BSE - Delayed Quote INR
Gujarat Fluorochemicals Limited (FLUOROCHEM.BO)
3,747.40
+75.20
+(2.05%)
At close: 3:29:56 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 11, 2025 | 3,683.65 | 3,781.00 | 3,630.00 | 3,747.40 | 3,747.40 | 5,762 |
Jun 10, 2025 | 3,676.95 | 3,728.90 | 3,635.30 | 3,672.20 | 3,672.20 | 4,381 |
Jun 9, 2025 | 3,650.00 | 3,695.00 | 3,614.65 | 3,659.10 | 3,659.10 | 2,269 |
Jun 6, 2025 | 3,678.00 | 3,756.55 | 3,638.00 | 3,651.35 | 3,651.35 | 6,262 |
Jun 5, 2025 | 3,699.95 | 3,699.95 | 3,634.55 | 3,669.10 | 3,669.10 | 12,742 |
Jun 4, 2025 | 3,665.10 | 3,717.80 | 3,640.10 | 3,675.75 | 3,675.75 | 2,287 |
Jun 3, 2025 | 3,600.50 | 3,685.65 | 3,596.15 | 3,623.70 | 3,623.70 | 1,971 |
Jun 2, 2025 | 3,519.30 | 3,597.95 | 3,519.30 | 3,568.30 | 3,568.30 | 2,892 |
May 30, 2025 | 3,727.20 | 3,776.05 | 3,540.00 | 3,555.35 | 3,555.35 | 9,831 |
May 29, 2025 | 3,825.95 | 3,838.00 | 3,736.55 | 3,752.45 | 3,752.45 | 5,659 |
May 28, 2025 | 4,016.95 | 4,016.95 | 3,743.10 | 3,825.95 | 3,825.95 | 12,860 |
May 27, 2025 | 4,004.65 | 4,053.75 | 3,947.10 | 3,997.00 | 3,997.00 | 7,877 |
May 26, 2025 | 4,012.95 | 4,040.95 | 3,985.05 | 4,008.15 | 4,008.15 | 1,275 |
May 23, 2025 | 4,016.15 | 4,043.70 | 3,986.90 | 4,013.05 | 4,013.05 | 1,894 |
May 22, 2025 | 4,000.00 | 4,050.00 | 3,958.65 | 4,018.55 | 4,018.55 | 1,827 |
May 21, 2025 | 3,961.45 | 4,009.00 | 3,936.00 | 3,992.70 | 3,992.70 | 3,587 |
May 20, 2025 | 3,962.00 | 4,000.30 | 3,925.00 | 3,982.00 | 3,982.00 | 1,456 |
May 19, 2025 | 3,979.95 | 4,041.00 | 3,932.00 | 3,984.30 | 3,984.30 | 4,722 |
May 16, 2025 | 3,875.00 | 3,961.70 | 3,839.00 | 3,913.65 | 3,913.65 | 2,024 |
May 15, 2025 | 3,824.90 | 3,870.20 | 3,814.25 | 3,860.05 | 3,860.05 | 1,475 |
May 14, 2025 | 3,852.65 | 3,898.95 | 3,837.85 | 3,863.50 | 3,863.50 | 1,917 |
May 13, 2025 | 3,773.60 | 3,874.40 | 3,773.60 | 3,844.00 | 3,844.00 | 1,572 |
May 12, 2025 | 3,782.90 | 3,990.00 | 3,782.90 | 3,851.45 | 3,851.45 | 1,335 |
May 9, 2025 | 3,737.35 | 3,929.35 | 3,737.35 | 3,786.30 | 3,786.30 | 1,718 |
May 8, 2025 | 3,926.90 | 3,956.65 | 3,895.60 | 3,932.35 | 3,932.35 | 1,522 |
May 7, 2025 | 3,800.75 | 3,940.00 | 3,799.50 | 3,894.50 | 3,894.50 | 3,101 |
May 6, 2025 | 3,905.00 | 3,944.40 | 3,828.35 | 3,872.90 | 3,872.90 | 2,236 |
May 5, 2025 | 3,800.05 | 3,901.85 | 3,800.05 | 3,874.70 | 3,874.70 | 903 |
May 2, 2025 | 3,858.60 | 3,885.00 | 3,779.55 | 3,874.15 | 3,874.15 | 3,303 |
Apr 30, 2025 | 3,923.95 | 3,951.70 | 3,821.00 | 3,877.35 | 3,877.35 | 1,517 |
Apr 29, 2025 | 3,935.55 | 3,956.35 | 3,874.60 | 3,924.55 | 3,924.55 | 1,088 |
Apr 28, 2025 | 3,959.15 | 3,992.35 | 3,870.00 | 3,911.85 | 3,911.85 | 3,209 |
Apr 25, 2025 | 3,926.00 | 4,006.35 | 3,833.25 | 3,982.35 | 3,982.35 | 1,399 |
Apr 24, 2025 | 3,960.15 | 4,003.15 | 3,942.60 | 3,962.05 | 3,962.05 | 2,431 |
Apr 23, 2025 | 3,971.55 | 3,994.95 | 3,913.10 | 3,964.45 | 3,964.45 | 958 |
Apr 22, 2025 | 3,981.30 | 4,010.90 | 3,925.00 | 3,957.95 | 3,957.95 | 919 |
Apr 21, 2025 | 3,965.70 | 3,982.80 | 3,921.80 | 3,973.90 | 3,973.90 | 1,631 |
Apr 17, 2025 | 3,950.00 | 3,993.55 | 3,893.90 | 3,969.30 | 3,969.30 | 2,370 |
Apr 16, 2025 | 3,915.00 | 3,963.00 | 3,890.90 | 3,935.00 | 3,935.00 | 1,616 |
Apr 15, 2025 | 3,912.40 | 3,940.00 | 3,876.40 | 3,921.15 | 3,921.15 | 1,280 |
Apr 11, 2025 | 3,883.95 | 3,910.80 | 3,728.20 | 3,867.15 | 3,867.15 | 4,207 |
Apr 9, 2025 | 3,652.00 | 3,692.85 | 3,633.40 | 3,680.20 | 3,680.20 | 1,844 |
Apr 8, 2025 | 3,512.35 | 3,753.15 | 3,512.35 | 3,715.70 | 3,715.70 | 2,096 |
Apr 7, 2025 | 3,100.00 | 3,734.95 | 3,100.00 | 3,687.80 | 3,687.80 | 4,848 |
Apr 4, 2025 | 3,835.10 | 3,875.40 | 3,675.00 | 3,845.00 | 3,845.00 | 1,884 |
Apr 3, 2025 | 3,816.65 | 3,950.00 | 3,816.65 | 3,871.75 | 3,871.75 | 2,206 |
Apr 2, 2025 | 3,985.00 | 3,985.00 | 3,900.00 | 3,941.80 | 3,941.80 | 2,715 |
Apr 1, 2025 | 4,023.45 | 4,040.50 | 3,983.70 | 4,023.90 | 4,023.90 | 1,451 |
Mar 28, 2025 | 4,078.95 | 4,080.00 | 3,968.70 | 4,021.40 | 4,021.40 | 3,013 |
Mar 27, 2025 | 3,949.85 | 4,032.10 | 3,937.55 | 4,005.80 | 4,005.80 | 3,582 |
Mar 26, 2025 | 3,925.25 | 4,021.95 | 3,925.25 | 3,967.45 | 3,967.45 | 1,776 |
Mar 25, 2025 | 4,010.95 | 4,019.00 | 3,924.90 | 3,983.60 | 3,983.60 | 4,204 |
Mar 24, 2025 | 3,885.90 | 4,022.20 | 3,842.60 | 3,985.45 | 3,985.45 | 5,454 |
Mar 21, 2025 | 4,097.60 | 4,097.60 | 3,907.00 | 3,938.70 | 3,938.70 | 2,857 |
Mar 20, 2025 | 3,879.95 | 4,013.00 | 3,790.00 | 3,999.05 | 3,999.05 | 2,781 |
Mar 19, 2025 | 3,869.95 | 3,869.95 | 3,780.00 | 3,836.00 | 3,836.00 | 1,446 |
Mar 18, 2025 | 3,876.60 | 3,876.60 | 3,816.10 | 3,838.75 | 3,838.75 | 2,419 |
Mar 17, 2025 | 3,891.85 | 3,919.10 | 3,784.50 | 3,846.70 | 3,846.70 | 1,293 |
Mar 13, 2025 | 3,833.25 | 3,850.00 | 3,778.15 | 3,836.75 | 3,836.75 | 1,176 |
Mar 12, 2025 | 3,830.05 | 3,884.25 | 3,699.30 | 3,838.05 | 3,838.05 | 17,230 |
Mar 11, 2025 | 3,820.65 | 3,877.90 | 3,660.25 | 3,835.35 | 3,835.35 | 4,368 |
Mar 10, 2025 | 3,770.95 | 3,847.00 | 3,721.05 | 3,821.30 | 3,821.30 | 4,808 |
Mar 7, 2025 | 3,737.00 | 3,781.50 | 3,694.95 | 3,730.10 | 3,730.10 | 1,400 |
Mar 6, 2025 | 3,711.90 | 3,761.20 | 3,680.05 | 3,739.60 | 3,739.60 | 5,457 |
Mar 5, 2025 | 3,539.40 | 3,742.75 | 3,535.20 | 3,711.90 | 3,711.90 | 2,839 |
Mar 4, 2025 | 3,409.10 | 3,557.45 | 3,398.20 | 3,539.40 | 3,539.40 | 688 |
Mar 3, 2025 | 3,515.20 | 3,563.20 | 3,286.85 | 3,435.40 | 3,435.40 | 4,046 |
Feb 28, 2025 | 3,645.60 | 3,654.40 | 3,547.00 | 3,581.40 | 3,581.40 | 3,562 |
Feb 27, 2025 | 3,778.55 | 3,778.55 | 3,590.20 | 3,714.35 | 3,714.35 | 1,192 |
Feb 25, 2025 | 3,700.00 | 3,730.15 | 3,670.70 | 3,686.35 | 3,686.35 | 732 |
Feb 24, 2025 | 3,663.75 | 3,789.45 | 3,617.35 | 3,750.70 | 3,750.70 | 1,671 |
Feb 21, 2025 | 3,701.70 | 3,727.15 | 3,619.35 | 3,703.00 | 3,703.00 | 1,327 |
Feb 20, 2025 | 3,644.55 | 3,701.30 | 3,633.40 | 3,694.80 | 3,694.80 | 1,439 |
Feb 19, 2025 | 3,600.05 | 3,712.45 | 3,600.05 | 3,655.50 | 3,655.50 | 1,035 |
Feb 18, 2025 | 3,676.95 | 3,727.95 | 3,580.00 | 3,658.55 | 3,658.55 | 1,796 |
Feb 17, 2025 | 3,798.00 | 3,798.00 | 3,580.00 | 3,716.20 | 3,716.20 | 4,797 |
Feb 14, 2025 | 3,799.95 | 3,800.00 | 3,612.85 | 3,708.75 | 3,708.75 | 2,842 |
Feb 13, 2025 | 3,790.00 | 3,848.15 | 3,749.80 | 3,769.85 | 3,769.85 | 2,738 |
Feb 12, 2025 | 3,701.80 | 3,857.55 | 3,600.85 | 3,834.10 | 3,834.10 | 6,722 |
Feb 11, 2025 | 3,742.15 | 3,834.00 | 3,580.00 | 3,778.15 | 3,778.15 | 2,734 |
Feb 10, 2025 | 3,700.00 | 3,763.25 | 3,651.50 | 3,734.90 | 3,734.90 | 1,828 |
Feb 7, 2025 | 3,735.00 | 3,735.00 | 3,672.95 | 3,701.30 | 3,701.30 | 634 |
Feb 6, 2025 | 3,724.95 | 3,728.05 | 3,665.65 | 3,704.40 | 3,704.40 | 1,813 |
Feb 5, 2025 | 3,759.95 | 3,759.95 | 3,648.10 | 3,679.85 | 3,679.85 | 6,773 |
Feb 4, 2025 | 3,620.30 | 3,729.50 | 3,618.90 | 3,716.60 | 3,716.60 | 3,064 |
Feb 3, 2025 | 3,490.20 | 3,642.10 | 3,468.55 | 3,609.55 | 3,609.55 | 4,953 |
Feb 1, 2025 | 3,655.80 | 3,655.80 | 3,486.00 | 3,570.55 | 3,570.55 | 4,912 |
Jan 31, 2025 | 3,598.70 | 3,615.95 | 3,535.00 | 3,578.05 | 3,578.05 | 2,121 |
Jan 30, 2025 | 3,711.50 | 3,711.50 | 3,536.85 | 3,591.60 | 3,591.60 | 2,702 |
Jan 29, 2025 | 3,344.05 | 3,604.90 | 3,300.00 | 3,533.55 | 3,533.55 | 10,248 |
Jan 28, 2025 | 3,524.60 | 3,524.60 | 3,315.55 | 3,344.05 | 3,344.05 | 2,523 |
Jan 27, 2025 | 3,501.15 | 3,607.20 | 3,270.00 | 3,534.85 | 3,534.85 | 8,016 |
Jan 24, 2025 | 3,791.85 | 3,791.85 | 3,566.60 | 3,600.55 | 3,600.55 | 2,261 |
Jan 23, 2025 | 3,660.00 | 3,763.25 | 3,620.05 | 3,719.55 | 3,719.55 | 2,369 |
Jan 22, 2025 | 3,879.60 | 3,879.60 | 3,620.00 | 3,680.15 | 3,680.15 | 2,180 |
Jan 21, 2025 | 3,758.60 | 3,884.80 | 3,702.30 | 3,783.70 | 3,783.70 | 1,756 |
Jan 20, 2025 | 3,753.10 | 3,773.30 | 3,716.05 | 3,755.25 | 3,755.25 | 1,842 |
Jan 17, 2025 | 3,807.30 | 3,815.40 | 3,755.85 | 3,775.75 | 3,775.75 | 1,146 |
Jan 16, 2025 | 3,657.80 | 3,848.65 | 3,657.80 | 3,821.20 | 3,821.20 | 2,581 |
Jan 15, 2025 | 3,671.00 | 3,765.00 | 3,623.40 | 3,741.75 | 3,741.75 | 3,995 |
Jan 14, 2025 | 3,692.00 | 3,735.70 | 3,620.00 | 3,666.60 | 3,666.60 | 3,102 |
Jan 13, 2025 | 3,740.30 | 3,750.00 | 3,529.30 | 3,726.60 | 3,726.60 | 5,174 |
Jan 10, 2025 | 3,899.85 | 3,947.50 | 3,767.05 | 3,793.80 | 3,793.80 | 2,462 |
Jan 9, 2025 | 3,870.50 | 4,249.00 | 3,870.50 | 3,946.00 | 3,946.00 | 18,648 |
Jan 8, 2025 | 3,900.00 | 3,960.60 | 3,878.80 | 3,904.80 | 3,904.80 | 1,803 |
Jan 7, 2025 | 3,960.00 | 3,988.00 | 3,896.35 | 3,926.85 | 3,926.85 | 1,827 |
Jan 6, 2025 | 4,121.70 | 4,121.70 | 3,850.00 | 3,871.10 | 3,871.10 | 6,353 |
Jan 3, 2025 | 4,249.30 | 4,249.30 | 4,102.55 | 4,121.70 | 4,121.70 | 3,437 |
Jan 2, 2025 | 4,154.65 | 4,247.50 | 4,154.65 | 4,233.25 | 4,233.25 | 2,787 |
Jan 1, 2025 | 4,163.45 | 4,258.30 | 4,160.00 | 4,239.40 | 4,239.40 | 1,714 |
Dec 31, 2024 | 4,118.90 | 4,226.25 | 4,007.05 | 4,135.00 | 4,135.00 | 2,966 |
Dec 30, 2024 | 4,320.00 | 4,320.00 | 4,104.30 | 4,129.00 | 4,129.00 | 6,242 |
Dec 27, 2024 | 4,394.65 | 4,445.35 | 4,355.25 | 4,396.40 | 4,396.40 | 2,707 |
Dec 26, 2024 | 4,353.00 | 4,367.20 | 4,315.00 | 4,357.90 | 4,357.90 | 1,294 |
Dec 24, 2024 | 4,400.00 | 4,441.80 | 4,300.00 | 4,344.65 | 4,344.65 | 1,568 |
Dec 23, 2024 | 4,350.00 | 4,399.00 | 4,287.25 | 4,353.65 | 4,353.65 | 1,459 |
Dec 20, 2024 | 4,351.00 | 4,357.95 | 4,283.15 | 4,320.80 | 4,320.80 | 2,052 |
Dec 19, 2024 | 4,300.00 | 4,353.00 | 4,230.05 | 4,317.20 | 4,317.20 | 1,688 |
Dec 18, 2024 | 4,370.40 | 4,377.55 | 4,307.90 | 4,318.85 | 4,318.85 | 1,409 |
Dec 17, 2024 | 4,317.00 | 4,423.30 | 4,317.00 | 4,370.40 | 4,370.40 | 1,437 |
Dec 16, 2024 | 4,300.05 | 4,407.95 | 4,300.05 | 4,377.55 | 4,377.55 | 3,325 |
Dec 13, 2024 | 4,471.85 | 4,471.85 | 4,315.25 | 4,334.75 | 4,334.75 | 6,728 |
Dec 12, 2024 | 4,450.05 | 4,454.35 | 4,303.55 | 4,375.30 | 4,375.30 | 2,398 |
Dec 11, 2024 | 4,366.05 | 4,521.35 | 4,366.05 | 4,475.20 | 4,475.20 | 2,937 |
Dec 10, 2024 | 4,439.95 | 4,473.15 | 4,325.05 | 4,448.15 | 4,448.15 | 3,655 |
Dec 9, 2024 | 4,366.10 | 4,444.15 | 4,336.30 | 4,395.55 | 4,395.55 | 4,673 |
Dec 6, 2024 | 4,349.95 | 4,391.00 | 4,304.85 | 4,357.90 | 4,357.90 | 14,512 |
Dec 5, 2024 | 4,011.05 | 4,316.25 | 4,011.05 | 4,258.40 | 4,258.40 | 12,289 |
Dec 4, 2024 | 4,040.00 | 4,086.45 | 4,030.00 | 4,058.80 | 4,058.80 | 2,657 |
Dec 3, 2024 | 4,097.95 | 4,127.20 | 4,040.95 | 4,052.40 | 4,052.40 | 4,460 |
Dec 2, 2024 | 3,960.05 | 4,077.00 | 3,960.05 | 4,054.90 | 4,054.90 | 5,417 |
Nov 29, 2024 | 3,976.40 | 3,983.05 | 3,899.05 | 3,958.45 | 3,958.45 | 2,511 |
Nov 28, 2024 | 3,865.95 | 3,980.00 | 3,865.95 | 3,962.05 | 3,962.05 | 6,704 |
Nov 27, 2024 | 3,900.00 | 3,906.55 | 3,818.15 | 3,871.90 | 3,871.90 | 3,561 |
Nov 26, 2024 | 3,899.95 | 3,938.00 | 3,839.60 | 3,866.90 | 3,866.90 | 2,131 |
Nov 25, 2024 | 3,911.20 | 3,960.00 | 3,775.15 | 3,875.90 | 3,875.90 | 9,129 |
Nov 22, 2024 | 3,830.90 | 3,885.00 | 3,740.00 | 3,812.95 | 3,812.95 | 6,227 |
Nov 21, 2024 | 3,900.00 | 3,900.00 | 3,760.60 | 3,833.60 | 3,833.60 | 10,958 |
Nov 19, 2024 | 3,990.00 | 4,006.85 | 3,855.00 | 3,892.35 | 3,892.35 | 9,507 |
Nov 18, 2024 | 4,266.30 | 4,266.30 | 3,943.35 | 3,983.50 | 3,983.50 | 3,633 |
Nov 14, 2024 | 4,058.00 | 4,144.95 | 3,984.05 | 4,099.85 | 4,099.85 | 6,245 |
Nov 13, 2024 | 4,100.10 | 4,146.15 | 3,967.30 | 4,050.45 | 4,050.45 | 56,819 |
Nov 12, 2024 | 4,298.00 | 4,298.00 | 4,115.65 | 4,138.75 | 4,138.75 | 2,722 |
Nov 11, 2024 | 4,155.05 | 4,263.65 | 4,060.05 | 4,229.20 | 4,229.20 | 8,540 |
Nov 8, 2024 | 4,228.00 | 4,305.75 | 4,150.20 | 4,173.95 | 4,173.95 | 22,024 |
Nov 7, 2024 | 4,225.00 | 4,464.30 | 4,225.00 | 4,306.65 | 4,306.65 | 6,193 |
Nov 6, 2024 | 4,287.75 | 4,352.20 | 4,246.80 | 4,319.45 | 4,319.45 | 5,003 |
Nov 4, 2024 | 4,359.15 | 4,359.15 | 4,129.00 | 4,251.50 | 4,251.50 | 7,356 |
Nov 1, 2024 | 4,315.05 | 4,404.35 | 4,264.60 | 4,311.60 | 4,311.60 | 1,301 |
Oct 31, 2024 | 4,265.60 | 4,365.45 | 4,200.25 | 4,298.70 | 4,298.70 | 7,495 |
Oct 29, 2024 | 4,080.90 | 4,217.85 | 4,029.35 | 4,145.70 | 4,145.70 | 11,458 |
Oct 28, 2024 | 4,158.20 | 4,215.00 | 4,052.35 | 4,074.30 | 4,074.30 | 3,418 |
Oct 25, 2024 | 4,274.00 | 4,346.85 | 4,095.90 | 4,146.30 | 4,146.30 | 5,075 |
Oct 24, 2024 | 4,392.50 | 4,495.00 | 4,260.05 | 4,274.15 | 4,274.15 | 7,588 |
Oct 23, 2024 | 4,712.95 | 4,712.95 | 4,333.25 | 4,386.85 | 4,386.85 | 16,871 |
Oct 22, 2024 | 4,790.00 | 4,835.90 | 4,548.60 | 4,713.95 | 4,713.95 | 6,963 |
Oct 21, 2024 | 4,610.05 | 4,840.00 | 4,610.05 | 4,804.85 | 4,804.85 | 13,349 |
Oct 18, 2024 | 4,710.05 | 4,726.30 | 4,570.95 | 4,708.45 | 4,708.45 | 12,436 |
Oct 17, 2024 | 4,714.95 | 4,875.00 | 4,622.20 | 4,690.55 | 4,690.55 | 32,365 |
Oct 16, 2024 | 4,629.00 | 4,717.60 | 4,555.00 | 4,671.05 | 4,671.05 | 15,105 |
Oct 15, 2024 | 4,585.00 | 4,650.05 | 4,526.65 | 4,628.20 | 4,628.20 | 6,265 |
Oct 14, 2024 | 4,704.95 | 4,753.20 | 4,555.45 | 4,593.70 | 4,593.70 | 5,022 |
Oct 11, 2024 | 4,679.00 | 4,716.50 | 4,579.00 | 4,686.65 | 4,686.65 | 12,706 |
Oct 10, 2024 | 4,444.45 | 4,696.85 | 4,403.00 | 4,663.50 | 4,663.50 | 26,585 |
Oct 9, 2024 | 4,165.95 | 4,438.00 | 4,150.15 | 4,387.25 | 4,387.25 | 12,461 |
Oct 8, 2024 | 3,895.15 | 4,156.00 | 3,895.15 | 4,123.05 | 4,123.05 | 7,806 |
Oct 7, 2024 | 4,099.95 | 4,099.95 | 3,886.60 | 3,997.35 | 3,997.35 | 5,337 |
Oct 4, 2024 | 4,270.00 | 4,272.00 | 4,005.10 | 4,063.95 | 4,063.95 | 13,779 |
Oct 3, 2024 | 4,299.00 | 4,454.30 | 4,204.20 | 4,272.05 | 4,272.05 | 4,603 |
Oct 1, 2024 | 4,250.00 | 4,377.90 | 4,230.60 | 4,316.85 | 4,316.85 | 11,447 |
Sep 30, 2024 | 4,300.25 | 4,353.60 | 4,197.00 | 4,273.55 | 4,273.55 | 2,903 |
Sep 27, 2024 | 4,261.50 | 4,310.00 | 4,175.00 | 4,297.30 | 4,297.30 | 3,484 |
Sep 26, 2024 | 4,248.20 | 4,287.95 | 4,211.25 | 4,248.20 | 4,248.20 | 3,586 |
Sep 25, 2024 | 4,258.25 | 4,346.85 | 4,228.10 | 4,255.15 | 4,255.15 | 3,487 |
Sep 24, 2024 | 4,398.00 | 4,442.95 | 4,251.80 | 4,298.30 | 4,298.30 | 8,991 |
Sep 23, 2024 | 4,260.05 | 4,443.00 | 4,260.05 | 4,398.70 | 4,398.70 | 11,571 |
Sep 20, 2024 | 3 Dividend | |||||
Sep 20, 2024 | 4,241.40 | 4,462.85 | 4,151.45 | 4,248.30 | 4,248.30 | 16,528 |
Sep 19, 2024 | 4,320.35 | 4,381.90 | 4,104.15 | 4,174.90 | 4,171.90 | 4,570 |
Sep 18, 2024 | 4,393.20 | 4,445.20 | 4,233.20 | 4,327.10 | 4,323.99 | 6,306 |
Sep 17, 2024 | 4,531.50 | 4,531.50 | 4,352.00 | 4,395.20 | 4,392.04 | 14,047 |
Sep 16, 2024 | 4,425.00 | 4,516.05 | 4,373.20 | 4,485.50 | 4,482.28 | 9,568 |
Sep 13, 2024 | 4,286.55 | 4,446.15 | 4,210.85 | 4,385.30 | 4,382.15 | 19,713 |
Sep 12, 2024 | 4,065.30 | 4,350.00 | 4,047.80 | 4,298.70 | 4,295.61 | 18,347 |
Sep 11, 2024 | 3,905.00 | 4,048.10 | 3,864.35 | 4,032.15 | 4,029.25 | 18,180 |
Sep 10, 2024 | 3,974.95 | 4,010.00 | 3,865.50 | 3,930.65 | 3,927.83 | 19,915 |
Sep 9, 2024 | 3,760.00 | 4,007.90 | 3,760.00 | 3,975.65 | 3,972.79 | 65,666 |
Sep 6, 2024 | 3,524.00 | 3,837.70 | 3,524.00 | 3,809.40 | 3,806.66 | 106,670 |
Sep 5, 2024 | 3,185.60 | 3,550.00 | 3,172.40 | 3,526.75 | 3,524.22 | 61,372 |
Sep 4, 2024 | 3,080.05 | 3,194.95 | 3,080.05 | 3,165.45 | 3,163.18 | 5,334 |
Sep 3, 2024 | 3,177.65 | 3,202.60 | 3,156.90 | 3,167.05 | 3,164.77 | 1,315 |
Sep 2, 2024 | 3,218.65 | 3,218.65 | 3,150.00 | 3,174.80 | 3,172.52 | 2,930 |
Aug 30, 2024 | 3,224.95 | 3,225.00 | 3,145.30 | 3,176.40 | 3,174.12 | 4,623 |
Aug 29, 2024 | 3,250.00 | 3,297.55 | 3,196.80 | 3,213.85 | 3,211.54 | 2,542 |
Aug 28, 2024 | 3,287.55 | 3,310.00 | 3,244.10 | 3,272.65 | 3,270.30 | 3,520 |
Aug 26, 2024 | 3,165.30 | 3,275.00 | 3,165.30 | 3,240.55 | 3,238.22 | 6,530 |
Aug 23, 2024 | 3,190.50 | 3,221.30 | 3,159.00 | 3,203.35 | 3,201.05 | 3,003 |
Aug 22, 2024 | 3,227.30 | 3,290.00 | 3,180.00 | 3,190.50 | 3,188.21 | 5,835 |
Aug 21, 2024 | 3,279.55 | 3,307.35 | 3,186.05 | 3,198.90 | 3,196.60 | 5,992 |
Aug 20, 2024 | 3,350.00 | 3,371.15 | 3,267.50 | 3,279.55 | 3,277.19 | 3,704 |
Aug 19, 2024 | 3,425.35 | 3,469.05 | 3,347.00 | 3,371.90 | 3,369.48 | 2,004 |
Aug 16, 2024 | 3,350.00 | 3,435.05 | 3,350.00 | 3,425.35 | 3,422.89 | 2,878 |
Aug 14, 2024 | 3,300.05 | 3,407.50 | 3,207.10 | 3,324.30 | 3,321.91 | 7,202 |
Aug 13, 2024 | 3,395.75 | 3,455.00 | 3,314.35 | 3,329.60 | 3,327.21 | 11,957 |
Aug 12, 2024 | 3,345.80 | 3,416.65 | 3,345.80 | 3,395.75 | 3,393.31 | 3,209 |
Aug 9, 2024 | 3,495.45 | 3,495.45 | 3,356.60 | 3,413.95 | 3,411.50 | 11,950 |
Aug 8, 2024 | 3,315.90 | 3,448.80 | 3,305.55 | 3,393.65 | 3,391.21 | 12,747 |
Aug 7, 2024 | 3,293.75 | 3,340.00 | 3,265.45 | 3,313.85 | 3,311.47 | 2,971 |
Aug 6, 2024 | 3,243.00 | 3,321.80 | 3,240.00 | 3,268.50 | 3,266.15 | 2,704 |
Aug 5, 2024 | 3,200.05 | 3,320.05 | 3,174.55 | 3,202.55 | 3,200.25 | 13,121 |
Aug 2, 2024 | 3,390.00 | 3,407.95 | 3,228.40 | 3,325.75 | 3,323.36 | 5,931 |
Aug 1, 2024 | 3,420.00 | 3,460.10 | 3,355.00 | 3,393.40 | 3,390.96 | 9,451 |
Jul 31, 2024 | 3,315.00 | 3,439.95 | 3,262.60 | 3,386.25 | 3,383.82 | 15,057 |
Jul 30, 2024 | 3,285.00 | 3,321.35 | 3,262.35 | 3,274.95 | 3,272.60 | 4,730 |
Jul 29, 2024 | 3,255.85 | 3,388.05 | 3,231.85 | 3,287.85 | 3,285.49 | 10,448 |
Jul 26, 2024 | 3,221.25 | 3,291.45 | 3,143.65 | 3,255.85 | 3,253.51 | 6,512 |
Jul 25, 2024 | 3,170.45 | 3,186.35 | 3,122.05 | 3,158.05 | 3,155.78 | 2,634 |
Jul 24, 2024 | 3,220.05 | 3,220.05 | 3,130.30 | 3,170.45 | 3,168.17 | 3,228 |
Jul 23, 2024 | 3,271.05 | 3,271.05 | 3,105.00 | 3,199.45 | 3,197.15 | 4,879 |
Jul 22, 2024 | 3,259.90 | 3,279.00 | 3,153.95 | 3,248.40 | 3,246.07 | 4,701 |
Jul 19, 2024 | 3,268.10 | 3,290.00 | 3,180.00 | 3,253.70 | 3,251.36 | 7,466 |
Jul 18, 2024 | 3,350.00 | 3,350.00 | 3,250.00 | 3,265.90 | 3,263.55 | 3,304 |
Jul 16, 2024 | 3,283.65 | 3,356.35 | 3,283.65 | 3,332.30 | 3,329.91 | 5,061 |
Jul 15, 2024 | 3,256.10 | 3,307.40 | 3,229.15 | 3,283.65 | 3,281.29 | 5,943 |
Jul 12, 2024 | 3,274.00 | 3,320.05 | 3,226.00 | 3,255.75 | 3,253.41 | 5,962 |
Jul 11, 2024 | 3,244.00 | 3,260.15 | 3,205.05 | 3,245.90 | 3,243.57 | 3,066 |
Jul 10, 2024 | 3,265.00 | 3,305.00 | 3,175.45 | 3,217.50 | 3,215.19 | 4,650 |
Jul 9, 2024 | 3,232.00 | 3,271.00 | 3,207.75 | 3,244.45 | 3,242.12 | 7,432 |
Jul 8, 2024 | 3,230.05 | 3,276.35 | 3,203.85 | 3,232.05 | 3,229.73 | 3,623 |
Jul 5, 2024 | 3,250.00 | 3,294.20 | 3,215.25 | 3,262.40 | 3,260.06 | 5,300 |
Jul 4, 2024 | 3,235.05 | 3,299.05 | 3,210.45 | 3,241.70 | 3,239.37 | 7,151 |
Jul 3, 2024 | 3,231.35 | 3,258.00 | 3,220.25 | 3,227.05 | 3,224.73 | 3,303 |
Jul 2, 2024 | 3,294.75 | 3,313.95 | 3,200.00 | 3,232.65 | 3,230.33 | 6,967 |
Jul 1, 2024 | 3,274.95 | 3,294.45 | 3,203.45 | 3,283.35 | 3,280.99 | 5,423 |
Jun 28, 2024 | 3,250.00 | 3,262.00 | 3,179.70 | 3,196.15 | 3,193.85 | 4,201 |
Jun 27, 2024 | 3,281.90 | 3,334.60 | 3,188.35 | 3,224.90 | 3,222.58 | 3,996 |
Jun 26, 2024 | 3,330.05 | 3,405.25 | 3,300.00 | 3,315.05 | 3,312.67 | 8,216 |
Jun 25, 2024 | 3,300.00 | 3,365.00 | 3,300.00 | 3,332.35 | 3,329.96 | 8,763 |
Jun 24, 2024 | 3,350.60 | 3,376.00 | 3,296.80 | 3,311.60 | 3,309.22 | 10,396 |
Jun 21, 2024 | 3,479.95 | 3,479.95 | 3,333.30 | 3,376.95 | 3,374.52 | 189,855 |
Jun 20, 2024 | 3,259.85 | 3,500.00 | 3,238.65 | 3,396.95 | 3,394.51 | 476,409 |
Jun 19, 2024 | 3,170.00 | 3,273.00 | 3,141.00 | 3,252.45 | 3,250.11 | 4,553 |
Jun 18, 2024 | 3,268.70 | 3,273.40 | 3,146.05 | 3,189.65 | 3,187.36 | 8,951 |
Jun 14, 2024 | 3,300.00 | 3,316.65 | 3,248.00 | 3,268.70 | 3,266.35 | 3,009 |
Jun 13, 2024 | 3,260.00 | 3,298.00 | 3,221.90 | 3,287.80 | 3,285.44 | 6,224 |
Jun 12, 2024 | 3,189.50 | 3,368.00 | 3,128.85 | 3,223.60 | 3,221.28 | 12,405 |
Jun 11, 2024 | 3,089.05 | 3,234.30 | 3,050.00 | 3,188.45 | 3,186.16 | 4,785 |