NSE - Delayed Quote INR
Renaissance Global Limited (RGL.NS)
At close: November 8 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 8, 2024 | 192.90 | 192.90 | 185.00 | 187.17 | 187.17 | 593,611 |
| Nov 7, 2024 | 194.40 | 195.70 | 190.21 | 192.96 | 192.96 | 921,636 |
| Nov 6, 2024 | 185.80 | 194.40 | 185.00 | 193.25 | 193.25 | 1,950,223 |
| Nov 5, 2024 | 172.40 | 185.00 | 170.81 | 182.45 | 182.45 | 1,202,106 |
| Nov 4, 2024 | 182.25 | 182.25 | 173.50 | 174.06 | 174.06 | 540,640 |
| Nov 1, 2024 | 177.31 | 177.31 | 177.31 | 177.31 | 177.31 | - |
| Oct 31, 2024 | 171.10 | 178.19 | 169.41 | 177.31 | 177.31 | 812,208 |
| Oct 30, 2024 | 165.00 | 176.40 | 164.96 | 171.01 | 171.01 | 1,173,013 |
| Oct 29, 2024 | 169.00 | 169.34 | 157.00 | 167.12 | 167.12 | 1,767,786 |
| Oct 28, 2024 | 169.09 | 174.79 | 164.52 | 170.64 | 170.64 | 1,029,201 |
| Oct 25, 2024 | 169.45 | 170.61 | 162.00 | 168.55 | 168.55 | 868,037 |
| Oct 24, 2024 | 170.57 | 173.48 | 166.15 | 168.52 | 168.52 | 1,319,381 |
| Oct 23, 2024 | 175.00 | 182.20 | 172.22 | 175.79 | 175.79 | 2,278,269 |
| Oct 22, 2024 | 182.49 | 182.93 | 165.35 | 174.10 | 174.10 | 3,227,732 |
| Oct 21, 2024 | 182.90 | 188.50 | 180.10 | 182.11 | 182.11 | 2,129,966 |
| Oct 18, 2024 | 177.10 | 184.00 | 168.40 | 180.80 | 180.80 | 3,445,417 |
| Oct 17, 2024 | 170.00 | 179.90 | 170.00 | 176.88 | 176.88 | 2,556,209 |
| Oct 16, 2024 | 165.15 | 173.45 | 163.00 | 170.08 | 170.08 | 2,821,008 |
| Oct 15, 2024 | 152.70 | 166.00 | 151.13 | 163.61 | 163.61 | 2,451,951 |
| Oct 14, 2024 | 143.73 | 158.00 | 143.35 | 154.11 | 154.11 | 2,068,585 |
| Oct 11, 2024 | 140.21 | 147.79 | 137.80 | 143.72 | 143.72 | 1,256,011 |
| Oct 10, 2024 | 135.00 | 145.00 | 134.30 | 141.08 | 141.08 | 1,137,910 |
| Oct 9, 2024 | 137.15 | 139.80 | 132.66 | 133.49 | 133.49 | 505,499 |
| Oct 8, 2024 | 130.00 | 138.90 | 129.01 | 136.72 | 136.72 | 626,440 |
| Oct 7, 2024 | 131.40 | 138.00 | 123.96 | 129.81 | 129.81 | 980,586 |
| Oct 4, 2024 | 130.80 | 136.00 | 128.60 | 130.20 | 130.20 | 706,967 |
| Oct 3, 2024 | 133.00 | 142.00 | 129.55 | 132.05 | 132.05 | 1,483,970 |
| Oct 1, 2024 | 120.00 | 140.00 | 120.00 | 135.30 | 135.30 | 2,249,310 |
| Sep 30, 2024 | 123.00 | 123.50 | 119.00 | 119.45 | 119.45 | 374,707 |
| Sep 27, 2024 | 122.80 | 124.08 | 119.35 | 121.23 | 121.23 | 374,600 |
| Sep 26, 2024 | 120.04 | 125.00 | 117.00 | 121.07 | 121.07 | 550,409 |
| Sep 25, 2024 | 122.68 | 123.00 | 119.24 | 120.04 | 120.04 | 322,451 |
| Sep 24, 2024 | 123.30 | 125.57 | 121.50 | 122.11 | 122.11 | 461,701 |
| Sep 23, 2024 | 125.73 | 128.00 | 122.00 | 123.41 | 123.41 | 1,159,918 |
| Sep 20, 2024 | 122.91 | 128.28 | 120.60 | 124.38 | 124.38 | 1,256,020 |
| Sep 19, 2024 | 134.70 | 134.70 | 117.20 | 122.91 | 122.91 | 2,131,695 |
| Sep 18, 2024 | 142.10 | 143.89 | 132.00 | 132.86 | 132.86 | 1,010,097 |
| Sep 17, 2024 | 151.45 | 151.96 | 140.10 | 143.28 | 143.28 | 1,876,570 |
| Sep 16, 2024 | 146.09 | 163.64 | 146.00 | 151.45 | 151.45 | 7,847,050 |
| Sep 13, 2024 | 127.00 | 147.35 | 126.00 | 145.04 | 145.04 | 4,786,745 |
| Sep 12, 2024 | 126.00 | 134.15 | 124.67 | 127.09 | 127.09 | 1,895,155 |
| Sep 11, 2024 | 129.60 | 133.20 | 124.99 | 125.58 | 125.58 | 1,039,287 |
| Sep 10, 2024 | 128.25 | 134.50 | 127.50 | 130.89 | 130.89 | 2,167,856 |
| Sep 9, 2024 | 116.95 | 132.70 | 114.30 | 126.66 | 126.66 | 4,963,847 |
| Sep 6, 2024 | 120.00 | 120.00 | 114.11 | 115.43 | 115.43 | 421,021 |
| Sep 5, 2024 | 119.70 | 121.56 | 118.00 | 119.26 | 119.26 | 577,666 |
| Sep 4, 2024 | 112.85 | 120.70 | 111.10 | 118.92 | 118.92 | 1,207,960 |
| Sep 3, 2024 | 110.40 | 115.80 | 109.85 | 114.55 | 114.55 | 943,891 |
| Sep 2, 2024 | 107.90 | 111.95 | 105.27 | 109.85 | 109.85 | 601,953 |
| Aug 30, 2024 | 109.45 | 109.75 | 105.85 | 106.46 | 106.46 | 419,714 |
| Aug 29, 2024 | 107.46 | 114.25 | 106.43 | 108.73 | 108.73 | 1,465,689 |
| Aug 28, 2024 | 103.20 | 118.00 | 103.19 | 108.11 | 108.11 | 4,524,784 |
| Aug 27, 2024 | 103.00 | 104.90 | 100.32 | 102.62 | 102.62 | 259,226 |
| Aug 26, 2024 | 106.09 | 107.10 | 101.49 | 102.71 | 102.71 | 317,485 |
| Aug 23, 2024 | 108.87 | 109.89 | 105.00 | 105.69 | 105.69 | 933,484 |
| Aug 22, 2024 | 104.30 | 109.65 | 104.28 | 106.98 | 106.98 | 744,655 |
| Aug 21, 2024 | 101.00 | 104.62 | 99.30 | 103.86 | 103.86 | 468,457 |
| Aug 20, 2024 | 101.00 | 104.50 | 99.84 | 100.54 | 100.54 | 734,431 |
| Aug 19, 2024 | 94.95 | 102.40 | 94.95 | 100.42 | 100.42 | 914,913 |
| Aug 16, 2024 | 93.00 | 94.90 | 91.10 | 92.47 | 92.47 | 127,464 |
| Aug 14, 2024 | 94.97 | 95.20 | 91.68 | 92.56 | 92.56 | 129,125 |
| Aug 13, 2024 | 92.20 | 99.90 | 91.44 | 94.97 | 94.97 | 1,008,743 |
| Aug 12, 2024 | 91.64 | 92.10 | 88.26 | 89.48 | 89.48 | 257,543 |
| Aug 9, 2024 | 92.36 | 92.70 | 89.51 | 91.64 | 91.64 | 272,985 |
| Aug 8, 2024 | 93.50 | 95.00 | 89.79 | 92.36 | 92.36 | 367,144 |
| Aug 7, 2024 | 89.80 | 92.95 | 87.40 | 92.48 | 92.48 | 382,778 |
| Aug 6, 2024 | 93.95 | 95.49 | 88.26 | 89.30 | 89.30 | 305,966 |
| Aug 5, 2024 | 95.01 | 95.99 | 92.28 | 92.57 | 92.57 | 172,607 |
| Aug 2, 2024 | 97.58 | 97.58 | 95.70 | 96.60 | 96.60 | 183,001 |
| Aug 1, 2024 | 98.83 | 99.27 | 97.15 | 97.58 | 97.58 | 175,844 |
| Jul 31, 2024 | 99.40 | 99.66 | 98.11 | 98.59 | 98.59 | 100,756 |
| Jul 30, 2024 | 98.66 | 99.90 | 98.10 | 98.85 | 98.85 | 88,794 |
| Jul 29, 2024 | 100.25 | 100.73 | 98.00 | 98.66 | 98.66 | 234,918 |
| Jul 26, 2024 | 100.00 | 101.65 | 98.55 | 99.30 | 99.30 | 206,281 |
| Jul 25, 2024 | 101.74 | 102.79 | 99.01 | 99.97 | 99.97 | 204,584 |
| Jul 24, 2024 | 100.90 | 105.07 | 99.17 | 101.74 | 101.74 | 699,597 |
| Jul 23, 2024 | 99.00 | 100.94 | 95.12 | 99.17 | 99.17 | 251,301 |
| Jul 22, 2024 | 98.15 | 101.00 | 97.61 | 98.86 | 98.86 | 202,172 |
| Jul 19, 2024 | 99.28 | 99.66 | 97.10 | 98.02 | 98.02 | 109,024 |
| Jul 18, 2024 | 99.35 | 100.29 | 97.90 | 99.77 | 99.77 | 133,188 |
| Jul 16, 2024 | 98.58 | 102.40 | 98.48 | 99.11 | 99.11 | 204,003 |
| Jul 15, 2024 | 99.60 | 100.13 | 97.28 | 97.89 | 97.89 | 175,100 |
| Jul 12, 2024 | 101.60 | 102.99 | 99.41 | 99.46 | 99.46 | 227,435 |
| Jul 11, 2024 | 102.12 | 106.00 | 100.00 | 101.04 | 101.04 | 320,507 |
| Jul 10, 2024 | 102.60 | 103.40 | 100.50 | 101.40 | 101.40 | 188,734 |
| Jul 9, 2024 | 102.96 | 104.41 | 101.51 | 102.38 | 102.38 | 62,731 |
| Jul 8, 2024 | 104.70 | 105.80 | 102.64 | 102.96 | 102.96 | 80,073 |
| Jul 5, 2024 | 106.03 | 106.03 | 103.60 | 104.76 | 104.76 | 73,370 |
| Jul 4, 2024 | 106.48 | 109.29 | 104.50 | 105.28 | 105.28 | 153,625 |
| Jul 3, 2024 | 106.50 | 107.31 | 104.85 | 106.26 | 106.26 | 120,066 |
| Jul 2, 2024 | 103.90 | 108.00 | 103.01 | 106.17 | 106.17 | 204,510 |
| Jul 1, 2024 | 101.00 | 104.27 | 100.82 | 103.41 | 103.41 | 103,327 |
| Jun 28, 2024 | 101.15 | 102.96 | 100.95 | 101.42 | 101.42 | 85,480 |
| Jun 27, 2024 | 103.05 | 103.84 | 101.27 | 101.99 | 101.99 | 94,107 |
| Jun 26, 2024 | 104.70 | 104.70 | 102.35 | 102.98 | 102.98 | 73,843 |
| Jun 25, 2024 | 104.50 | 106.55 | 103.11 | 104.05 | 104.05 | 82,476 |
| Jun 24, 2024 | 104.99 | 106.00 | 103.37 | 104.40 | 104.40 | 70,331 |
| Jun 21, 2024 | 104.90 | 105.84 | 102.20 | 104.56 | 104.56 | 146,384 |
| Jun 20, 2024 | 105.97 | 107.60 | 104.10 | 104.61 | 104.61 | 136,411 |
| Jun 19, 2024 | 106.80 | 108.80 | 104.91 | 105.30 | 105.30 | 146,655 |
| Jun 18, 2024 | 107.65 | 109.00 | 105.05 | 106.36 | 106.36 | 109,193 |
| Jun 14, 2024 | 105.45 | 107.65 | 105.11 | 106.91 | 106.91 | 120,778 |
| Jun 13, 2024 | 104.13 | 105.77 | 104.13 | 105.03 | 105.03 | 87,755 |
| Jun 12, 2024 | 106.10 | 106.90 | 103.05 | 104.13 | 104.13 | 79,267 |
| Jun 11, 2024 | 106.30 | 107.84 | 104.35 | 105.80 | 105.80 | 98,730 |
| Jun 10, 2024 | 106.10 | 107.00 | 105.03 | 106.26 | 106.26 | 55,189 |
| Jun 7, 2024 | 104.00 | 107.55 | 104.00 | 105.35 | 105.35 | 144,228 |
| Jun 6, 2024 | 102.90 | 107.20 | 102.75 | 105.05 | 105.05 | 147,222 |
| Jun 5, 2024 | 101.45 | 104.00 | 97.85 | 102.80 | 102.80 | 96,226 |
| Jun 4, 2024 | 105.50 | 105.50 | 95.10 | 101.60 | 101.60 | 173,908 |
| Jun 3, 2024 | 105.00 | 106.80 | 103.15 | 105.50 | 105.50 | 177,822 |
| May 31, 2024 | 98.90 | 104.00 | 98.90 | 103.05 | 103.05 | 135,182 |
| May 30, 2024 | 103.00 | 103.00 | 94.50 | 97.55 | 97.55 | 331,849 |
| May 29, 2024 | 103.15 | 103.95 | 101.00 | 101.60 | 101.60 | 93,607 |
| May 28, 2024 | 103.00 | 103.60 | 101.10 | 101.70 | 101.70 | 74,531 |
| May 27, 2024 | 102.80 | 103.75 | 101.50 | 102.00 | 102.00 | 83,577 |
| May 24, 2024 | 104.95 | 106.60 | 101.85 | 102.80 | 102.80 | 79,609 |
| May 23, 2024 | 106.80 | 106.80 | 101.65 | 103.70 | 103.70 | 84,732 |
| May 22, 2024 | 107.45 | 107.45 | 105.10 | 105.35 | 105.35 | 49,933 |
| May 21, 2024 | 106.65 | 108.20 | 105.25 | 106.50 | 106.50 | 55,443 |
| May 17, 2024 | 105.15 | 109.00 | 105.00 | 105.35 | 105.35 | 115,748 |
| May 16, 2024 | 105.70 | 106.65 | 104.10 | 105.00 | 105.00 | 80,729 |
| May 15, 2024 | 105.40 | 108.00 | 105.00 | 105.70 | 105.70 | 66,230 |
| May 14, 2024 | 103.50 | 105.65 | 102.95 | 105.15 | 105.15 | 38,979 |
| May 13, 2024 | 103.65 | 104.50 | 100.95 | 102.75 | 102.75 | 71,904 |
| May 10, 2024 | 102.70 | 105.15 | 101.95 | 103.40 | 103.40 | 94,116 |
| May 9, 2024 | 104.65 | 106.90 | 102.00 | 102.70 | 102.70 | 73,699 |
| May 8, 2024 | 107.10 | 108.10 | 103.50 | 104.65 | 104.65 | 70,224 |
| May 7, 2024 | 109.15 | 109.15 | 104.40 | 107.15 | 107.15 | 76,740 |
| May 6, 2024 | 113.25 | 113.25 | 107.15 | 108.05 | 108.05 | 75,082 |
| May 3, 2024 | 111.90 | 113.00 | 110.75 | 111.70 | 111.70 | 70,697 |
| May 2, 2024 | 111.10 | 113.45 | 110.50 | 111.90 | 111.90 | 73,611 |
| Apr 30, 2024 | 111.50 | 113.15 | 110.00 | 111.10 | 111.10 | 71,822 |
| Apr 29, 2024 | 113.20 | 115.50 | 110.15 | 111.55 | 111.55 | 102,052 |
| Apr 26, 2024 | 113.65 | 114.90 | 112.55 | 113.20 | 113.20 | 77,671 |
| Apr 25, 2024 | 114.60 | 116.10 | 112.20 | 113.40 | 113.40 | 96,760 |
| Apr 24, 2024 | 115.50 | 117.30 | 112.35 | 114.45 | 114.45 | 83,447 |
| Apr 23, 2024 | 116.00 | 118.35 | 114.20 | 114.90 | 114.90 | 86,811 |
| Apr 22, 2024 | 116.00 | 120.00 | 115.15 | 115.85 | 115.85 | 148,875 |
| Apr 19, 2024 | 115.80 | 118.00 | 114.65 | 114.90 | 114.90 | 119,105 |
| Apr 18, 2024 | 115.65 | 119.90 | 115.40 | 117.00 | 117.00 | 168,299 |
| Apr 16, 2024 | 111.05 | 118.15 | 111.05 | 116.35 | 116.35 | 177,692 |
| Apr 15, 2024 | 115.00 | 116.50 | 111.00 | 111.90 | 111.90 | 171,011 |
| Apr 12, 2024 | 118.00 | 120.00 | 115.85 | 116.80 | 116.80 | 95,236 |
| Apr 10, 2024 | 115.95 | 121.40 | 114.75 | 118.40 | 118.40 | 149,385 |
| Apr 9, 2024 | 117.00 | 118.05 | 113.75 | 115.60 | 115.60 | 133,685 |
| Apr 8, 2024 | 118.60 | 122.00 | 115.55 | 116.40 | 116.40 | 205,349 |
| Apr 5, 2024 | 118.50 | 118.95 | 114.10 | 116.85 | 116.85 | 147,409 |
| Apr 4, 2024 | 115.45 | 119.40 | 114.00 | 118.70 | 118.70 | 220,200 |
| Apr 3, 2024 | 112.45 | 117.50 | 111.40 | 114.70 | 114.70 | 246,762 |
| Apr 2, 2024 | 106.25 | 114.75 | 105.05 | 112.50 | 112.50 | 417,936 |
| Apr 1, 2024 | 100.40 | 107.00 | 98.85 | 105.75 | 105.75 | 355,365 |
| Mar 28, 2024 | 98.55 | 100.35 | 98.50 | 99.85 | 99.85 | 228,005 |
| Mar 27, 2024 | 104.00 | 104.50 | 97.50 | 98.40 | 98.40 | 509,904 |
| Mar 26, 2024 | 107.50 | 108.45 | 100.20 | 102.65 | 102.65 | 441,019 |
| Mar 22, 2024 | 109.05 | 111.15 | 106.55 | 107.50 | 107.50 | 208,531 |
| Mar 21, 2024 | 109.75 | 111.85 | 106.95 | 108.50 | 108.50 | 130,289 |
| Mar 20, 2024 | 106.05 | 112.95 | 104.10 | 109.70 | 109.70 | 135,965 |
| Mar 19, 2024 | 106.70 | 109.55 | 105.20 | 107.15 | 107.15 | 116,134 |
| Mar 18, 2024 | 109.50 | 111.05 | 106.00 | 106.65 | 106.65 | 150,270 |
| Mar 15, 2024 | 111.00 | 114.15 | 107.20 | 109.50 | 109.50 | 160,068 |
| Mar 14, 2024 | 103.00 | 114.05 | 102.55 | 110.90 | 110.90 | 183,118 |
| Mar 13, 2024 | 113.00 | 115.85 | 102.05 | 104.55 | 104.55 | 345,206 |
| Mar 12, 2024 | 117.40 | 117.95 | 111.85 | 113.40 | 113.40 | 254,355 |
| Mar 11, 2024 | 125.65 | 125.65 | 115.20 | 117.10 | 117.10 | 126,425 |
| Mar 7, 2024 | 124.70 | 125.85 | 122.00 | 123.90 | 123.90 | 88,580 |
| Mar 6, 2024 | 125.90 | 127.10 | 119.80 | 122.85 | 122.85 | 175,838 |
| Mar 5, 2024 | 130.15 | 130.65 | 124.15 | 125.90 | 125.90 | 191,174 |
| Mar 4, 2024 | 130.65 | 134.95 | 128.40 | 129.05 | 129.05 | 199,805 |
| Mar 1, 2024 | 132.55 | 133.75 | 130.55 | 131.15 | 131.15 | 100,268 |
| Feb 29, 2024 | 132.80 | 135.00 | 128.20 | 132.55 | 132.55 | 240,632 |
| Feb 28, 2024 | 136.65 | 137.70 | 130.30 | 131.55 | 131.55 | 308,517 |
| Feb 27, 2024 | 135.40 | 142.00 | 132.30 | 136.65 | 136.65 | 597,573 |
| Feb 26, 2024 | 137.60 | 137.60 | 132.35 | 134.15 | 134.15 | 284,041 |
| Feb 23, 2024 | 140.00 | 141.65 | 133.10 | 135.55 | 135.55 | 811,051 |
| Feb 22, 2024 | 137.00 | 146.35 | 134.50 | 136.80 | 136.80 | 5,122,081 |
| Feb 21, 2024 | 114.95 | 135.90 | 114.45 | 133.65 | 133.65 | 6,795,599 |
| Feb 20, 2024 | 115.40 | 117.75 | 113.00 | 114.35 | 114.35 | 132,737 |
| Feb 19, 2024 | 120.00 | 120.00 | 114.55 | 115.35 | 115.35 | 118,073 |
| Feb 16, 2024 | 119.50 | 121.25 | 115.45 | 117.35 | 117.35 | 174,291 |
| Feb 15, 2024 | 113.40 | 123.50 | 113.40 | 119.60 | 119.60 | 739,009 |
| Feb 14, 2024 | 109.45 | 114.00 | 108.95 | 112.60 | 112.60 | 162,678 |
| Feb 13, 2024 | 108.05 | 111.50 | 101.30 | 108.95 | 108.95 | 226,102 |
| Feb 12, 2024 | 111.10 | 114.85 | 106.65 | 110.30 | 110.30 | 108,276 |
| Feb 9, 2024 | 113.60 | 114.25 | 109.35 | 110.80 | 110.80 | 111,352 |
| Feb 8, 2024 | 114.40 | 114.90 | 111.50 | 112.80 | 112.80 | 70,663 |
| Feb 7, 2024 | 115.25 | 116.50 | 112.25 | 113.70 | 113.70 | 104,959 |
| Feb 6, 2024 | 111.50 | 115.60 | 111.45 | 112.60 | 112.60 | 132,906 |
| Feb 5, 2024 | 115.00 | 116.60 | 110.50 | 110.95 | 110.95 | 154,463 |
| Feb 2, 2024 | 115.85 | 119.30 | 112.50 | 114.40 | 114.40 | 260,118 |
| Feb 1, 2024 | 114.80 | 116.35 | 112.80 | 113.65 | 113.65 | 112,485 |
| Jan 31, 2024 | 115.20 | 116.40 | 113.45 | 114.15 | 114.15 | 162,909 |
| Jan 30, 2024 | 114.00 | 116.85 | 112.80 | 114.35 | 114.35 | 152,877 |
| Jan 29, 2024 | 116.85 | 117.35 | 112.00 | 113.65 | 113.65 | 125,522 |
| Jan 25, 2024 | 113.65 | 116.85 | 113.65 | 115.75 | 115.75 | 142,286 |
| Jan 24, 2024 | 110.05 | 116.60 | 110.05 | 114.40 | 114.40 | 233,505 |
| Jan 23, 2024 | 118.00 | 118.85 | 110.10 | 111.65 | 111.65 | 209,356 |
| Jan 19, 2024 | 120.00 | 122.00 | 116.30 | 117.25 | 117.25 | 396,525 |
| Jan 18, 2024 | 110.10 | 119.00 | 110.10 | 118.40 | 118.40 | 1,122,413 |
| Jan 17, 2024 | 111.00 | 113.45 | 108.80 | 110.10 | 110.10 | 147,077 |
| Jan 16, 2024 | 114.30 | 114.30 | 110.10 | 112.30 | 112.30 | 182,587 |
| Jan 15, 2024 | 114.50 | 116.25 | 112.00 | 112.60 | 112.60 | 148,067 |
| Jan 12, 2024 | 108.75 | 115.75 | 108.75 | 113.95 | 113.95 | 591,998 |
| Jan 11, 2024 | 109.85 | 111.35 | 107.35 | 108.75 | 108.75 | 247,175 |
| Jan 10, 2024 | 112.00 | 113.70 | 108.05 | 109.35 | 109.35 | 380,263 |
| Jan 9, 2024 | 106.90 | 115.65 | 106.90 | 110.65 | 110.65 | 1,317,370 |
| Jan 8, 2024 | 110.50 | 110.50 | 105.05 | 105.60 | 105.60 | 217,761 |
| Jan 5, 2024 | 114.45 | 115.50 | 108.70 | 109.70 | 109.70 | 547,360 |
| Jan 4, 2024 | 104.20 | 114.00 | 103.50 | 113.10 | 113.10 | 2,069,441 |
| Jan 3, 2024 | 104.40 | 104.70 | 103.15 | 103.45 | 103.45 | 91,953 |
| Jan 2, 2024 | 104.80 | 104.80 | 101.70 | 103.35 | 103.35 | 76,949 |
| Jan 1, 2024 | 104.55 | 105.00 | 103.05 | 103.95 | 103.95 | 46,191 |
| Dec 29, 2023 | 102.70 | 105.00 | 102.35 | 103.10 | 103.10 | 80,825 |
| Dec 28, 2023 | 103.50 | 106.25 | 101.15 | 102.30 | 102.30 | 96,993 |
| Dec 27, 2023 | 106.35 | 107.65 | 102.80 | 103.50 | 103.50 | 69,270 |
| Dec 26, 2023 | 106.05 | 109.20 | 105.00 | 105.65 | 105.65 | 135,546 |
| Dec 22, 2023 | 105.50 | 109.20 | 105.15 | 106.10 | 106.10 | 165,133 |
| Dec 21, 2023 | 102.00 | 106.95 | 100.20 | 104.25 | 104.25 | 160,485 |
| Dec 20, 2023 | 106.55 | 109.90 | 103.00 | 103.80 | 103.80 | 396,005 |
| Dec 19, 2023 | 106.15 | 107.80 | 104.40 | 106.05 | 106.05 | 251,885 |
| Dec 18, 2023 | 102.50 | 111.55 | 102.50 | 105.50 | 105.50 | 630,925 |
| Dec 15, 2023 | 100.00 | 104.95 | 99.50 | 101.40 | 101.40 | 469,776 |
| Dec 14, 2023 | 99.35 | 101.35 | 98.25 | 100.25 | 100.25 | 172,682 |
| Dec 13, 2023 | 98.85 | 99.15 | 98.10 | 98.45 | 98.45 | 63,358 |
| Dec 12, 2023 | 99.00 | 99.45 | 98.00 | 98.35 | 98.35 | 60,856 |
| Dec 11, 2023 | 99.00 | 100.35 | 98.40 | 98.90 | 98.90 | 45,710 |
| Dec 8, 2023 | 100.25 | 100.35 | 97.50 | 98.75 | 98.75 | 90,762 |
| Dec 7, 2023 | 97.60 | 100.00 | 97.00 | 99.05 | 99.05 | 98,584 |
| Dec 6, 2023 | 100.00 | 100.05 | 96.90 | 97.55 | 97.55 | 132,568 |
| Dec 5, 2023 | 100.05 | 100.35 | 97.25 | 97.75 | 97.75 | 136,316 |
| Dec 4, 2023 | 101.35 | 101.45 | 99.20 | 99.55 | 99.55 | 98,015 |
| Dec 1, 2023 | 100.45 | 101.10 | 99.95 | 100.70 | 100.70 | 58,398 |
| Nov 30, 2023 | 100.45 | 101.15 | 99.45 | 100.05 | 100.05 | 92,488 |
| Nov 29, 2023 | 100.00 | 101.05 | 99.10 | 100.00 | 100.00 | 98,467 |
| Nov 28, 2023 | 99.50 | 101.85 | 98.05 | 99.55 | 99.55 | 162,437 |
| Nov 24, 2023 | 101.85 | 102.55 | 96.80 | 99.20 | 99.20 | 110,104 |
| Nov 23, 2023 | 100.05 | 102.20 | 99.90 | 101.10 | 101.10 | 87,584 |
| Nov 22, 2023 | 100.80 | 102.20 | 99.35 | 100.10 | 100.10 | 154,752 |
| Nov 21, 2023 | 99.35 | 102.95 | 99.35 | 100.55 | 100.55 | 180,126 |
| Nov 20, 2023 | 102.50 | 103.35 | 98.70 | 99.25 | 99.25 | 263,689 |
| Nov 17, 2023 | 104.25 | 105.20 | 101.50 | 102.20 | 102.20 | 180,076 |
| Nov 16, 2023 | 102.65 | 105.50 | 102.25 | 104.25 | 104.25 | 146,802 |
| Nov 15, 2023 | 102.25 | 104.60 | 100.40 | 102.25 | 102.25 | 256,647 |
| Nov 13, 2023 | 104.35 | 104.35 | 101.00 | 101.45 | 101.45 | 138,070 |
| Nov 10, 2023 | 106.00 | 108.00 | 99.00 | 102.40 | 102.40 | 804,143 |
| Nov 9, 2023 | 112.25 | 114.70 | 111.55 | 112.20 | 112.20 | 118,429 |
| Nov 8, 2023 | 116.55 | 117.20 | 110.15 | 112.10 | 112.10 | 213,843 |