At close: 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 |
---|---|---|---|---|---|---|
Jun 18, 2024 | 88.55 | 89.80 | 88.00 | 88.51 | 88.51 | 53,087 |
Jun 14, 2024 | 87.54 | 89.40 | 87.00 | 88.55 | 88.55 | 111,962 |
Jun 13, 2024 | 91.00 | 91.00 | 86.11 | 87.68 | 87.68 | 108,570 |
Jun 12, 2024 | 86.45 | 91.51 | 86.44 | 88.43 | 88.43 | 218,575 |
Jun 11, 2024 | 83.15 | 89.10 | 83.15 | 85.78 | 85.78 | 177,736 |
Jun 10, 2024 | 78.55 | 84.34 | 78.03 | 82.70 | 82.70 | 122,704 |
Jun 7, 2024 | 76.65 | 78.80 | 75.85 | 77.90 | 77.90 | 30,146 |
Jun 6, 2024 | 74.15 | 77.85 | 74.15 | 76.60 | 76.60 | 26,961 |
Jun 5, 2024 | 69.40 | 75.85 | 69.30 | 75.15 | 75.15 | 35,286 |
Jun 4, 2024 | 74.50 | 74.55 | 63.80 | 71.00 | 71.00 | 71,660 |
Jun 3, 2024 | 76.30 | 77.95 | 74.10 | 74.50 | 74.50 | 36,222 |
May 31, 2024 | 77.35 | 77.40 | 72.80 | 75.05 | 75.05 | 44,823 |
May 30, 2024 | 76.05 | 78.15 | 76.05 | 77.30 | 77.30 | 16,355 |
May 29, 2024 | 77.15 | 77.15 | 74.85 | 76.30 | 76.30 | 36,410 |
May 28, 2024 | 78.95 | 78.95 | 76.00 | 77.10 | 77.10 | 24,376 |
May 27, 2024 | 78.95 | 80.45 | 77.00 | 77.65 | 77.65 | 44,064 |
May 24, 2024 | 84.70 | 84.70 | 78.20 | 78.95 | 78.95 | 80,333 |
May 23, 2024 | 80.15 | 83.50 | 79.40 | 82.95 | 82.95 | 73,924 |
May 22, 2024 | 76.75 | 81.15 | 76.75 | 80.05 | 80.05 | 91,048 |
May 21, 2024 | 78.20 | 78.20 | 76.15 | 76.75 | 76.75 | 57,877 |
May 17, 2024 | 76.05 | 78.95 | 76.05 | 78.50 | 78.50 | 25,020 |
May 16, 2024 | 76.60 | 78.95 | 75.35 | 76.05 | 76.05 | 42,381 |
May 15, 2024 | 76.80 | 78.55 | 75.50 | 76.55 | 76.55 | 41,029 |
May 14, 2024 | 76.40 | 77.95 | 76.40 | 76.80 | 76.80 | 28,522 |
May 13, 2024 | 78.95 | 78.95 | 76.70 | 77.35 | 77.35 | 31,505 |
May 10, 2024 | 78.00 | 79.40 | 77.30 | 78.10 | 78.10 | 45,947 |
May 9, 2024 | 83.05 | 83.55 | 77.30 | 78.10 | 78.10 | 246,415 |
May 8, 2024 | 84.20 | 84.90 | 83.55 | 84.10 | 84.10 | 19,359 |
May 7, 2024 | 84.75 | 85.00 | 83.20 | 84.20 | 84.20 | 32,488 |
May 6, 2024 | 88.00 | 88.00 | 83.35 | 84.70 | 84.70 | 55,411 |
May 3, 2024 | 85.75 | 88.50 | 85.75 | 86.70 | 86.70 | 50,841 |
May 2, 2024 | 85.70 | 87.00 | 84.45 | 86.20 | 86.20 | 72,920 |
Apr 30, 2024 | 85.45 | 86.90 | 84.75 | 85.70 | 85.70 | 37,161 |
Apr 29, 2024 | 86.25 | 87.00 | 84.70 | 85.45 | 85.45 | 50,627 |
Apr 26, 2024 | 84.65 | 86.20 | 84.65 | 85.70 | 85.70 | 47,598 |
Apr 25, 2024 | 84.50 | 86.25 | 83.00 | 84.65 | 84.65 | 48,639 |
Apr 24, 2024 | 82.00 | 85.45 | 81.60 | 84.30 | 84.30 | 97,316 |
Apr 23, 2024 | 82.40 | 83.50 | 81.30 | 82.05 | 82.05 | 51,608 |
Apr 22, 2024 | 85.25 | 86.00 | 82.00 | 82.20 | 82.20 | 119,592 |
Apr 19, 2024 | 84.00 | 85.80 | 83.35 | 84.85 | 84.85 | 40,101 |
Apr 18, 2024 | 85.00 | 86.25 | 84.15 | 84.65 | 84.65 | 37,927 |
Apr 16, 2024 | 86.50 | 87.50 | 83.30 | 84.35 | 84.35 | 120,395 |
Apr 15, 2024 | 85.25 | 87.50 | 84.10 | 86.90 | 86.90 | 45,371 |
Apr 12, 2024 | 87.00 | 87.55 | 86.30 | 87.25 | 87.25 | 29,362 |
Apr 10, 2024 | 87.25 | 89.25 | 87.05 | 88.25 | 88.25 | 37,959 |
Apr 9, 2024 | 86.20 | 89.45 | 86.00 | 87.05 | 87.05 | 85,860 |
Apr 8, 2024 | 88.50 | 89.50 | 86.30 | 86.65 | 86.65 | 43,205 |
Apr 5, 2024 | 88.15 | 90.00 | 86.00 | 88.30 | 88.30 | 46,556 |
Apr 4, 2024 | 86.00 | 90.00 | 85.65 | 88.00 | 88.00 | 78,075 |
Apr 3, 2024 | 84.80 | 86.45 | 84.60 | 85.65 | 85.65 | 56,410 |
Apr 2, 2024 | 87.90 | 87.90 | 84.30 | 84.75 | 84.75 | 67,205 |
Apr 1, 2024 | 86.00 | 87.90 | 84.65 | 85.05 | 85.05 | 68,234 |
Mar 28, 2024 | 86.00 | 87.45 | 84.55 | 85.65 | 85.65 | 64,495 |
Mar 27, 2024 | 85.50 | 92.00 | 85.00 | 85.50 | 85.50 | 113,968 |
Mar 26, 2024 | 85.90 | 89.50 | 84.05 | 86.85 | 86.85 | 95,693 |
Mar 22, 2024 | 87.30 | 89.00 | 85.00 | 85.55 | 85.55 | 59,825 |
Mar 21, 2024 | 88.75 | 88.95 | 85.50 | 86.95 | 86.95 | 78,315 |
Mar 20, 2024 | 86.10 | 89.85 | 84.50 | 88.10 | 88.10 | 56,979 |
Mar 19, 2024 | 85.30 | 88.70 | 83.10 | 86.05 | 86.05 | 75,847 |
Mar 18, 2024 | 82.25 | 86.45 | 79.30 | 84.90 | 84.90 | 149,977 |
Mar 14, 2024 | 80.20 | 87.40 | 78.25 | 86.20 | 86.20 | 97,365 |
Mar 13, 2024 | 85.35 | 87.20 | 79.00 | 80.80 | 80.80 | 199,118 |
Mar 12, 2024 | 88.00 | 89.00 | 85.30 | 86.50 | 86.50 | 166,991 |
Mar 11, 2024 | 93.15 | 93.15 | 87.35 | 88.05 | 88.05 | 226,744 |
Mar 7, 2024 | 96.80 | 96.80 | 91.00 | 93.50 | 93.50 | 144,174 |
Mar 6, 2024 | 92.30 | 95.70 | 90.65 | 94.00 | 94.00 | 381,533 |
Mar 5, 2024 | 100.00 | 105.90 | 91.00 | 92.25 | 92.25 | 3,216,763 |
Mar 4, 2024 | 88.20 | 89.40 | 86.00 | 88.25 | 88.25 | 241,401 |
Mar 1, 2024 | 86.15 | 91.00 | 85.85 | 86.25 | 86.25 | 122,725 |
Feb 29, 2024 | 85.60 | 88.00 | 85.60 | 86.90 | 86.90 | 59,343 |
Feb 28, 2024 | 91.00 | 91.00 | 84.00 | 86.50 | 86.50 | 154,884 |
Feb 27, 2024 | 90.00 | 92.45 | 89.80 | 89.95 | 89.95 | 54,721 |
Feb 26, 2024 | 91.60 | 92.80 | 89.80 | 90.60 | 90.60 | 30,640 |
Feb 23, 2024 | 91.00 | 92.90 | 90.65 | 91.40 | 91.40 | 26,656 |
Feb 22, 2024 | 93.00 | 93.00 | 89.80 | 90.85 | 90.85 | 107,220 |
Feb 21, 2024 | 93.00 | 94.00 | 90.35 | 92.00 | 92.00 | 118,035 |
Feb 20, 2024 | 92.00 | 94.20 | 90.95 | 92.35 | 92.35 | 71,411 |
Feb 19, 2024 | 91.00 | 94.00 | 90.50 | 91.60 | 91.60 | 48,938 |
Feb 16, 2024 | 93.65 | 94.00 | 89.80 | 90.45 | 90.45 | 75,694 |
Feb 15, 2024 | 94.60 | 94.90 | 92.55 | 92.85 | 92.85 | 39,433 |
Feb 14, 2024 | 89.80 | 97.00 | 89.80 | 94.70 | 94.70 | 143,090 |
Feb 13, 2024 | 89.05 | 91.00 | 88.65 | 89.80 | 89.80 | 73,589 |
Feb 12, 2024 | 93.60 | 96.35 | 87.10 | 89.05 | 89.05 | 176,395 |
Feb 9, 2024 | 96.65 | 97.80 | 93.60 | 93.65 | 93.65 | 173,876 |
Feb 8, 2024 | 99.30 | 99.80 | 94.85 | 95.95 | 95.95 | 179,856 |
Feb 7, 2024 | 100.80 | 102.50 | 99.00 | 99.25 | 99.25 | 129,723 |
Feb 6, 2024 | 100.95 | 102.45 | 99.50 | 100.80 | 100.80 | 123,842 |
Feb 5, 2024 | 103.60 | 104.00 | 99.75 | 100.85 | 100.85 | 549,480 |
Feb 2, 2024 | 105.60 | 109.50 | 104.80 | 108.15 | 108.15 | 139,576 |
Feb 1, 2024 | 106.95 | 106.95 | 104.40 | 104.95 | 104.95 | 84,823 |
Jan 31, 2024 | 103.40 | 109.00 | 103.00 | 106.95 | 106.95 | 154,746 |
Jan 30, 2024 | 106.15 | 106.60 | 102.50 | 103.60 | 103.60 | 103,125 |
Jan 29, 2024 | 107.70 | 107.75 | 105.00 | 105.30 | 105.30 | 92,011 |
Jan 25, 2024 | 113.85 | 114.00 | 106.05 | 106.65 | 106.65 | 216,241 |
Jan 24, 2024 | 103.75 | 107.50 | 101.95 | 106.65 | 106.65 | 156,361 |
Jan 23, 2024 | 102.90 | 103.95 | 101.00 | 103.25 | 103.25 | 107,241 |
Jan 19, 2024 | 104.00 | 107.00 | 101.90 | 106.20 | 106.20 | 412,306 |
Jan 18, 2024 | 100.35 | 107.60 | 100.35 | 102.85 | 102.85 | 226,447 |
Jan 17, 2024 | 102.55 | 104.05 | 101.20 | 101.85 | 101.85 | 79,534 |
Jan 16, 2024 | 104.95 | 106.30 | 101.20 | 102.60 | 102.60 | 76,184 |
Jan 15, 2024 | 102.30 | 109.65 | 101.70 | 104.95 | 104.95 | 196,782 |
Jan 12, 2024 | 104.00 | 104.00 | 98.95 | 100.80 | 100.80 | 61,971 |
Jan 11, 2024 | 103.50 | 104.40 | 101.05 | 101.95 | 101.95 | 65,976 |
Jan 10, 2024 | 102.50 | 104.75 | 101.45 | 102.70 | 102.70 | 54,350 |
Jan 9, 2024 | 104.00 | 104.90 | 102.00 | 103.55 | 103.55 | 57,006 |
Jan 8, 2024 | 106.20 | 106.20 | 101.55 | 102.85 | 102.85 | 131,709 |
Jan 5, 2024 | 105.30 | 106.50 | 103.05 | 104.65 | 104.65 | 91,180 |
Jan 4, 2024 | 105.00 | 107.20 | 104.00 | 105.20 | 105.20 | 153,409 |
Jan 3, 2024 | 112.80 | 113.00 | 105.00 | 106.10 | 106.10 | 357,416 |
Jan 2, 2024 | 100.45 | 114.00 | 100.45 | 112.30 | 112.30 | 1,066,549 |
Jan 1, 2024 | 102.60 | 103.35 | 96.25 | 98.95 | 98.95 | 109,901 |
Dec 29, 2023 | 102.60 | 105.45 | 100.05 | 101.35 | 101.35 | 110,536 |
Dec 28, 2023 | 107.05 | 107.65 | 102.15 | 102.90 | 102.90 | 149,710 |
Dec 27, 2023 | 107.95 | 108.70 | 104.10 | 104.65 | 104.65 | 105,004 |
Dec 26, 2023 | 108.10 | 108.70 | 102.95 | 106.35 | 106.35 | 281,299 |
Dec 22, 2023 | 102.80 | 112.50 | 102.00 | 105.15 | 105.15 | 872,379 |
Dec 21, 2023 | 102.80 | 107.00 | 100.65 | 101.80 | 101.80 | 693,143 |
Dec 20, 2023 | 91.55 | 108.70 | 90.65 | 102.70 | 102.70 | 3,523,364 |
Dec 19, 2023 | 91.65 | 92.55 | 90.50 | 90.65 | 90.65 | 98,762 |
Dec 18, 2023 | 92.00 | 92.40 | 88.65 | 91.65 | 91.65 | 174,858 |
Dec 15, 2023 | 92.30 | 93.05 | 90.30 | 91.80 | 91.80 | 293,672 |
Dec 14, 2023 | 87.80 | 91.50 | 85.50 | 91.25 | 91.25 | 400,916 |
Dec 13, 2023 | 82.80 | 88.00 | 81.50 | 86.35 | 86.35 | 316,113 |
Dec 12, 2023 | 80.75 | 82.65 | 79.55 | 81.75 | 81.75 | 111,945 |
Dec 11, 2023 | 76.00 | 81.90 | 75.75 | 80.75 | 80.75 | 200,186 |
Dec 8, 2023 | 77.75 | 77.75 | 75.40 | 75.75 | 75.75 | 63,370 |
Dec 7, 2023 | 77.20 | 78.30 | 76.35 | 76.60 | 76.60 | 75,125 |
Dec 6, 2023 | 79.40 | 79.40 | 76.05 | 77.20 | 77.20 | 126,158 |
Dec 5, 2023 | 79.80 | 81.55 | 78.30 | 79.10 | 79.10 | 108,308 |
Dec 4, 2023 | 80.85 | 83.15 | 79.00 | 79.80 | 79.80 | 156,110 |
Dec 1, 2023 | 79.00 | 81.10 | 77.40 | 79.10 | 79.10 | 117,813 |
Nov 30, 2023 | 82.55 | 83.90 | 78.50 | 79.10 | 79.10 | 214,516 |
Nov 29, 2023 | 84.90 | 84.95 | 82.10 | 82.55 | 82.55 | 92,869 |
Nov 28, 2023 | 85.20 | 86.00 | 83.20 | 84.45 | 84.45 | 165,754 |
Nov 24, 2023 | 87.45 | 87.45 | 84.00 | 85.20 | 85.20 | 113,872 |
Nov 23, 2023 | 85.15 | 91.00 | 84.70 | 86.70 | 86.70 | 523,526 |
Nov 22, 2023 | 84.00 | 85.50 | 82.50 | 85.00 | 85.00 | 149,077 |
Nov 21, 2023 | 85.00 | 85.60 | 82.55 | 83.15 | 83.15 | 72,629 |
Nov 20, 2023 | 82.00 | 85.50 | 81.40 | 85.20 | 85.20 | 229,705 |
Nov 17, 2023 | 84.00 | 84.25 | 80.15 | 81.80 | 81.80 | 129,478 |
Nov 16, 2023 | 84.05 | 85.10 | 83.05 | 83.35 | 83.35 | 97,010 |
Nov 15, 2023 | 88.00 | 88.00 | 84.00 | 84.30 | 84.30 | 229,215 |
Nov 13, 2023 | 84.00 | 87.40 | 83.30 | 86.55 | 86.55 | 277,629 |
Nov 10, 2023 | 84.00 | 86.15 | 82.15 | 83.65 | 83.65 | 293,518 |
Nov 9, 2023 | 84.25 | 87.00 | 82.50 | 84.85 | 84.85 | 659,757 |
Nov 8, 2023 | 78.00 | 86.05 | 77.85 | 84.10 | 84.10 | 973,941 |
Nov 7, 2023 | 78.65 | 79.40 | 77.15 | 77.65 | 77.65 | 162,260 |
Nov 6, 2023 | 78.75 | 79.95 | 76.05 | 76.80 | 76.80 | 201,819 |
Nov 3, 2023 | 80.10 | 81.85 | 79.65 | 80.65 | 80.65 | 85,381 |
Nov 2, 2023 | 80.15 | 81.15 | 80.05 | 80.40 | 80.40 | 116,792 |
Nov 1, 2023 | 80.70 | 81.00 | 78.90 | 80.05 | 80.05 | 72,258 |
Oct 31, 2023 | 79.90 | 82.00 | 78.80 | 79.60 | 79.60 | 275,252 |
Oct 30, 2023 | 79.10 | 79.75 | 77.75 | 79.40 | 79.40 | 76,854 |
Oct 27, 2023 | 76.10 | 79.95 | 75.15 | 79.05 | 79.05 | 169,941 |
Oct 26, 2023 | 71.50 | 75.50 | 69.70 | 75.00 | 75.00 | 103,224 |
Oct 25, 2023 | 74.00 | 75.00 | 71.00 | 71.55 | 71.55 | 70,513 |
Oct 23, 2023 | 78.50 | 78.50 | 73.20 | 74.25 | 74.25 | 138,710 |
Oct 20, 2023 | 79.10 | 79.10 | 76.90 | 77.95 | 77.95 | 68,328 |
Oct 19, 2023 | 79.10 | 79.95 | 77.00 | 78.65 | 78.65 | 138,272 |
Oct 18, 2023 | 75.95 | 80.00 | 75.95 | 78.95 | 78.95 | 407,141 |
Oct 17, 2023 | 76.10 | 76.55 | 75.50 | 75.95 | 75.95 | 93,881 |
Oct 16, 2023 | 76.40 | 76.40 | 74.05 | 75.85 | 75.85 | 224,437 |
Oct 13, 2023 | 71.55 | 78.25 | 70.20 | 74.75 | 74.75 | 821,254 |
Oct 12, 2023 | 69.95 | 72.80 | 69.05 | 71.20 | 71.20 | 95,852 |
Oct 11, 2023 | 69.45 | 70.35 | 68.55 | 69.65 | 69.65 | 79,122 |
Oct 10, 2023 | 67.25 | 69.80 | 67.25 | 68.55 | 68.55 | 56,303 |
Oct 9, 2023 | 70.10 | 71.00 | 67.25 | 67.60 | 67.60 | 90,436 |
Oct 6, 2023 | 70.10 | 71.00 | 69.50 | 70.50 | 70.50 | 42,305 |
Oct 5, 2023 | 70.45 | 70.60 | 68.75 | 70.10 | 70.10 | 40,788 |
Oct 4, 2023 | 70.60 | 72.40 | 69.00 | 69.75 | 69.75 | 48,275 |
Oct 3, 2023 | 71.05 | 72.45 | 69.60 | 70.15 | 70.15 | 141,640 |
Sep 29, 2023 | 71.05 | 74.00 | 70.90 | 71.25 | 71.25 | 93,215 |
Sep 28, 2023 | 71.85 | 72.50 | 70.95 | 71.30 | 71.30 | 25,983 |
Sep 27, 2023 | 71.25 | 72.20 | 70.90 | 71.85 | 71.85 | 29,958 |
Sep 26, 2023 | 72.30 | 72.55 | 70.90 | 71.15 | 71.15 | 32,889 |
Sep 25, 2023 | 71.70 | 72.95 | 70.90 | 71.35 | 71.35 | 41,256 |
Sep 22, 2023 | 73.20 | 73.20 | 71.00 | 71.70 | 71.70 | 46,321 |
Sep 21, 2023 | 72.40 | 74.00 | 72.00 | 72.25 | 72.25 | 42,181 |
Sep 20, 2023 | 75.95 | 75.95 | 72.00 | 72.40 | 72.40 | 73,620 |
Sep 18, 2023 | 76.20 | 76.20 | 73.25 | 74.50 | 74.50 | 61,233 |
Sep 15, 2023 | 76.00 | 76.80 | 75.05 | 76.20 | 76.20 | 42,301 |
Sep 14, 2023 | 74.85 | 76.80 | 73.50 | 76.40 | 76.40 | 81,972 |
Sep 13, 2023 | 72.40 | 74.80 | 72.10 | 73.90 | 73.90 | 56,150 |
Sep 12, 2023 | 78.50 | 78.50 | 73.05 | 73.35 | 73.35 | 155,294 |
Sep 11, 2023 | 78.20 | 78.95 | 76.00 | 77.35 | 77.35 | 113,561 |
Sep 8, 2023 | 77.40 | 78.90 | 77.40 | 78.20 | 78.20 | 60,394 |
Sep 7, 2023 | 79.00 | 79.00 | 78.00 | 78.35 | 78.35 | 62,763 |
Sep 6, 2023 | 78.00 | 79.60 | 77.75 | 79.10 | 79.10 | 141,496 |
Sep 5, 2023 | 79.45 | 79.45 | 78.05 | 78.45 | 78.45 | 82,685 |
Sep 4, 2023 | 79.00 | 79.45 | 78.10 | 78.70 | 78.70 | 115,372 |
Sep 1, 2023 | 77.35 | 79.30 | 77.35 | 79.00 | 79.00 | 61,171 |
Aug 31, 2023 | 77.25 | 78.90 | 77.25 | 78.30 | 78.30 | 73,471 |
Aug 30, 2023 | 77.50 | 78.70 | 77.10 | 77.20 | 77.20 | 70,479 |
Aug 29, 2023 | 77.50 | 79.00 | 77.35 | 77.45 | 77.45 | 54,783 |
Aug 28, 2023 | 79.45 | 79.45 | 77.30 | 77.50 | 77.50 | 68,451 |
Aug 25, 2023 | 76.35 | 80.75 | 76.35 | 78.55 | 78.55 | 163,558 |
Aug 24, 2023 | 77.25 | 79.10 | 77.05 | 77.80 | 77.80 | 76,168 |
Aug 23, 2023 | 79.00 | 79.55 | 77.00 | 77.25 | 77.25 | 139,959 |
Aug 22, 2023 | 79.90 | 80.45 | 77.30 | 78.90 | 78.90 | 106,899 |
Aug 21, 2023 | 77.95 | 83.00 | 76.10 | 78.65 | 78.65 | 598,530 |
Aug 18, 2023 | 78.75 | 78.75 | 76.20 | 77.05 | 77.05 | 91,215 |
Aug 17, 2023 | 78.65 | 80.40 | 77.10 | 77.95 | 77.95 | 105,687 |
Aug 16, 2023 | 76.80 | 79.65 | 76.30 | 77.85 | 77.85 | 150,153 |
Aug 14, 2023 | 76.05 | 77.20 | 75.85 | 76.45 | 76.45 | 71,334 |
Aug 11, 2023 | 77.95 | 77.95 | 76.35 | 77.35 | 77.35 | 128,357 |
Aug 10, 2023 | 77.30 | 78.45 | 76.00 | 77.25 | 77.25 | 175,228 |
Aug 9, 2023 | 78.70 | 79.40 | 76.75 | 77.30 | 77.30 | 140,020 |
Aug 8, 2023 | 77.85 | 79.65 | 76.20 | 78.70 | 78.70 | 148,003 |
Aug 7, 2023 | 76.00 | 77.50 | 75.00 | 77.05 | 77.05 | 145,610 |
Aug 4, 2023 | 75.40 | 75.60 | 74.10 | 75.30 | 75.30 | 91,970 |
Aug 3, 2023 | 77.00 | 78.60 | 74.05 | 74.30 | 74.30 | 298,318 |
Aug 2, 2023 | 78.30 | 79.55 | 75.85 | 76.60 | 76.60 | 157,517 |
Aug 1, 2023 | 75.40 | 80.60 | 75.00 | 77.85 | 77.85 | 349,832 |
Jul 31, 2023 | 75.60 | 76.95 | 75.15 | 75.70 | 75.70 | 101,297 |
Jul 28, 2023 | 76.15 | 76.15 | 74.10 | 74.50 | 74.50 | 117,368 |
Jul 27, 2023 | 77.00 | 79.00 | 74.20 | 75.40 | 75.40 | 293,693 |
Jul 26, 2023 | 71.95 | 73.50 | 70.40 | 72.25 | 72.25 | 59,059 |
Jul 25, 2023 | 72.50 | 72.50 | 70.20 | 70.90 | 70.90 | 66,581 |
Jul 24, 2023 | 71.95 | 72.90 | 71.00 | 71.15 | 71.15 | 69,617 |
Jul 21, 2023 | 70.60 | 72.00 | 70.20 | 71.80 | 71.80 | 62,559 |
Jul 20, 2023 | 72.00 | 73.00 | 70.00 | 71.25 | 71.25 | 110,912 |
Jul 19, 2023 | 71.50 | 72.35 | 70.10 | 71.65 | 71.65 | 73,557 |
Jul 18, 2023 | 74.15 | 75.90 | 69.60 | 70.70 | 70.70 | 263,329 |
Jul 17, 2023 | 69.95 | 76.20 | 69.20 | 72.95 | 72.95 | 665,206 |
Jul 14, 2023 | 69.30 | 70.40 | 68.05 | 68.85 | 68.85 | 52,748 |
Jul 13, 2023 | 68.15 | 71.50 | 66.75 | 68.70 | 68.70 | 153,897 |
Jul 12, 2023 | 68.10 | 69.25 | 68.00 | 68.50 | 68.50 | 50,884 |
Jul 11, 2023 | 69.70 | 69.70 | 67.20 | 68.10 | 68.10 | 45,109 |
Jul 10, 2023 | 68.75 | 69.25 | 67.55 | 68.40 | 68.40 | 29,957 |
Jul 7, 2023 | 69.20 | 69.75 | 68.05 | 68.55 | 68.55 | 48,096 |
Jul 6, 2023 | 68.45 | 70.75 | 67.60 | 69.20 | 69.20 | 123,627 |
Jul 5, 2023 | 68.45 | 68.50 | 66.60 | 67.15 | 67.15 | 45,919 |
Jul 4, 2023 | 65.35 | 69.00 | 64.75 | 67.75 | 67.75 | 141,755 |
Jul 3, 2023 | 64.35 | 65.70 | 64.05 | 65.00 | 65.00 | 28,884 |
Jun 30, 2023 | 64.25 | 65.85 | 64.10 | 64.35 | 64.35 | 23,195 |
Jun 28, 2023 | 65.80 | 67.05 | 64.25 | 64.60 | 64.60 | 30,024 |
Jun 27, 2023 | 65.80 | 66.25 | 64.25 | 65.30 | 65.30 | 34,635 |
Jun 26, 2023 | 65.00 | 66.00 | 63.20 | 64.40 | 64.40 | 148,499 |
Jun 23, 2023 | 67.00 | 67.45 | 65.60 | 65.65 | 65.65 | 36,759 |
Jun 22, 2023 | 65.65 | 66.75 | 65.00 | 66.10 | 66.10 | 42,426 |
Jun 21, 2023 | 67.00 | 67.50 | 65.50 | 65.75 | 65.75 | 39,531 |
Jun 20, 2023 | 66.25 | 68.00 | 65.30 | 66.00 | 66.00 | 99,741 |
Jun 19, 2023 | 68.05 | 69.70 | 66.00 | 66.50 | 66.50 | 149,899 |