33.81
-0.13
(-0.38%)
At close: 3:29:46 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 |
---|---|---|---|---|---|---|
Jan 22, 2025 | 33.95 | 34.39 | 33.00 | 33.81 | 33.81 | 253,432 |
Jan 21, 2025 | 34.75 | 35.10 | 33.80 | 33.94 | 33.94 | 327,512 |
Jan 20, 2025 | 35.00 | 35.00 | 34.00 | 34.64 | 34.64 | 296,479 |
Jan 17, 2025 | 34.44 | 34.99 | 33.92 | 34.79 | 34.79 | 309,199 |
Jan 16, 2025 | 34.25 | 34.94 | 33.91 | 34.25 | 34.25 | 276,789 |
Jan 15, 2025 | 34.20 | 36.19 | 33.89 | 34.02 | 34.02 | 538,837 |
Jan 14, 2025 | 33.50 | 33.89 | 32.90 | 33.41 | 33.41 | 345,588 |
Jan 13, 2025 | 35.00 | 35.00 | 32.85 | 33.01 | 33.01 | 428,985 |
Jan 10, 2025 | 35.10 | 35.47 | 34.01 | 35.03 | 35.03 | 390,096 |
Jan 9, 2025 | 36.15 | 36.46 | 35.10 | 35.31 | 35.31 | 332,293 |
Jan 8, 2025 | 37.09 | 37.09 | 36.00 | 36.15 | 36.15 | 268,109 |
Jan 7, 2025 | 36.81 | 37.34 | 36.56 | 36.99 | 36.99 | 232,480 |
Jan 6, 2025 | 38.19 | 38.19 | 36.65 | 36.91 | 36.91 | 303,686 |
Jan 3, 2025 | 38.50 | 39.04 | 36.70 | 38.06 | 38.06 | 327,664 |
Jan 2, 2025 | 38.01 | 38.66 | 38.01 | 38.48 | 38.48 | 241,054 |
Jan 1, 2025 | 37.55 | 38.50 | 37.12 | 38.27 | 38.27 | 205,846 |
Dec 31, 2024 | 37.00 | 37.91 | 36.63 | 37.58 | 37.58 | 271,074 |
Dec 30, 2024 | 37.89 | 37.92 | 36.90 | 37.09 | 37.09 | 238,261 |
Dec 27, 2024 | 37.70 | 38.49 | 37.25 | 37.57 | 37.57 | 247,045 |
Dec 26, 2024 | 38.80 | 38.85 | 37.15 | 37.78 | 37.78 | 232,834 |
Dec 24, 2024 | 38.25 | 38.88 | 37.92 | 38.49 | 38.49 | 264,176 |
Dec 23, 2024 | 38.94 | 39.69 | 38.06 | 38.63 | 38.63 | 292,280 |
Dec 20, 2024 | 39.95 | 40.27 | 38.45 | 38.88 | 38.88 | 302,035 |
Dec 19, 2024 | 39.91 | 40.00 | 39.30 | 39.84 | 39.84 | 267,450 |
Dec 18, 2024 | 41.50 | 41.80 | 40.00 | 40.16 | 40.16 | 431,304 |
Dec 17, 2024 | 40.45 | 42.98 | 40.45 | 41.53 | 41.53 | 1,012,746 |
Dec 16, 2024 | 40.01 | 41.09 | 40.01 | 40.44 | 40.44 | 230,161 |
Dec 13, 2024 | 40.77 | 41.15 | 39.50 | 40.31 | 40.31 | 244,169 |
Dec 12, 2024 | 41.81 | 41.87 | 40.64 | 40.86 | 40.86 | 230,047 |
Dec 11, 2024 | 41.77 | 41.99 | 41.10 | 41.81 | 41.81 | 256,693 |
Dec 10, 2024 | 42.44 | 42.44 | 41.31 | 41.58 | 41.58 | 265,461 |
Dec 9, 2024 | 41.60 | 42.85 | 41.60 | 42.27 | 42.27 | 391,036 |
Dec 6, 2024 | 41.54 | 42.00 | 41.10 | 41.40 | 41.40 | 264,044 |
Dec 5, 2024 | 41.73 | 41.87 | 41.16 | 41.35 | 41.35 | 226,875 |
Dec 4, 2024 | 41.69 | 42.31 | 41.27 | 41.68 | 41.68 | 346,278 |
Dec 3, 2024 | 39.37 | 41.81 | 39.37 | 41.48 | 41.48 | 735,560 |
Dec 2, 2024 | 39.40 | 39.60 | 38.88 | 39.29 | 39.29 | 306,032 |
Nov 29, 2024 | 39.20 | 39.82 | 38.98 | 39.49 | 39.49 | 150,187 |
Nov 28, 2024 | 39.29 | 40.80 | 39.11 | 39.35 | 39.35 | 375,345 |
Nov 27, 2024 | 39.05 | 39.70 | 38.60 | 39.39 | 39.39 | 279,304 |
Nov 26, 2024 | 38.70 | 39.78 | 38.70 | 38.92 | 38.92 | 266,433 |
Nov 25, 2024 | 39.21 | 39.30 | 38.50 | 38.75 | 38.75 | 249,448 |
Nov 22, 2024 | 38.00 | 38.98 | 37.53 | 38.53 | 38.53 | 264,792 |
Nov 21, 2024 | 38.00 | 38.42 | 37.00 | 37.98 | 37.98 | 367,581 |
Nov 19, 2024 | 37.90 | 39.18 | 37.80 | 38.04 | 38.04 | 287,083 |
Nov 18, 2024 | 37.57 | 38.35 | 36.60 | 37.84 | 37.84 | 321,702 |
Nov 14, 2024 | 38.40 | 38.88 | 37.40 | 37.56 | 37.56 | 394,744 |
Nov 13, 2024 | 39.80 | 39.80 | 38.25 | 38.43 | 38.43 | 251,898 |
Nov 12, 2024 | 40.20 | 40.94 | 39.73 | 39.89 | 39.89 | 246,500 |
Nov 11, 2024 | 41.30 | 41.49 | 40.00 | 40.14 | 40.14 | 209,676 |
Nov 8, 2024 | 42.02 | 43.00 | 41.00 | 41.30 | 41.30 | 220,739 |
Nov 7, 2024 | 42.24 | 42.95 | 41.89 | 42.29 | 42.29 | 303,267 |
Nov 6, 2024 | 42.00 | 42.48 | 41.31 | 42.06 | 42.06 | 303,410 |
Nov 4, 2024 | 42.42 | 42.42 | 40.81 | 41.66 | 41.66 | 377,470 |
Nov 1, 2024 | 42.30 | 42.95 | 42.00 | 42.43 | 42.43 | 116,461 |
Oct 31, 2024 | 42.30 | 42.60 | 41.79 | 42.14 | 42.14 | 172,229 |
Oct 29, 2024 | 39.48 | 40.43 | 39.26 | 39.87 | 39.87 | 345,178 |
Oct 28, 2024 | 38.25 | 39.69 | 37.88 | 39.23 | 39.23 | 343,581 |
Oct 25, 2024 | 39.70 | 39.80 | 38.11 | 38.53 | 38.53 | 449,755 |
Oct 24, 2024 | 38.99 | 39.33 | 38.41 | 39.13 | 39.13 | 346,373 |
Oct 23, 2024 | 38.70 | 39.56 | 37.88 | 38.74 | 38.74 | 524,726 |
Oct 22, 2024 | 40.25 | 40.65 | 38.10 | 38.47 | 38.47 | 485,116 |
Oct 21, 2024 | 42.00 | 42.30 | 39.12 | 40.14 | 40.14 | 417,618 |
Oct 18, 2024 | 41.72 | 42.89 | 40.56 | 42.17 | 42.17 | 344,896 |
Oct 17, 2024 | 41.40 | 41.80 | 40.90 | 41.60 | 41.60 | 422,414 |
Oct 16, 2024 | 40.75 | 42.18 | 40.75 | 41.19 | 41.19 | 363,597 |
Oct 15, 2024 | 40.48 | 41.70 | 40.20 | 40.75 | 40.75 | 486,672 |
Oct 14, 2024 | 41.50 | 42.18 | 40.00 | 40.40 | 40.40 | 795,442 |
Oct 11, 2024 | 42.73 | 42.73 | 41.75 | 42.02 | 42.02 | 178,929 |
Oct 10, 2024 | 42.60 | 42.83 | 42.16 | 42.42 | 42.42 | 124,483 |
Oct 9, 2024 | 42.40 | 43.60 | 42.11 | 42.57 | 42.57 | 381,546 |
Oct 8, 2024 | 39.98 | 42.15 | 39.61 | 41.76 | 41.76 | 355,104 |
Oct 7, 2024 | 42.21 | 42.94 | 39.68 | 39.93 | 39.93 | 548,752 |
Oct 4, 2024 | 43.19 | 44.50 | 41.90 | 42.08 | 42.08 | 532,323 |
Oct 3, 2024 | 44.00 | 44.54 | 43.01 | 43.20 | 43.20 | 408,556 |
Oct 1, 2024 | 44.15 | 45.99 | 44.00 | 44.55 | 44.55 | 338,463 |
Sep 30, 2024 | 44.80 | 45.08 | 43.54 | 44.04 | 44.04 | 547,624 |
Sep 27, 2024 | 43.45 | 46.00 | 43.45 | 44.85 | 44.85 | 436,590 |
Sep 26, 2024 | 43.71 | 44.08 | 43.16 | 43.55 | 43.55 | 480,582 |
Sep 25, 2024 | 44.67 | 44.75 | 43.17 | 43.56 | 43.56 | 669,037 |
Sep 24, 2024 | 45.49 | 46.00 | 44.00 | 44.60 | 44.60 | 541,700 |
Sep 23, 2024 | 44.89 | 45.89 | 44.89 | 45.25 | 45.25 | 423,084 |
Sep 20, 2024 | 44.63 | 45.25 | 44.33 | 44.67 | 44.67 | 475,102 |
Sep 19, 2024 | 45.39 | 45.76 | 43.64 | 44.41 | 44.41 | 641,053 |
Sep 18, 2024 | 45.42 | 45.55 | 44.64 | 45.05 | 45.05 | 628,433 |
Sep 17, 2024 | 46.28 | 46.64 | 45.20 | 45.35 | 45.35 | 952,859 |
Sep 16, 2024 | 47.99 | 49.50 | 46.25 | 46.37 | 46.37 | 1,349,420 |
Sep 13, 2024 | 46.89 | 48.70 | 45.41 | 45.72 | 45.72 | 2,956,430 |
Sep 12, 2024 | 47.60 | 47.69 | 46.30 | 46.51 | 46.51 | 543,346 |
Sep 11, 2024 | 48.39 | 48.59 | 47.01 | 47.19 | 47.19 | 828,000 |
Sep 10, 2024 | 47.68 | 48.57 | 47.67 | 48.23 | 48.23 | 258,661 |
Sep 9, 2024 | 48.05 | 48.38 | 47.10 | 47.40 | 47.40 | 222,880 |
Sep 6, 2024 | 48.83 | 49.15 | 48.00 | 48.15 | 48.15 | 389,627 |
Sep 5, 2024 | 49.09 | 49.85 | 48.50 | 48.82 | 48.82 | 390,371 |
Sep 4, 2024 | 48.00 | 49.50 | 48.00 | 48.82 | 48.82 | 233,425 |
Sep 3, 2024 | 49.25 | 50.01 | 48.51 | 48.55 | 48.55 | 368,004 |
Sep 2, 2024 | 50.30 | 50.49 | 48.28 | 48.55 | 48.55 | 761,146 |
Aug 30, 2024 | 49.99 | 51.00 | 49.95 | 50.18 | 50.18 | 283,541 |
Aug 29, 2024 | 51.00 | 51.96 | 49.53 | 49.78 | 49.78 | 591,034 |
Aug 28, 2024 | 51.73 | 52.60 | 50.80 | 51.02 | 51.02 | 504,601 |
Aug 26, 2024 | 54.19 | 54.65 | 52.00 | 52.10 | 52.10 | 1,274,156 |
Aug 23, 2024 | 52.25 | 54.00 | 51.45 | 53.24 | 53.24 | 1,399,414 |
Aug 22, 2024 | 49.90 | 52.89 | 49.44 | 52.10 | 52.10 | 2,010,082 |
Aug 21, 2024 | 47.89 | 50.00 | 47.89 | 49.16 | 49.16 | 1,070,423 |
Aug 20, 2024 | 46.03 | 48.71 | 46.03 | 47.75 | 47.75 | 1,309,931 |
Aug 19, 2024 | 46.23 | 46.49 | 45.63 | 45.79 | 45.79 | 443,142 |
Aug 16, 2024 | 45.85 | 46.15 | 45.00 | 45.64 | 45.64 | 383,488 |
Aug 14, 2024 | 46.78 | 46.87 | 44.47 | 45.18 | 45.18 | 917,205 |
Aug 13, 2024 | 47.15 | 47.85 | 45.60 | 45.95 | 45.95 | 441,422 |
Aug 12, 2024 | 47.00 | 47.61 | 46.73 | 46.98 | 46.98 | 428,393 |
Aug 9, 2024 | 49.29 | 49.33 | 47.51 | 47.66 | 47.66 | 430,713 |
Aug 8, 2024 | 48.89 | 49.10 | 48.40 | 48.53 | 48.53 | 355,387 |
Aug 7, 2024 | 49.00 | 49.04 | 48.32 | 48.57 | 48.57 | 427,961 |
Aug 6, 2024 | 49.30 | 50.49 | 47.51 | 47.73 | 47.73 | 492,813 |
Aug 5, 2024 | 50.56 | 50.56 | 48.70 | 49.06 | 49.06 | 812,605 |
Aug 2, 2024 | 51.00 | 51.79 | 50.05 | 51.25 | 51.25 | 657,978 |
Aug 1, 2024 | 52.15 | 52.32 | 50.80 | 51.02 | 51.02 | 653,616 |
Jul 31, 2024 | 51.94 | 53.07 | 51.42 | 51.95 | 51.95 | 709,454 |
Jul 30, 2024 | 51.39 | 53.00 | 51.39 | 51.65 | 51.65 | 961,503 |
Jul 29, 2024 | 51.68 | 52.05 | 51.18 | 51.35 | 51.35 | 426,959 |
Jul 26, 2024 | 51.84 | 52.16 | 50.51 | 51.21 | 51.21 | 566,458 |
Jul 25, 2024 | 50.40 | 51.80 | 50.21 | 51.51 | 51.51 | 428,094 |
Jul 24, 2024 | 51.45 | 51.82 | 50.11 | 50.91 | 50.91 | 317,517 |
Jul 23, 2024 | 51.40 | 51.95 | 48.99 | 50.76 | 50.76 | 572,276 |
Jul 22, 2024 | 50.62 | 51.44 | 50.01 | 50.78 | 50.78 | 334,786 |
Jul 19, 2024 | 52.51 | 52.51 | 50.51 | 50.62 | 50.62 | 636,904 |
Jul 18, 2024 | 53.61 | 53.79 | 52.08 | 52.51 | 52.51 | 868,388 |
Jul 16, 2024 | 55.00 | 55.01 | 53.00 | 53.61 | 53.61 | 936,005 |
Jul 15, 2024 | 52.00 | 54.50 | 51.60 | 53.92 | 53.92 | 2,068,360 |
Jul 12, 2024 | 51.85 | 54.65 | 51.50 | 51.68 | 51.68 | 3,458,761 |
Jul 11, 2024 | 50.68 | 51.55 | 50.32 | 50.83 | 50.83 | 703,615 |
Jul 10, 2024 | 51.14 | 51.27 | 50.05 | 50.40 | 50.40 | 421,308 |
Jul 9, 2024 | 50.62 | 52.18 | 50.50 | 50.91 | 50.91 | 636,183 |
Jul 8, 2024 | 51.59 | 51.87 | 50.50 | 50.61 | 50.61 | 523,985 |
Jul 5, 2024 | 51.69 | 52.05 | 51.10 | 51.49 | 51.49 | 733,419 |
Jul 4, 2024 | 52.11 | 53.49 | 51.35 | 51.51 | 51.51 | 869,918 |
Jul 3, 2024 | 51.00 | 53.21 | 50.95 | 52.01 | 52.01 | 1,524,577 |
Jul 2, 2024 | 51.82 | 52.19 | 50.61 | 50.82 | 50.82 | 572,782 |
Jul 1, 2024 | 50.48 | 52.40 | 50.09 | 51.82 | 51.82 | 1,342,606 |
Jun 28, 2024 | 50.49 | 51.13 | 50.05 | 50.52 | 50.52 | 532,684 |
Jun 27, 2024 | 50.50 | 50.95 | 49.80 | 50.21 | 50.21 | 561,714 |
Jun 26, 2024 | 50.90 | 51.45 | 50.07 | 50.27 | 50.27 | 532,114 |
Jun 25, 2024 | 51.29 | 52.50 | 50.60 | 50.79 | 50.79 | 946,591 |
Jun 24, 2024 | 51.00 | 51.84 | 50.60 | 51.01 | 51.01 | 856,124 |
Jun 21, 2024 | 53.30 | 53.79 | 50.01 | 50.90 | 50.90 | 1,996,909 |
Jun 20, 2024 | 53.20 | 55.13 | 52.65 | 52.96 | 52.96 | 1,372,514 |
Jun 19, 2024 | 55.34 | 55.34 | 52.75 | 52.94 | 52.94 | 1,528,565 |
Jun 18, 2024 | 52.37 | 56.56 | 51.95 | 54.91 | 54.91 | 2,866,459 |
Jun 14, 2024 | 51.97 | 53.58 | 51.70 | 51.96 | 51.96 | 1,122,538 |
Jun 13, 2024 | 51.95 | 53.00 | 51.55 | 51.94 | 51.94 | 791,662 |
Jun 12, 2024 | 52.35 | 53.77 | 51.00 | 51.40 | 51.40 | 1,177,936 |
Jun 11, 2024 | 51.60 | 52.93 | 51.60 | 51.96 | 51.96 | 488,991 |
Jun 10, 2024 | 51.55 | 53.20 | 51.55 | 51.89 | 51.89 | 622,022 |
Jun 7, 2024 | 51.40 | 52.75 | 50.60 | 51.10 | 51.10 | 984,696 |
Jun 6, 2024 | 51.25 | 53.35 | 50.80 | 51.00 | 51.00 | 663,392 |
Jun 5, 2024 | 49.50 | 51.60 | 47.60 | 50.85 | 50.85 | 442,933 |
Jun 4, 2024 | 52.20 | 52.45 | 45.00 | 48.35 | 48.35 | 1,342,040 |
Jun 3, 2024 | 55.10 | 55.95 | 51.50 | 51.95 | 51.95 | 1,036,218 |
May 31, 2024 | 54.60 | 55.65 | 53.55 | 53.85 | 53.85 | 381,898 |
May 30, 2024 | 55.60 | 56.40 | 54.20 | 55.05 | 55.05 | 329,385 |
May 29, 2024 | 57.15 | 57.30 | 55.80 | 56.20 | 56.20 | 243,211 |
May 28, 2024 | 56.60 | 59.10 | 55.70 | 57.15 | 57.15 | 874,630 |
May 27, 2024 | 58.00 | 58.90 | 56.00 | 56.30 | 56.30 | 322,173 |
May 24, 2024 | 57.50 | 59.30 | 57.00 | 58.00 | 58.00 | 582,255 |
May 23, 2024 | 55.20 | 59.35 | 55.10 | 57.75 | 57.75 | 1,408,860 |
May 22, 2024 | 56.00 | 56.65 | 54.60 | 54.95 | 54.95 | 384,811 |
May 21, 2024 | 57.15 | 57.15 | 55.40 | 55.80 | 55.80 | 596,813 |
May 17, 2024 | 54.10 | 60.90 | 54.10 | 57.80 | 57.80 | 3,664,491 |
May 16, 2024 | 54.05 | 54.50 | 52.45 | 53.85 | 53.85 | 267,409 |
May 15, 2024 | 54.85 | 55.10 | 53.45 | 53.70 | 53.70 | 325,708 |
May 14, 2024 | 53.15 | 54.80 | 53.15 | 54.50 | 54.50 | 285,471 |
May 13, 2024 | 52.55 | 53.55 | 50.85 | 52.60 | 52.60 | 497,655 |
May 10, 2024 | 51.60 | 53.80 | 51.60 | 53.15 | 53.15 | 576,021 |
May 9, 2024 | 55.10 | 55.80 | 53.50 | 54.00 | 54.00 | 203,477 |
May 8, 2024 | 54.45 | 55.90 | 54.40 | 55.20 | 55.20 | 181,897 |
May 7, 2024 | 56.30 | 56.45 | 54.10 | 54.45 | 54.45 | 360,243 |
May 6, 2024 | 58.40 | 58.40 | 55.95 | 56.20 | 56.20 | 557,277 |
May 3, 2024 | 59.00 | 59.15 | 57.45 | 58.05 | 58.05 | 386,650 |
May 2, 2024 | 59.45 | 60.00 | 58.15 | 58.60 | 58.60 | 427,821 |
Apr 30, 2024 | 58.45 | 60.40 | 58.30 | 59.50 | 59.50 | 489,489 |
Apr 29, 2024 | 59.35 | 59.70 | 57.90 | 58.15 | 58.15 | 406,560 |
Apr 26, 2024 | 58.95 | 60.90 | 58.70 | 58.85 | 58.85 | 796,545 |
Apr 25, 2024 | 59.00 | 60.40 | 58.45 | 58.85 | 58.85 | 357,966 |
Apr 24, 2024 | 60.00 | 60.90 | 59.10 | 59.45 | 59.45 | 356,206 |
Apr 23, 2024 | 59.40 | 61.10 | 59.40 | 59.65 | 59.65 | 561,253 |
Apr 22, 2024 | 59.95 | 60.25 | 58.60 | 59.15 | 59.15 | 378,686 |
Apr 19, 2024 | 58.00 | 59.45 | 57.00 | 58.65 | 58.65 | 213,316 |
Apr 18, 2024 | 60.85 | 61.10 | 58.70 | 58.95 | 58.95 | 249,116 |
Apr 16, 2024 | 59.90 | 61.60 | 59.75 | 60.25 | 60.25 | 640,971 |
Apr 15, 2024 | 58.40 | 60.60 | 56.10 | 58.90 | 58.90 | 1,022,880 |
Apr 12, 2024 | 61.00 | 62.25 | 59.50 | 60.30 | 60.30 | 523,929 |
Apr 10, 2024 | 62.95 | 63.20 | 60.10 | 61.20 | 61.20 | 498,002 |
Apr 9, 2024 | 64.25 | 64.30 | 61.25 | 62.10 | 62.10 | 532,970 |
Apr 8, 2024 | 64.15 | 64.95 | 62.80 | 64.10 | 64.10 | 717,655 |
Apr 5, 2024 | 60.50 | 64.00 | 60.45 | 63.70 | 63.70 | 1,172,508 |
Apr 4, 2024 | 62.00 | 62.70 | 59.90 | 60.80 | 60.80 | 543,905 |
Apr 3, 2024 | 59.95 | 63.60 | 58.90 | 61.55 | 61.55 | 1,939,855 |
Apr 2, 2024 | 57.50 | 60.50 | 57.50 | 59.75 | 59.75 | 917,069 |
Apr 1, 2024 | 54.40 | 57.75 | 54.30 | 57.15 | 57.15 | 710,764 |
Mar 28, 2024 | 53.80 | 55.50 | 53.10 | 53.75 | 53.75 | 4,504,373 |
Mar 27, 2024 | 55.75 | 56.50 | 52.85 | 53.35 | 53.35 | 791,900 |
Mar 26, 2024 | 58.00 | 58.45 | 55.30 | 55.60 | 55.60 | 881,967 |
Mar 22, 2024 | 54.00 | 58.90 | 54.00 | 57.65 | 57.65 | 1,497,594 |
Mar 21, 2024 | 54.50 | 55.00 | 53.50 | 54.00 | 54.00 | 582,159 |
Mar 20, 2024 | 54.00 | 54.70 | 51.90 | 52.80 | 52.80 | 500,933 |
Mar 19, 2024 | 54.90 | 55.00 | 53.40 | 53.75 | 53.75 | 502,045 |
Mar 18, 2024 | 55.60 | 56.40 | 54.10 | 54.65 | 54.65 | 459,171 |
Mar 15, 2024 | 55.25 | 57.25 | 53.45 | 55.45 | 55.45 | 451,598 |
Mar 14, 2024 | 52.00 | 56.50 | 51.00 | 55.60 | 55.60 | 909,688 |
Mar 13, 2024 | 57.15 | 58.60 | 51.25 | 52.00 | 52.00 | 1,383,028 |
Mar 12, 2024 | 59.50 | 59.80 | 56.05 | 56.90 | 56.90 | 927,034 |
Mar 11, 2024 | 61.55 | 61.90 | 58.15 | 59.10 | 59.10 | 591,631 |
Mar 7, 2024 | 61.40 | 62.00 | 60.50 | 61.20 | 61.20 | 234,536 |
Mar 6, 2024 | 63.40 | 63.55 | 58.20 | 60.85 | 60.85 | 814,690 |
Mar 5, 2024 | 65.40 | 65.40 | 62.80 | 63.05 | 63.05 | 394,778 |
Mar 4, 2024 | 65.95 | 65.95 | 64.00 | 64.75 | 64.75 | 461,939 |
Mar 1, 2024 | 65.85 | 66.25 | 62.70 | 63.50 | 63.50 | 846,234 |
Feb 29, 2024 | 63.00 | 66.30 | 61.70 | 65.25 | 65.25 | 605,263 |
Feb 28, 2024 | 64.80 | 66.50 | 62.10 | 63.30 | 63.30 | 789,123 |
Feb 27, 2024 | 65.95 | 66.80 | 64.50 | 64.65 | 64.65 | 434,283 |
Feb 26, 2024 | 66.95 | 66.95 | 65.50 | 65.95 | 65.95 | 487,855 |
Feb 23, 2024 | 67.95 | 68.70 | 66.00 | 66.60 | 66.60 | 537,850 |
Feb 22, 2024 | 68.25 | 68.80 | 65.30 | 67.50 | 67.50 | 429,115 |
Feb 21, 2024 | 70.30 | 70.65 | 66.50 | 67.40 | 67.40 | 668,070 |
Feb 20, 2024 | 72.95 | 72.95 | 68.35 | 70.10 | 70.10 | 1,931,326 |
Feb 19, 2024 | 63.95 | 69.65 | 63.85 | 69.65 | 69.65 | 1,383,561 |
Feb 16, 2024 | 64.95 | 65.50 | 62.70 | 63.35 | 63.35 | 512,135 |
Feb 15, 2024 | 64.50 | 65.50 | 63.90 | 64.20 | 64.20 | 619,509 |
Feb 14, 2024 | 62.50 | 64.70 | 60.80 | 64.05 | 64.05 | 787,468 |
Feb 13, 2024 | 63.40 | 63.70 | 60.50 | 63.05 | 63.05 | 1,026,254 |
Feb 12, 2024 | 67.05 | 67.50 | 62.80 | 63.30 | 63.30 | 1,063,739 |
Feb 9, 2024 | 68.80 | 69.05 | 65.75 | 66.45 | 66.45 | 1,209,802 |
Feb 8, 2024 | 71.50 | 72.80 | 68.30 | 69.10 | 69.10 | 925,379 |
Feb 7, 2024 | 69.50 | 71.45 | 68.05 | 70.60 | 70.60 | 1,166,618 |
Feb 6, 2024 | 66.45 | 69.65 | 66.45 | 68.85 | 68.85 | 1,120,645 |
Feb 5, 2024 | 67.20 | 69.55 | 65.00 | 66.05 | 66.05 | 2,294,537 |
Feb 2, 2024 | 70.65 | 71.90 | 65.00 | 66.60 | 66.60 | 1,641,117 |
Feb 1, 2024 | 72.70 | 72.80 | 68.05 | 70.10 | 70.10 | 763,599 |
Jan 31, 2024 | 74.25 | 77.40 | 71.20 | 72.15 | 72.15 | 1,136,468 |
Jan 30, 2024 | 72.35 | 74.00 | 70.80 | 72.80 | 72.80 | 1,360,689 |
Jan 29, 2024 | 73.00 | 74.45 | 69.55 | 71.85 | 71.85 | 1,750,557 |
Jan 25, 2024 | 72.50 | 75.00 | 71.80 | 72.60 | 72.60 | 1,493,017 |
Jan 24, 2024 | 68.10 | 73.00 | 67.40 | 71.75 | 71.75 | 1,454,480 |
Jan 23, 2024 | 72.60 | 73.40 | 67.15 | 68.10 | 68.10 | 1,207,062 |