At close: December 20 at 3:29:16 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 |
---|---|---|---|---|---|---|
Dec 20, 2024 | 39.41 | 41.13 | 39.41 | 39.96 | 39.96 | 24,358 |
Dec 19, 2024 | 41.99 | 41.99 | 40.17 | 40.31 | 40.31 | 7,353 |
Dec 18, 2024 | 40.75 | 41.50 | 40.53 | 41.47 | 41.47 | 3,913 |
Dec 17, 2024 | 41.58 | 41.84 | 41.00 | 41.22 | 41.22 | 7,445 |
Dec 16, 2024 | 42.07 | 42.07 | 41.00 | 41.70 | 41.70 | 10,548 |
Dec 13, 2024 | 40.80 | 42.07 | 40.80 | 41.41 | 41.41 | 6,953 |
Dec 12, 2024 | 42.50 | 42.79 | 41.45 | 41.59 | 41.59 | 10,397 |
Dec 11, 2024 | 43.00 | 43.00 | 41.29 | 42.15 | 42.15 | 27,629 |
Dec 10, 2024 | 42.90 | 42.90 | 41.18 | 41.50 | 41.50 | 22,571 |
Dec 9, 2024 | 43.15 | 43.50 | 41.92 | 42.08 | 42.08 | 9,976 |
Dec 6, 2024 | 41.00 | 42.60 | 41.00 | 42.30 | 42.30 | 18,046 |
Dec 5, 2024 | 41.99 | 42.48 | 41.02 | 41.63 | 41.63 | 11,684 |
Dec 4, 2024 | 41.99 | 42.35 | 41.35 | 41.65 | 41.65 | 16,571 |
Dec 3, 2024 | 41.36 | 42.20 | 41.11 | 41.74 | 41.74 | 18,315 |
Dec 2, 2024 | 42.94 | 42.94 | 40.70 | 41.34 | 41.34 | 13,452 |
Nov 29, 2024 | 42.15 | 42.15 | 40.58 | 41.12 | 41.12 | 1,353 |
Nov 28, 2024 | 43.74 | 43.74 | 40.51 | 40.81 | 40.81 | 34,759 |
Nov 27, 2024 | 41.99 | 41.99 | 39.50 | 40.33 | 40.33 | 26,620 |
Nov 26, 2024 | 40.86 | 41.32 | 40.71 | 41.03 | 41.03 | 19,956 |
Nov 25, 2024 | 40.50 | 41.46 | 40.50 | 40.97 | 40.97 | 12,726 |
Nov 22, 2024 | 38.01 | 41.30 | 38.01 | 41.09 | 41.09 | 24,217 |
Nov 21, 2024 | 40.81 | 40.81 | 38.55 | 39.55 | 39.55 | 5,439 |
Nov 19, 2024 | 41.40 | 42.88 | 39.35 | 40.01 | 40.01 | 19,314 |
Nov 18, 2024 | 40.40 | 41.05 | 39.25 | 39.45 | 39.45 | 9,749 |
Nov 14, 2024 | 38.70 | 40.13 | 38.57 | 39.67 | 39.67 | 6,683 |
Nov 13, 2024 | 38.78 | 39.98 | 38.03 | 38.25 | 38.25 | 11,847 |
Nov 12, 2024 | 40.90 | 40.90 | 39.44 | 39.78 | 39.78 | 11,103 |
Nov 11, 2024 | 41.70 | 41.70 | 39.70 | 39.88 | 39.88 | 13,278 |
Nov 8, 2024 | 41.51 | 41.76 | 40.48 | 40.84 | 40.84 | 17,772 |
Nov 7, 2024 | 42.49 | 42.56 | 41.23 | 41.51 | 41.51 | 10,323 |
Nov 6, 2024 | 40.80 | 42.00 | 40.79 | 41.66 | 41.66 | 20,263 |
Nov 4, 2024 | 41.96 | 41.96 | 40.00 | 40.56 | 40.56 | 15,894 |
Nov 1, 2024 | 42.33 | 42.33 | 41.50 | 41.88 | 41.88 | 1,456 |
Oct 31, 2024 | 40.01 | 42.21 | 40.01 | 41.40 | 41.40 | 18,424 |
Oct 29, 2024 | 39.51 | 40.98 | 39.51 | 40.39 | 40.39 | 27,968 |
Oct 28, 2024 | 40.20 | 40.98 | 40.08 | 40.29 | 40.29 | 24,081 |
Oct 25, 2024 | 42.95 | 42.95 | 39.53 | 40.19 | 40.19 | 30,722 |
Oct 24, 2024 | 40.96 | 44.50 | 40.96 | 41.45 | 41.45 | 55,308 |
Oct 23, 2024 | 40.21 | 41.29 | 40.21 | 40.95 | 40.95 | 14,436 |
Oct 22, 2024 | 41.20 | 42.20 | 39.76 | 40.09 | 40.09 | 11,297 |
Oct 21, 2024 | 46.98 | 46.98 | 42.00 | 42.04 | 42.04 | 7,708 |
Oct 18, 2024 | 43.95 | 43.95 | 42.51 | 42.81 | 42.81 | 3,352 |
Oct 17, 2024 | 43.17 | 44.23 | 42.80 | 42.86 | 42.86 | 28,555 |
Oct 16, 2024 | 44.99 | 44.99 | 43.63 | 44.05 | 44.05 | 15,508 |
Oct 15, 2024 | 42.82 | 45.50 | 42.82 | 44.53 | 44.53 | 8,122 |
Oct 14, 2024 | 43.75 | 45.55 | 43.31 | 44.02 | 44.02 | 50,336 |
Oct 11, 2024 | 44.99 | 44.99 | 43.71 | 44.61 | 44.61 | 47,401 |
Oct 10, 2024 | 44.76 | 45.32 | 43.88 | 44.17 | 44.17 | 32,593 |
Oct 9, 2024 | 43.96 | 45.56 | 43.96 | 44.71 | 44.71 | 23,871 |
Oct 8, 2024 | 44.36 | 44.99 | 42.31 | 44.45 | 44.45 | 45,582 |
Oct 7, 2024 | 45.16 | 46.99 | 42.17 | 43.10 | 43.10 | 86,823 |
Oct 4, 2024 | 47.01 | 50.44 | 45.95 | 46.50 | 46.50 | 135,238 |
Oct 3, 2024 | 44.76 | 48.15 | 44.11 | 47.01 | 47.01 | 110,888 |
Oct 1, 2024 | 51.89 | 52.40 | 47.12 | 47.82 | 47.82 | 318,303 |
Sep 30, 2024 | 47.31 | 52.00 | 45.51 | 51.18 | 51.18 | 235,501 |
Sep 27, 2024 | 43.99 | 45.00 | 42.93 | 44.19 | 44.19 | 45,699 |
Sep 26, 2024 | 44.75 | 44.75 | 42.62 | 43.45 | 43.45 | 20,819 |
Sep 25, 2024 | 42.55 | 44.94 | 42.55 | 43.87 | 43.87 | 39,024 |
Sep 24, 2024 | 44.90 | 44.90 | 42.44 | 43.20 | 43.20 | 28,628 |
Sep 23, 2024 | 45.50 | 46.46 | 43.52 | 44.02 | 44.02 | 61,616 |
Sep 20, 2024 | 43.40 | 47.50 | 43.40 | 45.20 | 45.20 | 82,590 |
Sep 19, 2024 | 46.77 | 47.99 | 42.96 | 44.01 | 44.01 | 50,989 |
Sep 18, 2024 | 50.98 | 50.98 | 47.57 | 47.73 | 47.73 | 58,678 |
Sep 17, 2024 | 49.49 | 53.80 | 49.24 | 50.74 | 50.74 | 436,971 |
Sep 16, 2024 | 41.00 | 46.82 | 40.05 | 46.82 | 46.82 | 539,401 |
Sep 13, 2024 | 39.99 | 39.99 | 38.50 | 39.02 | 39.02 | 33,084 |
Sep 12, 2024 | 41.00 | 41.00 | 39.00 | 39.28 | 39.28 | 4,876 |
Sep 11, 2024 | 40.53 | 40.53 | 39.56 | 39.60 | 39.60 | 4,637 |
Sep 10, 2024 | 40.40 | 40.40 | 39.42 | 39.74 | 39.74 | 12,696 |
Sep 9, 2024 | 39.30 | 39.51 | 39.00 | 39.13 | 39.13 | 9,209 |
Sep 6, 2024 | 40.85 | 40.85 | 39.50 | 39.60 | 39.60 | 9,029 |
Sep 5, 2024 | 40.99 | 40.99 | 39.70 | 40.05 | 40.05 | 15,189 |
Sep 4, 2024 | 38.00 | 40.48 | 38.00 | 39.83 | 39.83 | 11,336 |
Sep 3, 2024 | 40.50 | 41.16 | 40.00 | 40.16 | 40.16 | 17,525 |
Sep 2, 2024 | 41.11 | 41.25 | 39.10 | 40.38 | 40.38 | 19,194 |
Aug 30, 2024 | 41.97 | 41.97 | 40.48 | 41.11 | 41.11 | 16,492 |
Aug 29, 2024 | 40.85 | 41.54 | 40.77 | 41.15 | 41.15 | 11,124 |
Aug 28, 2024 | 41.45 | 41.79 | 40.80 | 40.99 | 40.99 | 19,041 |
Aug 26, 2024 | 42.98 | 42.98 | 41.40 | 41.44 | 41.44 | 4,862 |
Aug 23, 2024 | 42.32 | 42.85 | 41.70 | 42.08 | 42.08 | 5,326 |
Aug 22, 2024 | 43.98 | 44.00 | 41.90 | 41.98 | 41.98 | 22,279 |
Aug 21, 2024 | 41.96 | 43.50 | 41.31 | 42.46 | 42.46 | 35,749 |
Aug 20, 2024 | 40.15 | 41.53 | 40.15 | 41.34 | 41.34 | 10,533 |
Aug 19, 2024 | 41.77 | 41.77 | 40.93 | 41.06 | 41.06 | 15,299 |
Aug 16, 2024 | 40.00 | 41.20 | 39.95 | 40.78 | 40.78 | 10,524 |
Aug 14, 2024 | 39.01 | 40.50 | 39.01 | 39.96 | 39.96 | 15,209 |
Aug 13, 2024 | 41.01 | 41.80 | 40.22 | 40.55 | 40.55 | 12,761 |
Aug 12, 2024 | 43.00 | 43.00 | 40.70 | 41.24 | 41.24 | 32,814 |
Aug 9, 2024 | 44.10 | 44.10 | 41.48 | 41.81 | 41.81 | 15,964 |
Aug 8, 2024 | 42.28 | 42.40 | 40.95 | 41.03 | 41.03 | 10,288 |
Aug 7, 2024 | 41.60 | 43.30 | 40.38 | 41.47 | 41.47 | 16,159 |
Aug 6, 2024 | 39.20 | 42.00 | 39.20 | 40.09 | 40.09 | 19,149 |
Aug 5, 2024 | 38.00 | 42.60 | 38.00 | 40.84 | 40.84 | 30,580 |
Aug 2, 2024 | 41.50 | 43.40 | 41.50 | 43.20 | 43.20 | 8,863 |
Aug 1, 2024 | 43.73 | 44.48 | 42.71 | 43.08 | 43.08 | 34,120 |
Jul 31, 2024 | 44.12 | 44.50 | 43.12 | 43.53 | 43.53 | 39,575 |
Jul 30, 2024 | 44.00 | 45.10 | 43.71 | 44.12 | 44.12 | 13,018 |
Jul 29, 2024 | 43.00 | 44.87 | 43.00 | 43.82 | 43.82 | 26,621 |
Jul 26, 2024 | 44.00 | 44.87 | 43.14 | 43.80 | 43.80 | 36,346 |
Jul 25, 2024 | 43.30 | 45.73 | 42.16 | 44.34 | 44.34 | 68,127 |
Jul 24, 2024 | 41.13 | 43.60 | 41.13 | 43.31 | 43.31 | 4,791 |
Jul 23, 2024 | 41.75 | 42.60 | 40.78 | 41.53 | 41.53 | 25,363 |
Jul 22, 2024 | 42.99 | 42.99 | 41.48 | 41.89 | 41.89 | 3,791 |
Jul 19, 2024 | 43.30 | 43.31 | 41.99 | 42.06 | 42.06 | 11,387 |
Jul 18, 2024 | 44.00 | 44.10 | 43.01 | 43.30 | 43.30 | 7,364 |
Jul 16, 2024 | 44.49 | 44.49 | 43.61 | 43.73 | 43.73 | 30,772 |
Jul 15, 2024 | 43.36 | 44.24 | 42.85 | 43.98 | 43.98 | 22,489 |
Jul 12, 2024 | 43.96 | 44.09 | 43.25 | 43.36 | 43.36 | 7,235 |
Jul 11, 2024 | 45.50 | 45.50 | 42.61 | 43.30 | 43.30 | 43,746 |
Jul 10, 2024 | 45.99 | 46.45 | 43.45 | 44.35 | 44.35 | 72,584 |
Jul 9, 2024 | 43.75 | 46.00 | 43.75 | 45.69 | 45.69 | 169,067 |
Jul 8, 2024 | 42.60 | 42.60 | 41.75 | 41.92 | 41.92 | 20,200 |
Jul 5, 2024 | 41.60 | 43.14 | 41.60 | 42.63 | 42.63 | 6,713 |
Jul 4, 2024 | 43.99 | 43.99 | 42.50 | 42.64 | 42.64 | 7,877 |
Jul 3, 2024 | 44.10 | 44.71 | 42.60 | 43.02 | 43.02 | 21,029 |
Jul 2, 2024 | 43.66 | 44.99 | 42.65 | 44.25 | 44.25 | 11,205 |
Jul 1, 2024 | 42.00 | 43.00 | 42.00 | 42.68 | 42.68 | 5,224 |
Jun 28, 2024 | 42.89 | 42.90 | 42.00 | 42.06 | 42.06 | 11,948 |
Jun 27, 2024 | 43.01 | 44.34 | 42.05 | 42.25 | 42.25 | 5,375 |
Jun 26, 2024 | 43.24 | 44.49 | 43.24 | 43.52 | 43.52 | 17,327 |
Jun 25, 2024 | 44.75 | 44.91 | 44.00 | 44.04 | 44.04 | 5,290 |
Jun 24, 2024 | 45.00 | 45.00 | 43.72 | 43.92 | 43.92 | 33,969 |
Jun 21, 2024 | 44.01 | 44.93 | 43.45 | 44.74 | 44.74 | 14,066 |
Jun 20, 2024 | 44.01 | 45.31 | 43.96 | 44.00 | 44.00 | 40,160 |
Jun 19, 2024 | 45.35 | 45.35 | 43.10 | 44.86 | 44.86 | 16,849 |
Jun 18, 2024 | 45.00 | 46.08 | 43.34 | 44.46 | 44.46 | 41,746 |
Jun 14, 2024 | 42.05 | 45.45 | 41.20 | 43.90 | 43.90 | 46,097 |
Jun 13, 2024 | 40.00 | 41.50 | 40.00 | 41.21 | 41.21 | 53,439 |
Jun 12, 2024 | 40.05 | 40.75 | 40.04 | 40.38 | 40.38 | 22,533 |
Jun 11, 2024 | 40.41 | 40.81 | 39.90 | 40.05 | 40.05 | 26,781 |
Jun 10, 2024 | 40.99 | 41.11 | 39.95 | 40.41 | 40.41 | 31,603 |
Jun 7, 2024 | 40.60 | 40.60 | 39.21 | 40.17 | 40.17 | 25,418 |
Jun 6, 2024 | 40.86 | 40.86 | 39.80 | 39.90 | 39.90 | 19,870 |
Jun 5, 2024 | 36.01 | 40.34 | 36.01 | 40.07 | 40.07 | 44,940 |
Jun 4, 2024 | 40.00 | 40.49 | 35.95 | 36.80 | 36.80 | 68,892 |
Jun 3, 2024 | 39.31 | 42.04 | 39.31 | 40.52 | 40.52 | 17,367 |
May 31, 2024 | 39.02 | 40.30 | 39.02 | 39.94 | 39.94 | 21,778 |
May 30, 2024 | 39.60 | 42.00 | 39.41 | 39.72 | 39.72 | 27,022 |
May 29, 2024 | 40.52 | 40.52 | 39.50 | 39.74 | 39.74 | 13,895 |
May 28, 2024 | 40.03 | 40.35 | 39.45 | 39.73 | 39.73 | 17,379 |
May 27, 2024 | 40.60 | 40.95 | 40.00 | 40.06 | 40.06 | 12,406 |
May 24, 2024 | 40.03 | 41.20 | 40.03 | 40.62 | 40.62 | 5,753 |
May 23, 2024 | 40.60 | 42.46 | 40.00 | 40.69 | 40.69 | 25,799 |
May 22, 2024 | 40.97 | 41.25 | 40.05 | 40.44 | 40.44 | 32,472 |
May 21, 2024 | 40.98 | 40.98 | 39.83 | 40.25 | 40.25 | 9,246 |
May 17, 2024 | 40.07 | 40.45 | 40.00 | 40.12 | 40.12 | 8,436 |
May 16, 2024 | 40.79 | 40.94 | 39.71 | 39.86 | 39.86 | 3,362 |
May 15, 2024 | 40.10 | 40.55 | 39.55 | 39.97 | 39.97 | 8,125 |
May 14, 2024 | 39.75 | 40.73 | 39.56 | 40.07 | 40.07 | 9,262 |
May 13, 2024 | 39.52 | 40.13 | 39.00 | 39.63 | 39.63 | 11,023 |
May 10, 2024 | 40.37 | 40.54 | 39.30 | 39.93 | 39.93 | 13,996 |
May 9, 2024 | 41.96 | 41.96 | 39.15 | 39.58 | 39.58 | 6,051 |
May 8, 2024 | 39.00 | 42.72 | 39.00 | 41.96 | 41.96 | 43,328 |
May 7, 2024 | 40.00 | 40.48 | 39.10 | 39.55 | 39.55 | 25,557 |
May 6, 2024 | 40.80 | 41.68 | 39.27 | 39.90 | 39.90 | 29,249 |
May 3, 2024 | 41.52 | 41.87 | 40.75 | 40.98 | 40.98 | 10,877 |
May 2, 2024 | 42.04 | 42.29 | 41.28 | 41.43 | 41.43 | 17,939 |
Apr 30, 2024 | 41.51 | 42.70 | 41.51 | 42.04 | 42.04 | 7,016 |
Apr 29, 2024 | 41.90 | 42.24 | 41.53 | 41.53 | 41.53 | 5,193 |
Apr 26, 2024 | 40.79 | 42.50 | 40.78 | 41.62 | 41.62 | 15,765 |
Apr 25, 2024 | 42.59 | 42.59 | 41.50 | 41.75 | 41.75 | 25,834 |
Apr 24, 2024 | 40.60 | 42.00 | 40.60 | 41.54 | 41.54 | 19,920 |
Apr 23, 2024 | 40.56 | 42.14 | 40.56 | 41.23 | 41.23 | 26,498 |
Apr 22, 2024 | 40.62 | 41.80 | 40.55 | 40.69 | 40.69 | 47,817 |
Apr 19, 2024 | 40.29 | 41.19 | 39.85 | 40.87 | 40.87 | 20,061 |
Apr 18, 2024 | 41.33 | 41.33 | 40.76 | 41.00 | 41.00 | 11,297 |
Apr 16, 2024 | 41.00 | 41.64 | 40.63 | 40.83 | 40.83 | 13,212 |
Apr 15, 2024 | 40.21 | 41.34 | 39.15 | 40.05 | 40.05 | 53,721 |
Apr 12, 2024 | 42.78 | 43.40 | 42.61 | 42.69 | 42.69 | 3,938 |
Apr 10, 2024 | 44.73 | 44.73 | 42.80 | 42.93 | 42.93 | 29,588 |
Apr 9, 2024 | 44.90 | 44.99 | 43.56 | 43.85 | 43.85 | 23,699 |
Apr 8, 2024 | 42.95 | 46.90 | 41.64 | 44.11 | 44.11 | 86,764 |
Apr 5, 2024 | 43.89 | 43.89 | 42.77 | 43.01 | 43.01 | 11,021 |
Apr 4, 2024 | 44.23 | 44.45 | 42.60 | 43.03 | 43.03 | 35,304 |
Apr 3, 2024 | 44.61 | 45.00 | 43.10 | 43.37 | 43.37 | 20,936 |
Apr 2, 2024 | 43.02 | 45.45 | 42.90 | 43.74 | 43.74 | 70,759 |
Apr 1, 2024 | 39.21 | 43.25 | 39.21 | 43.02 | 43.02 | 35,242 |
Mar 28, 2024 | 41.21 | 41.88 | 38.07 | 38.58 | 38.58 | 62,917 |
Mar 27, 2024 | 42.49 | 43.24 | 41.00 | 41.49 | 41.49 | 15,223 |
Mar 26, 2024 | 42.28 | 43.13 | 41.05 | 41.72 | 41.72 | 28,864 |
Mar 22, 2024 | 43.65 | 43.65 | 42.00 | 42.28 | 42.28 | 68,017 |
Mar 21, 2024 | 43.51 | 45.44 | 43.21 | 43.71 | 43.71 | 22,255 |
Mar 20, 2024 | 47.10 | 47.85 | 42.49 | 43.38 | 43.38 | 153,822 |
Mar 19, 2024 | 46.24 | 50.60 | 44.30 | 48.21 | 48.21 | 471,231 |
Mar 18, 2024 | 39.00 | 46.39 | 39.00 | 46.39 | 46.39 | 299,086 |
Mar 15, 2024 | 39.49 | 39.49 | 37.00 | 38.66 | 38.66 | 7,128 |
Mar 14, 2024 | 35.32 | 37.84 | 35.25 | 37.75 | 37.75 | 4,436 |
Mar 13, 2024 | 37.93 | 39.40 | 36.04 | 36.04 | 36.04 | 8,899 |
Mar 12, 2024 | 38.75 | 40.25 | 37.15 | 37.93 | 37.93 | 9,235 |
Mar 11, 2024 | 37.88 | 40.55 | 37.88 | 38.80 | 38.80 | 13,307 |
Mar 7, 2024 | 40.50 | 41.00 | 39.31 | 39.44 | 39.44 | 4,919 |
Mar 6, 2024 | 40.18 | 41.40 | 39.18 | 39.71 | 39.71 | 6,268 |
Mar 5, 2024 | 39.50 | 41.80 | 39.50 | 41.00 | 41.00 | 1,929 |
Mar 4, 2024 | 42.83 | 42.83 | 40.70 | 41.06 | 41.06 | 6,848 |
Mar 1, 2024 | 40.05 | 41.49 | 40.00 | 40.69 | 40.69 | 14,719 |
Feb 29, 2024 | 40.00 | 40.89 | 39.15 | 40.01 | 40.01 | 27,146 |
Feb 28, 2024 | 41.50 | 41.50 | 40.00 | 40.50 | 40.50 | 7,645 |
Feb 27, 2024 | 42.79 | 42.79 | 40.50 | 41.05 | 41.05 | 7,771 |
Feb 26, 2024 | 41.65 | 42.70 | 41.65 | 41.85 | 41.85 | 638 |
Feb 23, 2024 | 41.59 | 42.70 | 41.59 | 41.65 | 41.65 | 5,070 |
Feb 22, 2024 | 43.00 | 43.00 | 41.90 | 42.44 | 42.44 | 1,343 |
Feb 21, 2024 | 43.92 | 43.92 | 41.51 | 42.26 | 42.26 | 9,696 |
Feb 20, 2024 | 42.07 | 43.71 | 42.07 | 42.52 | 42.52 | 5,901 |
Feb 19, 2024 | 41.20 | 43.04 | 41.20 | 42.93 | 42.93 | 10,781 |
Feb 16, 2024 | 41.80 | 42.74 | 40.71 | 42.00 | 42.00 | 12,002 |
Feb 15, 2024 | 43.95 | 44.00 | 41.45 | 42.25 | 42.25 | 12,260 |
Feb 14, 2024 | 40.99 | 43.00 | 39.80 | 42.40 | 42.40 | 13,364 |
Feb 13, 2024 | 41.02 | 42.35 | 39.26 | 41.39 | 41.39 | 7,966 |
Feb 12, 2024 | 42.30 | 43.99 | 41.00 | 41.18 | 41.18 | 10,490 |
Feb 9, 2024 | 44.30 | 44.30 | 42.00 | 43.00 | 43.00 | 30,909 |
Feb 8, 2024 | 42.55 | 45.38 | 42.55 | 43.75 | 43.75 | 11,057 |
Feb 7, 2024 | 43.05 | 44.44 | 43.05 | 43.63 | 43.63 | 8,562 |
Feb 6, 2024 | 43.70 | 43.99 | 42.83 | 43.22 | 43.22 | 15,971 |
Feb 5, 2024 | 42.60 | 44.35 | 42.60 | 43.50 | 43.50 | 25,382 |
Feb 2, 2024 | 45.89 | 45.89 | 44.11 | 44.20 | 44.20 | 14,544 |
Feb 1, 2024 | 45.32 | 45.32 | 44.55 | 44.99 | 44.99 | 12,055 |
Jan 31, 2024 | 44.39 | 45.50 | 44.00 | 45.03 | 45.03 | 11,462 |
Jan 30, 2024 | 45.72 | 45.72 | 44.12 | 44.34 | 44.34 | 17,043 |
Jan 29, 2024 | 45.00 | 45.50 | 44.60 | 44.82 | 44.82 | 21,092 |
Jan 25, 2024 | 45.89 | 46.20 | 44.15 | 45.05 | 45.05 | 21,591 |
Jan 24, 2024 | 45.86 | 46.24 | 44.35 | 45.68 | 45.68 | 12,380 |
Jan 23, 2024 | 46.80 | 46.80 | 45.20 | 45.81 | 45.81 | 27,598 |
Jan 19, 2024 | 46.00 | 46.60 | 43.70 | 45.76 | 45.76 | 29,616 |
Jan 17, 2024 | 46.50 | 46.54 | 45.80 | 45.99 | 45.99 | 19,769 |
Jan 16, 2024 | 47.89 | 47.89 | 46.60 | 46.61 | 46.61 | 8,114 |
Jan 15, 2024 | 47.80 | 48.72 | 47.00 | 47.04 | 47.04 | 10,404 |
Jan 12, 2024 | 48.39 | 48.39 | 47.51 | 47.74 | 47.74 | 21,642 |
Jan 11, 2024 | 48.00 | 49.69 | 47.55 | 48.50 | 48.50 | 16,409 |
Jan 10, 2024 | 48.50 | 49.30 | 47.76 | 48.96 | 48.96 | 14,320 |
Jan 9, 2024 | 48.02 | 48.70 | 47.55 | 48.50 | 48.50 | 16,576 |
Jan 8, 2024 | 49.60 | 49.60 | 47.80 | 48.68 | 48.68 | 16,244 |
Jan 5, 2024 | 49.70 | 50.80 | 48.80 | 49.19 | 49.19 | 11,044 |
Jan 4, 2024 | 49.90 | 50.80 | 49.00 | 49.69 | 49.69 | 45,655 |
Jan 3, 2024 | 47.20 | 48.73 | 47.20 | 48.73 | 48.73 | 59,882 |
Jan 2, 2024 | 47.15 | 47.15 | 46.00 | 46.41 | 46.41 | 11,515 |
Jan 1, 2024 | 47.90 | 47.90 | 45.50 | 46.23 | 46.23 | 35,526 |
Dec 29, 2023 | 46.50 | 47.20 | 46.01 | 46.61 | 46.61 | 18,418 |
Dec 28, 2023 | 48.00 | 48.32 | 45.25 | 46.54 | 46.54 | 25,859 |
Dec 27, 2023 | 47.00 | 47.97 | 47.00 | 47.37 | 47.37 | 14,641 |
Dec 26, 2023 | 48.90 | 48.90 | 47.00 | 47.21 | 47.21 | 20,717 |
Dec 22, 2023 | 48.45 | 49.80 | 48.45 | 48.87 | 48.87 | 20,517 |
Dec 21, 2023 | 46.00 | 49.00 | 44.71 | 48.25 | 48.25 | 24,090 |
Dec 20, 2023 | 47.50 | 49.90 | 46.75 | 47.01 | 47.01 | 51,624 |