BSE - Free Realtime Quote INR
SEL MANUFACTURING COMPANY LTD. (SELMC.BO)
As of 9:34 AM 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 46.00 | 45.94 | 45.94 | 45.94 | 45.94 | 75 |
| Oct 24, 2024 | 46.00 | 48.00 | 45.11 | 45.95 | 45.95 | 3,120 |
| Oct 23, 2024 | 45.95 | 47.39 | 45.17 | 47.33 | 47.33 | 2,406 |
| Oct 22, 2024 | 49.90 | 49.90 | 47.00 | 47.52 | 47.52 | 5,029 |
| Oct 21, 2024 | 47.71 | 49.78 | 46.00 | 49.14 | 49.14 | 3,267 |
| Oct 18, 2024 | 46.75 | 50.48 | 46.75 | 47.71 | 47.71 | 2,610 |
| Oct 17, 2024 | 50.80 | 51.00 | 48.60 | 49.14 | 49.14 | 28,695 |
| Oct 16, 2024 | 51.50 | 51.50 | 49.51 | 49.80 | 49.80 | 2,308 |
| Oct 15, 2024 | 50.30 | 52.98 | 49.25 | 50.05 | 50.05 | 7,831 |
| Oct 14, 2024 | 50.00 | 52.19 | 48.50 | 51.60 | 51.60 | 7,220 |
| Oct 11, 2024 | 52.49 | 52.95 | 50.01 | 50.83 | 50.83 | 2,070 |
| Oct 10, 2024 | 53.93 | 53.93 | 50.52 | 51.00 | 51.00 | 3,889 |
| Oct 9, 2024 | 51.22 | 52.75 | 51.22 | 51.63 | 51.63 | 2,944 |
| Oct 8, 2024 | 54.20 | 56.93 | 51.59 | 51.62 | 51.62 | 17,892 |
| Oct 7, 2024 | 57.79 | 58.95 | 53.85 | 54.30 | 54.30 | 9,935 |
| Oct 4, 2024 | 56.70 | 56.82 | 54.50 | 56.68 | 56.68 | 6,432 |
| Oct 3, 2024 | 53.70 | 59.25 | 53.70 | 57.23 | 57.23 | 7,338 |
| Oct 1, 2024 | 54.10 | 58.50 | 54.00 | 56.46 | 56.46 | 10,458 |
| Sep 30, 2024 | 55.86 | 58.99 | 54.71 | 55.78 | 55.78 | 3,330 |
| Sep 27, 2024 | 56.00 | 58.34 | 55.22 | 57.00 | 57.00 | 2,639 |
| Sep 26, 2024 | 58.71 | 58.72 | 56.90 | 58.12 | 58.12 | 1,352 |
| Sep 25, 2024 | 58.81 | 58.99 | 56.56 | 57.82 | 57.82 | 472 |
| Sep 24, 2024 | 59.26 | 59.38 | 57.66 | 57.66 | 57.66 | 1,162 |
| Sep 23, 2024 | 58.66 | 59.00 | 57.40 | 58.10 | 58.10 | 562 |
| Sep 20, 2024 | 57.00 | 62.40 | 57.00 | 57.51 | 57.51 | 10,154 |
| Sep 19, 2024 | 57.55 | 62.90 | 57.25 | 59.47 | 59.47 | 12,184 |
| Sep 18, 2024 | 60.10 | 61.97 | 59.21 | 60.00 | 60.00 | 6,133 |
| Sep 17, 2024 | 59.24 | 62.45 | 59.24 | 62.23 | 62.23 | 1,042 |
| Sep 16, 2024 | 64.32 | 64.33 | 61.05 | 62.01 | 62.01 | 10,579 |
| Sep 13, 2024 | 57.00 | 61.29 | 56.65 | 61.27 | 61.27 | 38,673 |
| Sep 12, 2024 | 56.11 | 58.95 | 56.11 | 58.38 | 58.38 | 4,994 |
| Sep 11, 2024 | 57.50 | 58.99 | 56.85 | 56.92 | 56.92 | 6,350 |
| Sep 10, 2024 | 59.00 | 59.90 | 57.00 | 57.57 | 57.57 | 2,553 |
| Sep 9, 2024 | 57.98 | 60.00 | 57.50 | 59.00 | 59.00 | 12,770 |
| Sep 6, 2024 | 62.45 | 62.45 | 56.97 | 58.30 | 58.30 | 17,652 |
| Sep 5, 2024 | 61.20 | 63.00 | 59.08 | 59.96 | 59.96 | 8,849 |
| Sep 4, 2024 | 59.63 | 61.00 | 59.63 | 60.00 | 60.00 | 1,820 |
| Sep 3, 2024 | 63.89 | 63.89 | 60.30 | 60.85 | 60.85 | 3,291 |
| Sep 2, 2024 | 65.29 | 65.29 | 61.50 | 61.51 | 61.51 | 3,036 |
| Aug 30, 2024 | 62.27 | 64.42 | 62.26 | 64.01 | 64.01 | 446 |
| Aug 29, 2024 | 67.58 | 67.58 | 61.75 | 61.88 | 61.88 | 5,499 |
| Aug 28, 2024 | 64.97 | 65.14 | 62.50 | 64.85 | 64.85 | 1,280 |
| Aug 26, 2024 | 68.53 | 68.53 | 65.50 | 66.50 | 66.50 | 3,264 |
| Aug 23, 2024 | 63.00 | 65.81 | 63.00 | 65.58 | 65.58 | 9,784 |
| Aug 22, 2024 | 63.60 | 65.93 | 62.00 | 62.68 | 62.68 | 14,174 |
| Aug 21, 2024 | 64.99 | 67.03 | 63.10 | 64.77 | 64.77 | 10,897 |
| Aug 20, 2024 | 67.98 | 69.34 | 63.60 | 64.14 | 64.14 | 13,392 |
| Aug 19, 2024 | 68.51 | 69.88 | 65.56 | 66.65 | 66.65 | 7,114 |
| Aug 16, 2024 | 64.20 | 68.52 | 62.00 | 68.51 | 68.51 | 19,630 |
| Aug 14, 2024 | 66.00 | 66.84 | 64.20 | 65.26 | 65.26 | 17,631 |
| Aug 13, 2024 | 72.98 | 73.39 | 66.00 | 67.57 | 67.57 | 45,082 |
| Aug 12, 2024 | 84.99 | 84.99 | 72.00 | 72.87 | 72.87 | 42,956 |
| Aug 9, 2024 | 83.98 | 89.94 | 74.10 | 79.83 | 79.83 | 406,535 |
| Aug 8, 2024 | 78.99 | 82.33 | 75.15 | 82.33 | 82.33 | 122,489 |
| Aug 7, 2024 | 65.01 | 68.61 | 60.50 | 68.61 | 68.61 | 170,470 |
| Aug 6, 2024 | 52.78 | 57.44 | 47.00 | 57.18 | 57.18 | 125,545 |
| Aug 5, 2024 | 57.91 | 57.91 | 51.22 | 52.22 | 52.22 | 5,444 |
| Aug 2, 2024 | 57.00 | 57.43 | 56.46 | 56.90 | 56.90 | 10,877 |
| Aug 1, 2024 | 57.01 | 57.90 | 52.04 | 56.59 | 56.59 | 23,146 |
| Jul 31, 2024 | 58.03 | 59.50 | 57.10 | 57.82 | 57.82 | 9,512 |
| Jul 30, 2024 | 58.01 | 58.54 | 57.60 | 58.10 | 58.10 | 1,636 |
| Jul 29, 2024 | 58.60 | 59.45 | 58.60 | 58.93 | 58.93 | 4,910 |
| Jul 26, 2024 | 59.95 | 59.99 | 58.61 | 58.71 | 58.71 | 3,359 |
| Jul 25, 2024 | 59.89 | 59.89 | 58.40 | 58.95 | 58.95 | 2,386 |
| Jul 24, 2024 | 59.99 | 60.00 | 58.71 | 58.92 | 58.92 | 3,107 |
| Jul 23, 2024 | 57.82 | 58.35 | 57.60 | 58.14 | 58.14 | 4,165 |
| Jul 22, 2024 | 59.68 | 59.68 | 57.76 | 58.23 | 58.23 | 4,128 |
| Jul 19, 2024 | 59.63 | 59.63 | 58.00 | 58.52 | 58.52 | 5,962 |
| Jul 18, 2024 | 59.50 | 59.50 | 58.50 | 58.81 | 58.81 | 604 |
| Jul 16, 2024 | 58.02 | 59.54 | 58.02 | 58.73 | 58.73 | 1,346 |
| Jul 15, 2024 | 61.00 | 61.00 | 58.50 | 59.00 | 59.00 | 2,771 |
| Jul 12, 2024 | 59.00 | 59.94 | 58.21 | 59.16 | 59.16 | 20,348 |
| Jul 11, 2024 | 59.00 | 60.20 | 59.00 | 59.54 | 59.54 | 3,783 |
| Jul 10, 2024 | 59.00 | 60.04 | 59.00 | 59.51 | 59.51 | 4,562 |
| Jul 9, 2024 | 58.96 | 60.00 | 58.75 | 58.83 | 58.83 | 1,928 |
| Jul 8, 2024 | 57.02 | 60.05 | 57.02 | 59.14 | 59.14 | 4,386 |
| Jul 5, 2024 | 60.10 | 60.74 | 58.80 | 59.26 | 59.26 | 8,835 |
| Jul 4, 2024 | 60.32 | 61.00 | 59.90 | 60.05 | 60.05 | 3,925 |
| Jul 3, 2024 | 61.20 | 61.50 | 59.90 | 60.07 | 60.07 | 3,954 |
| Jul 2, 2024 | 61.38 | 63.00 | 59.74 | 60.28 | 60.28 | 5,823 |
| Jul 1, 2024 | 61.46 | 61.90 | 59.53 | 60.72 | 60.72 | 3,674 |
| Jun 28, 2024 | 60.05 | 61.59 | 59.96 | 60.25 | 60.25 | 5,338 |
| Jun 27, 2024 | 60.17 | 62.27 | 58.82 | 59.01 | 59.01 | 9,325 |
| Jun 26, 2024 | 62.21 | 63.15 | 61.25 | 61.57 | 61.57 | 7,908 |
| Jun 25, 2024 | 62.07 | 64.00 | 61.56 | 62.06 | 62.06 | 4,858 |
| Jun 24, 2024 | 69.97 | 69.97 | 63.29 | 63.79 | 63.79 | 3,965 |
| Jun 21, 2024 | 63.50 | 65.70 | 63.50 | 64.20 | 64.20 | 8,260 |
| Jun 20, 2024 | 64.79 | 65.90 | 64.51 | 64.56 | 64.56 | 3,949 |
| Jun 19, 2024 | 65.50 | 66.85 | 64.45 | 65.48 | 65.48 | 4,918 |
| Jun 18, 2024 | 65.30 | 68.24 | 60.50 | 64.70 | 64.70 | 9,918 |
| Jun 14, 2024 | 66.00 | 66.70 | 64.71 | 65.30 | 65.30 | 4,853 |
| Jun 13, 2024 | 66.89 | 66.89 | 64.12 | 64.71 | 64.71 | 8,636 |
| Jun 12, 2024 | 69.00 | 69.00 | 65.40 | 65.69 | 65.69 | 8,101 |
| Jun 11, 2024 | 68.40 | 68.81 | 65.65 | 66.28 | 66.28 | 10,064 |
| Jun 10, 2024 | 66.64 | 68.00 | 66.50 | 67.06 | 67.06 | 4,556 |
| Jun 7, 2024 | 64.40 | 68.25 | 64.40 | 65.33 | 65.33 | 6,371 |
| Jun 6, 2024 | 65.79 | 66.50 | 64.65 | 65.70 | 65.70 | 1,140 |
| Jun 5, 2024 | 65.25 | 66.96 | 64.04 | 64.10 | 64.10 | 4,040 |
| Jun 4, 2024 | 66.71 | 68.40 | 62.34 | 64.59 | 64.59 | 1,686 |
| Jun 3, 2024 | 67.80 | 68.50 | 65.10 | 65.52 | 65.52 | 2,671 |
| May 31, 2024 | 66.00 | 71.89 | 65.12 | 65.36 | 65.36 | 7,852 |
| May 30, 2024 | 70.00 | 70.00 | 67.07 | 68.54 | 68.54 | 1,904 |
| May 29, 2024 | 69.60 | 70.50 | 69.21 | 70.42 | 70.42 | 2,107 |
| May 28, 2024 | 69.95 | 71.40 | 69.05 | 69.13 | 69.13 | 5,291 |
| May 27, 2024 | 72.00 | 72.00 | 68.77 | 69.36 | 69.36 | 514 |
| May 24, 2024 | 70.24 | 71.10 | 68.80 | 69.17 | 69.17 | 19,843 |
| May 23, 2024 | 71.39 | 71.39 | 69.80 | 69.99 | 69.99 | 1,764 |
| May 22, 2024 | 71.00 | 71.00 | 69.13 | 70.00 | 70.00 | 909 |
| May 21, 2024 | 69.50 | 70.00 | 68.91 | 69.81 | 69.81 | 1,577 |
| May 17, 2024 | 66.00 | 69.50 | 66.00 | 69.24 | 69.24 | 1,285 |
| May 16, 2024 | 67.00 | 69.99 | 67.00 | 68.17 | 68.17 | 5,300 |
| May 15, 2024 | 70.95 | 70.95 | 69.00 | 69.23 | 69.23 | 4,786 |
| May 14, 2024 | 71.38 | 71.38 | 69.80 | 70.00 | 70.00 | 1,720 |
| May 13, 2024 | 69.00 | 71.04 | 69.00 | 69.98 | 69.98 | 2,703 |
| May 10, 2024 | 68.66 | 71.80 | 68.65 | 69.92 | 69.92 | 3,015 |
| May 9, 2024 | 69.38 | 73.75 | 69.38 | 70.12 | 70.12 | 2,087 |
| May 8, 2024 | 70.89 | 73.00 | 69.65 | 72.98 | 72.98 | 608 |
| May 7, 2024 | 73.49 | 73.98 | 71.41 | 72.34 | 72.34 | 1,363 |
| May 6, 2024 | 75.00 | 75.00 | 74.00 | 74.39 | 74.39 | 271 |
| May 3, 2024 | 78.13 | 78.13 | 74.76 | 75.00 | 75.00 | 2,381 |
| May 2, 2024 | 76.00 | 76.20 | 74.20 | 75.02 | 75.02 | 2,225 |
| Apr 30, 2024 | 77.93 | 77.93 | 75.30 | 76.67 | 76.67 | 3,454 |
| Apr 29, 2024 | 81.52 | 81.52 | 77.00 | 77.93 | 77.93 | 1,712 |
| Apr 26, 2024 | 77.43 | 80.19 | 76.79 | 78.57 | 78.57 | 1,569 |
| Apr 25, 2024 | 80.83 | 81.00 | 77.52 | 79.28 | 79.28 | 5,341 |
| Apr 24, 2024 | 79.00 | 82.00 | 79.00 | 80.83 | 80.83 | 5,675 |
| Apr 23, 2024 | 79.00 | 81.19 | 79.00 | 79.96 | 79.96 | 1,875 |
| Apr 22, 2024 | 80.00 | 80.00 | 78.10 | 78.43 | 78.43 | 3,765 |
| Apr 19, 2024 | 77.70 | 81.01 | 76.02 | 77.67 | 77.67 | 2,041 |
| Apr 18, 2024 | 78.00 | 81.85 | 77.80 | 79.33 | 79.33 | 3,031 |
| Apr 16, 2024 | 83.00 | 83.00 | 77.95 | 79.14 | 79.14 | 2,001 |
| Apr 15, 2024 | 80.00 | 80.45 | 78.51 | 79.07 | 79.07 | 1,550 |
| Apr 12, 2024 | 85.00 | 86.70 | 80.95 | 81.52 | 81.52 | 3,254 |
| Apr 10, 2024 | 88.48 | 88.48 | 82.54 | 83.20 | 83.20 | 6,993 |
| Apr 9, 2024 | 86.88 | 86.88 | 85.75 | 86.88 | 86.88 | 33,860 |
| Apr 8, 2024 | 81.45 | 82.75 | 81.45 | 82.75 | 82.75 | 13,779 |
| Apr 5, 2024 | 78.80 | 78.81 | 76.61 | 78.81 | 78.81 | 9,576 |
| Apr 4, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 450 |
| Apr 3, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 1,616 |
| Apr 2, 2024 | 71.99 | 72.15 | 70.00 | 72.15 | 72.15 | 1,478 |
| Apr 1, 2024 | 69.36 | 70.74 | 69.06 | 70.74 | 70.74 | 990 |
| Mar 28, 2024 | 70.00 | 70.00 | 69.36 | 69.36 | 69.36 | 904 |
| Mar 27, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 5,316 |
| Mar 26, 2024 | 74.99 | 74.99 | 72.21 | 72.21 | 72.21 | 2,086 |
| Mar 22, 2024 | 75.22 | 75.22 | 73.68 | 73.68 | 73.68 | 1,981 |
| Mar 21, 2024 | 74.95 | 77.12 | 74.10 | 75.18 | 75.18 | 1,660 |
| Mar 20, 2024 | 77.00 | 77.72 | 75.61 | 75.61 | 75.61 | 605 |
| Mar 19, 2024 | 78.50 | 80.07 | 76.93 | 77.15 | 77.15 | 1,503 |
| Mar 18, 2024 | 79.55 | 79.56 | 76.55 | 78.50 | 78.50 | 4,266 |
| Mar 15, 2024 | 77.91 | 79.46 | 76.60 | 78.00 | 78.00 | 2,581 |
| Mar 14, 2024 | 76.80 | 78.10 | 75.27 | 77.91 | 77.91 | 1,503 |
| Mar 13, 2024 | 78.26 | 78.26 | 76.70 | 76.80 | 76.80 | 1,197 |
| Mar 12, 2024 | 80.70 | 81.06 | 78.00 | 78.26 | 78.26 | 3,079 |
| Mar 11, 2024 | 79.99 | 81.10 | 79.47 | 79.48 | 79.48 | 1,075 |
| Mar 7, 2024 | 81.50 | 82.94 | 80.90 | 81.09 | 81.09 | 693 |
| Mar 6, 2024 | 82.40 | 82.40 | 81.36 | 81.36 | 81.36 | 1,563 |
| Mar 5, 2024 | 84.13 | 85.10 | 82.56 | 83.02 | 83.02 | 1,162 |
| Mar 4, 2024 | 84.01 | 85.55 | 83.76 | 84.14 | 84.14 | 2,383 |
| Mar 1, 2024 | 83.07 | 85.75 | 82.41 | 85.45 | 85.45 | 7,396 |
| Feb 29, 2024 | 83.51 | 85.44 | 83.07 | 84.08 | 84.08 | 4,323 |
| Feb 28, 2024 | 85.35 | 86.37 | 84.76 | 84.76 | 84.76 | 1,670 |
| Feb 27, 2024 | 84.98 | 87.44 | 84.98 | 86.48 | 86.48 | 2,740 |
| Feb 26, 2024 | 87.50 | 88.40 | 84.98 | 85.74 | 85.74 | 3,132 |
| Feb 23, 2024 | 88.41 | 88.41 | 86.24 | 86.70 | 86.70 | 1,502 |
| Feb 22, 2024 | 87.96 | 88.29 | 85.06 | 87.99 | 87.99 | 394 |
| Feb 21, 2024 | 88.79 | 88.79 | 86.31 | 86.69 | 86.69 | 806 |
| Feb 20, 2024 | 86.18 | 89.50 | 86.18 | 88.00 | 88.00 | 778 |
| Feb 19, 2024 | 88.00 | 88.00 | 85.60 | 87.91 | 87.91 | 2,020 |
| Feb 16, 2024 | 84.99 | 87.39 | 83.97 | 87.30 | 87.30 | 5,099 |
| Feb 15, 2024 | 82.52 | 85.68 | 82.40 | 85.68 | 85.68 | 582 |
| Feb 14, 2024 | 84.29 | 86.79 | 83.82 | 84.00 | 84.00 | 764 |
| Feb 13, 2024 | 86.73 | 86.73 | 85.01 | 85.52 | 85.52 | 1,254 |
| Feb 12, 2024 | 86.74 | 90.04 | 86.73 | 86.73 | 86.73 | 1,364 |
| Feb 9, 2024 | 87.95 | 89.71 | 87.95 | 88.50 | 88.50 | 2,854 |
| Feb 8, 2024 | 91.49 | 91.49 | 87.95 | 89.70 | 89.70 | 3,244 |
| Feb 7, 2024 | 90.28 | 90.43 | 88.50 | 89.74 | 89.74 | 1,212 |
| Feb 6, 2024 | 88.37 | 91.95 | 88.37 | 88.67 | 88.67 | 1,784 |
| Feb 5, 2024 | 93.77 | 93.77 | 90.16 | 90.16 | 90.16 | 1,662 |
| Feb 2, 2024 | 93.00 | 93.00 | 89.41 | 92.00 | 92.00 | 2,002 |
| Feb 1, 2024 | 94.59 | 94.71 | 91.01 | 91.23 | 91.23 | 8,389 |
| Jan 31, 2024 | 93.09 | 93.10 | 89.46 | 92.86 | 92.86 | 7,920 |
| Jan 30, 2024 | 91.42 | 91.42 | 89.50 | 91.28 | 91.28 | 5,377 |
| Jan 29, 2024 | 87.88 | 89.63 | 86.13 | 89.63 | 89.63 | 4,241 |
| Jan 25, 2024 | 87.89 | 87.90 | 87.88 | 87.88 | 87.88 | 5,574 |
| Jan 24, 2024 | 89.99 | 89.99 | 89.67 | 89.67 | 89.67 | 1,437 |
| Jan 23, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1,048 |
| Jan 19, 2024 | 97.38 | 97.38 | 93.58 | 95.26 | 95.26 | 12,250 |
| Jan 17, 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | 4,682 |
| Jan 16, 2024 | 91.78 | 91.78 | 90.08 | 91.78 | 91.78 | 14,816 |
| Jan 15, 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 1,687 |
| Jan 12, 2024 | 88.23 | 88.23 | 87.00 | 88.23 | 88.23 | 3,478 |
| Jan 11, 2024 | 85.00 | 86.50 | 85.00 | 86.50 | 86.50 | 4,633 |
| Jan 10, 2024 | 81.89 | 85.21 | 81.89 | 84.81 | 84.81 | 7,603 |
| Jan 9, 2024 | 84.85 | 84.85 | 83.56 | 83.56 | 83.56 | 1,405 |
| Jan 8, 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 1,923 |
| Jan 5, 2024 | 87.91 | 87.91 | 84.50 | 86.99 | 86.99 | 13,473 |
| Jan 4, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | 2,498 |
| Jan 3, 2024 | 84.19 | 84.50 | 84.19 | 84.50 | 84.50 | 3,138 |
| Jan 2, 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 3,092 |
| Jan 1, 2024 | 81.23 | 81.23 | 81.20 | 81.23 | 81.23 | 2,062 |
| Dec 29, 2023 | 79.50 | 79.64 | 76.58 | 79.64 | 79.64 | 5,587 |
| Dec 28, 2023 | 78.47 | 78.47 | 77.03 | 78.08 | 78.08 | 10,556 |
| Dec 27, 2023 | 76.00 | 76.95 | 76.00 | 76.94 | 76.94 | 7,540 |
| Dec 26, 2023 | 73.99 | 75.46 | 72.60 | 75.45 | 75.45 | 8,221 |
| Dec 22, 2023 | 75.50 | 75.99 | 73.99 | 73.99 | 73.99 | 8,974 |
| Dec 21, 2023 | 75.41 | 77.99 | 75.41 | 75.49 | 75.49 | 2,794 |
| Dec 20, 2023 | 79.00 | 79.00 | 76.94 | 76.94 | 76.94 | 3,294 |
| Dec 19, 2023 | 79.60 | 79.60 | 78.28 | 78.51 | 78.51 | 3,378 |
| Dec 18, 2023 | 80.01 | 81.30 | 79.87 | 79.87 | 79.87 | 5,951 |
| Dec 15, 2023 | 82.00 | 82.00 | 81.49 | 81.49 | 81.49 | 2,857 |
| Dec 14, 2023 | 83.44 | 84.00 | 83.15 | 83.15 | 83.15 | 4,756 |
| Dec 13, 2023 | 84.70 | 84.89 | 83.01 | 84.84 | 84.84 | 1,013 |
| Dec 12, 2023 | 85.99 | 85.99 | 82.65 | 83.70 | 83.70 | 6,193 |
| Dec 11, 2023 | 84.30 | 84.31 | 82.66 | 84.31 | 84.31 | 13,956 |
| Dec 8, 2023 | 83.00 | 83.00 | 82.20 | 82.66 | 82.66 | 11,970 |
| Dec 7, 2023 | 83.50 | 83.50 | 81.63 | 82.98 | 82.98 | 1,783 |
| Dec 6, 2023 | 84.50 | 84.50 | 83.26 | 83.28 | 83.28 | 3,470 |
| Dec 5, 2023 | 86.50 | 86.50 | 84.10 | 84.95 | 84.95 | 4,088 |
| Dec 4, 2023 | 86.58 | 87.99 | 85.30 | 85.60 | 85.60 | 2,355 |
| Dec 1, 2023 | 88.90 | 88.90 | 85.65 | 86.49 | 86.49 | 2,275 |
| Nov 30, 2023 | 89.10 | 89.50 | 87.35 | 87.35 | 87.35 | 3,220 |
| Nov 29, 2023 | 89.15 | 91.10 | 89.10 | 89.10 | 89.10 | 1,955 |
| Nov 28, 2023 | 90.90 | 92.70 | 90.85 | 90.90 | 90.90 | 2,331 |
| Nov 24, 2023 | 94.00 | 94.00 | 91.95 | 92.70 | 92.70 | 1,842 |
| Nov 23, 2023 | 94.15 | 96.00 | 93.35 | 93.80 | 93.80 | 808 |
| Nov 22, 2023 | 97.00 | 97.25 | 94.90 | 94.95 | 94.95 | 1,113 |
| Nov 21, 2023 | 98.80 | 98.80 | 95.20 | 96.05 | 96.05 | 900 |
| Nov 20, 2023 | 99.00 | 99.00 | 96.90 | 96.90 | 96.90 | 2,978 |
| Nov 17, 2023 | 100.30 | 100.30 | 97.00 | 98.85 | 98.85 | 1,573 |
| Nov 16, 2023 | 99.00 | 99.50 | 96.50 | 98.45 | 98.45 | 2,039 |
| Nov 15, 2023 | 98.10 | 99.95 | 97.05 | 98.00 | 98.00 | 3,499 |
| Nov 13, 2023 | 100.85 | 100.85 | 97.60 | 98.10 | 98.10 | 2,929 |
| Nov 10, 2023 | 100.00 | 100.00 | 97.70 | 99.80 | 99.80 | 2,542 |
| Nov 9, 2023 | 98.65 | 100.00 | 97.70 | 99.55 | 99.55 | 1,431 |
| Nov 8, 2023 | 100.00 | 101.85 | 98.35 | 99.65 | 99.65 | 6,150 |
| Nov 7, 2023 | 100.00 | 100.00 | 98.10 | 99.90 | 99.90 | 992 |
| Nov 6, 2023 | 99.00 | 99.95 | 98.00 | 98.55 | 98.55 | 1,311 |
| Nov 3, 2023 | 97.60 | 100.45 | 97.60 | 98.00 | 98.00 | 1,195 |
| Nov 2, 2023 | 97.70 | 101.50 | 97.60 | 98.50 | 98.50 | 3,497 |
| Nov 1, 2023 | 101.80 | 103.50 | 99.50 | 99.55 | 99.55 | 2,820 |
| Oct 31, 2023 | 102.15 | 104.50 | 101.40 | 101.50 | 101.50 | 3,180 |
| Oct 30, 2023 | 103.00 | 105.00 | 102.15 | 103.45 | 103.45 | 2,206 |
| Oct 27, 2023 | 100.30 | 104.30 | 100.30 | 104.20 | 104.20 | 11,095 |
| Oct 26, 2023 | 102.50 | 102.50 | 102.30 | 102.30 | 102.30 | 554 |
| Oct 25, 2023 | 105.00 | 105.00 | 104.35 | 104.35 | 104.35 | 441 |