NSE - Delayed Quote INR
ICRA Limited (ICRA.NS)
At close: November 14 at 3:29 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 14, 2024 | 6,645.00 | 6,645.00 | 6,271.15 | 6,305.50 | 6,305.50 | 6,174 |
| Nov 13, 2024 | 6,654.75 | 6,743.70 | 6,345.95 | 6,426.20 | 6,426.20 | 8,377 |
| Nov 12, 2024 | 6,860.00 | 7,014.95 | 6,600.00 | 6,756.10 | 6,756.10 | 3,003 |
| Nov 11, 2024 | 6,950.00 | 7,005.00 | 6,825.60 | 6,912.00 | 6,912.00 | 3,427 |
| Nov 8, 2024 | 7,100.00 | 7,136.90 | 6,948.60 | 6,982.90 | 6,982.90 | 1,765 |
| Nov 7, 2024 | 7,138.25 | 7,197.35 | 7,070.10 | 7,097.90 | 7,097.90 | 33,475 |
| Nov 6, 2024 | 7,118.90 | 7,245.00 | 7,020.00 | 7,162.50 | 7,162.50 | 6,756 |
| Nov 5, 2024 | 6,954.05 | 7,200.00 | 6,954.05 | 7,133.50 | 7,133.50 | 5,444 |
| Nov 4, 2024 | 7,197.00 | 7,237.90 | 6,926.00 | 7,024.30 | 7,024.30 | 10,532 |
| Nov 1, 2024 | 7,310.00 | 7,409.95 | 7,197.00 | 7,231.30 | 7,231.30 | 3,246 |
| Oct 31, 2024 | 7,099.00 | 7,300.00 | 6,963.40 | 7,196.95 | 7,196.95 | 17,353 |
| Oct 30, 2024 | 6,923.50 | 7,120.00 | 6,923.50 | 7,078.85 | 7,078.85 | 6,879 |
| Oct 29, 2024 | 6,893.85 | 7,088.35 | 6,766.00 | 6,988.60 | 6,988.60 | 17,261 |
| Oct 28, 2024 | 6,929.95 | 6,970.00 | 6,784.05 | 6,864.15 | 6,864.15 | 4,798 |
| Oct 25, 2024 | 7,145.15 | 7,232.60 | 6,842.10 | 6,911.80 | 6,911.80 | 50,580 |
| Oct 24, 2024 | 6,898.55 | 7,329.20 | 6,842.10 | 7,192.65 | 7,192.65 | 53,172 |
| Oct 23, 2024 | 6,791.35 | 7,000.00 | 6,779.95 | 6,867.55 | 6,867.55 | 2,640 |
| Oct 22, 2024 | 7,075.10 | 7,075.10 | 6,875.25 | 6,894.70 | 6,894.70 | 2,251 |
| Oct 21, 2024 | 7,305.00 | 7,373.00 | 7,046.05 | 7,083.50 | 7,083.50 | 3,040 |
| Oct 18, 2024 | 7,135.05 | 7,300.05 | 7,040.00 | 7,252.85 | 7,252.85 | 5,300 |
| Oct 17, 2024 | 7,099.00 | 7,735.40 | 7,099.00 | 7,227.75 | 7,227.75 | 41,837 |
| Oct 16, 2024 | 7,062.05 | 7,072.90 | 6,922.25 | 6,948.40 | 6,948.40 | 1,044 |
| Oct 15, 2024 | 6,930.00 | 7,182.25 | 6,849.60 | 7,061.95 | 7,061.95 | 3,389 |
| Oct 14, 2024 | 6,961.75 | 6,972.95 | 6,825.00 | 6,880.60 | 6,880.60 | 1,498 |
| Oct 11, 2024 | 6,930.05 | 6,991.85 | 6,870.20 | 6,911.35 | 6,911.35 | 1,278 |
| Oct 10, 2024 | 7,033.55 | 7,099.00 | 6,914.00 | 6,949.70 | 6,949.70 | 9,568 |
| Oct 9, 2024 | 6,916.05 | 7,100.05 | 6,882.00 | 7,008.90 | 7,008.90 | 5,879 |
| Oct 8, 2024 | 6,952.20 | 7,131.25 | 6,875.35 | 6,916.05 | 6,916.05 | 3,715 |
| Oct 7, 2024 | 7,299.85 | 7,300.00 | 6,969.00 | 7,004.30 | 7,004.30 | 4,395 |
| Oct 4, 2024 | 7,132.25 | 7,275.00 | 7,000.00 | 7,223.15 | 7,223.15 | 34,310 |
| Oct 3, 2024 | 7,200.00 | 7,390.00 | 7,095.05 | 7,141.95 | 7,141.95 | 3,983 |
| Oct 1, 2024 | 7,248.00 | 7,345.70 | 7,159.70 | 7,269.20 | 7,269.20 | 7,001 |
| Sep 30, 2024 | 7,050.00 | 7,300.00 | 6,980.00 | 7,237.70 | 7,237.70 | 5,380 |
| Sep 27, 2024 | 7,176.05 | 7,265.95 | 7,028.65 | 7,078.35 | 7,078.35 | 35,530 |
| Sep 26, 2024 | 7,212.00 | 7,356.00 | 7,160.05 | 7,176.05 | 7,176.05 | 4,933 |
| Sep 25, 2024 | 7,260.00 | 7,423.75 | 7,143.80 | 7,254.90 | 7,254.90 | 8,495 |
| Sep 24, 2024 | 7,135.05 | 7,367.90 | 7,135.05 | 7,249.80 | 7,249.80 | 6,104 |
| Sep 23, 2024 | 7,197.95 | 7,244.60 | 7,064.25 | 7,191.80 | 7,191.80 | 2,826 |
| Sep 20, 2024 | 7,190.70 | 7,340.00 | 6,900.00 | 7,197.95 | 7,197.95 | 5,678 |
| Sep 19, 2024 | 7,248.00 | 7,308.00 | 6,998.00 | 7,176.45 | 7,176.45 | 9,031 |
| Sep 18, 2024 | 6,874.95 | 7,435.00 | 6,812.00 | 7,180.15 | 7,180.15 | 77,573 |
| Sep 17, 2024 | 6,626.00 | 6,926.25 | 6,604.70 | 6,810.10 | 6,810.10 | 7,208 |
| Sep 16, 2024 | 6,628.15 | 6,700.00 | 6,531.05 | 6,690.30 | 6,690.30 | 4,467 |
| Sep 13, 2024 | 6,590.00 | 6,709.00 | 6,573.30 | 6,628.15 | 6,628.15 | 6,061 |
| Sep 12, 2024 | 6,570.00 | 6,630.00 | 6,510.00 | 6,589.10 | 6,589.10 | 5,296 |
| Sep 11, 2024 | 6,500.00 | 6,606.00 | 6,421.95 | 6,547.80 | 6,547.80 | 20,177 |
| Sep 10, 2024 | 6,275.30 | 6,505.00 | 6,209.30 | 6,491.55 | 6,491.55 | 17,890 |
| Sep 9, 2024 | 6,295.00 | 6,295.00 | 6,125.00 | 6,182.55 | 6,182.55 | 3,522 |
| Sep 6, 2024 | 6,267.00 | 6,389.95 | 6,212.00 | 6,266.50 | 6,266.50 | 6,521 |
| Sep 5, 2024 | 6,349.00 | 6,390.00 | 6,261.60 | 6,274.80 | 6,274.80 | 8,964 |
| Sep 4, 2024 | 6,240.00 | 6,338.15 | 6,160.55 | 6,257.25 | 6,257.25 | 19,302 |
| Sep 3, 2024 | 5,980.00 | 6,250.00 | 5,936.10 | 6,223.20 | 6,223.20 | 22,504 |
| Sep 2, 2024 | 5,991.80 | 6,001.60 | 5,870.00 | 5,976.15 | 5,976.15 | 2,033 |
| Aug 30, 2024 | 5,870.10 | 6,034.45 | 5,801.00 | 5,991.30 | 5,991.30 | 7,067 |
| Aug 29, 2024 | 5,860.00 | 5,947.00 | 5,808.05 | 5,846.90 | 5,846.90 | 3,348 |
| Aug 28, 2024 | 6,040.00 | 6,040.00 | 5,840.00 | 5,891.55 | 5,891.55 | 1,566 |
| Aug 27, 2024 | 6,050.00 | 6,050.00 | 5,913.40 | 5,970.35 | 5,970.35 | 2,358 |
| Aug 26, 2024 | 5,990.00 | 6,025.45 | 5,893.00 | 6,012.20 | 6,012.20 | 30,412 |
| Aug 23, 2024 | 5,962.00 | 6,099.65 | 5,870.00 | 5,897.75 | 5,897.75 | 5,623 |
| Aug 22, 2024 | 5,969.95 | 5,976.90 | 5,890.05 | 5,935.55 | 5,935.55 | 2,363 |
| Aug 21, 2024 | 5,929.65 | 5,955.15 | 5,855.85 | 5,932.50 | 5,932.50 | 3,102 |
| Aug 20, 2024 | 5,800.00 | 6,000.00 | 5,800.00 | 5,891.35 | 5,891.35 | 3,404 |
| Aug 19, 2024 | 5,792.10 | 5,915.40 | 5,773.15 | 5,850.05 | 5,850.05 | 2,262 |
| Aug 16, 2024 | 5,795.95 | 5,833.85 | 5,756.75 | 5,786.75 | 5,786.75 | 1,948 |
| Aug 14, 2024 | 5,885.00 | 5,885.00 | 5,750.05 | 5,776.45 | 5,776.45 | 4,369 |
| Aug 13, 2024 | 5,832.30 | 5,853.75 | 5,776.05 | 5,830.80 | 5,830.80 | 3,901 |
| Aug 12, 2024 | 5,897.00 | 5,938.40 | 5,825.55 | 5,836.90 | 5,836.90 | 2,680 |
| Aug 9, 2024 | 5,815.00 | 6,000.00 | 5,815.00 | 5,892.60 | 5,892.60 | 8,407 |
| Aug 8, 2024 | 5,714.00 | 5,924.00 | 5,671.40 | 5,858.90 | 5,858.90 | 8,267 |
| Aug 7, 2024 | 5,795.00 | 5,874.95 | 5,579.00 | 5,714.40 | 5,714.40 | 18,634 |
| Aug 6, 2024 | 5,700.05 | 5,878.00 | 5,700.00 | 5,721.90 | 5,721.90 | 11,243 |
| Aug 5, 2024 | 5,643.55 | 5,700.00 | 5,515.00 | 5,654.15 | 5,654.15 | 36,445 |
| Aug 2, 2024 | 5,637.05 | 5,675.00 | 5,569.95 | 5,655.45 | 5,655.45 | 17,655 |
| Aug 1, 2024 | 5,651.50 | 5,688.60 | 5,555.80 | 5,637.05 | 5,637.05 | 5,286 |
| Jul 31, 2024 | 5,724.75 | 5,739.90 | 5,602.00 | 5,614.15 | 5,614.15 | 4,655 |
| Jul 30, 2024 | 5,748.00 | 5,748.00 | 5,595.30 | 5,687.75 | 5,687.75 | 6,202 |
| Jul 29, 2024 | 5,756.45 | 5,756.45 | 5,680.00 | 5,711.70 | 5,711.70 | 2,453 |
| Jul 26, 2024 | 5,699.00 | 5,780.00 | 5,638.55 | 5,719.25 | 5,719.25 | 2,599 |
| Jul 25, 2024 | 5,745.90 | 5,771.80 | 5,642.00 | 5,674.10 | 5,674.10 | 3,437 |
| Jul 24, 2024 | 5,750.00 | 5,850.00 | 5,710.00 | 5,792.30 | 5,792.30 | 5,962 |
| Jul 23, 2024 | 5,830.25 | 5,830.25 | 5,600.35 | 5,767.80 | 5,767.80 | 12,152 |
| Jul 22, 2024 | 5,835.00 | 5,908.40 | 5,764.05 | 5,792.60 | 5,792.60 | 5,538 |
| Jul 19, 2024 | 60.00 Dividend | |||||
| Jul 19, 2024 | 6,015.25 | 6,040.00 | 5,872.00 | 5,925.00 | 5,925.00 | 20,768 |
| Jul 18, 2024 | 6,000.00 | 6,203.00 | 6,000.00 | 6,099.80 | 6,039.80 | 15,267 |
| Jul 16, 2024 | 6,040.00 | 6,090.00 | 5,831.00 | 6,049.40 | 5,989.90 | 35,653 |
| Jul 15, 2024 | 5,876.35 | 6,038.00 | 5,758.00 | 5,980.55 | 5,921.72 | 11,651 |
| Jul 12, 2024 | 5,826.55 | 6,010.00 | 5,759.65 | 5,789.50 | 5,732.55 | 7,344 |
| Jul 11, 2024 | 5,761.00 | 5,858.90 | 5,710.00 | 5,788.90 | 5,731.96 | 8,354 |
| Jul 10, 2024 | 5,885.15 | 5,955.05 | 5,756.00 | 5,770.70 | 5,713.94 | 6,671 |
| Jul 9, 2024 | 5,872.35 | 6,090.00 | 5,799.00 | 5,885.15 | 5,827.26 | 22,838 |
| Jul 8, 2024 | 5,995.00 | 5,995.00 | 5,814.05 | 5,872.35 | 5,814.59 | 3,870 |
| Jul 5, 2024 | 5,865.00 | 6,100.00 | 5,805.60 | 5,941.50 | 5,883.06 | 15,031 |
| Jul 4, 2024 | 5,855.40 | 5,901.20 | 5,829.00 | 5,861.95 | 5,804.29 | 2,882 |
| Jul 3, 2024 | 5,935.65 | 5,940.00 | 5,796.05 | 5,855.40 | 5,797.80 | 3,990 |
| Jul 2, 2024 | 5,850.00 | 6,000.00 | 5,767.40 | 5,897.30 | 5,839.29 | 10,105 |
| Jul 1, 2024 | 5,872.50 | 5,942.60 | 5,795.00 | 5,829.25 | 5,771.91 | 4,232 |
| Jun 28, 2024 | 5,771.30 | 6,018.45 | 5,670.00 | 5,834.55 | 5,777.16 | 5,655 |
| Jun 27, 2024 | 5,859.95 | 5,859.95 | 5,722.00 | 5,733.40 | 5,677.00 | 3,373 |
| Jun 26, 2024 | 5,930.00 | 5,971.95 | 5,831.00 | 5,859.35 | 5,801.72 | 2,710 |
| Jun 25, 2024 | 6,062.75 | 6,136.95 | 5,872.70 | 5,906.30 | 5,848.20 | 7,948 |
| Jun 24, 2024 | 5,945.50 | 6,073.65 | 5,945.50 | 6,060.90 | 6,001.28 | 16,680 |
| Jun 21, 2024 | 5,995.00 | 5,999.95 | 5,858.35 | 5,943.75 | 5,885.29 | 6,880 |
| Jun 20, 2024 | 5,935.00 | 6,010.00 | 5,862.45 | 5,918.40 | 5,860.18 | 21,267 |
| Jun 19, 2024 | 5,699.30 | 5,959.00 | 5,699.30 | 5,847.30 | 5,789.78 | 63,935 |
| Jun 18, 2024 | 5,587.15 | 5,828.00 | 5,540.05 | 5,662.50 | 5,606.80 | 53,037 |
| Jun 14, 2024 | 5,640.00 | 5,663.05 | 5,570.05 | 5,585.50 | 5,530.56 | 3,744 |
| Jun 13, 2024 | 5,609.00 | 5,642.95 | 5,578.00 | 5,596.20 | 5,541.15 | 2,055 |
| Jun 12, 2024 | 5,620.00 | 5,679.75 | 5,566.10 | 5,600.70 | 5,545.61 | 10,859 |
| Jun 11, 2024 | 5,548.00 | 5,700.00 | 5,456.10 | 5,605.30 | 5,550.16 | 11,368 |
| Jun 10, 2024 | 5,573.45 | 5,573.45 | 5,432.00 | 5,483.30 | 5,429.36 | 19,816 |
| Jun 7, 2024 | 5,494.05 | 5,506.20 | 5,449.95 | 5,491.15 | 5,437.14 | 3,304 |
| Jun 6, 2024 | 5,500.00 | 5,550.10 | 5,453.10 | 5,495.60 | 5,441.54 | 3,836 |
| Jun 5, 2024 | 5,451.00 | 5,488.20 | 5,350.05 | 5,445.75 | 5,392.18 | 2,299 |
| Jun 4, 2024 | 5,577.20 | 5,600.00 | 5,156.60 | 5,475.20 | 5,421.34 | 11,022 |
| Jun 3, 2024 | 5,870.00 | 5,870.00 | 5,480.90 | 5,577.20 | 5,522.34 | 10,106 |
| May 31, 2024 | 5,329.00 | 5,829.95 | 5,257.90 | 5,620.65 | 5,565.36 | 10,666 |
| May 30, 2024 | 5,256.00 | 5,380.65 | 5,256.00 | 5,327.50 | 5,275.10 | 3,858 |
| May 29, 2024 | 5,358.00 | 5,367.00 | 5,271.00 | 5,293.25 | 5,241.18 | 6,050 |
| May 28, 2024 | 5,570.00 | 5,579.10 | 5,338.00 | 5,358.00 | 5,305.30 | 7,741 |
| May 27, 2024 | 5,648.95 | 5,688.85 | 5,479.30 | 5,583.15 | 5,528.23 | 8,593 |
| May 24, 2024 | 5,822.20 | 6,450.00 | 5,500.00 | 5,558.05 | 5,503.38 | 84,489 |
| May 23, 2024 | 5,382.00 | 5,488.75 | 5,320.25 | 5,421.40 | 5,368.07 | 3,400 |
| May 22, 2024 | 5,350.20 | 5,401.00 | 5,316.00 | 5,380.85 | 5,327.92 | 3,533 |
| May 21, 2024 | 5,307.90 | 5,422.65 | 5,256.10 | 5,404.45 | 5,351.29 | 5,244 |
| May 17, 2024 | 5,072.00 | 5,282.30 | 5,052.55 | 5,262.70 | 5,210.93 | 3,430 |
| May 16, 2024 | 5,042.55 | 5,155.00 | 5,014.00 | 5,068.95 | 5,019.09 | 13,745 |
| May 15, 2024 | 5,088.85 | 5,101.25 | 5,000.00 | 5,006.90 | 4,957.65 | 2,809 |
| May 14, 2024 | 5,069.25 | 5,147.95 | 5,049.00 | 5,073.65 | 5,023.74 | 2,240 |
| May 13, 2024 | 5,150.35 | 5,150.35 | 4,983.40 | 5,054.65 | 5,004.93 | 2,964 |
| May 10, 2024 | 5,114.30 | 5,131.40 | 5,064.40 | 5,105.15 | 5,054.93 | 837 |
| May 9, 2024 | 5,115.25 | 5,228.95 | 5,099.55 | 5,104.80 | 5,054.59 | 6,386 |
| May 8, 2024 | 5,037.05 | 5,179.00 | 5,037.05 | 5,102.85 | 5,052.66 | 2,003 |
| May 7, 2024 | 5,097.75 | 5,120.95 | 4,993.10 | 5,021.95 | 4,972.55 | 4,963 |
| May 6, 2024 | 5,206.10 | 5,290.05 | 4,999.30 | 5,056.10 | 5,006.37 | 6,011 |
| May 3, 2024 | 5,285.00 | 5,315.50 | 5,170.00 | 5,206.10 | 5,154.89 | 2,079 |
| May 2, 2024 | 5,308.80 | 5,379.90 | 5,244.00 | 5,265.65 | 5,213.85 | 3,492 |
| Apr 30, 2024 | 5,318.00 | 5,380.00 | 5,243.85 | 5,292.30 | 5,240.24 | 3,796 |
| Apr 29, 2024 | 5,297.85 | 5,600.00 | 5,221.00 | 5,276.95 | 5,225.04 | 10,066 |
| Apr 26, 2024 | 5,280.00 | 5,370.65 | 5,233.05 | 5,255.45 | 5,203.76 | 3,949 |
| Apr 25, 2024 | 5,364.40 | 5,415.75 | 5,221.00 | 5,238.20 | 5,186.68 | 4,950 |
| Apr 24, 2024 | 5,272.05 | 5,388.30 | 5,248.75 | 5,364.40 | 5,311.63 | 6,412 |
| Apr 23, 2024 | 5,151.20 | 5,279.40 | 5,151.20 | 5,219.85 | 5,168.51 | 3,144 |
| Apr 22, 2024 | 5,250.00 | 5,312.10 | 5,086.15 | 5,135.10 | 5,084.59 | 9,428 |
| Apr 19, 2024 | 5,300.00 | 5,307.05 | 5,189.00 | 5,239.00 | 5,187.47 | 9,020 |
| Apr 18, 2024 | 5,354.25 | 5,435.85 | 5,326.00 | 5,347.60 | 5,295.00 | 3,940 |
| Apr 16, 2024 | 5,360.00 | 5,456.85 | 5,353.00 | 5,430.25 | 5,376.84 | 1,173 |
| Apr 15, 2024 | 5,426.20 | 5,447.95 | 5,354.00 | 5,371.55 | 5,318.71 | 4,555 |
| Apr 12, 2024 | 5,470.75 | 5,518.90 | 5,400.00 | 5,449.90 | 5,396.29 | 1,357 |
| Apr 10, 2024 | 5,469.00 | 5,498.45 | 5,405.00 | 5,422.80 | 5,369.46 | 654 |
| Apr 9, 2024 | 5,498.65 | 5,508.90 | 5,415.00 | 5,435.75 | 5,382.28 | 1,312 |
| Apr 8, 2024 | 5,550.00 | 5,550.00 | 5,480.40 | 5,499.15 | 5,445.06 | 707 |
| Apr 5, 2024 | 5,548.00 | 5,575.00 | 5,466.90 | 5,519.75 | 5,465.46 | 1,583 |
| Apr 4, 2024 | 5,474.80 | 5,589.90 | 5,456.05 | 5,502.10 | 5,447.98 | 5,063 |
| Apr 3, 2024 | 5,450.20 | 5,491.00 | 5,412.10 | 5,436.70 | 5,383.22 | 1,346 |
| Apr 2, 2024 | 5,470.00 | 5,470.00 | 5,435.05 | 5,446.05 | 5,392.48 | 1,134 |
| Apr 1, 2024 | 5,444.10 | 5,525.00 | 5,408.05 | 5,431.85 | 5,378.42 | 1,527 |
| Mar 28, 2024 | 5,299.90 | 5,465.00 | 5,299.90 | 5,444.10 | 5,390.55 | 1,521 |
| Mar 27, 2024 | 5,340.05 | 5,400.95 | 5,255.00 | 5,316.20 | 5,263.91 | 3,024 |
| Mar 26, 2024 | 5,428.15 | 5,495.95 | 5,272.00 | 5,336.60 | 5,284.11 | 2,923 |
| Mar 22, 2024 | 5,474.20 | 5,499.50 | 5,420.00 | 5,466.75 | 5,412.98 | 1,009 |
| Mar 21, 2024 | 5,397.40 | 5,526.55 | 5,383.70 | 5,475.00 | 5,421.15 | 2,296 |
| Mar 20, 2024 | 5,415.00 | 5,473.80 | 5,370.00 | 5,395.00 | 5,341.93 | 738 |
| Mar 19, 2024 | 5,404.50 | 5,479.75 | 5,382.00 | 5,411.15 | 5,357.92 | 2,716 |
| Mar 18, 2024 | 5,412.00 | 5,484.25 | 5,269.00 | 5,380.65 | 5,327.72 | 4,145 |
| Mar 15, 2024 | 5,407.75 | 5,492.25 | 5,350.00 | 5,407.25 | 5,354.06 | 2,232 |
| Mar 14, 2024 | 5,387.60 | 5,512.00 | 5,332.55 | 5,478.60 | 5,424.71 | 2,086 |
| Mar 13, 2024 | 5,552.50 | 5,576.30 | 5,300.00 | 5,409.05 | 5,355.84 | 4,666 |
| Mar 12, 2024 | 5,665.95 | 5,680.90 | 5,550.00 | 5,570.20 | 5,515.41 | 1,460 |
| Mar 11, 2024 | 5,651.05 | 5,737.30 | 5,650.00 | 5,653.40 | 5,597.79 | 1,633 |
| Mar 7, 2024 | 5,730.00 | 5,835.65 | 5,662.00 | 5,691.70 | 5,635.71 | 2,248 |
| Mar 6, 2024 | 5,613.75 | 5,832.00 | 5,512.10 | 5,753.85 | 5,697.25 | 3,533 |
| Mar 5, 2024 | 5,802.95 | 5,802.95 | 5,565.10 | 5,613.75 | 5,558.53 | 1,290 |
| Mar 4, 2024 | 5,807.05 | 5,824.00 | 5,722.05 | 5,758.10 | 5,701.46 | 1,334 |
| Mar 1, 2024 | 5,895.70 | 5,900.00 | 5,713.25 | 5,734.55 | 5,678.14 | 2,633 |
| Feb 29, 2024 | 5,862.05 | 5,900.00 | 5,710.15 | 5,878.00 | 5,820.18 | 7,498 |
| Feb 28, 2024 | 6,059.60 | 6,060.00 | 5,826.00 | 5,843.30 | 5,785.82 | 2,091 |
| Feb 27, 2024 | 6,104.80 | 6,140.00 | 5,976.10 | 6,033.55 | 5,974.20 | 1,263 |
| Feb 26, 2024 | 6,120.00 | 6,130.00 | 5,955.50 | 6,068.50 | 6,008.81 | 30,653 |
| Feb 23, 2024 | 5,821.75 | 6,084.85 | 5,741.00 | 6,039.80 | 5,980.39 | 4,079 |
| Feb 22, 2024 | 5,834.00 | 5,876.65 | 5,755.00 | 5,781.25 | 5,724.38 | 2,296 |
| Feb 21, 2024 | 5,998.00 | 5,998.00 | 5,801.20 | 5,833.60 | 5,776.22 | 2,566 |
| Feb 20, 2024 | 5,977.05 | 6,156.10 | 5,897.20 | 5,966.90 | 5,908.21 | 10,999 |
| Feb 19, 2024 | 5,757.00 | 6,000.00 | 5,757.00 | 5,977.05 | 5,918.26 | 8,022 |
| Feb 16, 2024 | 5,711.25 | 5,949.95 | 5,670.00 | 5,717.85 | 5,661.61 | 6,787 |
| Feb 15, 2024 | 5,758.90 | 5,782.35 | 5,700.00 | 5,711.25 | 5,655.07 | 447 |
| Feb 14, 2024 | 5,722.65 | 5,798.95 | 5,615.00 | 5,762.95 | 5,706.26 | 1,264 |
| Feb 13, 2024 | 5,700.00 | 5,812.35 | 5,578.00 | 5,716.60 | 5,660.37 | 2,345 |
| Feb 12, 2024 | 5,667.10 | 5,784.00 | 5,609.85 | 5,691.10 | 5,635.12 | 3,057 |
| Feb 9, 2024 | 5,888.00 | 5,888.00 | 5,358.80 | 5,724.30 | 5,667.99 | 2,272 |
| Feb 8, 2024 | 5,803.00 | 5,921.95 | 5,760.00 | 5,888.75 | 5,830.83 | 2,783 |
| Feb 7, 2024 | 5,779.85 | 5,919.95 | 5,750.10 | 5,839.30 | 5,781.86 | 6,584 |
| Feb 6, 2024 | 5,689.95 | 5,825.00 | 5,623.00 | 5,758.85 | 5,702.20 | 2,675 |
| Feb 5, 2024 | 5,597.00 | 5,724.00 | 5,525.55 | 5,692.10 | 5,636.11 | 2,580 |
| Feb 2, 2024 | 5,500.00 | 5,870.00 | 5,442.70 | 5,616.65 | 5,561.40 | 32,626 |
| Feb 1, 2024 | 5,550.00 | 5,580.00 | 5,425.05 | 5,477.75 | 5,423.87 | 1,171 |
| Jan 31, 2024 | 5,460.00 | 5,509.45 | 5,411.00 | 5,493.90 | 5,439.86 | 3,383 |
| Jan 30, 2024 | 5,498.70 | 5,519.85 | 5,449.10 | 5,475.80 | 5,421.94 | 30,624 |
| Jan 29, 2024 | 5,527.00 | 5,570.90 | 5,389.70 | 5,476.70 | 5,422.83 | 2,763 |
| Jan 25, 2024 | 5,597.70 | 5,603.95 | 5,430.10 | 5,526.45 | 5,472.09 | 1,555 |
| Jan 24, 2024 | 5,500.00 | 5,641.50 | 5,401.00 | 5,605.35 | 5,550.21 | 7,360 |
| Jan 23, 2024 | 5,700.00 | 5,750.00 | 5,549.95 | 5,603.20 | 5,548.08 | 2,304 |
| Jan 19, 2024 | 5,698.00 | 5,699.00 | 5,574.55 | 5,625.55 | 5,570.21 | 1,353 |
| Jan 18, 2024 | 5,550.25 | 5,737.95 | 5,550.25 | 5,627.25 | 5,571.90 | 15,208 |
| Jan 17, 2024 | 5,540.00 | 5,571.20 | 5,511.00 | 5,537.15 | 5,482.68 | 1,201 |
| Jan 16, 2024 | 5,611.00 | 5,648.40 | 5,555.55 | 5,573.65 | 5,518.83 | 6,923 |
| Jan 15, 2024 | 5,570.00 | 5,630.00 | 5,512.05 | 5,600.70 | 5,545.61 | 10,781 |
| Jan 12, 2024 | 5,581.75 | 5,582.95 | 5,556.35 | 5,569.85 | 5,515.06 | 301 |
| Jan 11, 2024 | 5,563.90 | 5,658.85 | 5,528.10 | 5,550.05 | 5,495.46 | 1,743 |
| Jan 10, 2024 | 5,610.30 | 5,660.00 | 5,606.95 | 5,643.95 | 5,588.43 | 1,940 |
| Jan 9, 2024 | 5,629.30 | 5,650.00 | 5,597.30 | 5,639.75 | 5,584.28 | 1,071 |
| Jan 8, 2024 | 5,635.05 | 5,725.20 | 5,550.00 | 5,585.15 | 5,530.21 | 1,348 |
| Jan 5, 2024 | 5,650.00 | 5,696.90 | 5,600.05 | 5,655.45 | 5,599.82 | 2,063 |
| Jan 4, 2024 | 5,650.00 | 5,667.45 | 5,592.00 | 5,644.10 | 5,588.58 | 1,334 |
| Jan 3, 2024 | 5,650.00 | 5,650.00 | 5,550.00 | 5,599.00 | 5,543.93 | 11,636 |
| Jan 2, 2024 | 5,650.00 | 5,656.60 | 5,568.10 | 5,597.60 | 5,542.54 | 744 |
| Jan 1, 2024 | 5,720.00 | 5,726.90 | 5,580.05 | 5,598.85 | 5,543.78 | 2,956 |
| Dec 29, 2023 | 5,552.05 | 5,740.00 | 5,552.05 | 5,719.75 | 5,663.49 | 4,503 |
| Dec 28, 2023 | 5,609.95 | 5,611.25 | 5,516.20 | 5,585.95 | 5,531.00 | 9,391 |
| Dec 27, 2023 | 5,552.55 | 5,625.00 | 5,515.00 | 5,542.10 | 5,487.59 | 2,774 |
| Dec 26, 2023 | 5,635.00 | 5,638.00 | 5,529.70 | 5,545.80 | 5,491.25 | 1,735 |
| Dec 22, 2023 | 5,610.00 | 5,610.00 | 5,500.00 | 5,571.50 | 5,516.70 | 2,100 |
| Dec 21, 2023 | 5,480.25 | 5,599.00 | 5,455.05 | 5,537.80 | 5,483.33 | 1,907 |
| Dec 20, 2023 | 5,489.95 | 5,554.00 | 5,482.00 | 5,500.00 | 5,445.90 | 2,758 |
| Dec 19, 2023 | 5,541.30 | 5,553.45 | 5,482.00 | 5,521.45 | 5,467.14 | 1,802 |
| Dec 18, 2023 | 5,670.70 | 5,701.60 | 5,508.00 | 5,541.30 | 5,486.79 | 4,737 |
| Dec 15, 2023 | 5,720.00 | 5,753.30 | 5,620.00 | 5,654.70 | 5,599.08 | 1,348 |
| Dec 14, 2023 | 5,700.00 | 5,796.30 | 5,625.00 | 5,709.40 | 5,653.24 | 1,952 |
| Dec 13, 2023 | 5,778.35 | 5,785.00 | 5,681.10 | 5,730.60 | 5,674.23 | 934 |
| Dec 12, 2023 | 5,824.00 | 5,824.95 | 5,675.00 | 5,730.75 | 5,674.38 | 977 |
| Dec 11, 2023 | 5,735.45 | 5,830.00 | 5,599.10 | 5,774.25 | 5,717.45 | 3,241 |
| Dec 8, 2023 | 5,747.95 | 5,747.95 | 5,660.00 | 5,675.45 | 5,619.62 | 559 |
| Dec 7, 2023 | 5,733.85 | 5,759.00 | 5,655.15 | 5,698.30 | 5,642.25 | 1,352 |
| Dec 6, 2023 | 5,550.00 | 5,774.35 | 5,520.00 | 5,733.85 | 5,677.45 | 8,882 |
| Dec 5, 2023 | 5,480.25 | 5,580.00 | 5,480.25 | 5,534.90 | 5,480.46 | 2,552 |
| Dec 4, 2023 | 5,477.00 | 5,540.00 | 5,450.00 | 5,492.95 | 5,438.92 | 8,940 |
| Dec 1, 2023 | 5,459.90 | 5,529.10 | 5,454.90 | 5,475.90 | 5,422.04 | 1,901 |
| Nov 30, 2023 | 5,486.25 | 5,499.75 | 5,433.00 | 5,459.90 | 5,406.19 | 3,302 |
| Nov 29, 2023 | 5,540.00 | 5,610.80 | 5,459.90 | 5,486.25 | 5,432.29 | 4,092 |
| Nov 28, 2023 | 5,625.00 | 5,625.00 | 5,512.20 | 5,542.70 | 5,488.18 | 628 |
| Nov 24, 2023 | 5,540.00 | 5,649.00 | 5,526.10 | 5,571.95 | 5,517.14 | 4,448 |
| Nov 23, 2023 | 5,457.50 | 5,555.00 | 5,456.00 | 5,535.30 | 5,480.85 | 3,563 |
| Nov 22, 2023 | 5,468.00 | 5,544.00 | 5,423.00 | 5,488.05 | 5,434.07 | 1,403 |
| Nov 21, 2023 | 5,470.00 | 5,507.95 | 5,423.00 | 5,445.30 | 5,391.74 | 1,078 |
| Nov 20, 2023 | 5,648.20 | 5,650.00 | 5,426.50 | 5,447.35 | 5,393.77 | 3,328 |
| Nov 17, 2023 | 5,535.00 | 5,674.00 | 5,466.90 | 5,648.20 | 5,592.64 | 10,264 |
| Nov 16, 2023 | 5,609.50 | 5,609.50 | 5,480.05 | 5,520.10 | 5,465.80 | 3,399 |
| Nov 15, 2023 | 5,597.00 | 5,646.75 | 5,474.75 | 5,609.55 | 5,554.37 | 8,162 |