At close: November 29 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 29, 2024 | 17.72 | 17.72 | 17.07 | 17.27 | 17.27 | 707,177 |
Nov 28, 2024 | 17.41 | 18.02 | 17.27 | 17.44 | 17.44 | 883,169 |
Nov 27, 2024 | 18.60 | 18.65 | 14.83 | 17.01 | 17.01 | 12,133,710 |
Nov 26, 2024 | 18.33 | 18.57 | 18.18 | 18.53 | 18.53 | 247,161 |
Nov 25, 2024 | 18.51 | 18.57 | 18.24 | 18.30 | 18.30 | 87,407 |
Nov 22, 2024 | 18.24 | 18.25 | 18.01 | 18.15 | 18.15 | 333,496 |
Nov 21, 2024 | 18.32 | 18.32 | 17.92 | 18.11 | 18.11 | 364,154 |
Nov 19, 2024 | 18.45 | 18.57 | 18.23 | 18.33 | 18.33 | 142,556 |
Nov 18, 2024 | 18.53 | 18.53 | 18.02 | 18.09 | 18.09 | 251,003 |
Nov 14, 2024 | 18.28 | 18.65 | 18.22 | 18.31 | 18.31 | 588,377 |
Nov 13, 2024 | 18.78 | 18.84 | 18.20 | 18.28 | 18.28 | 586,931 |
Nov 12, 2024 | 19.20 | 19.39 | 18.64 | 18.78 | 18.78 | 160,775 |
Nov 11, 2024 | 19.21 | 19.27 | 18.91 | 19.01 | 19.01 | 331,922 |
Nov 8, 2024 | 19.75 | 19.75 | 19.15 | 19.24 | 19.24 | 577,943 |
Nov 7, 2024 | 19.85 | 20.03 | 19.58 | 19.63 | 19.63 | 576,874 |
Nov 6, 2024 | 19.42 | 19.69 | 19.25 | 19.59 | 19.59 | 398,305 |
Nov 4, 2024 | 19.89 | 19.89 | 19.03 | 19.08 | 19.08 | 331,612 |
Nov 1, 2024 | 19.59 | 19.90 | 19.46 | 19.76 | 19.76 | 314,630 |
Oct 31, 2024 | 19.64 | 19.64 | 19.25 | 19.41 | 19.41 | 347,285 |
Oct 29, 2024 | 19.06 | 19.06 | 18.44 | 18.78 | 18.78 | 192,311 |
Oct 28, 2024 | 18.05 | 18.90 | 17.90 | 18.69 | 18.69 | 606,061 |
Oct 25, 2024 | 18.97 | 18.97 | 17.93 | 18.10 | 18.10 | 324,608 |
Oct 24, 2024 | 19.15 | 19.15 | 18.56 | 18.75 | 18.75 | 471,981 |
Oct 23, 2024 | 18.80 | 19.09 | 18.33 | 18.96 | 18.96 | 727,355 |
Oct 22, 2024 | 19.46 | 19.50 | 18.80 | 18.86 | 18.86 | 787,494 |
Oct 21, 2024 | 19.88 | 19.95 | 19.36 | 19.43 | 19.43 | 473,686 |
Oct 18, 2024 | 19.72 | 19.95 | 19.50 | 19.85 | 19.85 | 622,500 |
Oct 17, 2024 | 20.45 | 20.59 | 20.00 | 20.03 | 20.03 | 484,902 |
Oct 16, 2024 | 20.71 | 20.77 | 20.40 | 20.50 | 20.50 | 248,237 |
Oct 15, 2024 | 20.98 | 20.98 | 20.25 | 20.63 | 20.63 | 964,456 |
Oct 14, 2024 | 20.51 | 21.10 | 20.51 | 20.73 | 20.73 | 1,147,903 |
Oct 11, 2024 | 19.95 | 20.28 | 19.91 | 20.08 | 20.08 | 434,472 |
Oct 10, 2024 | 20.19 | 20.19 | 19.86 | 19.91 | 19.91 | 219,673 |
Oct 9, 2024 | 19.69 | 20.09 | 19.69 | 19.80 | 19.80 | 574,633 |
Oct 8, 2024 | 19.15 | 19.77 | 18.92 | 19.64 | 19.64 | 796,756 |
Oct 7, 2024 | 20.02 | 20.41 | 19.04 | 19.13 | 19.13 | 1,046,325 |
Oct 4, 2024 | 20.03 | 20.33 | 19.95 | 20.05 | 20.05 | 307,477 |
Oct 3, 2024 | 20.49 | 20.78 | 20.05 | 20.19 | 20.19 | 529,574 |
Oct 1, 2024 | 20.78 | 21.10 | 20.56 | 20.89 | 20.89 | 822,833 |
Sep 30, 2024 | 20.53 | 20.66 | 20.30 | 20.54 | 20.54 | 481,533 |
Sep 27, 2024 | 20.59 | 20.79 | 20.50 | 20.53 | 20.53 | 568,118 |
Sep 26, 2024 | 20.28 | 20.96 | 20.28 | 20.57 | 20.57 | 868,155 |
Sep 25, 2024 | 20.85 | 20.85 | 20.46 | 20.52 | 20.52 | 478,044 |
Sep 24, 2024 | 20.75 | 20.91 | 20.65 | 20.74 | 20.74 | 346,284 |
Sep 23, 2024 | 20.83 | 21.09 | 20.67 | 20.71 | 20.71 | 696,260 |
Sep 20, 2024 | 20.50 | 20.90 | 20.43 | 20.84 | 20.84 | 818,354 |
Sep 19, 2024 | 21.19 | 21.29 | 20.22 | 20.45 | 20.45 | 1,128,814 |
Sep 18, 2024 | 21.32 | 21.47 | 21.05 | 21.14 | 21.14 | 722,418 |
Sep 17, 2024 | 21.84 | 22.15 | 21.20 | 21.34 | 21.34 | 745,180 |
Sep 16, 2024 | 21.52 | 22.09 | 21.22 | 21.73 | 21.73 | 1,947,511 |
Sep 13, 2024 | 21.32 | 21.81 | 20.94 | 21.31 | 21.31 | 659,235 |
Sep 12, 2024 | 21.09 | 21.20 | 20.82 | 20.95 | 20.95 | 437,847 |
Sep 11, 2024 | 21.52 | 21.55 | 20.90 | 20.98 | 20.98 | 484,723 |
Sep 10, 2024 | 20.60 | 21.60 | 20.55 | 21.36 | 21.36 | 1,502,994 |
Sep 9, 2024 | 20.31 | 20.74 | 20.16 | 20.43 | 20.43 | 920,048 |
Sep 6, 2024 | 21.00 | 21.12 | 20.51 | 20.56 | 20.56 | 763,179 |
Sep 5, 2024 | 20.79 | 21.05 | 20.52 | 20.93 | 20.93 | 581,400 |
Sep 4, 2024 | 20.50 | 20.62 | 20.25 | 20.49 | 20.49 | 839,277 |
Sep 3, 2024 | 20.90 | 20.98 | 20.65 | 20.67 | 20.67 | 691,849 |
Sep 2, 2024 | 21.25 | 21.25 | 20.80 | 20.91 | 20.91 | 904,099 |
Aug 30, 2024 | 21.31 | 21.47 | 21.00 | 21.11 | 21.11 | 708,555 |
Aug 29, 2024 | 21.45 | 22.16 | 21.13 | 21.28 | 21.28 | 1,429,757 |
Aug 28, 2024 | 21.47 | 21.66 | 21.17 | 21.23 | 21.23 | 825,950 |
Aug 26, 2024 | 21.50 | 21.50 | 21.28 | 21.34 | 21.34 | 989,598 |
Aug 23, 2024 | 21.74 | 21.74 | 21.33 | 21.37 | 21.37 | 796,480 |
Aug 22, 2024 | 21.63 | 21.97 | 21.51 | 21.62 | 21.62 | 1,671,522 |
Aug 21, 2024 | 21.01 | 21.54 | 20.95 | 21.48 | 21.48 | 1,499,632 |
Aug 20, 2024 | 21.24 | 21.30 | 21.02 | 21.08 | 21.08 | 578,852 |
Aug 19, 2024 | 20.97 | 21.31 | 20.83 | 21.01 | 21.01 | 1,122,266 |
Aug 16, 2024 | 21.04 | 21.17 | 20.64 | 20.79 | 20.79 | 1,269,529 |
Aug 14, 2024 | 21.55 | 21.55 | 20.70 | 20.85 | 20.85 | 1,273,758 |
Aug 13, 2024 | 21.59 | 21.74 | 21.15 | 21.25 | 21.25 | 1,165,707 |
Aug 12, 2024 | 21.67 | 21.67 | 21.08 | 21.38 | 21.38 | 1,055,218 |
Aug 9, 2024 | 21.69 | 21.92 | 21.46 | 21.71 | 21.71 | 1,210,116 |
Aug 8, 2024 | 21.98 | 21.98 | 21.41 | 21.48 | 21.48 | 863,652 |
Aug 7, 2024 | 21.26 | 22.00 | 21.26 | 21.88 | 21.88 | 1,687,636 |
Aug 6, 2024 | 21.53 | 22.29 | 21.02 | 21.20 | 21.20 | 2,071,983 |
Aug 5, 2024 | 22.61 | 22.61 | 21.62 | 21.77 | 21.77 | 3,055,428 |
Aug 2, 2024 | 23.03 | 23.30 | 22.75 | 23.08 | 23.08 | 1,609,818 |
Aug 1, 2024 | 24.14 | 24.25 | 23.18 | 23.32 | 23.32 | 1,831,835 |
Jul 31, 2024 | 24.18 | 24.55 | 24.04 | 24.11 | 24.11 | 1,746,198 |
Jul 30, 2024 | 24.23 | 24.60 | 23.90 | 24.18 | 24.18 | 1,651,051 |
Jul 29, 2024 | 24.38 | 24.62 | 23.90 | 24.09 | 24.09 | 1,309,719 |
Jul 26, 2024 | 24.28 | 24.60 | 23.81 | 23.90 | 23.90 | 2,796,241 |
Jul 25, 2024 | 22.81 | 24.15 | 22.49 | 23.83 | 23.83 | 3,848,450 |
Jul 24, 2024 | 22.69 | 22.95 | 22.33 | 22.83 | 22.83 | 1,071,360 |
Jul 23, 2024 | 22.99 | 22.99 | 21.41 | 22.39 | 22.39 | 1,381,745 |
Jul 22, 2024 | 22.83 | 23.07 | 22.41 | 22.73 | 22.73 | 1,828,814 |
Jul 19, 2024 | 23.20 | 23.50 | 22.74 | 22.80 | 22.80 | 3,022,415 |
Jul 18, 2024 | 24.52 | 24.52 | 22.70 | 23.11 | 23.11 | 3,120,369 |
Jul 16, 2024 | 25.66 | 25.66 | 24.81 | 24.90 | 24.90 | 3,871,596 |
Jul 15, 2024 | 23.35 | 25.50 | 22.92 | 25.22 | 25.22 | 7,934,667 |
Jul 12, 2024 | 23.17 | 23.51 | 22.98 | 23.03 | 23.03 | 1,384,451 |
Jul 11, 2024 | 23.24 | 23.40 | 23.04 | 23.17 | 23.17 | 797,784 |
Jul 10, 2024 | 23.88 | 24.00 | 22.43 | 23.06 | 23.06 | 2,302,899 |
Jul 9, 2024 | 23.43 | 24.02 | 23.38 | 23.51 | 23.51 | 1,606,895 |
Jul 8, 2024 | 22.99 | 23.25 | 22.85 | 23.02 | 23.02 | 1,674,764 |
Jul 5, 2024 | 23.12 | 23.15 | 22.70 | 22.82 | 22.82 | 1,599,718 |
Jul 4, 2024 | 23.48 | 23.69 | 23.02 | 23.16 | 23.16 | 945,873 |
Jul 3, 2024 | 23.94 | 24.10 | 23.38 | 23.46 | 23.46 | 2,464,660 |
Jul 2, 2024 | 22.34 | 24.52 | 22.25 | 23.67 | 23.67 | 6,045,654 |
Jul 1, 2024 | 22.07 | 22.21 | 21.71 | 21.99 | 21.99 | 1,305,254 |
Jun 28, 2024 | 21.85 | 22.08 | 21.68 | 21.75 | 21.75 | 1,154,544 |
Jun 27, 2024 | 22.10 | 22.25 | 21.42 | 21.64 | 21.64 | 1,334,611 |
Jun 26, 2024 | 22.35 | 22.43 | 22.00 | 22.15 | 22.15 | 1,224,203 |
Jun 25, 2024 | 22.99 | 22.99 | 22.16 | 22.36 | 22.36 | 1,324,931 |
Jun 24, 2024 | 22.89 | 23.18 | 22.63 | 22.74 | 22.74 | 1,836,989 |
Jun 21, 2024 | 22.89 | 23.29 | 22.62 | 22.74 | 22.74 | 1,677,747 |
Jun 20, 2024 | 22.98 | 22.99 | 22.65 | 22.74 | 22.74 | 1,424,779 |
Jun 19, 2024 | 22.94 | 23.16 | 22.23 | 22.71 | 22.71 | 1,218,469 |
Jun 18, 2024 | 22.39 | 23.10 | 22.30 | 22.57 | 22.57 | 1,649,182 |
Jun 14, 2024 | 22.48 | 22.69 | 22.15 | 22.21 | 22.21 | 2,154,503 |
Jun 13, 2024 | 22.58 | 22.58 | 21.80 | 22.27 | 22.27 | 2,260,506 |
Jun 12, 2024 | 21.78 | 22.58 | 21.68 | 22.26 | 22.26 | 2,534,509 |
Jun 11, 2024 | 21.04 | 21.88 | 20.92 | 21.68 | 21.68 | 1,997,078 |
Jun 10, 2024 | 21.05 | 21.23 | 20.80 | 20.98 | 20.98 | 829,049 |
Jun 7, 2024 | 20.50 | 20.79 | 20.18 | 20.69 | 20.69 | 919,806 |
Jun 6, 2024 | 20.19 | 20.59 | 20.01 | 20.27 | 20.27 | 640,748 |
Jun 5, 2024 | 19.60 | 20.00 | 19.05 | 19.93 | 19.93 | 1,174,268 |
Jun 4, 2024 | 21.24 | 21.24 | 18.66 | 19.43 | 19.43 | 2,878,073 |
Jun 3, 2024 | 21.10 | 21.27 | 20.72 | 20.97 | 20.97 | 929,617 |
May 31, 2024 | 20.89 | 20.89 | 20.28 | 20.44 | 20.44 | 757,227 |
May 30, 2024 | 20.78 | 20.78 | 20.47 | 20.54 | 20.54 | 667,850 |
May 29, 2024 | 20.89 | 20.99 | 20.38 | 20.80 | 20.80 | 845,350 |
May 28, 2024 | 21.19 | 21.19 | 20.50 | 20.67 | 20.67 | 986,681 |
May 27, 2024 | 21.65 | 21.65 | 20.92 | 21.00 | 21.00 | 804,435 |
May 24, 2024 | 21.24 | 21.83 | 20.90 | 21.36 | 21.36 | 2,302,821 |
May 23, 2024 | 21.18 | 21.36 | 21.10 | 21.20 | 21.20 | 736,130 |
May 22, 2024 | 21.02 | 21.40 | 20.60 | 21.19 | 21.19 | 1,347,131 |
May 21, 2024 | 21.25 | 21.29 | 20.97 | 21.01 | 21.01 | 426,639 |
May 17, 2024 | 20.73 | 21.21 | 20.64 | 21.13 | 21.13 | 958,500 |
May 16, 2024 | 20.95 | 21.16 | 20.60 | 20.74 | 20.74 | 747,251 |
May 15, 2024 | 21.18 | 21.38 | 20.78 | 20.87 | 20.87 | 893,749 |
May 14, 2024 | 20.76 | 21.38 | 20.67 | 21.16 | 21.16 | 1,247,781 |
May 13, 2024 | 20.97 | 20.97 | 20.17 | 20.75 | 20.75 | 1,124,458 |
May 10, 2024 | 20.59 | 20.93 | 19.96 | 20.83 | 20.83 | 1,610,394 |
May 9, 2024 | 21.25 | 21.25 | 20.25 | 20.49 | 20.49 | 1,374,259 |
May 8, 2024 | 21.00 | 21.34 | 20.71 | 21.16 | 21.16 | 1,056,792 |
May 7, 2024 | 21.44 | 21.60 | 20.90 | 21.02 | 21.02 | 1,917,601 |
May 6, 2024 | 22.20 | 22.20 | 21.31 | 21.50 | 21.50 | 1,421,847 |
May 3, 2024 | 22.06 | 22.21 | 21.72 | 21.97 | 21.97 | 1,351,115 |
May 2, 2024 | 22.12 | 22.14 | 21.80 | 21.94 | 21.94 | 1,272,636 |
Apr 30, 2024 | 22.40 | 22.50 | 22.00 | 22.05 | 22.05 | 1,217,567 |
Apr 29, 2024 | 22.31 | 22.83 | 22.20 | 22.30 | 22.30 | 1,490,595 |
Apr 26, 2024 | 22.42 | 22.53 | 22.10 | 22.23 | 22.23 | 1,573,647 |
Apr 25, 2024 | 22.83 | 23.00 | 22.30 | 22.37 | 22.37 | 2,050,663 |
Apr 24, 2024 | 22.75 | 23.52 | 22.65 | 22.76 | 22.76 | 3,155,113 |
Apr 23, 2024 | 22.49 | 22.78 | 22.26 | 22.65 | 22.65 | 2,498,436 |
Apr 22, 2024 | 22.47 | 22.63 | 22.15 | 22.25 | 22.25 | 1,053,265 |
Apr 19, 2024 | 21.89 | 22.33 | 21.60 | 22.09 | 22.09 | 2,516,152 |
Apr 18, 2024 | 22.45 | 22.84 | 21.80 | 22.02 | 22.02 | 3,234,917 |
Apr 16, 2024 | 20.58 | 21.45 | 20.50 | 21.12 | 21.12 | 1,618,710 |
Apr 15, 2024 | 20.06 | 21.04 | 20.06 | 20.76 | 20.76 | 2,655,808 |
Apr 12, 2024 | 21.77 | 21.84 | 21.40 | 21.51 | 21.51 | 927,912 |
Apr 10, 2024 | 21.52 | 21.89 | 21.13 | 21.72 | 21.72 | 1,160,307 |
Apr 9, 2024 | 21.90 | 21.96 | 21.37 | 21.49 | 21.49 | 1,332,561 |
Apr 8, 2024 | 22.30 | 22.33 | 21.67 | 21.91 | 21.91 | 1,307,267 |
Apr 5, 2024 | 21.38 | 22.23 | 21.38 | 22.12 | 22.12 | 1,670,526 |
Apr 4, 2024 | 22.24 | 22.47 | 21.58 | 21.86 | 21.86 | 1,465,461 |
Apr 3, 2024 | 21.49 | 22.03 | 21.43 | 21.91 | 21.91 | 1,532,956 |
Apr 2, 2024 | 21.46 | 21.70 | 21.04 | 21.47 | 21.47 | 1,691,005 |
Apr 1, 2024 | 19.86 | 21.70 | 19.72 | 21.45 | 21.45 | 2,489,294 |
Mar 28, 2024 | 19.84 | 20.19 | 19.50 | 19.61 | 19.61 | 1,245,946 |
Mar 27, 2024 | 20.09 | 20.25 | 19.60 | 19.76 | 19.76 | 5,842,611 |
Mar 26, 2024 | 20.57 | 20.57 | 19.75 | 19.86 | 19.86 | 1,798,911 |
Mar 22, 2024 | 19.68 | 20.55 | 19.55 | 20.36 | 20.36 | 1,960,655 |
Mar 21, 2024 | 19.47 | 20.12 | 19.08 | 19.65 | 19.65 | 1,376,087 |
Mar 20, 2024 | 20.01 | 20.01 | 19.25 | 19.42 | 19.42 | 1,674,850 |
Mar 19, 2024 | 20.12 | 20.33 | 19.62 | 19.71 | 19.71 | 944,857 |
Mar 18, 2024 | 20.47 | 20.60 | 19.76 | 20.11 | 20.11 | 1,254,710 |
Mar 15, 2024 | 20.12 | 20.86 | 19.97 | 20.32 | 20.32 | 1,580,652 |
Mar 14, 2024 | 19.01 | 20.52 | 18.59 | 20.19 | 20.19 | 5,202,473 |
Mar 13, 2024 | 19.73 | 20.73 | 18.94 | 19.16 | 19.16 | 3,590,394 |
Mar 12, 2024 | 21.32 | 21.39 | 20.29 | 20.52 | 20.52 | 2,499,004 |
Mar 11, 2024 | 22.30 | 22.42 | 21.13 | 21.27 | 21.27 | 1,081,531 |
Mar 7, 2024 | 21.60 | 22.30 | 21.60 | 22.12 | 22.12 | 2,162,546 |
Mar 6, 2024 | 22.07 | 22.07 | 20.92 | 21.56 | 21.56 | 2,411,057 |
Mar 5, 2024 | 22.33 | 22.40 | 21.92 | 22.01 | 22.01 | 1,644,979 |
Mar 4, 2024 | 22.86 | 22.95 | 22.21 | 22.33 | 22.33 | 1,017,102 |
Mar 1, 2024 | 22.94 | 23.05 | 22.57 | 22.66 | 22.66 | 1,181,228 |
Feb 29, 2024 | 22.42 | 22.90 | 22.05 | 22.73 | 22.73 | 1,995,747 |
Feb 28, 2024 | 23.36 | 23.42 | 22.23 | 22.53 | 22.53 | 1,539,422 |
Feb 27, 2024 | 23.75 | 23.75 | 23.10 | 23.24 | 23.24 | 1,397,783 |
Feb 26, 2024 | 24.03 | 24.15 | 23.65 | 23.76 | 23.76 | 1,478,118 |
Feb 23, 2024 | 24.24 | 24.30 | 23.80 | 23.98 | 23.98 | 1,210,033 |
Feb 22, 2024 | 24.16 | 24.26 | 23.40 | 24.13 | 24.13 | 2,164,399 |
Feb 21, 2024 | 25.09 | 25.12 | 24.01 | 24.12 | 24.12 | 2,515,090 |
Feb 20, 2024 | 24.75 | 25.73 | 24.75 | 24.88 | 24.88 | 2,626,957 |
Feb 19, 2024 | 24.81 | 25.43 | 24.56 | 24.75 | 24.75 | 2,062,525 |
Feb 16, 2024 | 24.66 | 25.15 | 24.53 | 24.77 | 24.77 | 1,923,229 |
Feb 15, 2024 | 24.38 | 24.88 | 24.17 | 24.60 | 24.60 | 2,025,879 |
Feb 14, 2024 | 23.00 | 24.36 | 22.87 | 24.10 | 24.10 | 2,412,934 |
Feb 13, 2024 | 23.52 | 23.94 | 22.40 | 23.68 | 23.68 | 4,053,262 |
Feb 12, 2024 | 25.25 | 25.49 | 23.21 | 23.47 | 23.47 | 4,592,853 |
Feb 9, 2024 | 25.89 | 26.01 | 24.31 | 25.17 | 25.17 | 4,434,964 |
Feb 8, 2024 | 26.58 | 26.66 | 25.62 | 26.00 | 26.00 | 4,360,659 |
Feb 7, 2024 | 27.58 | 27.58 | 26.23 | 26.34 | 26.34 | 3,093,951 |
Feb 6, 2024 | 26.58 | 27.90 | 25.90 | 27.19 | 27.19 | 4,392,744 |
Feb 5, 2024 | 24.42 | 27.52 | 23.91 | 25.99 | 25.99 | 6,229,721 |
Feb 2, 2024 | 24.10 | 24.60 | 23.90 | 23.99 | 23.99 | 4,059,918 |
Feb 1, 2024 | 24.10 | 24.19 | 23.51 | 23.94 | 23.94 | 2,885,792 |
Jan 31, 2024 | 24.14 | 24.65 | 23.87 | 23.96 | 23.96 | 2,805,345 |
Jan 30, 2024 | 24.05 | 24.53 | 23.85 | 23.98 | 23.98 | 3,562,052 |
Jan 29, 2024 | 23.42 | 24.29 | 23.20 | 23.85 | 23.85 | 3,301,128 |
Jan 25, 2024 | 23.47 | 23.50 | 22.97 | 23.21 | 23.21 | 1,435,515 |
Jan 24, 2024 | 22.28 | 23.19 | 21.72 | 23.06 | 23.06 | 3,503,079 |
Jan 23, 2024 | 23.95 | 24.27 | 22.05 | 22.24 | 22.24 | 3,361,379 |
Jan 19, 2024 | 23.93 | 24.64 | 23.77 | 24.02 | 24.02 | 2,878,579 |
Jan 17, 2024 | 23.70 | 24.52 | 23.00 | 23.78 | 23.78 | 4,348,239 |
Jan 16, 2024 | 24.60 | 25.19 | 22.95 | 23.85 | 23.85 | 3,717,491 |
Jan 15, 2024 | 24.42 | 24.73 | 23.58 | 24.53 | 24.53 | 4,139,756 |
Jan 12, 2024 | 24.75 | 24.93 | 24.05 | 24.12 | 24.12 | 2,551,474 |
Jan 11, 2024 | 25.24 | 25.43 | 24.52 | 24.65 | 24.65 | 4,481,873 |
Jan 10, 2024 | 24.25 | 26.12 | 23.99 | 24.94 | 24.94 | 7,377,747 |
Jan 9, 2024 | 25.19 | 25.48 | 24.00 | 24.08 | 24.08 | 5,247,920 |
Jan 8, 2024 | 23.67 | 25.35 | 23.35 | 24.80 | 24.80 | 10,722,990 |
Jan 5, 2024 | 22.84 | 23.90 | 22.72 | 23.30 | 23.30 | 5,795,993 |
Jan 4, 2024 | 22.02 | 23.17 | 22.02 | 22.72 | 22.72 | 4,108,660 |
Jan 3, 2024 | 21.96 | 22.68 | 21.80 | 21.99 | 21.99 | 4,040,628 |
Jan 2, 2024 | 21.69 | 22.43 | 21.16 | 21.93 | 21.93 | 3,762,127 |
Jan 1, 2024 | 21.60 | 21.75 | 21.22 | 21.69 | 21.69 | 1,547,584 |
Dec 29, 2023 | 21.37 | 21.37 | 21.05 | 21.18 | 21.18 | 1,994,028 |
Dec 28, 2023 | 21.80 | 21.87 | 20.95 | 21.23 | 21.23 | 2,160,244 |
Dec 27, 2023 | 22.28 | 22.48 | 21.47 | 21.66 | 21.66 | 1,887,973 |
Dec 26, 2023 | 22.19 | 22.90 | 21.94 | 22.09 | 22.09 | 2,476,184 |
Dec 22, 2023 | 21.82 | 22.30 | 21.50 | 22.02 | 22.02 | 3,436,936 |
Dec 21, 2023 | 20.78 | 21.90 | 20.22 | 21.68 | 21.68 | 5,303,549 |
Dec 20, 2023 | 23.36 | 23.68 | 20.97 | 21.20 | 21.20 | 9,473,860 |
Dec 19, 2023 | 21.78 | 23.50 | 21.21 | 23.22 | 23.22 | 7,827,824 |
Dec 18, 2023 | 20.54 | 21.55 | 20.22 | 21.45 | 21.45 | 3,996,287 |
Dec 15, 2023 | 20.51 | 20.84 | 20.28 | 20.34 | 20.34 | 1,752,424 |
Dec 14, 2023 | 20.69 | 20.80 | 20.30 | 20.44 | 20.44 | 1,536,626 |
Dec 13, 2023 | 20.62 | 21.00 | 20.29 | 20.44 | 20.44 | 2,465,917 |
Dec 12, 2023 | 20.77 | 21.59 | 20.43 | 20.57 | 20.57 | 3,074,903 |
Dec 11, 2023 | 19.69 | 20.80 | 19.69 | 20.53 | 20.53 | 5,958,588 |
Dec 8, 2023 | 20.09 | 20.44 | 19.46 | 19.68 | 19.68 | 4,946,842 |
Dec 7, 2023 | 20.04 | 20.24 | 19.71 | 19.97 | 19.97 | 3,245,159 |
Dec 6, 2023 | 20.00 | 20.55 | 19.71 | 19.90 | 19.90 | 5,090,563 |
Dec 5, 2023 | 19.91 | 20.13 | 19.51 | 19.90 | 19.90 | 2,278,059 |
Dec 4, 2023 | 19.90 | 20.09 | 19.77 | 19.91 | 19.91 | 970,765 |
Dec 1, 2023 | 20.24 | 20.44 | 19.65 | 19.74 | 19.74 | 3,013,994 |
Nov 30, 2023 | 20.44 | 20.48 | 19.81 | 20.03 | 20.03 | 1,366,449 |
Nov 29, 2023 | 20.07 | 20.99 | 20.00 | 20.28 | 20.28 | 3,571,173 |