114.40
+0.20
+(0.18%)
At close: January 17 at 3:57:19 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 17, 2025 | 117.10 | 117.10 | 112.40 | 114.40 | 114.40 | 50,722 |
Jan 16, 2025 | 112.55 | 115.55 | 112.35 | 114.20 | 114.20 | 63,760 |
Jan 15, 2025 | 112.85 | 113.50 | 109.90 | 111.90 | 111.90 | 152,043 |
Jan 14, 2025 | 111.45 | 111.75 | 108.00 | 111.05 | 111.05 | 100,132 |
Jan 13, 2025 | 108.25 | 112.45 | 106.55 | 107.65 | 107.65 | 436,416 |
Jan 10, 2025 | 118.00 | 118.00 | 113.00 | 114.45 | 114.45 | 267,759 |
Jan 9, 2025 | 124.50 | 124.50 | 118.00 | 119.00 | 119.00 | 66,225 |
Jan 8, 2025 | 125.90 | 125.90 | 121.00 | 123.05 | 123.05 | 163,858 |
Jan 7, 2025 | 118.70 | 128.90 | 118.30 | 125.70 | 125.70 | 199,218 |
Jan 6, 2025 | 127.05 | 127.05 | 116.80 | 118.30 | 118.30 | 201,687 |
Jan 3, 2025 | 126.95 | 129.00 | 124.40 | 124.80 | 124.80 | 208,498 |
Jan 2, 2025 | 125.70 | 129.50 | 124.15 | 126.50 | 126.50 | 209,224 |
Jan 1, 2025 | 123.85 | 125.30 | 123.00 | 124.35 | 124.35 | 192,820 |
Dec 31, 2024 | 124.80 | 124.80 | 119.80 | 123.80 | 123.80 | 326,661 |
Dec 30, 2024 | 127.30 | 127.30 | 121.80 | 122.90 | 122.90 | 95,493 |
Dec 27, 2024 | 123.10 | 126.80 | 123.10 | 125.65 | 125.65 | 82,784 |
Dec 26, 2024 | 126.05 | 126.55 | 123.00 | 123.30 | 123.30 | 171,715 |
Dec 24, 2024 | 123.85 | 127.90 | 123.50 | 125.75 | 125.75 | 194,932 |
Dec 23, 2024 | 126.30 | 128.15 | 122.85 | 123.50 | 123.50 | 412,329 |
Dec 20, 2024 | 131.00 | 134.65 | 124.50 | 125.60 | 125.60 | 422,517 |
Dec 19, 2024 | 131.00 | 132.40 | 126.60 | 131.05 | 131.05 | 311,024 |
Dec 18, 2024 | 143.45 | 143.45 | 132.50 | 134.55 | 134.55 | 838,756 |
Dec 17, 2024 | 129.45 | 140.00 | 128.95 | 138.80 | 138.80 | 512,187 |
Dec 16, 2024 | 126.55 | 130.00 | 126.30 | 128.80 | 128.80 | 94,346 |
Dec 13, 2024 | 127.95 | 128.00 | 124.00 | 126.35 | 126.35 | 103,497 |
Dec 12, 2024 | 129.60 | 132.30 | 126.10 | 128.25 | 128.25 | 298,397 |
Dec 11, 2024 | 125.35 | 127.90 | 124.70 | 126.00 | 126.00 | 114,456 |
Dec 10, 2024 | 129.90 | 129.90 | 124.40 | 125.35 | 125.35 | 180,606 |
Dec 9, 2024 | 129.95 | 131.45 | 126.20 | 128.85 | 128.85 | 223,262 |
Dec 6, 2024 | 134.05 | 134.50 | 128.20 | 129.30 | 129.30 | 125,582 |
Dec 5, 2024 | 132.55 | 133.75 | 129.85 | 131.20 | 131.20 | 197,585 |
Dec 4, 2024 | 129.25 | 134.55 | 124.10 | 130.80 | 130.80 | 609,389 |
Dec 3, 2024 | 126.80 | 132.20 | 123.70 | 128.15 | 128.15 | 449,804 |
Dec 2, 2024 | 125.35 | 127.50 | 121.40 | 125.15 | 125.15 | 181,388 |
Nov 29, 2024 | 124.85 | 128.10 | 119.70 | 122.85 | 122.85 | 335,591 |
Nov 28, 2024 | 112.20 | 123.75 | 111.00 | 123.75 | 123.75 | 235,096 |
Nov 27, 2024 | 109.65 | 113.00 | 107.30 | 112.50 | 112.50 | 286,383 |
Nov 26, 2024 | 107.10 | 109.85 | 107.05 | 108.60 | 108.60 | 65,802 |
Nov 25, 2024 | 110.45 | 112.45 | 106.00 | 107.05 | 107.05 | 89,830 |
Nov 22, 2024 | 102.90 | 107.00 | 100.95 | 105.65 | 105.65 | 74,630 |
Nov 21, 2024 | 108.00 | 108.00 | 101.80 | 102.85 | 102.85 | 111,590 |
Nov 19, 2024 | 106.05 | 109.95 | 106.00 | 107.60 | 107.60 | 123,726 |
Nov 18, 2024 | 105.65 | 111.10 | 101.00 | 107.45 | 107.45 | 282,742 |
Nov 14, 2024 | 103.05 | 109.70 | 103.05 | 104.75 | 104.75 | 387,672 |
Nov 13, 2024 | 107.70 | 108.70 | 100.55 | 102.00 | 102.00 | 304,719 |
Nov 12, 2024 | 111.00 | 112.50 | 107.15 | 107.70 | 107.70 | 183,739 |
Nov 11, 2024 | 112.40 | 112.85 | 109.05 | 109.85 | 109.85 | 210,788 |
Nov 8, 2024 | 109.90 | 112.80 | 105.60 | 111.25 | 111.25 | 151,359 |
Nov 7, 2024 | 115.00 | 115.00 | 107.65 | 108.45 | 108.45 | 230,788 |
Nov 6, 2024 | 109.10 | 115.20 | 108.00 | 113.05 | 113.05 | 514,580 |
Nov 4, 2024 | 113.40 | 113.65 | 106.30 | 106.80 | 106.80 | 180,685 |
Nov 1, 2024 | 109.75 | 114.50 | 109.75 | 113.35 | 113.35 | 149,737 |
Oct 31, 2024 | 109.65 | 110.85 | 107.85 | 109.75 | 109.75 | 102,378 |
Oct 29, 2024 | 108.05 | 116.00 | 107.75 | 113.20 | 113.20 | 371,689 |
Oct 28, 2024 | 102.65 | 109.90 | 102.65 | 108.85 | 108.85 | 305,107 |
Oct 25, 2024 | 108.95 | 108.95 | 103.10 | 104.20 | 104.20 | 376,103 |
Oct 24, 2024 | 111.70 | 112.10 | 105.80 | 107.70 | 107.70 | 193,790 |
Oct 23, 2024 | 103.30 | 114.00 | 103.30 | 111.65 | 111.65 | 556,898 |
Oct 22, 2024 | 116.35 | 117.65 | 105.45 | 106.25 | 106.25 | 698,053 |
Oct 21, 2024 | 119.15 | 122.25 | 113.45 | 114.10 | 114.10 | 124,133 |
Oct 18, 2024 | 122.00 | 122.00 | 118.05 | 121.20 | 121.20 | 321,737 |
Oct 17, 2024 | 123.00 | 124.40 | 120.10 | 121.60 | 121.60 | 119,424 |
Oct 16, 2024 | 126.50 | 126.50 | 122.75 | 123.95 | 123.95 | 78,412 |
Oct 15, 2024 | 128.15 | 129.65 | 125.20 | 126.55 | 126.55 | 139,227 |
Oct 14, 2024 | 128.00 | 133.20 | 125.75 | 128.80 | 128.80 | 298,236 |
Oct 11, 2024 | 122.50 | 128.90 | 120.50 | 127.80 | 127.80 | 678,799 |
Oct 10, 2024 | 119.80 | 127.95 | 118.20 | 121.15 | 121.15 | 541,411 |
Oct 9, 2024 | 119.85 | 122.70 | 116.60 | 117.60 | 117.60 | 338,397 |
Oct 8, 2024 | 113.50 | 122.50 | 113.50 | 119.10 | 119.10 | 447,139 |
Oct 7, 2024 | 122.05 | 124.65 | 113.90 | 115.40 | 115.40 | 741,656 |
Oct 4, 2024 | 132.85 | 132.85 | 120.05 | 121.35 | 121.35 | 865,098 |
Oct 3, 2024 | 135.00 | 138.50 | 131.10 | 132.90 | 132.90 | 275,837 |
Oct 1, 2024 | 143.00 | 143.60 | 136.15 | 140.65 | 140.65 | 603,595 |
Sep 30, 2024 | 139.45 | 145.50 | 138.20 | 142.05 | 142.05 | 507,832 |
Sep 27, 2024 | 138.40 | 143.00 | 134.10 | 140.20 | 140.20 | 417,662 |
Sep 26, 2024 | 134.65 | 137.45 | 132.10 | 135.50 | 135.50 | 306,097 |
Sep 25, 2024 | 138.05 | 140.05 | 130.80 | 134.00 | 134.00 | 423,193 |
Sep 24, 2024 | 141.30 | 141.85 | 134.55 | 137.50 | 137.50 | 560,105 |
Sep 23, 2024 | 131.25 | 143.20 | 131.00 | 140.80 | 140.80 | 551,738 |
Sep 20, 2024 | 128.05 | 132.75 | 128.05 | 131.50 | 131.50 | 442,591 |
Sep 19, 2024 | 134.00 | 134.80 | 124.10 | 127.75 | 127.75 | 540,326 |
Sep 18, 2024 | 131.05 | 136.45 | 128.65 | 129.70 | 129.70 | 756,617 |
Sep 17, 2024 | 1.50 Dividend | |||||
Sep 17, 2024 | 131.80 | 136.50 | 124.55 | 131.75 | 131.75 | 1,263,695 |
Sep 16, 2024 | 129.50 | 137.35 | 128.00 | 130.30 | 128.80 | 1,675,712 |
Sep 13, 2024 | 114.15 | 125.15 | 114.10 | 125.15 | 123.71 | 6,005,349 |
Sep 12, 2024 | 112.80 | 115.70 | 110.00 | 113.80 | 112.49 | 302,172 |
Sep 11, 2024 | 116.05 | 117.25 | 111.20 | 112.85 | 111.55 | 96,896 |
Sep 10, 2024 | 116.90 | 118.00 | 113.55 | 115.35 | 114.02 | 155,890 |
Sep 9, 2024 | 118.65 | 119.10 | 109.40 | 113.00 | 111.70 | 276,833 |
Sep 6, 2024 | 123.55 | 123.85 | 116.10 | 118.20 | 116.84 | 420,475 |
Sep 5, 2024 | 114.75 | 125.00 | 114.20 | 123.10 | 121.68 | 1,151,137 |
Sep 4, 2024 | 107.00 | 115.00 | 105.15 | 114.05 | 112.74 | 397,498 |
Sep 3, 2024 | 108.65 | 110.30 | 106.80 | 109.40 | 108.14 | 153,090 |
Sep 2, 2024 | 105.50 | 111.55 | 105.50 | 109.85 | 108.59 | 404,179 |
Aug 30, 2024 | 111.20 | 111.59 | 105.70 | 109.57 | 108.31 | 205,776 |
Aug 29, 2024 | 115.00 | 115.00 | 109.50 | 110.37 | 109.10 | 198,229 |
Aug 28, 2024 | 112.49 | 116.00 | 110.12 | 114.99 | 113.67 | 334,984 |
Aug 26, 2024 | 105.50 | 115.87 | 104.55 | 109.82 | 108.56 | 1,067,431 |
Aug 23, 2024 | 98.19 | 106.60 | 95.76 | 105.35 | 104.14 | 563,402 |
Aug 22, 2024 | 100.77 | 101.48 | 94.51 | 98.19 | 97.06 | 966,445 |
Aug 21, 2024 | 94.20 | 101.44 | 94.20 | 100.71 | 99.55 | 2,857,557 |
Aug 20, 2024 | 91.92 | 98.99 | 91.80 | 94.04 | 92.96 | 2,620,804 |
Aug 19, 2024 | 85.26 | 94.45 | 84.77 | 91.59 | 90.54 | 2,139,187 |
Aug 16, 2024 | 86.00 | 86.69 | 83.88 | 85.15 | 84.17 | 1,149,939 |
Aug 14, 2024 | 76.66 | 89.90 | 76.32 | 85.77 | 84.78 | 3,021,700 |
Aug 13, 2024 | 79.40 | 80.44 | 76.41 | 76.60 | 75.72 | 968,058 |
Aug 12, 2024 | 79.39 | 84.70 | 79.07 | 79.89 | 78.97 | 2,061,556 |
Aug 9, 2024 | 71.45 | 84.60 | 71.45 | 81.51 | 80.57 | 4,984,676 |
Aug 8, 2024 | 70.87 | 73.47 | 69.30 | 71.35 | 70.53 | 746,593 |
Aug 7, 2024 | 62.84 | 72.21 | 62.84 | 70.34 | 69.53 | 2,869,998 |
Aug 6, 2024 | 64.48 | 65.61 | 62.08 | 62.49 | 61.77 | 373,632 |
Aug 5, 2024 | 61.06 | 65.10 | 61.06 | 63.65 | 62.92 | 765,319 |
Aug 2, 2024 | 66.04 | 67.94 | 65.76 | 66.00 | 65.24 | 688,464 |
Aug 1, 2024 | 70.95 | 71.90 | 68.01 | 68.58 | 67.79 | 293,431 |
Jul 31, 2024 | 69.36 | 71.95 | 68.66 | 69.69 | 68.89 | 1,286,231 |
Jul 30, 2024 | 66.49 | 69.45 | 64.48 | 68.62 | 67.83 | 1,139,916 |
Jul 29, 2024 | 65.50 | 67.22 | 64.50 | 65.89 | 65.13 | 447,849 |
Jul 26, 2024 | 64.51 | 66.84 | 64.46 | 65.56 | 64.81 | 279,903 |
Jul 25, 2024 | 64.53 | 65.00 | 63.21 | 64.42 | 63.68 | 336,575 |
Jul 24, 2024 | 62.89 | 64.95 | 62.11 | 64.64 | 63.90 | 582,421 |
Jul 23, 2024 | 60.55 | 63.70 | 59.40 | 62.15 | 61.43 | 682,007 |
Jul 22, 2024 | 60.23 | 61.47 | 60.00 | 60.53 | 59.83 | 382,361 |
Jul 19, 2024 | 62.60 | 63.10 | 60.30 | 61.18 | 60.48 | 693,629 |
Jul 18, 2024 | 64.25 | 64.34 | 62.70 | 63.04 | 62.31 | 366,253 |
Jul 16, 2024 | 64.18 | 64.99 | 63.85 | 64.24 | 63.50 | 209,744 |
Jul 15, 2024 | 65.88 | 66.27 | 62.28 | 64.18 | 63.44 | 265,700 |
Jul 12, 2024 | 66.99 | 66.99 | 64.92 | 65.05 | 64.30 | 396,090 |
Jul 11, 2024 | 67.87 | 67.87 | 66.31 | 66.81 | 66.04 | 247,087 |
Jul 10, 2024 | 64.96 | 67.90 | 64.50 | 67.28 | 66.51 | 523,905 |
Jul 9, 2024 | 64.01 | 65.48 | 63.69 | 64.91 | 64.16 | 392,407 |
Jul 8, 2024 | 65.07 | 65.29 | 64.01 | 64.11 | 63.37 | 327,771 |
Jul 5, 2024 | 65.83 | 65.83 | 64.85 | 65.00 | 64.25 | 122,687 |
Jul 4, 2024 | 66.05 | 66.05 | 65.19 | 65.42 | 64.67 | 291,208 |
Jul 3, 2024 | 66.77 | 66.77 | 64.87 | 65.78 | 65.02 | 305,989 |
Jul 2, 2024 | 65.14 | 67.63 | 65.00 | 65.75 | 64.99 | 214,330 |
Jul 1, 2024 | 65.47 | 66.80 | 64.98 | 65.96 | 65.20 | 496,598 |
Jun 28, 2024 | 66.77 | 66.77 | 65.06 | 65.28 | 64.53 | 289,071 |
Jun 27, 2024 | 66.89 | 67.38 | 65.89 | 66.38 | 65.62 | 106,439 |
Jun 26, 2024 | 67.75 | 67.75 | 66.53 | 67.29 | 66.52 | 197,036 |
Jun 25, 2024 | 67.81 | 68.18 | 67.00 | 67.33 | 66.55 | 304,551 |
Jun 24, 2024 | 68.75 | 68.75 | 67.06 | 68.08 | 67.30 | 299,819 |
Jun 21, 2024 | 69.98 | 70.28 | 68.85 | 69.14 | 68.34 | 94,855 |
Jun 20, 2024 | 68.50 | 70.09 | 68.00 | 69.46 | 68.66 | 127,750 |
Jun 19, 2024 | 70.67 | 70.67 | 68.70 | 69.06 | 68.26 | 88,872 |
Jun 18, 2024 | 69.22 | 70.50 | 69.13 | 70.31 | 69.50 | 423,482 |
Jun 14, 2024 | 70.45 | 70.57 | 69.44 | 70.13 | 69.32 | 118,013 |
Jun 13, 2024 | 69.19 | 70.51 | 69.19 | 69.82 | 69.02 | 195,845 |
Jun 12, 2024 | 69.10 | 69.54 | 68.45 | 69.19 | 68.39 | 370,008 |
Jun 11, 2024 | 71.33 | 71.43 | 68.88 | 69.10 | 68.30 | 602,783 |
Jun 10, 2024 | 70.45 | 72.52 | 70.00 | 71.18 | 70.36 | 622,154 |
Jun 7, 2024 | 69.64 | 69.64 | 67.76 | 69.13 | 68.33 | 940,892 |
Jun 6, 2024 | 66.89 | 69.35 | 66.85 | 68.95 | 68.16 | 463,921 |
Jun 5, 2024 | 69.80 | 69.80 | 64.50 | 65.97 | 65.21 | 580,294 |
Jun 4, 2024 | 73.01 | 73.01 | 63.06 | 69.33 | 68.53 | 1,366,130 |
Jun 3, 2024 | 73.21 | 75.10 | 70.90 | 73.71 | 72.86 | 315,761 |
May 31, 2024 | 68.46 | 72.49 | 68.46 | 71.64 | 70.82 | 1,578,255 |
May 30, 2024 | 64.00 | 70.80 | 64.00 | 68.30 | 67.51 | 4,013,790 |
May 29, 2024 | 77.11 | 79.66 | 77.00 | 77.45 | 76.56 | 321,649 |
May 28, 2024 | 80.87 | 80.87 | 76.80 | 77.46 | 76.57 | 187,052 |
May 27, 2024 | 81.70 | 81.89 | 79.47 | 80.14 | 79.22 | 544,789 |
May 24, 2024 | 85.27 | 85.27 | 81.30 | 81.70 | 80.76 | 153,117 |
May 23, 2024 | 84.03 | 87.25 | 83.95 | 84.26 | 83.29 | 396,051 |
May 22, 2024 | 84.01 | 85.09 | 82.04 | 84.36 | 83.39 | 287,716 |
May 21, 2024 | 86.54 | 87.69 | 83.25 | 84.25 | 83.28 | 2,787,074 |
May 17, 2024 | 78.50 | 86.00 | 77.70 | 85.29 | 84.31 | 3,383,525 |
May 16, 2024 | 78.65 | 80.03 | 76.94 | 78.51 | 77.61 | 531,295 |
May 15, 2024 | 75.32 | 81.20 | 75.32 | 78.62 | 77.71 | 1,980,494 |
May 14, 2024 | 77.94 | 77.94 | 73.75 | 74.61 | 73.75 | 543,945 |
May 13, 2024 | 76.95 | 78.07 | 75.24 | 76.81 | 75.93 | 495,900 |
May 10, 2024 | 72.11 | 77.60 | 71.10 | 76.95 | 76.06 | 569,369 |
May 9, 2024 | 73.12 | 73.79 | 71.87 | 72.52 | 71.69 | 230,117 |
May 8, 2024 | 72.55 | 74.30 | 72.55 | 73.64 | 72.79 | 108,332 |
May 7, 2024 | 75.35 | 76.09 | 72.80 | 73.06 | 72.22 | 375,186 |
May 6, 2024 | 77.01 | 77.39 | 74.40 | 75.55 | 74.68 | 451,657 |
May 3, 2024 | 78.99 | 78.99 | 76.61 | 77.01 | 76.12 | 402,097 |
May 2, 2024 | 78.99 | 79.59 | 77.53 | 78.28 | 77.38 | 473,607 |
Apr 30, 2024 | 76.97 | 81.27 | 75.66 | 78.81 | 77.90 | 1,258,604 |
Apr 29, 2024 | 76.80 | 76.80 | 75.60 | 76.22 | 75.34 | 233,660 |
Apr 26, 2024 | 77.91 | 78.30 | 76.04 | 76.13 | 75.25 | 330,495 |
Apr 25, 2024 | 79.90 | 79.90 | 76.52 | 76.83 | 75.95 | 361,457 |
Apr 24, 2024 | 80.00 | 81.05 | 78.94 | 79.89 | 78.97 | 746,800 |
Apr 23, 2024 | 78.69 | 82.59 | 77.74 | 80.30 | 79.38 | 1,210,475 |
Apr 22, 2024 | 75.69 | 79.80 | 75.28 | 78.57 | 77.67 | 1,242,032 |
Apr 19, 2024 | 71.26 | 78.00 | 70.90 | 75.70 | 74.83 | 907,566 |
Apr 18, 2024 | 74.02 | 74.51 | 71.95 | 72.45 | 71.62 | 325,167 |
Apr 16, 2024 | 73.67 | 75.25 | 73.50 | 73.98 | 73.13 | 139,680 |
Apr 15, 2024 | 71.11 | 75.49 | 71.11 | 74.65 | 73.79 | 1,493,712 |
Apr 12, 2024 | 73.63 | 77.40 | 72.91 | 75.61 | 74.74 | 930,745 |
Apr 10, 2024 | 73.83 | 74.31 | 72.45 | 73.81 | 72.96 | 741,023 |
Apr 9, 2024 | 72.07 | 76.15 | 72.00 | 73.28 | 72.44 | 6,216,390 |
Apr 8, 2024 | 72.87 | 72.87 | 71.26 | 71.65 | 70.83 | 151,419 |
Apr 5, 2024 | 73.42 | 73.42 | 71.66 | 72.15 | 71.32 | 228,805 |
Apr 4, 2024 | 74.87 | 74.92 | 72.06 | 73.30 | 72.46 | 468,196 |
Apr 3, 2024 | 69.98 | 76.39 | 68.97 | 73.40 | 72.56 | 918,516 |
Apr 2, 2024 | 66.05 | 70.30 | 66.05 | 69.83 | 69.03 | 381,269 |
Apr 1, 2024 | 64.62 | 66.47 | 63.60 | 65.96 | 65.20 | 414,952 |
Mar 28, 2024 | 65.40 | 66.41 | 63.35 | 63.61 | 62.88 | 579,076 |
Mar 27, 2024 | 62.61 | 67.72 | 62.61 | 65.16 | 64.41 | 554,119 |
Mar 26, 2024 | 64.50 | 65.04 | 62.35 | 62.60 | 61.88 | 483,307 |
Mar 22, 2024 | 64.62 | 65.74 | 64.35 | 64.64 | 63.90 | 217,187 |
Mar 21, 2024 | 65.77 | 66.99 | 64.55 | 65.38 | 64.63 | 239,540 |
Mar 20, 2024 | 66.54 | 66.54 | 63.80 | 64.41 | 63.67 | 153,658 |
Mar 19, 2024 | 67.85 | 67.98 | 65.10 | 65.31 | 64.56 | 170,652 |
Mar 18, 2024 | 68.50 | 69.25 | 66.65 | 67.69 | 66.91 | 303,320 |
Mar 15, 2024 | 69.88 | 70.33 | 67.00 | 68.59 | 67.80 | 256,643 |
Mar 14, 2024 | 65.44 | 70.25 | 65.17 | 68.89 | 68.10 | 526,125 |
Mar 13, 2024 | 75.00 | 76.35 | 63.85 | 65.45 | 64.70 | 559,570 |
Mar 12, 2024 | 75.59 | 76.04 | 74.12 | 74.91 | 74.05 | 232,037 |
Mar 11, 2024 | 76.02 | 77.15 | 74.25 | 75.05 | 74.19 | 197,722 |
Mar 7, 2024 | 76.01 | 77.99 | 76.01 | 76.87 | 75.99 | 205,956 |
Mar 6, 2024 | 77.00 | 78.00 | 75.65 | 75.99 | 75.12 | 579,620 |
Mar 5, 2024 | 76.08 | 80.00 | 76.08 | 78.42 | 77.52 | 271,494 |
Mar 4, 2024 | 77.65 | 78.20 | 77.18 | 77.47 | 76.58 | 105,735 |
Mar 1, 2024 | 75.78 | 76.75 | 75.72 | 75.94 | 75.07 | 121,118 |
Feb 29, 2024 | 76.00 | 76.99 | 75.41 | 75.77 | 74.90 | 360,401 |
Feb 28, 2024 | 76.11 | 79.75 | 75.75 | 76.59 | 75.71 | 579,769 |
Feb 27, 2024 | 76.69 | 78.64 | 76.51 | 77.19 | 76.30 | 202,758 |
Feb 26, 2024 | 79.54 | 79.54 | 76.35 | 76.65 | 75.77 | 265,178 |
Feb 23, 2024 | 80.19 | 81.18 | 78.82 | 79.42 | 78.51 | 537,943 |
Feb 22, 2024 | 77.82 | 80.19 | 74.75 | 79.53 | 78.61 | 673,898 |
Feb 21, 2024 | 78.00 | 80.33 | 76.05 | 77.27 | 76.38 | 1,314,636 |
Feb 20, 2024 | 77.42 | 78.81 | 76.48 | 77.69 | 76.80 | 645,031 |
Feb 19, 2024 | 74.00 | 78.28 | 73.58 | 77.02 | 76.13 | 1,058,020 |
Feb 16, 2024 | 73.67 | 74.70 | 72.26 | 73.23 | 72.39 | 830,984 |
Feb 15, 2024 | 70.45 | 73.83 | 70.45 | 72.80 | 71.96 | 778,965 |
Feb 14, 2024 | 68.66 | 71.36 | 68.50 | 70.24 | 69.43 | 637,957 |
Feb 13, 2024 | 68.11 | 69.80 | 66.00 | 69.37 | 68.57 | 434,609 |
Feb 12, 2024 | 71.14 | 71.53 | 67.55 | 68.33 | 67.54 | 712,190 |
Feb 9, 2024 | 71.63 | 71.69 | 68.72 | 70.92 | 70.10 | 359,599 |
Feb 8, 2024 | 71.64 | 72.54 | 69.97 | 71.33 | 70.51 | 785,748 |
Feb 7, 2024 | 68.42 | 73.03 | 68.42 | 70.98 | 70.16 | 1,713,586 |
Feb 6, 2024 | 69.73 | 69.73 | 67.92 | 68.33 | 67.54 | 445,681 |
Feb 5, 2024 | 68.68 | 71.07 | 67.77 | 68.52 | 67.73 | 822,863 |
Feb 2, 2024 | 68.63 | 70.53 | 67.56 | 68.02 | 67.24 | 716,609 |
Feb 1, 2024 | 70.47 | 70.47 | 67.65 | 68.09 | 67.31 | 377,058 |
Jan 31, 2024 | 71.47 | 71.47 | 69.77 | 70.16 | 69.35 | 304,366 |
Jan 30, 2024 | 72.28 | 73.22 | 70.00 | 70.67 | 69.86 | 781,511 |
Jan 29, 2024 | 73.88 | 73.88 | 71.91 | 72.25 | 71.42 | 283,844 |
Jan 25, 2024 | 71.24 | 74.60 | 70.90 | 72.60 | 71.76 | 788,472 |
Jan 24, 2024 | 71.06 | 71.51 | 69.79 | 71.10 | 70.28 | 700,925 |
Jan 23, 2024 | 74.13 | 74.60 | 70.00 | 71.06 | 70.24 | 955,592 |
Jan 19, 2024 | 73.53 | 74.60 | 73.40 | 73.68 | 72.83 | 212,980 |
Jan 17, 2024 | 75.00 | 75.09 | 73.20 | 73.80 | 72.95 | 676,415 |