BSE - Delayed Quote INR
Mold-Tek Packaging Limited (MOLDTKPAC.BO)
539.80
+4.45
+(0.83%)
At close: 3:29:09 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 13, 2025 | 535.35 | 545.00 | 529.00 | 539.80 | 539.80 | 5,680 |
| May 12, 2025 | 523.90 | 541.45 | 523.90 | 535.35 | 535.35 | 2,305 |
| May 9, 2025 | 494.05 | 527.10 | 494.05 | 518.15 | 518.15 | 2,443 |
| May 8, 2025 | 514.70 | 527.05 | 512.45 | 514.80 | 514.80 | 5,545 |
| May 7, 2025 | 503.30 | 516.00 | 497.50 | 513.10 | 513.10 | 4,421 |
| May 6, 2025 | 510.00 | 518.85 | 501.65 | 506.20 | 506.20 | 4,222 |
| May 5, 2025 | 504.70 | 510.95 | 500.05 | 507.45 | 507.45 | 1,410 |
| May 2, 2025 | 2 Dividend | |||||
| May 2, 2025 | 501.00 | 508.70 | 496.85 | 505.45 | 505.45 | 2,095 |
| Apr 30, 2025 | 513.10 | 520.00 | 503.00 | 506.15 | 504.15 | 4,071 |
| Apr 29, 2025 | 502.20 | 535.30 | 502.00 | 515.65 | 513.61 | 5,154 |
| Apr 28, 2025 | 501.00 | 506.85 | 495.45 | 502.15 | 500.17 | 3,426 |
| Apr 25, 2025 | 512.45 | 520.20 | 492.80 | 507.65 | 505.64 | 5,287 |
| Apr 24, 2025 | 502.85 | 527.00 | 502.85 | 512.95 | 510.92 | 7,243 |
| Apr 23, 2025 | 520.70 | 521.65 | 509.95 | 513.15 | 511.12 | 3,149 |
| Apr 22, 2025 | 517.50 | 527.00 | 511.80 | 514.70 | 512.67 | 7,193 |
| Apr 21, 2025 | 505.80 | 524.10 | 505.80 | 522.00 | 519.94 | 7,334 |
| Apr 17, 2025 | 509.85 | 524.25 | 505.45 | 512.10 | 510.08 | 3,738 |
| Apr 16, 2025 | 483.20 | 514.20 | 483.20 | 503.45 | 501.46 | 4,916 |
| Apr 15, 2025 | 482.80 | 511.00 | 474.00 | 508.00 | 505.99 | 4,788 |
| Apr 11, 2025 | 457.45 | 483.50 | 457.45 | 474.45 | 472.58 | 5,034 |
| Apr 9, 2025 | 470.70 | 470.70 | 451.05 | 456.75 | 454.95 | 6,997 |
| Apr 8, 2025 | 524.00 | 524.00 | 458.00 | 470.70 | 468.84 | 3,839 |
| Apr 7, 2025 | 418.00 | 473.05 | 415.00 | 467.10 | 465.25 | 11,223 |
| Apr 4, 2025 | 482.60 | 482.70 | 459.00 | 473.60 | 471.73 | 14,574 |
| Apr 3, 2025 | 458.00 | 486.40 | 458.00 | 483.65 | 481.74 | 6,803 |
| Apr 2, 2025 | 441.90 | 467.55 | 441.90 | 463.90 | 462.07 | 11,411 |
| Apr 1, 2025 | 421.40 | 459.05 | 421.40 | 452.50 | 450.71 | 8,153 |
| Mar 28, 2025 | 423.90 | 436.95 | 419.55 | 420.95 | 419.29 | 8,744 |
| Mar 27, 2025 | 421.00 | 434.45 | 420.35 | 423.35 | 421.68 | 9,408 |
| Mar 26, 2025 | 428.25 | 434.55 | 419.55 | 421.00 | 419.34 | 17,955 |
| Mar 25, 2025 | 448.55 | 451.00 | 428.00 | 429.75 | 428.05 | 15,008 |
| Mar 24, 2025 | 445.00 | 452.00 | 437.95 | 439.75 | 438.01 | 23,598 |
| Mar 21, 2025 | 453.70 | 454.50 | 442.30 | 443.10 | 441.35 | 10,992 |
| Mar 20, 2025 | 454.00 | 455.10 | 442.00 | 444.70 | 442.94 | 12,542 |
| Mar 19, 2025 | 445.95 | 445.95 | 433.80 | 440.05 | 438.31 | 13,677 |
| Mar 18, 2025 | 435.00 | 443.30 | 428.00 | 438.45 | 436.72 | 5,036 |
| Mar 17, 2025 | 444.00 | 444.00 | 425.70 | 427.75 | 426.06 | 13,733 |
| Mar 13, 2025 | 478.70 | 478.70 | 438.65 | 445.35 | 443.59 | 6,249 |
| Mar 12, 2025 | 475.80 | 475.80 | 446.30 | 448.45 | 446.68 | 4,092 |
| Mar 11, 2025 | 457.40 | 469.05 | 446.00 | 460.20 | 458.38 | 9,896 |
| Mar 10, 2025 | 481.95 | 481.95 | 456.10 | 462.00 | 460.17 | 3,231 |
| Mar 7, 2025 | 479.95 | 484.65 | 465.50 | 482.15 | 480.24 | 6,970 |
| Mar 6, 2025 | 459.65 | 477.85 | 449.90 | 476.20 | 474.32 | 10,399 |
| Mar 5, 2025 | 480.15 | 480.15 | 442.00 | 455.10 | 453.30 | 9,110 |
| Mar 4, 2025 | 435.00 | 453.80 | 427.00 | 448.25 | 446.48 | 3,570 |
| Mar 3, 2025 | 483.55 | 483.55 | 435.40 | 445.40 | 443.64 | 25,457 |
| Feb 28, 2025 | 471.55 | 477.80 | 459.50 | 475.35 | 473.47 | 14,055 |
| Feb 27, 2025 | 513.00 | 513.00 | 479.00 | 481.55 | 479.65 | 2,354 |
| Feb 25, 2025 | 501.75 | 504.20 | 493.00 | 495.25 | 493.29 | 8,091 |
| Feb 24, 2025 | 505.05 | 513.85 | 498.75 | 503.80 | 501.81 | 8,746 |
| Feb 21, 2025 | 531.40 | 536.45 | 512.80 | 514.85 | 512.82 | 6,333 |
| Feb 20, 2025 | 505.05 | 530.55 | 505.05 | 527.70 | 525.61 | 1,477 |
| Feb 19, 2025 | 523.05 | 543.40 | 520.50 | 522.75 | 520.68 | 5,514 |
| Feb 18, 2025 | 515.15 | 552.55 | 510.45 | 527.40 | 525.32 | 7,157 |
| Feb 17, 2025 | 533.00 | 548.10 | 520.05 | 529.10 | 527.01 | 8,549 |
| Feb 14, 2025 | 550.00 | 558.55 | 543.45 | 552.60 | 550.42 | 8,621 |
| Feb 13, 2025 | 550.00 | 573.15 | 550.00 | 561.85 | 559.63 | 5,649 |
| Feb 12, 2025 | 558.00 | 564.00 | 544.95 | 559.25 | 557.04 | 2,065 |
| Feb 11, 2025 | 568.10 | 568.10 | 544.95 | 558.90 | 556.69 | 6,705 |
| Feb 10, 2025 | 550.05 | 571.00 | 546.00 | 568.15 | 565.91 | 11,997 |
| Feb 7, 2025 | 558.00 | 565.80 | 545.00 | 552.45 | 550.27 | 7,193 |
| Feb 6, 2025 | 549.05 | 576.60 | 549.05 | 571.55 | 569.29 | 1,440 |
| Feb 5, 2025 | 578.95 | 578.95 | 561.05 | 571.05 | 568.79 | 2,472 |
| Feb 4, 2025 | 570.95 | 570.95 | 556.20 | 565.85 | 563.61 | 2,095 |
| Feb 3, 2025 | 571.30 | 571.35 | 550.00 | 553.15 | 550.96 | 6,899 |
| Feb 1, 2025 | 544.75 | 574.35 | 543.90 | 571.35 | 569.09 | 5,612 |
| Jan 31, 2025 | 533.00 | 554.10 | 530.00 | 551.70 | 549.52 | 10,200 |
| Jan 30, 2025 | 520.90 | 553.80 | 519.45 | 533.90 | 531.79 | 7,693 |
| Jan 29, 2025 | 495.00 | 523.55 | 493.00 | 520.75 | 518.69 | 11,539 |
| Jan 28, 2025 | 530.40 | 533.00 | 482.45 | 503.30 | 501.31 | 24,906 |
| Jan 27, 2025 | 541.05 | 541.05 | 509.65 | 520.00 | 517.95 | 5,457 |
| Jan 24, 2025 | 552.45 | 552.45 | 537.50 | 541.65 | 539.51 | 5,831 |
| Jan 23, 2025 | 555.00 | 557.40 | 548.80 | 550.00 | 547.83 | 6,579 |
| Jan 22, 2025 | 569.95 | 569.95 | 547.00 | 557.10 | 554.90 | 10,486 |
| Jan 21, 2025 | 569.45 | 574.55 | 562.20 | 563.80 | 561.57 | 6,061 |
| Jan 20, 2025 | 581.30 | 581.30 | 567.95 | 570.00 | 567.75 | 5,378 |
| Jan 17, 2025 | 589.70 | 589.70 | 566.10 | 570.65 | 568.40 | 4,880 |
| Jan 16, 2025 | 572.35 | 576.50 | 561.10 | 564.65 | 562.42 | 8,562 |
| Jan 15, 2025 | 586.50 | 589.95 | 569.25 | 571.10 | 568.84 | 1,698 |
| Jan 14, 2025 | 580.05 | 585.85 | 571.10 | 575.80 | 573.52 | 2,669 |
| Jan 13, 2025 | 602.05 | 605.50 | 575.20 | 579.50 | 577.21 | 2,778 |
| Jan 10, 2025 | 619.70 | 621.50 | 606.45 | 609.35 | 606.94 | 1,321 |
| Jan 9, 2025 | 626.55 | 629.25 | 616.00 | 620.10 | 617.65 | 7,331 |
| Jan 8, 2025 | 640.55 | 640.55 | 621.60 | 626.55 | 624.07 | 9,244 |
| Jan 7, 2025 | 651.90 | 655.15 | 637.55 | 639.10 | 636.57 | 8,397 |
| Jan 6, 2025 | 666.65 | 666.65 | 650.00 | 651.90 | 649.32 | 5,646 |
| Jan 3, 2025 | 665.55 | 671.25 | 663.50 | 664.95 | 662.32 | 3,341 |
| Jan 2, 2025 | 666.00 | 667.70 | 660.05 | 664.25 | 661.63 | 1,974 |
| Jan 1, 2025 | 674.00 | 674.00 | 662.95 | 665.45 | 662.82 | 3,478 |
| Dec 31, 2024 | 665.70 | 666.65 | 662.20 | 665.85 | 663.22 | 549 |
| Dec 30, 2024 | 675.00 | 678.65 | 661.65 | 668.80 | 666.16 | 4,348 |
| Dec 27, 2024 | 677.65 | 682.50 | 671.00 | 681.60 | 678.91 | 706 |
| Dec 26, 2024 | 670.05 | 694.15 | 670.05 | 677.65 | 674.97 | 4,824 |
| Dec 24, 2024 | 660.05 | 728.70 | 655.95 | 695.50 | 692.75 | 5,321 |
| Dec 23, 2024 | 676.90 | 689.95 | 656.10 | 657.90 | 655.30 | 3,507 |
| Dec 20, 2024 | 666.00 | 681.85 | 657.65 | 664.65 | 662.02 | 1,483 |
| Dec 19, 2024 | 660.05 | 671.30 | 660.05 | 665.90 | 663.27 | 956 |
| Dec 18, 2024 | 666.05 | 675.00 | 666.05 | 669.45 | 666.80 | 5,832 |
| Dec 17, 2024 | 677.05 | 683.80 | 668.45 | 673.60 | 670.94 | 6,030 |
| Dec 16, 2024 | 685.05 | 698.60 | 675.00 | 676.45 | 673.78 | 4,079 |
| Dec 13, 2024 | 714.60 | 714.60 | 679.20 | 685.40 | 682.69 | 1,853 |
| Dec 12, 2024 | 730.00 | 730.00 | 697.65 | 700.10 | 697.33 | 3,939 |
| Dec 11, 2024 | 774.30 | 774.30 | 719.20 | 721.55 | 718.70 | 18,021 |
| Dec 10, 2024 | 699.50 | 775.80 | 699.50 | 767.10 | 764.07 | 10,789 |
| Dec 9, 2024 | 677.90 | 696.95 | 677.90 | 692.50 | 689.76 | 1,053 |
| Dec 6, 2024 | 696.80 | 700.95 | 691.70 | 693.50 | 690.76 | 1,033 |
| Dec 5, 2024 | 699.30 | 705.60 | 691.70 | 697.00 | 694.25 | 4,534 |
| Dec 4, 2024 | 687.45 | 707.60 | 687.30 | 699.30 | 696.54 | 2,344 |
| Dec 3, 2024 | 697.60 | 699.00 | 684.90 | 687.05 | 684.34 | 2,430 |
| Dec 2, 2024 | 699.95 | 699.95 | 683.05 | 683.75 | 681.05 | 658 |
| Nov 29, 2024 | 687.75 | 691.45 | 683.00 | 687.85 | 685.13 | 3,366 |
| Nov 28, 2024 | 698.80 | 698.80 | 683.50 | 687.70 | 684.98 | 3,080 |
| Nov 27, 2024 | 680.00 | 694.70 | 680.00 | 686.60 | 683.89 | 750 |
| Nov 26, 2024 | 675.00 | 691.40 | 666.75 | 685.85 | 683.14 | 3,138 |
| Nov 25, 2024 | 670.95 | 677.55 | 650.25 | 674.90 | 672.23 | 3,254 |
| Nov 22, 2024 | 673.40 | 673.40 | 658.05 | 659.95 | 657.34 | 4,673 |
| Nov 21, 2024 | 681.95 | 681.95 | 660.05 | 661.75 | 659.14 | 1,664 |
| Nov 19, 2024 | 679.95 | 679.95 | 665.80 | 667.95 | 665.31 | 5,229 |
| Nov 18, 2024 | 674.95 | 676.85 | 663.25 | 669.50 | 666.85 | 1,758 |
| Nov 14, 2024 | 693.70 | 693.70 | 658.00 | 661.15 | 658.54 | 8,229 |
| Nov 13, 2024 | 680.05 | 693.00 | 674.00 | 676.75 | 674.08 | 2,987 |
| Nov 12, 2024 | 684.25 | 700.00 | 684.25 | 694.45 | 691.71 | 3,893 |
| Nov 11, 2024 | 700.00 | 702.00 | 690.00 | 695.00 | 692.25 | 6,491 |
| Nov 8, 2024 | 730.00 | 732.00 | 697.00 | 702.40 | 699.62 | 14,246 |
| Nov 7, 2024 | 755.90 | 755.90 | 725.00 | 740.85 | 737.92 | 2,674 |
| Nov 6, 2024 | 749.90 | 749.90 | 735.50 | 740.80 | 737.87 | 2,085 |
| Nov 4, 2024 | 750.40 | 763.75 | 737.70 | 742.35 | 739.42 | 17,064 |
| Nov 1, 2024 | 739.00 | 780.05 | 739.00 | 760.55 | 757.54 | 18,329 |
| Oct 31, 2024 | 688.45 | 699.95 | 688.45 | 696.00 | 693.25 | 1,114 |
| Oct 29, 2024 | 671.20 | 678.90 | 671.20 | 675.10 | 672.43 | 4,055 |
| Oct 28, 2024 | 690.00 | 690.00 | 670.00 | 674.30 | 671.64 | 2,428 |
| Oct 25, 2024 | 705.00 | 705.00 | 679.30 | 682.15 | 679.45 | 3,406 |
| Oct 24, 2024 | 717.90 | 717.90 | 696.70 | 704.65 | 701.87 | 2,507 |
| Oct 23, 2024 | 700.00 | 709.40 | 696.05 | 700.65 | 697.88 | 2,066 |
| Oct 22, 2024 | 721.00 | 727.25 | 700.00 | 702.00 | 699.23 | 2,952 |
| Oct 21, 2024 | 751.85 | 751.85 | 722.55 | 725.20 | 722.33 | 1,982 |
| Oct 18, 2024 | 726.50 | 735.20 | 724.55 | 726.35 | 723.48 | 6,233 |
| Oct 17, 2024 | 725.00 | 737.20 | 725.00 | 735.30 | 732.39 | 4,678 |
| Oct 16, 2024 | 732.40 | 734.05 | 728.70 | 731.55 | 728.66 | 3,493 |
| Oct 15, 2024 | 735.00 | 735.00 | 729.15 | 732.25 | 729.36 | 979 |
| Oct 14, 2024 | 745.00 | 749.05 | 731.45 | 734.75 | 731.85 | 1,453 |
| Oct 11, 2024 | 754.60 | 754.60 | 731.00 | 737.50 | 734.59 | 4,296 |
| Oct 10, 2024 | 748.00 | 748.00 | 735.00 | 744.30 | 741.36 | 3,785 |
| Oct 9, 2024 | 745.95 | 745.95 | 728.00 | 735.55 | 732.64 | 5,098 |
| Oct 8, 2024 | 745.75 | 745.75 | 723.90 | 729.60 | 726.72 | 6,769 |
| Oct 7, 2024 | 747.00 | 756.50 | 725.00 | 731.10 | 728.21 | 9,174 |
| Oct 4, 2024 | 756.00 | 767.00 | 747.00 | 751.05 | 748.08 | 3,495 |
| Oct 3, 2024 | 752.05 | 769.35 | 752.05 | 766.45 | 763.42 | 8,691 |
| Oct 1, 2024 | 754.05 | 769.60 | 752.30 | 766.50 | 763.47 | 2,246 |
| Sep 30, 2024 | 756.00 | 763.00 | 751.05 | 754.65 | 751.67 | 5,534 |
| Sep 27, 2024 | 760.40 | 764.45 | 751.40 | 756.55 | 753.56 | 2,840 |
| Sep 26, 2024 | 765.65 | 770.00 | 760.00 | 761.05 | 758.04 | 3,593 |
| Sep 25, 2024 | 752.05 | 765.40 | 752.05 | 761.40 | 758.39 | 3,770 |
| Sep 24, 2024 | 778.95 | 779.00 | 761.00 | 763.55 | 760.53 | 6,747 |
| Sep 23, 2024 | 773.75 | 784.75 | 767.40 | 769.25 | 766.21 | 9,082 |
| Sep 20, 2024 | 777.55 | 777.60 | 770.00 | 773.75 | 770.69 | 5,274 |
| Sep 19, 2024 | 1 Dividend | |||||
| Sep 19, 2024 | 788.00 | 788.60 | 771.00 | 775.15 | 772.09 | 5,545 |
| Sep 18, 2024 | 800.00 | 802.75 | 780.00 | 783.35 | 779.26 | 5,044 |
| Sep 17, 2024 | 788.00 | 811.50 | 788.00 | 800.35 | 796.17 | 4,643 |
| Sep 16, 2024 | 814.95 | 815.85 | 786.00 | 791.30 | 787.17 | 4,683 |
| Sep 13, 2024 | 785.00 | 811.30 | 785.00 | 810.35 | 806.12 | 1,300 |
| Sep 12, 2024 | 790.00 | 801.35 | 788.75 | 793.50 | 789.36 | 2,047 |
| Sep 11, 2024 | 797.95 | 805.95 | 779.55 | 789.05 | 784.93 | 3,219 |
| Sep 10, 2024 | 777.00 | 805.00 | 777.00 | 798.75 | 794.58 | 2,527 |
| Sep 9, 2024 | 786.00 | 796.50 | 784.45 | 788.85 | 784.73 | 3,087 |
| Sep 6, 2024 | 820.00 | 820.00 | 791.80 | 795.40 | 791.25 | 4,918 |
| Sep 5, 2024 | 819.95 | 822.00 | 803.15 | 812.35 | 808.11 | 1,076 |
| Sep 4, 2024 | 790.00 | 818.75 | 790.00 | 814.80 | 810.54 | 6,314 |
| Sep 3, 2024 | 780.00 | 795.00 | 777.55 | 791.55 | 787.42 | 1,502 |
| Sep 2, 2024 | 785.00 | 787.95 | 772.00 | 775.65 | 771.60 | 3,124 |
| Aug 30, 2024 | 772.60 | 787.30 | 771.70 | 784.85 | 780.75 | 2,280 |
| Aug 29, 2024 | 777.70 | 779.15 | 771.10 | 772.40 | 768.37 | 2,814 |
| Aug 28, 2024 | 773.10 | 785.00 | 772.05 | 776.95 | 772.89 | 3,435 |
| Aug 26, 2024 | 780.15 | 796.55 | 779.90 | 784.30 | 780.20 | 7,634 |
| Aug 23, 2024 | 776.00 | 782.00 | 772.50 | 779.00 | 774.93 | 8,479 |
| Aug 22, 2024 | 775.00 | 788.75 | 773.00 | 775.85 | 771.80 | 3,796 |
| Aug 21, 2024 | 776.75 | 779.15 | 774.15 | 776.15 | 772.10 | 6,068 |
| Aug 20, 2024 | 776.05 | 781.60 | 774.25 | 776.75 | 772.69 | 1,065 |
| Aug 19, 2024 | 789.00 | 789.00 | 774.10 | 775.70 | 771.65 | 7,369 |
| Aug 16, 2024 | 784.95 | 788.35 | 773.00 | 785.85 | 781.75 | 1,915 |
| Aug 14, 2024 | 778.00 | 779.35 | 771.05 | 774.35 | 770.31 | 3,339 |
| Aug 13, 2024 | 789.80 | 789.80 | 774.60 | 777.05 | 772.99 | 981 |
| Aug 12, 2024 | 775.55 | 778.85 | 771.10 | 774.30 | 770.26 | 2,194 |
| Aug 9, 2024 | 783.20 | 785.95 | 773.65 | 775.50 | 771.45 | 7,934 |
| Aug 8, 2024 | 778.40 | 784.65 | 772.50 | 780.15 | 776.08 | 1,883 |
| Aug 7, 2024 | 775.00 | 786.70 | 775.00 | 777.25 | 773.19 | 3,358 |
| Aug 6, 2024 | 775.05 | 784.40 | 774.00 | 775.75 | 771.70 | 2,150 |
| Aug 5, 2024 | 784.95 | 787.85 | 769.60 | 774.55 | 770.50 | 3,998 |
| Aug 2, 2024 | 790.10 | 827.00 | 790.10 | 795.90 | 791.74 | 17,533 |
| Aug 1, 2024 | 836.65 | 841.80 | 808.10 | 824.75 | 820.44 | 9,472 |
| Jul 31, 2024 | 824.95 | 840.00 | 811.75 | 835.95 | 831.58 | 5,997 |
| Jul 30, 2024 | 801.05 | 816.90 | 798.35 | 815.25 | 810.99 | 12,142 |
| Jul 29, 2024 | 815.20 | 815.20 | 792.75 | 802.45 | 798.26 | 6,857 |
| Jul 26, 2024 | 798.50 | 807.35 | 795.05 | 798.80 | 794.63 | 4,404 |
| Jul 25, 2024 | 782.05 | 787.20 | 778.65 | 786.65 | 782.54 | 1,368 |
| Jul 24, 2024 | 786.60 | 792.95 | 784.70 | 787.70 | 783.59 | 5,404 |
| Jul 23, 2024 | 801.20 | 801.20 | 781.65 | 786.80 | 782.69 | 2,153 |
| Jul 22, 2024 | 782.40 | 785.55 | 777.90 | 781.20 | 777.12 | 11,055 |
| Jul 19, 2024 | 803.70 | 803.70 | 780.00 | 782.40 | 778.31 | 5,597 |
| Jul 18, 2024 | 822.70 | 822.70 | 798.00 | 803.70 | 799.50 | 1,181 |
| Jul 16, 2024 | 800.55 | 814.25 | 796.30 | 804.05 | 799.85 | 2,361 |
| Jul 15, 2024 | 806.30 | 806.30 | 789.75 | 796.45 | 792.29 | 2,351 |
| Jul 12, 2024 | 800.00 | 808.45 | 790.00 | 790.45 | 786.32 | 5,166 |
| Jul 11, 2024 | 805.80 | 805.80 | 788.85 | 797.05 | 792.89 | 2,283 |
| Jul 10, 2024 | 800.75 | 807.65 | 789.00 | 790.70 | 786.57 | 1,795 |
| Jul 9, 2024 | 789.05 | 814.50 | 778.05 | 801.15 | 796.97 | 145,079 |
| Jul 8, 2024 | 790.05 | 800.45 | 785.00 | 787.30 | 783.19 | 7,175 |
| Jul 5, 2024 | 810.00 | 815.50 | 792.70 | 800.40 | 796.22 | 2,999 |
| Jul 4, 2024 | 803.00 | 813.95 | 803.00 | 809.15 | 804.92 | 6,544 |
| Jul 3, 2024 | 817.85 | 817.85 | 802.50 | 805.20 | 800.99 | 1,481 |
| Jul 2, 2024 | 813.00 | 818.80 | 800.05 | 810.90 | 806.66 | 4,481 |
| Jul 1, 2024 | 808.20 | 812.95 | 798.70 | 806.90 | 802.69 | 3,587 |
| Jun 28, 2024 | 786.65 | 809.70 | 786.65 | 801.55 | 797.36 | 1,197 |
| Jun 27, 2024 | 796.00 | 811.90 | 793.00 | 797.25 | 793.09 | 5,306 |
| Jun 26, 2024 | 785.00 | 816.45 | 785.00 | 800.60 | 796.42 | 11,290 |
| Jun 25, 2024 | 802.00 | 802.00 | 785.00 | 792.50 | 788.36 | 5,849 |
| Jun 24, 2024 | 800.60 | 819.25 | 775.05 | 779.70 | 775.63 | 3,645 |
| Jun 21, 2024 | 785.00 | 805.90 | 785.00 | 800.60 | 796.42 | 5,038 |
| Jun 20, 2024 | 787.30 | 801.40 | 781.00 | 787.20 | 783.09 | 3,666 |
| Jun 19, 2024 | 795.75 | 808.40 | 790.60 | 792.20 | 788.06 | 5,325 |
| Jun 18, 2024 | 813.00 | 813.65 | 792.20 | 798.95 | 794.78 | 7,726 |
| Jun 14, 2024 | 818.55 | 824.75 | 802.00 | 805.60 | 801.39 | 1,712 |
| Jun 13, 2024 | 814.05 | 825.00 | 808.85 | 821.20 | 816.91 | 2,755 |
| Jun 12, 2024 | 797.00 | 805.50 | 794.10 | 799.60 | 795.42 | 904 |
| Jun 11, 2024 | 799.05 | 800.00 | 791.25 | 794.60 | 790.45 | 901 |
| Jun 10, 2024 | 773.00 | 800.10 | 772.95 | 797.10 | 792.94 | 2,459 |
| Jun 7, 2024 | 750.95 | 780.00 | 745.40 | 773.00 | 768.96 | 6,789 |
| Jun 6, 2024 | 728.00 | 759.35 | 728.00 | 741.75 | 737.88 | 9,331 |
| Jun 5, 2024 | 715.00 | 745.00 | 715.00 | 736.90 | 733.05 | 2,401 |
| Jun 4, 2024 | 759.40 | 759.40 | 720.80 | 738.30 | 734.44 | 15,254 |
| Jun 3, 2024 | 772.10 | 790.15 | 741.25 | 743.50 | 739.62 | 14,143 |
| May 31, 2024 | 769.85 | 771.40 | 756.00 | 760.55 | 756.58 | 12,422 |
| May 30, 2024 | 794.90 | 794.90 | 766.65 | 769.85 | 765.83 | 5,550 |
| May 29, 2024 | 793.40 | 795.45 | 777.00 | 782.25 | 778.16 | 1,388 |
| May 28, 2024 | 796.00 | 796.00 | 775.00 | 779.10 | 775.03 | 4,871 |
| May 27, 2024 | 806.50 | 809.00 | 791.75 | 795.05 | 790.90 | 5,967 |
| May 24, 2024 | 793.00 | 810.90 | 793.00 | 806.35 | 802.14 | 2,391 |
| May 23, 2024 | 799.95 | 803.25 | 793.00 | 794.50 | 790.35 | 819 |
| May 22, 2024 | 796.95 | 803.20 | 790.65 | 793.10 | 788.96 | 1,176 |
| May 21, 2024 | 798.00 | 800.00 | 788.15 | 793.20 | 789.06 | 5,052 |
| May 17, 2024 | 804.90 | 807.55 | 795.00 | 798.00 | 793.83 | 1,122 |
| May 16, 2024 | 788.05 | 809.00 | 788.05 | 802.10 | 797.91 | 3,584 |
| May 15, 2024 | 814.55 | 814.55 | 791.55 | 796.05 | 791.89 | 3,635 |
| May 14, 2024 | 792.00 | 819.80 | 792.00 | 798.55 | 794.38 | 675 |
| May 13, 2024 | 784.05 | 799.30 | 784.05 | 791.75 | 787.61 | 8,421 |