NSE - Delayed Quote INR
Delta Manufacturing Limited (DELTAMAGNT.NS)
At close: 3:30 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 |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 97.12 | 97.12 | 88.82 | 90.84 | 90.84 | 20,053 |
| Oct 21, 2024 | 99.70 | 100.03 | 95.00 | 95.41 | 95.41 | 24,882 |
| Oct 18, 2024 | 102.80 | 102.80 | 97.00 | 98.29 | 98.29 | 27,582 |
| Oct 17, 2024 | 98.00 | 103.90 | 98.00 | 101.27 | 101.27 | 23,979 |
| Oct 16, 2024 | 101.00 | 102.42 | 98.00 | 98.78 | 98.78 | 30,597 |
| Oct 15, 2024 | 104.99 | 104.99 | 98.60 | 100.90 | 100.90 | 117,630 |
| Oct 14, 2024 | 92.40 | 113.10 | 92.40 | 107.26 | 107.26 | 585,282 |
| Oct 11, 2024 | 96.85 | 96.85 | 93.50 | 94.25 | 94.25 | 2,936 |
| Oct 10, 2024 | 94.04 | 98.78 | 94.04 | 95.82 | 95.82 | 3,368 |
| Oct 9, 2024 | 92.05 | 98.90 | 90.91 | 96.97 | 96.97 | 8,379 |
| Oct 8, 2024 | 89.95 | 92.99 | 87.51 | 92.05 | 92.05 | 3,186 |
| Oct 7, 2024 | 97.00 | 97.00 | 89.00 | 90.57 | 90.57 | 10,275 |
| Oct 4, 2024 | 96.15 | 96.28 | 93.31 | 94.07 | 94.07 | 7,010 |
| Oct 3, 2024 | 95.72 | 97.70 | 92.41 | 93.94 | 93.94 | 18,940 |
| Oct 1, 2024 | 96.42 | 98.90 | 95.10 | 96.10 | 96.10 | 8,789 |
| Sep 30, 2024 | 96.25 | 98.60 | 96.25 | 96.70 | 96.70 | 11,979 |
| Sep 27, 2024 | 99.01 | 99.79 | 96.20 | 97.45 | 97.45 | 12,850 |
| Sep 26, 2024 | 95.60 | 102.01 | 95.60 | 99.01 | 99.01 | 19,228 |
| Sep 25, 2024 | 102.50 | 102.50 | 98.10 | 99.28 | 99.28 | 18,365 |
| Sep 24, 2024 | 98.68 | 100.89 | 98.05 | 99.05 | 99.05 | 15,082 |
| Sep 23, 2024 | 102.70 | 102.70 | 98.41 | 99.11 | 99.11 | 7,037 |
| Sep 20, 2024 | 95.12 | 102.88 | 95.12 | 99.69 | 99.69 | 47,021 |
| Sep 19, 2024 | 96.07 | 98.80 | 93.60 | 95.65 | 95.65 | 24,645 |
| Sep 18, 2024 | 97.88 | 98.07 | 95.10 | 95.54 | 95.54 | 11,349 |
| Sep 17, 2024 | 101.80 | 101.80 | 96.21 | 97.54 | 97.54 | 22,824 |
| Sep 16, 2024 | 100.00 | 102.69 | 99.00 | 99.49 | 99.49 | 25,390 |
| Sep 13, 2024 | 103.50 | 105.19 | 100.05 | 100.61 | 100.61 | 29,159 |
| Sep 12, 2024 | 107.17 | 109.58 | 103.00 | 103.61 | 103.61 | 89,231 |
| Sep 11, 2024 | 113.00 | 118.79 | 107.00 | 109.50 | 109.50 | 911,417 |
| Sep 10, 2024 | 90.68 | 102.50 | 90.51 | 99.74 | 99.74 | 108,656 |
| Sep 9, 2024 | 87.53 | 94.99 | 87.26 | 89.88 | 89.88 | 35,746 |
| Sep 6, 2024 | 88.90 | 88.90 | 87.01 | 87.36 | 87.36 | 4,171 |
| Sep 5, 2024 | 88.02 | 89.50 | 86.11 | 87.59 | 87.59 | 5,237 |
| Sep 4, 2024 | 88.00 | 90.85 | 86.50 | 87.18 | 87.18 | 12,078 |
| Sep 3, 2024 | 91.00 | 91.00 | 88.81 | 88.90 | 88.90 | 7,315 |
| Sep 2, 2024 | 92.40 | 92.50 | 89.11 | 89.68 | 89.68 | 6,169 |
| Aug 30, 2024 | 90.90 | 92.60 | 90.32 | 90.56 | 90.56 | 1,963 |
| Aug 29, 2024 | 93.53 | 93.53 | 90.45 | 90.92 | 90.92 | 4,975 |
| Aug 28, 2024 | 93.39 | 93.39 | 91.96 | 92.73 | 92.73 | 3,752 |
| Aug 27, 2024 | 93.21 | 93.90 | 92.01 | 92.17 | 92.17 | 4,758 |
| Aug 26, 2024 | 92.70 | 94.90 | 88.62 | 93.21 | 93.21 | 23,014 |
| Aug 23, 2024 | 93.80 | 93.88 | 90.50 | 90.68 | 90.68 | 8,117 |
| Aug 22, 2024 | 90.70 | 94.90 | 89.68 | 92.72 | 92.72 | 32,025 |
| Aug 21, 2024 | 89.77 | 90.11 | 86.81 | 89.61 | 89.61 | 13,492 |
| Aug 20, 2024 | 90.50 | 90.50 | 87.00 | 87.72 | 87.72 | 7,752 |
| Aug 19, 2024 | 85.10 | 90.59 | 83.11 | 89.61 | 89.61 | 11,104 |
| Aug 16, 2024 | 88.26 | 89.39 | 84.10 | 86.20 | 86.20 | 7,316 |
| Aug 14, 2024 | 89.99 | 89.99 | 86.46 | 86.80 | 86.80 | 5,109 |
| Aug 13, 2024 | 89.18 | 91.80 | 86.31 | 89.11 | 89.11 | 18,490 |
| Aug 12, 2024 | 91.50 | 91.50 | 85.65 | 87.41 | 87.41 | 5,526 |
| Aug 9, 2024 | 89.00 | 90.73 | 87.61 | 88.99 | 88.99 | 10,275 |
| Aug 8, 2024 | 90.95 | 90.95 | 87.50 | 87.66 | 87.66 | 14,814 |
| Aug 7, 2024 | 89.08 | 91.56 | 89.05 | 90.81 | 90.81 | 4,707 |
| Aug 6, 2024 | 90.19 | 91.89 | 88.50 | 89.38 | 89.38 | 18,066 |
| Aug 5, 2024 | 92.50 | 92.50 | 87.50 | 88.40 | 88.40 | 14,478 |
| Aug 2, 2024 | 92.90 | 94.50 | 90.81 | 93.33 | 93.33 | 18,152 |
| Aug 1, 2024 | 93.02 | 94.46 | 91.80 | 92.77 | 92.77 | 12,955 |
| Jul 31, 2024 | 93.79 | 94.89 | 92.10 | 92.96 | 92.96 | 12,888 |
| Jul 30, 2024 | 94.88 | 95.39 | 92.61 | 93.81 | 93.81 | 10,413 |
| Jul 29, 2024 | 92.00 | 95.41 | 92.00 | 93.83 | 93.83 | 16,302 |
| Jul 26, 2024 | 91.29 | 92.99 | 91.02 | 91.78 | 91.78 | 6,712 |
| Jul 25, 2024 | 92.66 | 93.58 | 91.01 | 91.56 | 91.56 | 8,242 |
| Jul 24, 2024 | 93.70 | 93.70 | 86.71 | 91.39 | 91.39 | 22,491 |
| Jul 23, 2024 | 92.75 | 94.77 | 87.32 | 91.43 | 91.43 | 16,641 |
| Jul 22, 2024 | 95.70 | 95.70 | 93.01 | 93.12 | 93.12 | 5,832 |
| Jul 19, 2024 | 93.62 | 95.98 | 93.05 | 93.68 | 93.68 | 3,724 |
| Jul 18, 2024 | 98.09 | 98.09 | 95.01 | 95.77 | 95.77 | 2,891 |
| Jul 16, 2024 | 97.10 | 97.14 | 96.07 | 96.15 | 96.15 | 3,594 |
| Jul 15, 2024 | 94.90 | 98.40 | 93.01 | 97.16 | 97.16 | 25,640 |
| Jul 12, 2024 | 97.00 | 97.00 | 91.20 | 93.47 | 93.47 | 12,042 |
| Jul 11, 2024 | 95.88 | 96.70 | 94.90 | 94.94 | 94.94 | 6,695 |
| Jul 10, 2024 | 97.40 | 97.46 | 93.62 | 94.69 | 94.69 | 11,376 |
| Jul 9, 2024 | 98.95 | 98.95 | 95.20 | 95.80 | 95.80 | 10,261 |
| Jul 8, 2024 | 97.90 | 98.99 | 95.40 | 97.42 | 97.42 | 27,976 |
| Jul 5, 2024 | 96.39 | 96.99 | 95.01 | 96.01 | 96.01 | 8,876 |
| Jul 4, 2024 | 96.53 | 97.37 | 95.40 | 96.39 | 96.39 | 3,813 |
| Jul 3, 2024 | 97.76 | 97.76 | 95.00 | 95.68 | 95.68 | 19,104 |
| Jul 2, 2024 | 96.00 | 99.40 | 96.00 | 96.86 | 96.86 | 18,780 |
| Jul 1, 2024 | 98.70 | 98.70 | 93.40 | 95.74 | 95.74 | 13,751 |
| Jun 28, 2024 | 99.70 | 99.70 | 95.21 | 96.30 | 96.30 | 9,415 |
| Jun 27, 2024 | 97.57 | 97.98 | 96.25 | 96.50 | 96.50 | 9,262 |
| Jun 26, 2024 | 98.84 | 98.84 | 96.00 | 96.72 | 96.72 | 11,384 |
| Jun 25, 2024 | 98.26 | 98.59 | 96.10 | 96.90 | 96.90 | 20,860 |
| Jun 24, 2024 | 96.45 | 99.58 | 96.45 | 99.00 | 99.00 | 7,231 |
| Jun 21, 2024 | 99.80 | 99.80 | 97.22 | 98.26 | 98.26 | 6,394 |
| Jun 20, 2024 | 100.98 | 100.98 | 97.05 | 98.33 | 98.33 | 6,282 |
| Jun 19, 2024 | 99.99 | 101.54 | 98.50 | 98.65 | 98.65 | 12,024 |
| Jun 18, 2024 | 100.27 | 102.00 | 96.75 | 98.51 | 98.51 | 13,959 |
| Jun 14, 2024 | 97.15 | 102.29 | 97.15 | 100.27 | 100.27 | 6,099 |
| Jun 13, 2024 | 100.24 | 100.88 | 98.00 | 98.85 | 98.85 | 5,971 |
| Jun 12, 2024 | 101.40 | 101.40 | 99.05 | 100.22 | 100.22 | 8,327 |
| Jun 11, 2024 | 97.07 | 103.80 | 94.00 | 100.38 | 100.38 | 58,086 |
| Jun 10, 2024 | 96.72 | 98.71 | 96.00 | 98.12 | 98.12 | 11,899 |
| Jun 7, 2024 | 94.85 | 97.50 | 94.05 | 96.70 | 96.70 | 13,846 |
| Jun 6, 2024 | 93.85 | 95.20 | 92.60 | 94.95 | 94.95 | 4,835 |
| Jun 5, 2024 | 91.00 | 95.05 | 85.60 | 91.50 | 91.50 | 11,149 |
| Jun 4, 2024 | 99.00 | 99.00 | 86.45 | 90.80 | 90.80 | 17,387 |
| Jun 3, 2024 | 96.75 | 99.85 | 96.10 | 96.50 | 96.50 | 11,506 |
| May 31, 2024 | 96.95 | 96.95 | 93.25 | 95.35 | 95.35 | 11,789 |
| May 30, 2024 | 97.10 | 97.45 | 93.65 | 94.00 | 94.00 | 7,266 |
| May 29, 2024 | 97.30 | 98.20 | 95.40 | 96.75 | 96.75 | 3,896 |
| May 28, 2024 | 97.65 | 99.70 | 97.00 | 97.15 | 97.15 | 6,973 |
| May 27, 2024 | 99.30 | 100.75 | 96.50 | 97.30 | 97.30 | 11,716 |
| May 24, 2024 | 102.90 | 102.90 | 99.20 | 99.75 | 99.75 | 7,839 |
| May 23, 2024 | 102.35 | 102.40 | 99.00 | 99.85 | 99.85 | 9,144 |
| May 22, 2024 | 100.00 | 103.55 | 99.00 | 100.80 | 100.80 | 11,067 |
| May 21, 2024 | 99.30 | 103.75 | 99.30 | 102.45 | 102.45 | 10,755 |
| May 17, 2024 | 102.05 | 104.00 | 100.00 | 100.30 | 100.30 | 5,833 |
| May 16, 2024 | 102.75 | 104.45 | 99.80 | 103.15 | 103.15 | 20,654 |
| May 15, 2024 | 98.00 | 101.70 | 98.00 | 99.95 | 99.95 | 7,419 |
| May 14, 2024 | 101.70 | 102.30 | 98.75 | 99.15 | 99.15 | 6,590 |
| May 13, 2024 | 103.95 | 104.00 | 100.00 | 102.50 | 102.50 | 7,487 |
| May 10, 2024 | 102.45 | 102.45 | 97.50 | 101.75 | 101.75 | 3,912 |
| May 9, 2024 | 103.25 | 103.30 | 98.85 | 99.25 | 99.25 | 5,433 |
| May 8, 2024 | 98.00 | 103.10 | 96.05 | 100.35 | 100.35 | 10,422 |
| May 7, 2024 | 104.25 | 104.45 | 93.55 | 98.05 | 98.05 | 28,578 |
| May 6, 2024 | 105.30 | 106.00 | 103.35 | 104.20 | 104.20 | 6,843 |
| May 3, 2024 | 102.00 | 109.00 | 102.00 | 104.40 | 104.40 | 28,386 |
| May 2, 2024 | 103.35 | 105.05 | 102.65 | 103.90 | 103.90 | 11,252 |
| Apr 30, 2024 | 106.30 | 106.30 | 101.20 | 102.20 | 102.20 | 12,638 |
| Apr 29, 2024 | 106.35 | 107.30 | 102.00 | 104.30 | 104.30 | 26,018 |
| Apr 26, 2024 | 111.00 | 111.80 | 105.30 | 106.20 | 106.20 | 23,952 |
| Apr 25, 2024 | 103.00 | 110.70 | 101.00 | 108.85 | 108.85 | 65,001 |
| Apr 24, 2024 | 102.65 | 107.65 | 101.75 | 103.50 | 103.50 | 58,456 |
| Apr 23, 2024 | 101.60 | 102.80 | 100.10 | 100.60 | 100.60 | 9,679 |
| Apr 22, 2024 | 102.80 | 102.90 | 100.00 | 101.60 | 101.60 | 11,045 |
| Apr 19, 2024 | 98.00 | 102.10 | 95.45 | 101.45 | 101.45 | 30,979 |
| Apr 18, 2024 | 101.80 | 102.90 | 98.00 | 98.95 | 98.95 | 15,097 |
| Apr 16, 2024 | 98.95 | 102.90 | 97.20 | 98.30 | 98.30 | 15,075 |
| Apr 15, 2024 | 99.15 | 99.50 | 96.55 | 97.00 | 97.00 | 10,583 |
| Apr 12, 2024 | 100.80 | 102.40 | 98.60 | 99.15 | 99.15 | 14,845 |
| Apr 10, 2024 | 105.80 | 109.00 | 98.10 | 100.00 | 100.00 | 54,105 |
| Apr 9, 2024 | 99.00 | 108.65 | 97.20 | 105.65 | 105.65 | 104,354 |
| Apr 8, 2024 | 98.30 | 99.80 | 97.00 | 97.50 | 97.50 | 8,119 |
| Apr 5, 2024 | 98.50 | 100.85 | 96.25 | 98.00 | 98.00 | 14,846 |
| Apr 4, 2024 | 100.40 | 102.90 | 97.25 | 98.50 | 98.50 | 19,600 |
| Apr 3, 2024 | 99.50 | 103.50 | 97.65 | 99.70 | 99.70 | 19,678 |
| Apr 2, 2024 | 102.20 | 103.00 | 98.55 | 99.50 | 99.50 | 20,609 |
| Apr 1, 2024 | 108.80 | 109.05 | 99.00 | 103.40 | 103.40 | 97,021 |
| Mar 28, 2024 | 93.15 | 98.05 | 92.10 | 93.05 | 93.05 | 19,902 |
| Mar 27, 2024 | 95.25 | 96.90 | 93.00 | 94.50 | 94.50 | 13,492 |
| Mar 26, 2024 | 96.90 | 100.00 | 93.00 | 95.10 | 95.10 | 26,351 |
| Mar 22, 2024 | 97.70 | 99.70 | 95.15 | 96.20 | 96.20 | 11,595 |
| Mar 21, 2024 | 101.75 | 101.75 | 96.15 | 98.90 | 98.90 | 14,069 |
| Mar 20, 2024 | 102.90 | 102.90 | 97.35 | 99.25 | 99.25 | 6,297 |
| Mar 19, 2024 | 100.75 | 105.00 | 99.60 | 100.55 | 100.55 | 20,650 |
| Mar 18, 2024 | 96.50 | 106.00 | 96.50 | 99.80 | 99.80 | 22,455 |
| Mar 15, 2024 | 97.00 | 99.65 | 95.95 | 97.20 | 97.20 | 16,779 |
| Mar 14, 2024 | 84.25 | 103.00 | 82.05 | 101.30 | 101.30 | 53,944 |
| Mar 13, 2024 | 95.00 | 98.40 | 85.60 | 86.30 | 86.30 | 25,445 |
| Mar 12, 2024 | 93.55 | 98.50 | 93.00 | 93.50 | 93.50 | 21,657 |
| Mar 11, 2024 | 108.80 | 108.80 | 99.00 | 99.30 | 99.30 | 26,109 |
| Mar 7, 2024 | 107.00 | 115.00 | 106.50 | 108.90 | 108.90 | 78,810 |
| Mar 6, 2024 | 99.00 | 109.20 | 98.20 | 106.10 | 106.10 | 96,108 |
| Mar 5, 2024 | 103.60 | 103.95 | 97.00 | 98.20 | 98.20 | 81,503 |
| Mar 4, 2024 | 132.75 | 132.75 | 101.10 | 105.55 | 105.55 | 656,052 |
| Mar 1, 2024 | 88.95 | 105.40 | 88.10 | 105.40 | 105.40 | 207,728 |
| Feb 29, 2024 | 92.40 | 93.95 | 84.30 | 87.85 | 87.85 | 32,048 |
| Feb 28, 2024 | 95.00 | 96.60 | 92.10 | 92.40 | 92.40 | 8,471 |
| Feb 27, 2024 | 97.90 | 98.90 | 94.50 | 95.90 | 95.90 | 6,579 |
| Feb 26, 2024 | 100.25 | 100.25 | 95.30 | 97.30 | 97.30 | 8,534 |
| Feb 23, 2024 | 94.70 | 99.65 | 93.45 | 97.75 | 97.75 | 23,623 |
| Feb 22, 2024 | 94.70 | 94.90 | 92.15 | 93.45 | 93.45 | 3,685 |
| Feb 21, 2024 | 95.40 | 96.35 | 92.10 | 92.65 | 92.65 | 5,835 |
| Feb 20, 2024 | 93.00 | 95.40 | 93.00 | 94.10 | 94.10 | 10,059 |
| Feb 19, 2024 | 95.90 | 96.15 | 93.25 | 93.85 | 93.85 | 7,482 |
| Feb 16, 2024 | 94.10 | 96.00 | 93.50 | 94.85 | 94.85 | 7,278 |
| Feb 15, 2024 | 94.85 | 96.25 | 93.20 | 95.25 | 95.25 | 5,113 |
| Feb 14, 2024 | 91.60 | 102.55 | 91.60 | 93.25 | 93.25 | 8,839 |
| Feb 13, 2024 | 97.00 | 97.00 | 90.00 | 92.00 | 92.00 | 11,980 |
| Feb 12, 2024 | 98.05 | 98.05 | 93.50 | 93.65 | 93.65 | 15,273 |
| Feb 9, 2024 | 101.70 | 102.80 | 95.00 | 98.05 | 98.05 | 13,104 |
| Feb 8, 2024 | 104.00 | 104.00 | 96.00 | 99.60 | 99.60 | 15,592 |
| Feb 7, 2024 | 99.10 | 104.00 | 98.50 | 102.00 | 102.00 | 39,490 |
| Feb 6, 2024 | 99.65 | 101.70 | 98.45 | 99.95 | 99.95 | 9,468 |
| Feb 5, 2024 | 102.00 | 102.10 | 98.30 | 99.65 | 99.65 | 14,782 |
| Feb 2, 2024 | 99.10 | 101.50 | 99.10 | 100.60 | 100.60 | 15,258 |
| Feb 1, 2024 | 99.00 | 101.45 | 97.30 | 99.50 | 99.50 | 11,020 |
| Jan 31, 2024 | 98.90 | 102.00 | 96.25 | 99.15 | 99.15 | 15,175 |
| Jan 30, 2024 | 97.05 | 98.95 | 96.00 | 96.85 | 96.85 | 7,938 |
| Jan 29, 2024 | 97.00 | 99.00 | 95.30 | 96.45 | 96.45 | 7,465 |
| Jan 25, 2024 | 98.40 | 99.00 | 96.45 | 97.35 | 97.35 | 3,321 |
| Jan 24, 2024 | 99.20 | 99.20 | 96.05 | 96.95 | 96.95 | 6,771 |
| Jan 23, 2024 | 102.90 | 102.90 | 91.00 | 95.90 | 95.90 | 8,859 |
| Jan 19, 2024 | 99.00 | 100.30 | 97.00 | 98.65 | 98.65 | 9,436 |
| Jan 18, 2024 | 98.50 | 100.00 | 96.50 | 97.65 | 97.65 | 8,466 |
| Jan 17, 2024 | 96.00 | 100.40 | 96.00 | 98.60 | 98.60 | 12,973 |
| Jan 16, 2024 | 100.75 | 102.70 | 98.30 | 99.70 | 99.70 | 19,634 |
| Jan 15, 2024 | 103.60 | 103.60 | 97.50 | 99.10 | 99.10 | 8,852 |
| Jan 12, 2024 | 102.95 | 102.95 | 99.50 | 101.30 | 101.30 | 15,130 |
| Jan 11, 2024 | 103.50 | 103.50 | 98.25 | 99.45 | 99.45 | 22,743 |
| Jan 10, 2024 | 103.70 | 103.70 | 99.00 | 99.45 | 99.45 | 14,296 |
| Jan 9, 2024 | 104.00 | 104.00 | 98.75 | 100.05 | 100.05 | 18,924 |
| Jan 8, 2024 | 103.00 | 104.15 | 98.20 | 99.95 | 99.95 | 30,678 |
| Jan 5, 2024 | 108.70 | 108.70 | 97.20 | 101.95 | 101.95 | 71,271 |
| Jan 4, 2024 | 110.80 | 110.80 | 102.90 | 104.70 | 104.70 | 51,679 |
| Jan 3, 2024 | 116.00 | 116.00 | 107.00 | 108.15 | 108.15 | 178,811 |
| Jan 2, 2024 | 102.00 | 113.60 | 96.15 | 113.60 | 113.60 | 664,635 |
| Jan 1, 2024 | 98.60 | 98.60 | 94.35 | 94.70 | 94.70 | 9,999 |
| Dec 29, 2023 | 98.00 | 101.60 | 95.00 | 95.70 | 95.70 | 11,878 |
| Dec 28, 2023 | 98.90 | 100.20 | 97.00 | 97.55 | 97.55 | 9,900 |
| Dec 27, 2023 | 102.70 | 102.75 | 99.10 | 100.15 | 100.15 | 13,209 |
| Dec 26, 2023 | 95.55 | 101.85 | 95.55 | 101.60 | 101.60 | 38,671 |
| Dec 22, 2023 | 97.95 | 98.60 | 95.10 | 96.75 | 96.75 | 20,559 |
| Dec 21, 2023 | 95.10 | 96.25 | 90.65 | 93.65 | 93.65 | 14,117 |
| Dec 20, 2023 | 98.80 | 100.75 | 93.00 | 95.10 | 95.10 | 41,686 |
| Dec 19, 2023 | 102.35 | 102.35 | 97.65 | 98.00 | 98.00 | 18,210 |
| Dec 18, 2023 | 101.90 | 102.55 | 98.85 | 99.50 | 99.50 | 17,788 |
| Dec 15, 2023 | 103.00 | 106.75 | 99.10 | 100.35 | 100.35 | 34,605 |
| Dec 14, 2023 | 110.40 | 110.40 | 101.45 | 102.00 | 102.00 | 39,946 |
| Dec 13, 2023 | 110.30 | 111.90 | 104.75 | 107.25 | 107.25 | 78,254 |
| Dec 12, 2023 | 114.95 | 122.00 | 110.25 | 112.55 | 112.55 | 894,047 |
| Dec 11, 2023 | 98.00 | 109.50 | 92.00 | 104.80 | 104.80 | 173,767 |
| Dec 8, 2023 | 89.00 | 92.25 | 89.00 | 92.00 | 92.00 | 43,076 |
| Dec 7, 2023 | 86.00 | 88.25 | 84.15 | 87.90 | 87.90 | 14,151 |
| Dec 6, 2023 | 83.20 | 84.55 | 83.05 | 84.15 | 84.15 | 8,648 |
| Dec 5, 2023 | 82.10 | 84.50 | 80.60 | 83.20 | 83.20 | 9,052 |
| Dec 4, 2023 | 84.20 | 84.20 | 81.30 | 82.40 | 82.40 | 4,450 |
| Dec 1, 2023 | 81.50 | 82.45 | 80.55 | 81.30 | 81.30 | 3,052 |
| Nov 30, 2023 | 84.00 | 84.00 | 80.15 | 81.30 | 81.30 | 5,162 |
| Nov 29, 2023 | 84.25 | 84.25 | 81.50 | 81.60 | 81.60 | 4,498 |
| Nov 28, 2023 | 81.55 | 84.00 | 81.50 | 82.55 | 82.55 | 3,766 |
| Nov 24, 2023 | 81.50 | 83.00 | 81.50 | 81.55 | 81.55 | 1,524 |
| Nov 23, 2023 | 82.50 | 82.50 | 80.90 | 81.10 | 81.10 | 14,352 |
| Nov 22, 2023 | 82.10 | 83.90 | 81.05 | 82.70 | 82.70 | 4,662 |
| Nov 21, 2023 | 82.70 | 82.95 | 81.30 | 82.05 | 82.05 | 3,883 |
| Nov 20, 2023 | 81.60 | 84.45 | 81.60 | 82.65 | 82.65 | 4,728 |
| Nov 17, 2023 | 81.55 | 83.70 | 81.55 | 82.20 | 82.20 | 3,658 |
| Nov 16, 2023 | 85.00 | 85.00 | 81.00 | 83.10 | 83.10 | 2,854 |
| Nov 15, 2023 | 81.50 | 84.15 | 81.50 | 83.70 | 83.70 | 4,819 |
| Nov 13, 2023 | 86.65 | 86.65 | 81.00 | 81.75 | 81.75 | 4,350 |
| Nov 10, 2023 | 83.95 | 83.95 | 81.00 | 82.00 | 82.00 | 5,316 |
| Nov 9, 2023 | 82.00 | 84.70 | 81.30 | 81.60 | 81.60 | 4,629 |
| Nov 8, 2023 | 80.75 | 85.20 | 80.75 | 81.95 | 81.95 | 23,544 |
| Nov 7, 2023 | 88.00 | 88.00 | 84.00 | 85.00 | 85.00 | 2,814 |
| Nov 6, 2023 | 85.00 | 87.40 | 82.70 | 85.05 | 85.05 | 6,797 |
| Nov 3, 2023 | 83.05 | 87.45 | 81.90 | 86.20 | 86.20 | 7,840 |
| Nov 2, 2023 | 85.85 | 85.85 | 83.00 | 84.50 | 84.50 | 1,909 |
| Nov 1, 2023 | 84.70 | 87.45 | 82.45 | 83.60 | 83.60 | 1,597 |
| Oct 31, 2023 | 81.95 | 85.40 | 81.80 | 84.70 | 84.70 | 2,607 |
| Oct 30, 2023 | 85.00 | 87.45 | 80.70 | 81.90 | 81.90 | 6,452 |
| Oct 27, 2023 | 81.45 | 85.00 | 80.25 | 84.90 | 84.90 | 3,930 |
| Oct 26, 2023 | 82.45 | 83.75 | 78.35 | 81.45 | 81.45 | 9,019 |
| Oct 25, 2023 | 85.00 | 85.00 | 82.45 | 82.45 | 82.45 | 6,157 |
| Oct 23, 2023 | 86.30 | 87.00 | 84.25 | 86.75 | 86.75 | 1,494 |