BSE - Delayed Quote INR
Ester Industries Limited (ESTER.BO)
At close: 3:42 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 |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 149.00 | 159.90 | 147.85 | 158.60 | 158.60 | 55,621 |
| Nov 4, 2024 | 145.10 | 148.95 | 142.90 | 147.25 | 147.25 | 15,509 |
| Nov 1, 2024 | 141.45 | 150.20 | 141.45 | 147.90 | 147.90 | 10,499 |
| Oct 31, 2024 | 141.50 | 148.30 | 141.50 | 145.05 | 145.05 | 9,160 |
| Oct 29, 2024 | 148.00 | 153.00 | 143.40 | 150.00 | 150.00 | 57,210 |
| Oct 28, 2024 | 136.25 | 149.90 | 134.90 | 145.20 | 145.20 | 29,211 |
| Oct 25, 2024 | 137.20 | 144.35 | 135.15 | 140.30 | 140.30 | 21,497 |
| Oct 24, 2024 | 141.85 | 142.85 | 140.00 | 140.50 | 140.50 | 6,409 |
| Oct 23, 2024 | 137.15 | 142.50 | 135.80 | 141.85 | 141.85 | 8,926 |
| Oct 22, 2024 | 143.00 | 144.15 | 133.15 | 134.15 | 134.15 | 32,763 |
| Oct 21, 2024 | 145.00 | 146.55 | 141.55 | 142.35 | 142.35 | 4,399 |
| Oct 18, 2024 | 146.00 | 149.20 | 142.95 | 145.70 | 145.70 | 13,319 |
| Oct 17, 2024 | 153.90 | 159.00 | 146.80 | 147.60 | 147.60 | 27,733 |
| Oct 16, 2024 | 147.80 | 153.85 | 147.70 | 152.25 | 152.25 | 16,430 |
| Oct 15, 2024 | 153.50 | 153.50 | 145.20 | 147.80 | 147.80 | 6,401 |
| Oct 14, 2024 | 149.80 | 149.80 | 143.65 | 146.00 | 146.00 | 28,871 |
| Oct 11, 2024 | 143.30 | 148.75 | 143.30 | 147.10 | 147.10 | 11,957 |
| Oct 10, 2024 | 149.25 | 149.60 | 146.20 | 147.20 | 147.20 | 11,594 |
| Oct 9, 2024 | 147.00 | 149.80 | 145.65 | 147.55 | 147.55 | 17,023 |
| Oct 8, 2024 | 135.70 | 146.20 | 135.70 | 144.00 | 144.00 | 16,390 |
| Oct 7, 2024 | 147.05 | 148.05 | 137.40 | 138.50 | 138.50 | 34,871 |
| Oct 4, 2024 | 143.05 | 153.00 | 142.20 | 147.85 | 147.85 | 60,830 |
| Oct 3, 2024 | 147.10 | 151.65 | 144.55 | 146.05 | 146.05 | 42,213 |
| Oct 1, 2024 | 152.20 | 155.05 | 150.50 | 151.45 | 151.45 | 41,877 |
| Sep 30, 2024 | 151.10 | 158.50 | 151.10 | 156.55 | 156.55 | 30,801 |
| Sep 27, 2024 | 164.85 | 164.85 | 156.05 | 157.15 | 157.15 | 26,625 |
| Sep 26, 2024 | 160.60 | 164.30 | 158.25 | 158.95 | 158.95 | 27,073 |
| Sep 25, 2024 | 158.00 | 165.45 | 158.00 | 160.25 | 160.25 | 38,825 |
| Sep 24, 2024 | 165.00 | 170.00 | 160.90 | 161.75 | 161.75 | 49,335 |
| Sep 23, 2024 | 168.00 | 174.00 | 166.25 | 167.15 | 167.15 | 51,406 |
| Sep 20, 2024 | 166.90 | 169.95 | 164.60 | 168.00 | 168.00 | 25,658 |
| Sep 19, 2024 | 174.00 | 177.45 | 164.30 | 166.90 | 166.90 | 53,445 |
| Sep 18, 2024 | 168.90 | 172.90 | 166.10 | 172.05 | 172.05 | 142,952 |
| Sep 17, 2024 | 168.80 | 177.60 | 164.00 | 165.55 | 165.55 | 93,537 |
| Sep 16, 2024 | 168.50 | 170.50 | 163.85 | 167.00 | 167.00 | 57,301 |
| Sep 13, 2024 | 163.95 | 173.90 | 162.30 | 166.00 | 166.00 | 147,778 |
| Sep 12, 2024 | 169.90 | 169.90 | 161.60 | 164.30 | 164.30 | 117,884 |
| Sep 11, 2024 | 146.00 | 171.70 | 146.00 | 168.25 | 168.25 | 459,924 |
| Sep 10, 2024 | 148.75 | 152.40 | 146.50 | 149.85 | 149.85 | 54,025 |
| Sep 9, 2024 | 137.00 | 154.95 | 135.95 | 148.05 | 148.05 | 122,794 |
| Sep 6, 2024 | 140.55 | 141.95 | 134.25 | 136.85 | 136.85 | 42,566 |
| Sep 5, 2024 | 142.00 | 145.00 | 139.95 | 140.55 | 140.55 | 20,636 |
| Sep 4, 2024 | 135.00 | 142.50 | 135.00 | 141.95 | 141.95 | 39,419 |
| Sep 3, 2024 | 138.60 | 141.20 | 136.60 | 138.25 | 138.25 | 34,325 |
| Sep 2, 2024 | 140.00 | 142.00 | 137.00 | 137.80 | 137.80 | 65,672 |
| Aug 30, 2024 | 144.75 | 145.90 | 139.45 | 140.25 | 140.25 | 38,213 |
| Aug 29, 2024 | 149.00 | 149.75 | 140.05 | 141.90 | 141.90 | 68,853 |
| Aug 28, 2024 | 149.80 | 151.00 | 147.15 | 150.10 | 150.10 | 94,404 |
| Aug 26, 2024 | 161.80 | 161.80 | 153.00 | 155.15 | 155.15 | 50,851 |
| Aug 23, 2024 | 155.00 | 161.10 | 153.90 | 155.90 | 155.90 | 47,193 |
| Aug 22, 2024 | 155.90 | 164.90 | 151.30 | 152.70 | 152.70 | 245,232 |
| Aug 21, 2024 | 141.40 | 154.75 | 141.40 | 152.90 | 152.90 | 64,084 |
| Aug 20, 2024 | 141.85 | 147.30 | 141.80 | 142.40 | 142.40 | 111,941 |
| Aug 19, 2024 | 148.35 | 150.60 | 140.70 | 141.85 | 141.85 | 32,814 |
| Aug 16, 2024 | 136.55 | 151.00 | 134.65 | 148.70 | 148.70 | 97,162 |
| Aug 14, 2024 | 133.75 | 141.50 | 132.00 | 133.20 | 133.20 | 38,517 |
| Aug 13, 2024 | 149.00 | 149.00 | 130.40 | 131.35 | 131.35 | 56,634 |
| Aug 12, 2024 | 135.00 | 154.00 | 135.00 | 147.75 | 147.75 | 37,018 |
| Aug 9, 2024 | 150.00 | 151.00 | 146.00 | 146.65 | 146.65 | 26,220 |
| Aug 8, 2024 | 141.70 | 150.00 | 141.50 | 147.00 | 147.00 | 29,397 |
| Aug 7, 2024 | 147.50 | 148.10 | 140.60 | 141.70 | 141.70 | 15,824 |
| Aug 6, 2024 | 138.10 | 151.45 | 138.10 | 143.70 | 143.70 | 58,108 |
| Aug 5, 2024 | 135.55 | 141.75 | 134.00 | 139.25 | 139.25 | 66,387 |
| Aug 2, 2024 | 153.60 | 153.60 | 142.65 | 144.35 | 144.35 | 24,845 |
| Aug 1, 2024 | 147.80 | 161.05 | 141.90 | 150.45 | 150.45 | 232,302 |
| Jul 31, 2024 | 142.00 | 148.00 | 138.30 | 144.05 | 144.05 | 44,032 |
| Jul 30, 2024 | 145.15 | 153.20 | 140.00 | 143.45 | 143.45 | 164,257 |
| Jul 29, 2024 | 116.00 | 138.15 | 114.00 | 138.15 | 138.15 | 192,805 |
| Jul 26, 2024 | 106.10 | 116.75 | 106.00 | 115.15 | 115.15 | 50,944 |
| Jul 25, 2024 | 107.15 | 111.00 | 106.30 | 107.05 | 107.05 | 35,204 |
| Jul 24, 2024 | 111.00 | 112.40 | 106.60 | 107.15 | 107.15 | 6,647 |
| Jul 23, 2024 | 112.10 | 112.10 | 104.50 | 109.35 | 109.35 | 42,429 |
| Jul 22, 2024 | 105.25 | 113.10 | 105.25 | 111.70 | 111.70 | 19,868 |
| Jul 19, 2024 | 109.55 | 116.70 | 108.20 | 110.65 | 110.65 | 48,574 |
| Jul 18, 2024 | 111.50 | 111.55 | 107.30 | 109.50 | 109.50 | 21,066 |
| Jul 16, 2024 | 113.05 | 115.30 | 110.80 | 111.45 | 111.45 | 10,188 |
| Jul 15, 2024 | 112.50 | 115.50 | 112.00 | 113.55 | 113.55 | 29,171 |
| Jul 12, 2024 | 113.15 | 118.00 | 112.00 | 112.45 | 112.45 | 36,169 |
| Jul 11, 2024 | 115.30 | 116.40 | 112.20 | 112.85 | 112.85 | 9,096 |
| Jul 10, 2024 | 114.75 | 117.35 | 114.35 | 114.80 | 114.80 | 14,644 |
| Jul 9, 2024 | 118.50 | 118.50 | 115.85 | 117.00 | 117.00 | 12,591 |
| Jul 8, 2024 | 120.05 | 122.70 | 117.05 | 117.70 | 117.70 | 43,041 |
| Jul 5, 2024 | 124.45 | 124.45 | 120.85 | 121.50 | 121.50 | 17,619 |
| Jul 4, 2024 | 122.05 | 125.00 | 119.60 | 122.00 | 122.00 | 64,849 |
| Jul 3, 2024 | 121.50 | 129.65 | 120.65 | 124.50 | 124.50 | 85,506 |
| Jul 2, 2024 | 114.25 | 124.90 | 114.25 | 120.80 | 120.80 | 135,642 |
| Jul 1, 2024 | 113.00 | 118.20 | 113.00 | 117.70 | 117.70 | 38,410 |
| Jun 28, 2024 | 113.70 | 118.15 | 113.70 | 114.85 | 114.85 | 8,964 |
| Jun 27, 2024 | 115.00 | 119.00 | 112.60 | 116.00 | 116.00 | 43,686 |
| Jun 26, 2024 | 117.95 | 117.95 | 115.60 | 116.30 | 116.30 | 6,925 |
| Jun 25, 2024 | 113.60 | 118.00 | 113.55 | 115.95 | 115.95 | 41,170 |
| Jun 24, 2024 | 117.90 | 117.90 | 112.15 | 113.65 | 113.65 | 30,159 |
| Jun 21, 2024 | 118.05 | 122.50 | 114.50 | 115.20 | 115.20 | 15,544 |
| Jun 20, 2024 | 114.00 | 122.40 | 114.00 | 119.20 | 119.20 | 32,101 |
| Jun 19, 2024 | 117.00 | 120.10 | 114.75 | 115.20 | 115.20 | 23,363 |
| Jun 18, 2024 | 118.20 | 120.90 | 116.75 | 117.55 | 117.55 | 19,162 |
| Jun 14, 2024 | 116.65 | 120.75 | 116.15 | 118.80 | 118.80 | 10,830 |
| Jun 13, 2024 | 115.15 | 116.70 | 113.85 | 116.45 | 116.45 | 11,303 |
| Jun 12, 2024 | 111.25 | 115.50 | 111.25 | 113.10 | 113.10 | 10,957 |
| Jun 11, 2024 | 112.35 | 115.50 | 112.35 | 113.65 | 113.65 | 18,763 |
| Jun 10, 2024 | 111.65 | 114.40 | 111.00 | 112.35 | 112.35 | 23,850 |
| Jun 7, 2024 | 112.40 | 113.35 | 111.00 | 111.65 | 111.65 | 20,400 |
| Jun 6, 2024 | 109.80 | 113.95 | 107.55 | 111.75 | 111.75 | 20,090 |
| Jun 5, 2024 | 101.00 | 110.70 | 101.00 | 107.65 | 107.65 | 22,799 |
| Jun 4, 2024 | 114.80 | 114.90 | 98.05 | 102.40 | 102.40 | 28,086 |
| Jun 3, 2024 | 112.35 | 118.05 | 111.20 | 113.65 | 113.65 | 45,408 |
| May 31, 2024 | 112.20 | 115.35 | 110.05 | 111.55 | 111.55 | 28,523 |
| May 30, 2024 | 116.05 | 116.20 | 111.00 | 111.85 | 111.85 | 20,419 |
| May 29, 2024 | 111.40 | 118.50 | 110.60 | 115.25 | 115.25 | 19,753 |
| May 28, 2024 | 115.70 | 117.00 | 110.65 | 111.35 | 111.35 | 28,494 |
| May 27, 2024 | 122.50 | 122.50 | 116.10 | 117.00 | 117.00 | 11,477 |
| May 24, 2024 | 122.25 | 125.95 | 120.70 | 121.50 | 121.50 | 37,278 |
| May 23, 2024 | 120.20 | 127.75 | 118.80 | 122.25 | 122.25 | 37,768 |
| May 22, 2024 | 129.40 | 131.55 | 124.00 | 125.65 | 125.65 | 51,496 |
| May 21, 2024 | 124.20 | 131.85 | 122.75 | 128.75 | 128.75 | 79,562 |
| May 17, 2024 | 123.95 | 125.50 | 120.90 | 123.95 | 123.95 | 27,217 |
| May 16, 2024 | 124.90 | 124.90 | 120.30 | 123.00 | 123.00 | 37,274 |
| May 15, 2024 | 127.00 | 127.00 | 121.90 | 123.00 | 123.00 | 25,821 |
| May 14, 2024 | 126.45 | 127.00 | 122.60 | 125.00 | 125.00 | 61,999 |
| May 13, 2024 | 116.70 | 119.95 | 113.00 | 117.50 | 117.50 | 28,917 |
| May 10, 2024 | 118.15 | 119.50 | 115.20 | 118.20 | 118.20 | 11,638 |
| May 9, 2024 | 123.50 | 124.25 | 115.65 | 116.85 | 116.85 | 14,334 |
| May 8, 2024 | 118.90 | 124.85 | 118.90 | 123.30 | 123.30 | 10,298 |
| May 7, 2024 | 122.90 | 124.00 | 116.45 | 121.30 | 121.30 | 36,080 |
| May 6, 2024 | 125.50 | 127.50 | 121.00 | 122.40 | 122.40 | 8,873 |
| May 3, 2024 | 126.50 | 126.50 | 122.00 | 125.05 | 125.05 | 46,594 |
| May 2, 2024 | 117.30 | 130.45 | 117.30 | 125.50 | 125.50 | 57,904 |
| Apr 30, 2024 | 124.74 | 124.74 | 118.05 | 119.69 | 119.69 | 22,813 |
| Apr 29, 2024 | 127.41 | 127.41 | 120.05 | 122.55 | 122.55 | 49,412 |
| Apr 26, 2024 | 127.93 | 127.93 | 119.58 | 122.52 | 122.52 | 56,047 |
| Apr 25, 2024 | 120.07 | 127.90 | 118.00 | 126.22 | 126.22 | 150,405 |
| Apr 24, 2024 | 115.26 | 123.04 | 114.45 | 118.87 | 118.87 | 63,701 |
| Apr 23, 2024 | 113.70 | 120.80 | 113.70 | 116.21 | 116.21 | 229,894 |
| Apr 22, 2024 | 91.00 | 109.78 | 91.00 | 109.78 | 109.78 | 133,983 |
| Apr 19, 2024 | 91.00 | 92.39 | 89.92 | 91.49 | 91.49 | 12,775 |
| Apr 18, 2024 | 91.41 | 93.99 | 91.21 | 91.56 | 91.56 | 10,292 |
| Apr 16, 2024 | 91.33 | 93.60 | 90.05 | 93.07 | 93.07 | 25,221 |
| Apr 15, 2024 | 91.51 | 93.19 | 89.70 | 92.32 | 92.32 | 31,105 |
| Apr 12, 2024 | 96.84 | 97.10 | 94.20 | 95.24 | 95.24 | 17,299 |
| Apr 10, 2024 | 95.05 | 98.50 | 94.35 | 96.45 | 96.45 | 22,526 |
| Apr 9, 2024 | 97.00 | 97.00 | 93.90 | 95.17 | 95.17 | 16,417 |
| Apr 8, 2024 | 97.16 | 98.07 | 95.55 | 95.90 | 95.90 | 12,232 |
| Apr 5, 2024 | 97.84 | 99.40 | 97.00 | 97.33 | 97.33 | 9,399 |
| Apr 4, 2024 | 97.50 | 99.35 | 95.70 | 98.65 | 98.65 | 22,247 |
| Apr 3, 2024 | 95.09 | 97.85 | 94.25 | 96.92 | 96.92 | 20,407 |
| Apr 2, 2024 | 94.80 | 96.30 | 93.01 | 94.85 | 94.85 | 21,328 |
| Apr 1, 2024 | 85.18 | 95.60 | 85.18 | 94.65 | 94.65 | 56,652 |
| Mar 28, 2024 | 87.00 | 91.00 | 84.75 | 85.30 | 85.30 | 33,353 |
| Mar 27, 2024 | 88.70 | 90.00 | 85.35 | 85.95 | 85.95 | 49,270 |
| Mar 26, 2024 | 91.15 | 92.95 | 88.15 | 88.40 | 88.40 | 29,902 |
| Mar 22, 2024 | 89.55 | 94.25 | 89.55 | 91.10 | 91.10 | 63,997 |
| Mar 21, 2024 | 87.60 | 93.30 | 87.60 | 89.85 | 89.85 | 8,948 |
| Mar 20, 2024 | 88.80 | 90.05 | 87.50 | 87.70 | 87.70 | 19,408 |
| Mar 19, 2024 | 90.00 | 90.00 | 88.60 | 88.90 | 88.90 | 7,879 |
| Mar 18, 2024 | 89.60 | 92.00 | 89.20 | 90.30 | 90.30 | 32,630 |
| Mar 15, 2024 | 89.90 | 91.30 | 88.85 | 89.45 | 89.45 | 20,931 |
| Mar 14, 2024 | 86.05 | 91.95 | 86.05 | 90.05 | 90.05 | 40,268 |
| Mar 13, 2024 | 92.00 | 92.00 | 85.80 | 86.95 | 86.95 | 45,322 |
| Mar 12, 2024 | 94.15 | 95.70 | 90.30 | 91.15 | 91.15 | 10,151 |
| Mar 11, 2024 | 96.80 | 98.05 | 93.90 | 94.50 | 94.50 | 32,401 |
| Mar 7, 2024 | 99.50 | 101.00 | 97.50 | 98.35 | 98.35 | 23,120 |
| Mar 6, 2024 | 100.00 | 100.50 | 96.25 | 97.55 | 97.55 | 33,917 |
| Mar 5, 2024 | 102.05 | 103.00 | 99.15 | 100.00 | 100.00 | 11,302 |
| Mar 4, 2024 | 104.75 | 106.30 | 101.30 | 103.20 | 103.20 | 39,746 |
| Mar 1, 2024 | 103.45 | 106.45 | 102.85 | 105.05 | 105.05 | 37,399 |
| Feb 29, 2024 | 105.44 | 105.44 | 100.50 | 101.39 | 101.39 | 44,412 |
| Feb 28, 2024 | 107.49 | 108.53 | 102.00 | 103.84 | 103.84 | 80,140 |
| Feb 27, 2024 | 98.54 | 110.85 | 96.81 | 105.89 | 105.89 | 253,679 |
| Feb 26, 2024 | 99.81 | 99.81 | 96.05 | 96.61 | 96.61 | 37,788 |
| Feb 23, 2024 | 100.40 | 102.00 | 98.05 | 98.62 | 98.62 | 56,946 |
| Feb 22, 2024 | 102.42 | 102.67 | 99.50 | 99.85 | 99.85 | 15,741 |
| Feb 21, 2024 | 99.90 | 105.00 | 99.90 | 102.41 | 102.41 | 118,672 |
| Feb 20, 2024 | 102.97 | 103.08 | 99.50 | 99.90 | 99.90 | 40,853 |
| Feb 19, 2024 | 95.82 | 105.60 | 94.65 | 102.78 | 102.78 | 195,455 |
| Feb 16, 2024 | 97.69 | 100.40 | 94.05 | 95.04 | 95.04 | 84,077 |
| Feb 15, 2024 | 91.00 | 103.20 | 89.45 | 98.42 | 98.42 | 152,522 |
| Feb 14, 2024 | 89.20 | 91.85 | 88.19 | 89.56 | 89.56 | 4,767 |
| Feb 13, 2024 | 89.79 | 89.90 | 85.90 | 89.49 | 89.49 | 3,906 |
| Feb 12, 2024 | 92.55 | 92.75 | 87.80 | 88.09 | 88.09 | 12,023 |
| Feb 9, 2024 | 93.21 | 94.82 | 89.90 | 91.00 | 91.00 | 55,194 |
| Feb 8, 2024 | 93.81 | 96.10 | 93.20 | 93.50 | 93.50 | 41,468 |
| Feb 7, 2024 | 93.95 | 97.73 | 93.70 | 94.54 | 94.54 | 26,568 |
| Feb 6, 2024 | 94.15 | 95.35 | 93.20 | 93.91 | 93.91 | 10,497 |
| Feb 5, 2024 | 97.73 | 97.73 | 93.55 | 93.67 | 93.67 | 31,940 |
| Feb 2, 2024 | 96.64 | 98.50 | 95.75 | 96.53 | 96.53 | 18,514 |
| Feb 1, 2024 | 96.99 | 96.99 | 94.95 | 95.56 | 95.56 | 18,656 |
| Jan 31, 2024 | 96.66 | 99.35 | 95.20 | 96.03 | 96.03 | 19,839 |
| Jan 30, 2024 | 96.49 | 96.50 | 94.70 | 94.76 | 94.76 | 13,065 |
| Jan 29, 2024 | 97.23 | 97.50 | 95.05 | 95.53 | 95.53 | 8,269 |
| Jan 25, 2024 | 99.98 | 99.98 | 95.65 | 96.21 | 96.21 | 2,447 |
| Jan 24, 2024 | 97.00 | 100.20 | 94.95 | 97.37 | 97.37 | 19,845 |
| Jan 23, 2024 | 100.66 | 101.04 | 96.00 | 96.61 | 96.61 | 50,831 |
| Jan 19, 2024 | 102.55 | 102.55 | 99.15 | 99.50 | 99.50 | 15,040 |
| Jan 17, 2024 | 100.41 | 104.00 | 99.90 | 100.41 | 100.41 | 38,923 |
| Jan 16, 2024 | 100.84 | 106.43 | 100.08 | 102.59 | 102.59 | 67,047 |
| Jan 15, 2024 | 102.91 | 103.80 | 100.00 | 100.43 | 100.43 | 24,617 |
| Jan 12, 2024 | 97.00 | 106.53 | 95.35 | 102.27 | 102.27 | 141,202 |
| Jan 11, 2024 | 97.50 | 97.89 | 95.00 | 96.71 | 96.71 | 16,337 |
| Jan 10, 2024 | 96.40 | 98.94 | 95.95 | 96.53 | 96.53 | 5,499 |
| Jan 9, 2024 | 97.49 | 97.65 | 96.20 | 96.43 | 96.43 | 5,050 |
| Jan 8, 2024 | 96.62 | 97.87 | 95.65 | 96.60 | 96.60 | 29,402 |
| Jan 5, 2024 | 97.69 | 98.45 | 96.30 | 96.59 | 96.59 | 33,352 |
| Jan 4, 2024 | 99.64 | 99.64 | 97.25 | 97.69 | 97.69 | 40,405 |
| Jan 3, 2024 | 96.00 | 99.50 | 95.77 | 98.31 | 98.31 | 49,418 |
| Jan 2, 2024 | 96.84 | 96.90 | 93.57 | 95.79 | 95.79 | 52,820 |
| Jan 1, 2024 | 95.10 | 97.09 | 92.50 | 95.37 | 95.37 | 47,565 |
| Dec 29, 2023 | 88.89 | 89.00 | 88.15 | 88.71 | 88.71 | 4,360 |
| Dec 28, 2023 | 88.77 | 88.85 | 87.78 | 87.94 | 87.94 | 11,538 |
| Dec 27, 2023 | 87.36 | 90.65 | 87.35 | 88.50 | 88.50 | 23,774 |
| Dec 26, 2023 | 89.50 | 89.50 | 87.10 | 87.50 | 87.50 | 10,833 |
| Dec 22, 2023 | 88.19 | 89.64 | 86.85 | 88.49 | 88.49 | 20,451 |
| Dec 21, 2023 | 86.96 | 88.20 | 86.60 | 87.56 | 87.56 | 2,549 |
| Dec 20, 2023 | 89.29 | 89.75 | 86.80 | 86.92 | 86.92 | 15,751 |
| Dec 19, 2023 | 90.00 | 90.00 | 88.55 | 89.29 | 89.29 | 1,274 |
| Dec 18, 2023 | 88.89 | 90.35 | 88.31 | 88.96 | 88.96 | 16,680 |
| Dec 15, 2023 | 88.80 | 90.16 | 88.00 | 88.75 | 88.75 | 3,681 |
| Dec 14, 2023 | 90.00 | 90.60 | 88.20 | 88.39 | 88.39 | 11,190 |
| Dec 13, 2023 | 90.26 | 90.60 | 89.61 | 89.66 | 89.66 | 1,643 |
| Dec 12, 2023 | 91.25 | 91.47 | 89.67 | 89.78 | 89.78 | 4,227 |
| Dec 11, 2023 | 91.35 | 92.25 | 89.75 | 90.18 | 90.18 | 15,434 |
| Dec 8, 2023 | 91.29 | 93.75 | 89.45 | 91.22 | 91.22 | 39,707 |
| Dec 7, 2023 | 91.50 | 91.50 | 89.40 | 89.93 | 89.93 | 18,195 |
| Dec 6, 2023 | 89.56 | 94.20 | 89.56 | 90.60 | 90.60 | 15,356 |
| Dec 5, 2023 | 92.80 | 93.50 | 89.65 | 90.02 | 90.02 | 32,867 |
| Dec 4, 2023 | 91.00 | 92.40 | 89.10 | 89.38 | 89.38 | 24,600 |
| Dec 1, 2023 | 91.75 | 91.80 | 89.56 | 90.03 | 90.03 | 18,328 |
| Nov 30, 2023 | 93.89 | 93.89 | 90.15 | 90.48 | 90.48 | 31,816 |
| Nov 29, 2023 | 83.89 | 94.95 | 83.89 | 92.42 | 92.42 | 124,418 |
| Nov 28, 2023 | 82.55 | 83.90 | 82.10 | 83.53 | 83.53 | 14,524 |
| Nov 24, 2023 | 80.21 | 83.25 | 80.21 | 82.44 | 82.44 | 5,732 |
| Nov 23, 2023 | 82.80 | 84.70 | 82.00 | 82.16 | 82.16 | 28,799 |
| Nov 22, 2023 | 85.00 | 85.41 | 82.80 | 83.04 | 83.04 | 8,122 |
| Nov 21, 2023 | 86.25 | 87.08 | 84.90 | 85.11 | 85.11 | 24,233 |
| Nov 20, 2023 | 86.56 | 86.80 | 85.00 | 85.37 | 85.37 | 15,755 |
| Nov 17, 2023 | 87.94 | 87.94 | 85.90 | 86.40 | 86.40 | 9,849 |
| Nov 16, 2023 | 86.80 | 86.80 | 84.05 | 86.01 | 86.01 | 33,044 |
| Nov 15, 2023 | 86.95 | 87.80 | 86.05 | 86.40 | 86.40 | 14,917 |
| Nov 13, 2023 | 86.94 | 87.00 | 86.45 | 86.56 | 86.56 | 4,348 |
| Nov 10, 2023 | 87.20 | 88.00 | 86.52 | 86.80 | 86.80 | 7,375 |
| Nov 9, 2023 | 87.00 | 88.00 | 86.70 | 86.95 | 86.95 | 7,526 |
| Nov 8, 2023 | 86.99 | 88.60 | 86.50 | 87.65 | 87.65 | 15,332 |
| Nov 7, 2023 | 91.00 | 91.85 | 87.40 | 87.93 | 87.93 | 35,617 |
| Nov 6, 2023 | 91.00 | 93.50 | 91.00 | 91.00 | 91.00 | 3,891 |