873.85 | 827.10 | 858.60 | 858.60 | 5,570 |
| Jun 27, 2024 | 840.60 | 860.10 | 819.05 | 834.15 | 834.15 | 5,568 |
| Jun 26, 2024 | 870.00 | 870.50 | 840.00 | 848.00 | 848.00 | 2,282 |
| Jun 25, 2024 | 898.30 | 898.30 | 857.35 | 862.90 | 862.90 | 1,908 |
| Jun 24, 2024 | 887.25 | 898.00 | 877.50 | 884.75 | 884.75 | 15,842 |
| Jun 21, 2024 | 884.00 | 927.35 | 860.00 | 904.35 | 904.35 | 25,228 |
| Jun 20, 2024 | 940.00 | 940.00 | 881.30 | 883.20 | 883.20 | 19,021 |
| Jun 19, 2024 | 914.00 | 927.65 | 890.05 | 927.65 | 927.65 | 55,361 |
| Jun 18, 2024 | 935.00 | 935.00 | 872.00 | 883.50 | 883.50 | 2,161 |
| Jun 14, 2024 | 914.00 | 938.00 | 861.50 | 890.65 | 890.65 | 9,780 |
| Jun 13, 2024 | 895.00 | 895.25 | 895.00 | 895.25 | 895.25 | 511 |
| Jun 12, 2024 | 826.00 | 852.65 | 826.00 | 852.65 | 852.65 | 3,684 |
| Jun 11, 2024 | 815.00 | 840.00 | 790.00 | 812.05 | 812.05 | 8,842 |
| Jun 10, 2024 | 771.65 | 818.55 | 751.00 | 811.15 | 811.15 | 23,256 |
| Jun 7, 2024 | 762.50 | 798.25 | 762.50 | 779.60 | 779.60 | 7,621 |
| Jun 6, 2024 | 725.05 | 801.35 | 725.05 | 798.65 | 798.65 | 12,408 |