NSE - Free Realtime Quote INR
Rane (Madras) Limited (RML.NS)
891.05
-13.05
(-1.44%)
As of 10:05:41 AM GMT+5:30. Market Open.
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 16, 2025 | 904.85 | 914.40 | 880.00 | 891.05 | 891.05 | 3,892 |
Jun 13, 2025 | 876.25 | 916.10 | 876.25 | 904.10 | 904.10 | 12,725 |
Jun 12, 2025 | 940.70 | 940.70 | 900.00 | 901.75 | 901.75 | 14,984 |
Jun 11, 2025 | 967.70 | 967.70 | 920.55 | 926.80 | 926.80 | 20,788 |
Jun 10, 2025 | 930.50 | 968.75 | 930.50 | 942.70 | 942.70 | 20,309 |
Jun 9, 2025 | 901.50 | 947.70 | 901.50 | 930.50 | 930.50 | 19,711 |
Jun 6, 2025 | 902.00 | 913.00 | 900.10 | 903.70 | 903.70 | 6,082 |
Jun 5, 2025 | 901.95 | 909.80 | 900.00 | 902.15 | 902.15 | 8,369 |
Jun 4, 2025 | 902.00 | 910.15 | 900.00 | 902.05 | 902.05 | 7,213 |
Jun 3, 2025 | 914.00 | 919.80 | 900.00 | 904.30 | 904.30 | 13,874 |
Jun 2, 2025 | 900.00 | 920.00 | 900.00 | 915.05 | 915.05 | 12,114 |
May 30, 2025 | 902.25 | 938.80 | 900.00 | 905.60 | 905.60 | 37,895 |
May 29, 2025 | 896.90 | 919.00 | 890.05 | 900.20 | 900.20 | 31,750 |
May 28, 2025 | 858.95 | 895.00 | 855.55 | 888.90 | 888.90 | 30,525 |
May 27, 2025 | 844.45 | 865.05 | 830.50 | 850.45 | 850.45 | 32,766 |
May 26, 2025 | 838.95 | 857.95 | 835.25 | 840.25 | 840.25 | 7,226 |
May 23, 2025 | 840.05 | 851.95 | 837.05 | 841.20 | 841.20 | 4,617 |
May 22, 2025 | 841.40 | 864.65 | 839.35 | 844.65 | 844.65 | 16,227 |
May 21, 2025 | 824.80 | 847.90 | 820.00 | 839.30 | 839.30 | 14,045 |
May 20, 2025 | 835.00 | 845.00 | 822.05 | 824.85 | 824.85 | 10,044 |
May 19, 2025 | 816.50 | 834.90 | 814.90 | 831.95 | 831.95 | 8,134 |
May 16, 2025 | 839.80 | 839.90 | 810.35 | 814.30 | 814.30 | 14,643 |
May 15, 2025 | 780.10 | 848.70 | 780.10 | 832.25 | 832.25 | 85,169 |
May 14, 2025 | 775.15 | 791.95 | 774.20 | 778.75 | 778.75 | 4,185 |
May 13, 2025 | 760.80 | 788.00 | 760.80 | 780.40 | 780.40 | 7,447 |
May 12, 2025 | 807.55 | 809.00 | 766.05 | 771.60 | 771.60 | 32,662 |
May 9, 2025 | 713.00 | 745.45 | 713.00 | 739.15 | 739.15 | 12,038 |
May 8, 2025 | 728.65 | 751.00 | 727.25 | 737.35 | 737.35 | 15,268 |
May 7, 2025 | 705.10 | 733.00 | 705.10 | 726.85 | 726.85 | 12,976 |
May 6, 2025 | 715.00 | 721.95 | 699.15 | 710.60 | 710.60 | 12,327 |
May 5, 2025 | 732.70 | 740.65 | 702.35 | 712.15 | 712.15 | 37,833 |
May 2, 2025 | 730.00 | 744.70 | 725.00 | 734.20 | 734.20 | 10,225 |
Apr 30, 2025 | 735.90 | 750.00 | 725.00 | 739.50 | 739.50 | 17,569 |
Apr 29, 2025 | 710.45 | 741.00 | 704.00 | 734.15 | 734.15 | 24,505 |
Apr 28, 2025 | 690.50 | 714.40 | 690.50 | 706.90 | 706.90 | 15,422 |
Apr 25, 2025 | 720.00 | 720.90 | 688.00 | 695.60 | 695.60 | 16,170 |
Apr 24, 2025 | 727.90 | 734.90 | 711.95 | 719.05 | 719.05 | 12,414 |
Apr 23, 2025 | 717.05 | 733.90 | 708.80 | 726.50 | 726.50 | 14,862 |
Apr 22, 2025 | 725.95 | 738.80 | 708.00 | 715.55 | 715.55 | 20,338 |
Apr 21, 2025 | 714.00 | 732.00 | 714.00 | 725.25 | 725.25 | 18,284 |
Apr 17, 2025 | 723.90 | 744.80 | 710.00 | 713.65 | 713.65 | 36,281 |
Apr 16, 2025 | 676.75 | 791.75 | 676.75 | 724.55 | 724.55 | 304,129 |
Apr 15, 2025 | 670.00 | 682.80 | 667.55 | 675.40 | 675.40 | 12,481 |
Apr 11, 2025 | 651.00 | 697.60 | 651.00 | 664.50 | 664.50 | 31,173 |
Apr 9, 2025 | 661.50 | 661.95 | 641.75 | 647.70 | 647.70 | 11,645 |
Apr 8, 2025 | 628.25 | 677.90 | 619.05 | 659.85 | 659.85 | 17,454 |
Apr 7, 2025 | 585.00 | 624.45 | 585.00 | 617.85 | 617.85 | 12,870 |
Apr 4, 2025 | 673.00 | 673.80 | 631.00 | 640.50 | 640.50 | 11,397 |
Apr 3, 2025 | 652.00 | 674.95 | 652.00 | 664.95 | 664.95 | 3,184 |
Apr 2, 2025 | 659.00 | 672.00 | 638.05 | 664.30 | 664.30 | 9,480 |
Apr 1, 2025 | 619.70 | 660.00 | 618.05 | 654.40 | 654.40 | 10,868 |
Mar 28, 2025 | 646.15 | 664.45 | 620.00 | 629.75 | 629.75 | 15,023 |
Mar 27, 2025 | 641.00 | 660.45 | 625.25 | 641.70 | 641.70 | 22,210 |
Mar 26, 2025 | 660.00 | 678.65 | 640.00 | 647.50 | 647.50 | 21,298 |
Mar 25, 2025 | 688.40 | 688.40 | 653.10 | 658.40 | 658.40 | 16,363 |
Mar 24, 2025 | 661.90 | 697.00 | 661.85 | 677.30 | 677.30 | 27,944 |
Mar 21, 2025 | 661.75 | 680.00 | 655.00 | 661.90 | 661.90 | 15,987 |
Mar 20, 2025 | 654.25 | 681.85 | 639.55 | 671.85 | 671.85 | 20,148 |
Mar 19, 2025 | 620.55 | 684.90 | 619.45 | 638.30 | 638.30 | 31,288 |
Mar 18, 2025 | 593.55 | 593.55 | 593.55 | 593.55 | 593.55 | - |
Mar 17, 2025 | 582.65 | 606.60 | 582.65 | 593.55 | 593.55 | 15,475 |
Mar 13, 2025 | 584.40 | 600.00 | 578.50 | 582.65 | 582.65 | 9,596 |
Mar 12, 2025 | 583.20 | 609.80 | 579.85 | 585.85 | 585.85 | 16,785 |
Mar 11, 2025 | 600.05 | 601.00 | 575.00 | 582.45 | 582.45 | 24,062 |
Mar 10, 2025 | 630.55 | 634.80 | 601.00 | 608.15 | 608.15 | 17,671 |
Mar 7, 2025 | 641.55 | 645.10 | 619.85 | 630.55 | 630.55 | 31,812 |
Mar 6, 2025 | 622.60 | 643.10 | 622.60 | 634.55 | 634.55 | 25,211 |
Mar 5, 2025 | 586.65 | 635.10 | 586.65 | 617.75 | 617.75 | 72,611 |
Mar 4, 2025 | 591.90 | 622.80 | 586.10 | 604.80 | 604.80 | 23,957 |
Mar 3, 2025 | 607.35 | 614.55 | 585.40 | 599.55 | 599.55 | 7,637 |
Feb 28, 2025 | 640.15 | 640.15 | 602.20 | 607.35 | 607.35 | 11,399 |
Feb 27, 2025 | 678.00 | 678.00 | 635.00 | 640.65 | 640.65 | 14,089 |
Feb 25, 2025 | 660.60 | 666.80 | 646.80 | 662.25 | 662.25 | 13,330 |
Feb 24, 2025 | 671.00 | 671.00 | 636.65 | 666.50 | 666.50 | 6,967 |
Feb 21, 2025 | 652.05 | 684.75 | 652.05 | 663.00 | 663.00 | 4,043 |
Feb 20, 2025 | 645.00 | 669.75 | 645.00 | 662.80 | 662.80 | 4,204 |
Feb 19, 2025 | 641.00 | 667.65 | 636.50 | 648.85 | 648.85 | 7,718 |
Feb 18, 2025 | 641.60 | 641.60 | 610.75 | 632.75 | 632.75 | 18,043 |
Feb 17, 2025 | 636.80 | 642.10 | 610.05 | 637.65 | 637.65 | 11,892 |
Feb 14, 2025 | 654.15 | 655.65 | 625.15 | 635.00 | 635.00 | 7,604 |
Feb 13, 2025 | 654.90 | 670.05 | 646.05 | 661.70 | 661.70 | 5,779 |
Feb 12, 2025 | 669.80 | 672.00 | 630.00 | 651.45 | 651.45 | 13,398 |
Feb 11, 2025 | 691.05 | 692.45 | 664.00 | 669.80 | 669.80 | 7,376 |
Feb 10, 2025 | 720.95 | 720.95 | 684.55 | 694.10 | 694.10 | 8,532 |
Feb 7, 2025 | 729.00 | 740.15 | 712.05 | 716.45 | 716.45 | 13,733 |
Feb 6, 2025 | 738.95 | 738.95 | 709.60 | 715.30 | 715.30 | 7,947 |
Feb 5, 2025 | 722.05 | 739.10 | 722.05 | 727.80 | 727.80 | 3,745 |
Feb 4, 2025 | 735.00 | 737.10 | 717.15 | 722.00 | 722.00 | 5,111 |
Feb 3, 2025 | 718.35 | 750.05 | 710.10 | 725.45 | 725.45 | 5,696 |
Feb 1, 2025 | 725.65 | 736.90 | 714.00 | 720.95 | 720.95 | 4,618 |
Jan 31, 2025 | 711.00 | 729.75 | 704.00 | 716.15 | 716.15 | 8,727 |
Jan 30, 2025 | 735.30 | 744.10 | 697.65 | 715.75 | 715.75 | 21,382 |
Jan 29, 2025 | 711.20 | 747.70 | 711.20 | 734.05 | 734.05 | 6,753 |
Jan 28, 2025 | 729.90 | 733.95 | 686.05 | 716.05 | 716.05 | 9,387 |
Jan 27, 2025 | 747.95 | 748.90 | 703.30 | 726.90 | 726.90 | 9,653 |
Jan 24, 2025 | 773.00 | 779.95 | 742.25 | 750.50 | 750.50 | 6,062 |
Jan 23, 2025 | 750.50 | 774.90 | 750.50 | 772.95 | 772.95 | 5,140 |
Jan 22, 2025 | 775.45 | 775.45 | 740.95 | 760.65 | 760.65 | 8,689 |
Jan 21, 2025 | 801.65 | 819.95 | 765.00 | 775.45 | 775.45 | 6,026 |
Jan 20, 2025 | 770.95 | 796.90 | 770.95 | 793.70 | 793.70 | 10,924 |
Jan 17, 2025 | 776.95 | 787.45 | 761.10 | 766.85 | 766.85 | 70,461 |
Jan 16, 2025 | 779.95 | 807.35 | 774.45 | 776.20 | 776.20 | 63,947 |
Jan 15, 2025 | 779.85 | 797.90 | 774.95 | 777.85 | 777.85 | 8,295 |
Jan 14, 2025 | 777.50 | 792.30 | 775.10 | 779.80 | 779.80 | 24,902 |
Jan 13, 2025 | 816.00 | 820.05 | 767.80 | 776.65 | 776.65 | 13,368 |
Jan 10, 2025 | 844.05 | 850.05 | 811.30 | 814.90 | 814.90 | 7,487 |
Jan 9, 2025 | 862.95 | 864.95 | 838.95 | 843.70 | 843.70 | 4,621 |
Jan 8, 2025 | 871.50 | 878.35 | 860.05 | 862.05 | 862.05 | 2,058 |
Jan 7, 2025 | 850.00 | 876.80 | 850.00 | 867.30 | 867.30 | 3,399 |
Jan 6, 2025 | 922.90 | 922.90 | 855.50 | 865.30 | 865.30 | 5,992 |
Jan 3, 2025 | 899.90 | 924.00 | 889.00 | 911.00 | 911.00 | 4,655 |
Jan 2, 2025 | 893.65 | 909.00 | 883.05 | 903.35 | 903.35 | 6,177 |
Jan 1, 2025 | 866.90 | 904.00 | 855.25 | 893.65 | 893.65 | 7,420 |
Dec 31, 2024 | 864.60 | 871.90 | 845.55 | 861.25 | 861.25 | 6,012 |
Dec 30, 2024 | 867.95 | 878.70 | 851.30 | 853.65 | 853.65 | 6,745 |
Dec 27, 2024 | 862.80 | 887.95 | 862.80 | 872.05 | 872.05 | 3,482 |
Dec 26, 2024 | 876.15 | 886.20 | 865.80 | 875.25 | 875.25 | 6,269 |
Dec 24, 2024 | 881.00 | 887.45 | 870.00 | 876.15 | 876.15 | 5,663 |
Dec 23, 2024 | 895.95 | 916.20 | 868.00 | 871.90 | 871.90 | 10,766 |
Dec 20, 2024 | 924.85 | 933.90 | 880.80 | 891.45 | 891.45 | 10,259 |
Dec 19, 2024 | 908.05 | 949.90 | 901.80 | 923.30 | 923.30 | 7,995 |
Dec 18, 2024 | 920.35 | 934.80 | 912.00 | 917.60 | 917.60 | 5,056 |
Dec 17, 2024 | 923.00 | 932.90 | 907.10 | 922.55 | 922.55 | 8,359 |
Dec 16, 2024 | 928.00 | 946.40 | 919.00 | 923.45 | 923.45 | 5,165 |
Dec 13, 2024 | 943.35 | 943.35 | 911.10 | 926.05 | 926.05 | 8,773 |
Dec 12, 2024 | 965.00 | 978.00 | 932.00 | 938.55 | 938.55 | 10,051 |
Dec 11, 2024 | 982.00 | 985.35 | 961.10 | 969.25 | 969.25 | 6,422 |
Dec 10, 2024 | 981.50 | 1,024.00 | 962.80 | 983.55 | 983.55 | 40,731 |
Dec 9, 2024 | 914.65 | 989.00 | 914.35 | 981.50 | 981.50 | 65,659 |
Dec 6, 2024 | 919.65 | 924.10 | 906.00 | 910.55 | 910.55 | 5,430 |
Dec 5, 2024 | 913.05 | 932.75 | 905.05 | 916.00 | 916.00 | 16,206 |
Dec 4, 2024 | 887.00 | 919.20 | 887.00 | 907.75 | 907.75 | 14,624 |
Dec 3, 2024 | 902.80 | 906.95 | 885.00 | 891.35 | 891.35 | 7,371 |
Dec 2, 2024 | 869.40 | 895.10 | 856.50 | 889.45 | 889.45 | 12,947 |
Nov 29, 2024 | 850.95 | 874.95 | 842.25 | 869.40 | 869.40 | 15,237 |
Nov 28, 2024 | 865.00 | 895.65 | 841.10 | 848.40 | 848.40 | 16,632 |
Nov 27, 2024 | 862.80 | 896.95 | 841.10 | 871.50 | 871.50 | 23,630 |
Nov 26, 2024 | 814.90 | 872.95 | 810.00 | 862.00 | 862.00 | 35,352 |
Nov 25, 2024 | 812.65 | 825.00 | 807.60 | 814.60 | 814.60 | 9,398 |
Nov 22, 2024 | 794.80 | 822.05 | 794.80 | 805.30 | 805.30 | 9,450 |
Nov 21, 2024 | 800.00 | 808.90 | 785.00 | 792.75 | 792.75 | 19,132 |
Nov 19, 2024 | 815.00 | 832.95 | 791.10 | 803.95 | 803.95 | 14,567 |
Nov 18, 2024 | 810.55 | 815.00 | 771.10 | 799.10 | 799.10 | 26,488 |
Nov 14, 2024 | 825.00 | 841.95 | 790.75 | 807.30 | 807.30 | 38,614 |
Nov 13, 2024 | 860.00 | 874.65 | 807.20 | 817.25 | 817.25 | 45,075 |
Nov 12, 2024 | 895.40 | 915.95 | 860.00 | 870.90 | 870.90 | 11,721 |
Nov 11, 2024 | 929.75 | 929.75 | 885.50 | 890.65 | 890.65 | 15,647 |
Nov 8, 2024 | 961.40 | 969.95 | 907.00 | 916.00 | 916.00 | 15,145 |
Nov 7, 2024 | 972.00 | 988.40 | 951.25 | 961.35 | 961.35 | 14,009 |
Nov 6, 2024 | 952.00 | 995.00 | 952.00 | 979.30 | 979.30 | 10,597 |
Nov 5, 2024 | 930.10 | 965.00 | 930.05 | 955.20 | 955.20 | 11,481 |
Nov 4, 2024 | 948.80 | 960.50 | 913.20 | 938.45 | 938.45 | 19,203 |
Nov 1, 2024 | 975.00 | 975.00 | 950.00 | 963.25 | 963.25 | 4,894 |
Oct 31, 2024 | 943.65 | 980.25 | 934.95 | 971.50 | 971.50 | 18,834 |
Oct 30, 2024 | 908.95 | 947.95 | 908.05 | 943.55 | 943.55 | 9,807 |
Oct 29, 2024 | 926.05 | 949.45 | 910.25 | 918.15 | 918.15 | 7,121 |
Oct 28, 2024 | 900.00 | 955.30 | 887.40 | 940.40 | 940.40 | 24,792 |
Oct 25, 2024 | 941.00 | 945.05 | 849.00 | 890.40 | 890.40 | 66,646 |
Oct 24, 2024 | 1,010.00 | 1,030.70 | 935.40 | 948.60 | 948.60 | 60,203 |
Oct 23, 2024 | 999.00 | 1,050.00 | 973.55 | 1,012.95 | 1,012.95 | 21,786 |
Oct 22, 2024 | 1,036.90 | 1,040.00 | 972.50 | 984.10 | 984.10 | 12,953 |
Oct 21, 2024 | 1,101.15 | 1,106.00 | 1,036.90 | 1,046.75 | 1,046.75 | 7,512 |
Oct 18, 2024 | 1,078.05 | 1,100.00 | 1,048.65 | 1,090.25 | 1,090.25 | 6,060 |
Oct 17, 2024 | 1,097.60 | 1,106.90 | 1,061.10 | 1,071.35 | 1,071.35 | 13,862 |
Oct 16, 2024 | 1,097.50 | 1,117.95 | 1,092.30 | 1,108.70 | 1,108.70 | 4,838 |
Oct 15, 2024 | 1,112.50 | 1,122.00 | 1,093.90 | 1,101.60 | 1,101.60 | 6,222 |
Oct 14, 2024 | 1,109.25 | 1,129.10 | 1,106.00 | 1,112.50 | 1,112.50 | 8,170 |
Oct 11, 2024 | 1,109.00 | 1,126.45 | 1,105.00 | 1,113.95 | 1,113.95 | 4,567 |
Oct 10, 2024 | 1,121.80 | 1,128.75 | 1,105.25 | 1,119.30 | 1,119.30 | 4,955 |
Oct 9, 2024 | 1,130.10 | 1,146.95 | 1,098.05 | 1,105.20 | 1,105.20 | 5,351 |
Oct 8, 2024 | 1,065.00 | 1,150.00 | 1,060.05 | 1,127.60 | 1,127.60 | 12,045 |
Oct 7, 2024 | 1,138.35 | 1,141.15 | 1,047.95 | 1,061.90 | 1,061.90 | 16,608 |
Oct 4, 2024 | 1,118.95 | 1,159.80 | 1,092.00 | 1,138.35 | 1,138.35 | 12,454 |
Oct 3, 2024 | 1,150.75 | 1,154.30 | 1,105.50 | 1,118.95 | 1,118.95 | 11,880 |
Oct 1, 2024 | 1,146.10 | 1,205.80 | 1,137.05 | 1,150.85 | 1,150.85 | 16,604 |
Sep 30, 2024 | 1,172.05 | 1,179.65 | 1,135.00 | 1,145.95 | 1,145.95 | 27,184 |
Sep 27, 2024 | 1,187.50 | 1,213.85 | 1,176.10 | 1,184.60 | 1,184.60 | 9,099 |
Sep 26, 2024 | 1,212.00 | 1,217.60 | 1,176.00 | 1,187.50 | 1,187.50 | 9,366 |
Sep 25, 2024 | 1,200.00 | 1,200.00 | 1,179.45 | 1,191.55 | 1,191.55 | 7,285 |
Sep 24, 2024 | 1,194.00 | 1,203.35 | 1,176.50 | 1,184.00 | 1,184.00 | 7,779 |
Sep 23, 2024 | 1,230.00 | 1,230.00 | 1,183.60 | 1,194.00 | 1,194.00 | 11,835 |
Sep 20, 2024 | 1,194.70 | 1,199.75 | 1,171.75 | 1,183.15 | 1,183.15 | 9,503 |
Sep 19, 2024 | 1,195.00 | 1,220.15 | 1,152.40 | 1,163.35 | 1,163.35 | 19,332 |
Sep 18, 2024 | 1,234.95 | 1,239.95 | 1,182.35 | 1,192.95 | 1,192.95 | 18,382 |
Sep 17, 2024 | 1,203.30 | 1,246.85 | 1,202.90 | 1,227.65 | 1,227.65 | 12,045 |
Sep 16, 2024 | 1,248.00 | 1,281.20 | 1,199.00 | 1,217.75 | 1,217.75 | 16,824 |
Sep 13, 2024 | 1,206.00 | 1,244.00 | 1,201.55 | 1,222.10 | 1,222.10 | 17,678 |
Sep 12, 2024 | 1,185.30 | 1,315.00 | 1,183.55 | 1,223.65 | 1,223.65 | 85,227 |
Sep 11, 2024 | 1,226.90 | 1,259.95 | 1,168.40 | 1,181.05 | 1,181.05 | 28,100 |
Sep 10, 2024 | 1,275.00 | 1,275.00 | 1,226.85 | 1,234.60 | 1,234.60 | 11,829 |
Sep 9, 2024 | 1,284.20 | 1,284.20 | 1,234.95 | 1,244.95 | 1,244.95 | 24,100 |
Sep 6, 2024 | 1,354.95 | 1,417.50 | 1,268.35 | 1,284.20 | 1,284.20 | 115,028 |
Sep 5, 2024 | 1,205.00 | 1,399.00 | 1,196.00 | 1,340.65 | 1,340.65 | 131,989 |
Sep 4, 2024 | 1,162.00 | 1,217.80 | 1,162.00 | 1,194.10 | 1,194.10 | 27,677 |
Sep 3, 2024 | 1,202.00 | 1,228.60 | 1,180.00 | 1,193.15 | 1,193.15 | 16,485 |
Sep 2, 2024 | 1,277.00 | 1,280.00 | 1,178.55 | 1,217.70 | 1,217.70 | 40,305 |
Aug 30, 2024 | 1,278.70 | 1,279.95 | 1,225.25 | 1,235.75 | 1,235.75 | 23,621 |
Aug 29, 2024 | 1,269.00 | 1,289.35 | 1,224.00 | 1,258.05 | 1,258.05 | 37,527 |
Aug 28, 2024 | 1,307.00 | 1,315.10 | 1,251.05 | 1,261.00 | 1,261.00 | 40,244 |
Aug 27, 2024 | 1,278.35 | 1,342.00 | 1,272.20 | 1,282.85 | 1,282.85 | 42,544 |
Aug 26, 2024 | 1,355.00 | 1,364.85 | 1,292.35 | 1,310.85 | 1,310.85 | 53,539 |
Aug 23, 2024 | 1,387.10 | 1,397.45 | 1,330.00 | 1,367.85 | 1,367.85 | 186,205 |
Aug 22, 2024 | 1,351.00 | 1,529.00 | 1,350.00 | 1,413.45 | 1,413.45 | 1,164,674 |
Aug 21, 2024 | 1,091.60 | 1,318.85 | 1,090.10 | 1,318.85 | 1,318.85 | 692,102 |
Aug 20, 2024 | 1,100.00 | 1,116.00 | 1,068.95 | 1,099.05 | 1,099.05 | 97,693 |
Aug 19, 2024 | 983.30 | 1,090.00 | 983.30 | 1,078.00 | 1,078.00 | 154,661 |
Aug 16, 2024 | 1,009.00 | 1,058.00 | 974.25 | 983.00 | 983.00 | 80,944 |
Aug 14, 2024 | 965.65 | 1,045.00 | 961.05 | 1,004.85 | 1,004.85 | 295,662 |
Aug 13, 2024 | 915.00 | 999.00 | 914.95 | 965.65 | 965.65 | 299,575 |
Aug 12, 2024 | 909.00 | 919.00 | 890.10 | 904.00 | 904.00 | 15,450 |
Aug 9, 2024 | 842.45 | 919.70 | 842.45 | 899.65 | 899.65 | 69,813 |
Aug 8, 2024 | 843.70 | 847.85 | 825.10 | 839.55 | 839.55 | 8,950 |
Aug 7, 2024 | 840.00 | 847.45 | 818.65 | 833.35 | 833.35 | 7,313 |
Aug 6, 2024 | 841.65 | 846.75 | 808.10 | 822.60 | 822.60 | 13,665 |
Aug 5, 2024 | 850.00 | 869.90 | 831.00 | 836.30 | 836.30 | 16,165 |
Aug 2, 2024 | 882.00 | 898.00 | 864.20 | 883.10 | 883.10 | 18,958 |
Aug 1, 2024 | 906.15 | 906.15 | 871.30 | 881.15 | 881.15 | 8,045 |
Jul 31, 2024 | 896.55 | 909.00 | 889.20 | 895.00 | 895.00 | 9,373 |
Jul 30, 2024 | 896.45 | 907.70 | 888.65 | 896.45 | 896.45 | 8,245 |
Jul 29, 2024 | 910.20 | 910.20 | 890.00 | 896.45 | 896.45 | 13,085 |
Jul 26, 2024 | 909.00 | 926.40 | 900.00 | 903.75 | 903.75 | 16,003 |
Jul 25, 2024 | 872.30 | 935.00 | 862.45 | 901.30 | 901.30 | 76,382 |
Jul 24, 2024 | 830.00 | 960.00 | 830.00 | 885.60 | 885.60 | 172,422 |
Jul 23, 2024 | 847.15 | 856.05 | 824.05 | 832.95 | 832.95 | 8,154 |
Jul 22, 2024 | 835.00 | 863.00 | 835.00 | 847.15 | 847.15 | 11,765 |
Jul 19, 2024 | 876.25 | 899.90 | 834.10 | 841.70 | 841.70 | 28,821 |
Jul 18, 2024 | 900.55 | 904.95 | 881.00 | 887.35 | 887.35 | 9,878 |
Jul 16, 2024 | 889.45 | 911.90 | 889.45 | 902.40 | 902.40 | 14,762 |
Jul 15, 2024 | 899.90 | 901.25 | 877.95 | 889.75 | 889.75 | 7,567 |
Jul 12, 2024 | 920.00 | 924.00 | 893.35 | 896.70 | 896.70 | 15,879 |
Jul 11, 2024 | 883.25 | 919.00 | 882.45 | 907.25 | 907.25 | 33,519 |
Jul 10, 2024 | 892.00 | 899.50 | 869.15 | 882.45 | 882.45 | 10,149 |
Jul 9, 2024 | 903.15 | 911.60 | 888.05 | 893.70 | 893.70 | 14,380 |
Jul 8, 2024 | 902.45 | 911.00 | 891.25 | 903.15 | 903.15 | 21,249 |
Jul 5, 2024 | 889.95 | 914.00 | 882.00 | 900.70 | 900.70 | 21,053 |
Jul 4, 2024 | 898.05 | 902.45 | 875.20 | 889.65 | 889.65 | 16,660 |
Jul 3, 2024 | 898.05 | 906.15 | 891.15 | 899.20 | 899.20 | 17,564 |
Jul 2, 2024 | 907.70 | 924.80 | 881.10 | 899.70 | 899.70 | 62,670 |
Jul 1, 2024 | 865.05 | 964.40 | 865.05 | 905.25 | 905.25 | 206,954 |
Jun 28, 2024 | 872.00 | 894.15 | 862.05 | 866.55 | 866.55 | 17,299 |
Jun 27, 2024 | 887.75 | 896.00 | 866.00 | 872.00 | 872.00 | 12,205 |
Jun 26, 2024 | 902.00 | 909.00 | 874.55 | 887.75 | 887.75 | 16,025 |
Jun 25, 2024 | 882.70 | 906.90 | 882.70 | 893.05 | 893.05 | 17,797 |
Jun 24, 2024 | 867.20 | 907.90 | 862.30 | 882.50 | 882.50 | 19,910 |
Jun 21, 2024 | 887.45 | 895.45 | 859.95 | 867.20 | 867.20 | 19,941 |
Jun 20, 2024 | 899.00 | 911.00 | 880.05 | 886.25 | 886.25 | 25,167 |
Jun 19, 2024 | 879.45 | 899.50 | 866.10 | 892.60 | 892.60 | 28,013 |
Jun 18, 2024 | 909.00 | 913.45 | 873.80 | 879.25 | 879.25 | 31,731 |