BSE - Delayed Quote INR
Yatra Online Limited (YATRA.BO)
96.51
+0.83
+(0.87%)
At close: 3:28:50 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 9, 2025 | 97.70 | 98.71 | 95.57 | 96.51 | 96.51 | 24,175 |
Jun 6, 2025 | 95.20 | 97.90 | 95.10 | 95.68 | 95.68 | 26,959 |
Jun 5, 2025 | 98.50 | 98.50 | 95.17 | 96.72 | 96.72 | 22,779 |
Jun 4, 2025 | 101.12 | 101.12 | 94.23 | 94.66 | 94.66 | 39,358 |
Jun 3, 2025 | 100.40 | 103.39 | 98.89 | 99.14 | 99.14 | 30,558 |
Jun 2, 2025 | 100.45 | 103.99 | 100.00 | 100.86 | 100.86 | 29,092 |
May 30, 2025 | 107.00 | 109.00 | 98.21 | 99.91 | 99.91 | 76,866 |
May 29, 2025 | 104.99 | 107.52 | 103.05 | 104.08 | 104.08 | 42,599 |
May 28, 2025 | 105.29 | 108.08 | 103.28 | 105.01 | 105.01 | 39,949 |
May 27, 2025 | 97.49 | 108.06 | 97.49 | 106.83 | 106.83 | 96,253 |
May 26, 2025 | 100.01 | 102.00 | 94.65 | 96.80 | 96.80 | 33,184 |
May 23, 2025 | 107.80 | 107.80 | 99.00 | 101.54 | 101.54 | 30,268 |
May 22, 2025 | 99.10 | 100.76 | 98.49 | 99.43 | 99.43 | 16,526 |
May 21, 2025 | 101.01 | 104.81 | 99.13 | 100.02 | 100.02 | 21,614 |
May 20, 2025 | 98.00 | 107.00 | 96.97 | 103.20 | 103.20 | 81,078 |
May 19, 2025 | 92.01 | 102.73 | 92.01 | 97.45 | 97.45 | 93,331 |
May 16, 2025 | 93.60 | 99.39 | 93.00 | 94.60 | 94.60 | 41,631 |
May 15, 2025 | 88.00 | 102.86 | 86.34 | 95.56 | 95.56 | 135,040 |
May 14, 2025 | 83.95 | 88.40 | 83.22 | 87.50 | 87.50 | 35,566 |
May 13, 2025 | 83.89 | 83.95 | 81.99 | 83.83 | 83.83 | 11,580 |
May 12, 2025 | 83.50 | 83.50 | 79.93 | 82.11 | 82.11 | 41,607 |
May 9, 2025 | 79.15 | 79.50 | 76.75 | 78.52 | 78.52 | 17,667 |
May 8, 2025 | 83.41 | 83.41 | 80.00 | 80.77 | 80.77 | 5,923 |
May 7, 2025 | 75.01 | 83.01 | 75.01 | 82.67 | 82.67 | 19,904 |
May 6, 2025 | 83.61 | 84.10 | 79.00 | 80.26 | 80.26 | 9,642 |
May 5, 2025 | 83.29 | 84.61 | 82.11 | 83.28 | 83.28 | 6,965 |
May 2, 2025 | 83.25 | 84.90 | 82.89 | 83.42 | 83.42 | 2,531 |
Apr 30, 2025 | 86.18 | 86.56 | 82.30 | 83.04 | 83.04 | 10,841 |
Apr 29, 2025 | 87.99 | 87.99 | 84.98 | 85.83 | 85.83 | 28,119 |
Apr 28, 2025 | 86.12 | 86.97 | 84.97 | 86.42 | 86.42 | 18,376 |
Apr 25, 2025 | 87.35 | 88.31 | 82.92 | 86.12 | 86.12 | 28,234 |
Apr 24, 2025 | 88.98 | 90.50 | 86.02 | 86.64 | 86.64 | 7,195 |
Apr 23, 2025 | 90.10 | 90.93 | 86.80 | 87.50 | 87.50 | 11,193 |
Apr 22, 2025 | 88.00 | 91.83 | 86.29 | 89.06 | 89.06 | 18,506 |
Apr 21, 2025 | 87.75 | 87.75 | 85.48 | 86.18 | 86.18 | 35,885 |
Apr 17, 2025 | 84.31 | 86.39 | 84.08 | 85.80 | 85.80 | 32,798 |
Apr 16, 2025 | 82.67 | 87.48 | 82.55 | 84.31 | 84.31 | 24,462 |
Apr 15, 2025 | 79.50 | 84.40 | 79.23 | 82.82 | 82.82 | 20,372 |
Apr 11, 2025 | 80.95 | 81.51 | 77.69 | 78.58 | 78.58 | 10,230 |
Apr 9, 2025 | 79.36 | 79.85 | 77.61 | 78.97 | 78.97 | 4,205 |
Apr 8, 2025 | 82.50 | 82.64 | 77.31 | 80.56 | 80.56 | 15,833 |
Apr 7, 2025 | 69.25 | 80.63 | 69.25 | 79.81 | 79.81 | 4,269 |
Apr 4, 2025 | 87.20 | 87.40 | 83.40 | 85.38 | 85.38 | 16,182 |
Apr 3, 2025 | 84.56 | 89.10 | 84.56 | 87.49 | 87.49 | 9,370 |
Apr 2, 2025 | 87.99 | 88.85 | 86.15 | 87.29 | 87.29 | 26,549 |
Apr 1, 2025 | 85.15 | 90.00 | 84.21 | 88.88 | 88.88 | 13,106 |
Mar 28, 2025 | 84.21 | 87.39 | 84.21 | 85.44 | 85.44 | 30,959 |
Mar 27, 2025 | 82.11 | 85.57 | 82.00 | 84.21 | 84.21 | 41,584 |
Mar 26, 2025 | 81.11 | 86.30 | 80.76 | 85.30 | 85.30 | 47,814 |
Mar 25, 2025 | 80.39 | 82.82 | 78.76 | 82.13 | 82.13 | 40,587 |
Mar 24, 2025 | 78.00 | 81.52 | 77.16 | 77.73 | 77.73 | 16,736 |
Mar 21, 2025 | 77.01 | 81.84 | 76.82 | 79.05 | 79.05 | 96,252 |
Mar 20, 2025 | 77.56 | 79.28 | 76.86 | 78.08 | 78.08 | 35,524 |
Mar 19, 2025 | 72.49 | 78.17 | 72.01 | 77.60 | 77.60 | 51,689 |
Mar 18, 2025 | 69.99 | 72.20 | 69.05 | 71.97 | 71.97 | 174,508 |
Mar 17, 2025 | 71.95 | 71.95 | 68.76 | 69.48 | 69.48 | 10,452 |
Mar 13, 2025 | 67.49 | 70.65 | 66.25 | 70.06 | 70.06 | 30,868 |
Mar 12, 2025 | 66.99 | 68.76 | 65.70 | 65.95 | 65.95 | 45,009 |
Mar 11, 2025 | 67.51 | 69.47 | 67.30 | 67.52 | 67.52 | 36,988 |
Mar 10, 2025 | 72.90 | 72.90 | 67.50 | 69.45 | 69.45 | 37,249 |
Mar 7, 2025 | 73.50 | 73.73 | 70.73 | 71.26 | 71.26 | 23,911 |
Mar 6, 2025 | 73.50 | 74.82 | 73.00 | 73.31 | 73.31 | 27,951 |
Mar 5, 2025 | 72.89 | 73.60 | 71.15 | 72.99 | 72.99 | 44,134 |
Mar 4, 2025 | 70.45 | 74.47 | 69.73 | 70.70 | 70.70 | 21,643 |
Mar 3, 2025 | 70.03 | 72.50 | 66.51 | 70.65 | 70.65 | 42,193 |
Feb 28, 2025 | 72.76 | 72.76 | 68.13 | 70.28 | 70.28 | 20,534 |
Feb 27, 2025 | 77.50 | 77.50 | 72.40 | 72.46 | 72.46 | 11,621 |
Feb 25, 2025 | 77.50 | 77.61 | 75.48 | 76.86 | 76.86 | 9,154 |
Feb 24, 2025 | 79.00 | 79.00 | 75.74 | 76.60 | 76.60 | 25,296 |
Feb 21, 2025 | 78.21 | 80.78 | 77.06 | 77.54 | 77.54 | 47,579 |
Feb 20, 2025 | 78.38 | 79.57 | 75.74 | 76.82 | 76.82 | 73,520 |
Feb 19, 2025 | 77.39 | 81.69 | 77.39 | 77.99 | 77.99 | 42,189 |
Feb 18, 2025 | 81.79 | 81.79 | 76.32 | 77.38 | 77.38 | 35,608 |
Feb 17, 2025 | 81.81 | 83.97 | 79.21 | 80.25 | 80.25 | 59,214 |
Feb 14, 2025 | 84.99 | 86.00 | 79.21 | 84.57 | 84.57 | 65,848 |
Feb 13, 2025 | 86.44 | 86.51 | 80.00 | 81.79 | 81.79 | 37,273 |
Feb 12, 2025 | 87.56 | 91.22 | 82.00 | 84.72 | 84.72 | 81,257 |
Feb 11, 2025 | 95.00 | 99.30 | 87.00 | 89.07 | 89.07 | 102,963 |
Feb 10, 2025 | 94.70 | 94.70 | 91.97 | 93.25 | 93.25 | 22,288 |
Feb 7, 2025 | 94.89 | 94.89 | 92.46 | 93.27 | 93.27 | 5,285 |
Feb 6, 2025 | 94.90 | 95.70 | 92.21 | 93.60 | 93.60 | 17,924 |
Feb 5, 2025 | 94.01 | 95.25 | 92.84 | 92.94 | 92.94 | 19,391 |
Feb 4, 2025 | 97.79 | 97.79 | 93.33 | 93.94 | 93.94 | 19,770 |
Feb 3, 2025 | 95.60 | 97.50 | 93.91 | 95.41 | 95.41 | 23,974 |
Feb 1, 2025 | 95.99 | 97.64 | 94.15 | 95.51 | 95.51 | 21,631 |
Jan 31, 2025 | 97.00 | 97.00 | 94.05 | 95.00 | 95.00 | 14,596 |
Jan 30, 2025 | 96.05 | 98.55 | 95.10 | 95.50 | 95.50 | 11,405 |
Jan 29, 2025 | 95.30 | 98.00 | 94.70 | 95.15 | 95.15 | 10,837 |
Jan 28, 2025 | 98.95 | 98.95 | 92.60 | 96.35 | 96.35 | 12,037 |
Jan 27, 2025 | 102.50 | 103.70 | 96.90 | 98.05 | 98.05 | 11,370 |
Jan 24, 2025 | 104.00 | 105.00 | 102.85 | 103.80 | 103.80 | 5,598 |
Jan 23, 2025 | 102.65 | 104.45 | 101.95 | 103.45 | 103.45 | 10,019 |
Jan 22, 2025 | 104.05 | 104.45 | 100.95 | 102.95 | 102.95 | 12,232 |
Jan 21, 2025 | 105.10 | 108.15 | 103.55 | 104.10 | 104.10 | 9,649 |
Jan 20, 2025 | 108.00 | 108.00 | 105.15 | 106.50 | 106.50 | 7,129 |
Jan 17, 2025 | 108.35 | 108.35 | 105.00 | 106.20 | 106.20 | 10,349 |
Jan 16, 2025 | 107.00 | 107.00 | 105.05 | 105.95 | 105.95 | 8,624 |
Jan 15, 2025 | 106.45 | 106.70 | 104.00 | 105.15 | 105.15 | 6,033 |
Jan 14, 2025 | 107.45 | 107.50 | 104.00 | 105.80 | 105.80 | 16,786 |
Jan 13, 2025 | 107.00 | 108.40 | 101.30 | 105.70 | 105.70 | 28,586 |
Jan 10, 2025 | 108.80 | 108.85 | 105.00 | 106.35 | 106.35 | 33,028 |
Jan 9, 2025 | 109.75 | 110.90 | 107.65 | 108.80 | 108.80 | 12,122 |
Jan 8, 2025 | 113.10 | 115.30 | 108.65 | 109.45 | 109.45 | 33,883 |
Jan 7, 2025 | 112.00 | 113.15 | 110.65 | 111.30 | 111.30 | 23,300 |
Jan 6, 2025 | 122.95 | 122.95 | 110.00 | 111.50 | 111.50 | 49,348 |
Jan 3, 2025 | 117.25 | 124.35 | 117.25 | 119.65 | 119.65 | 27,000 |
Jan 2, 2025 | 118.25 | 124.50 | 116.50 | 118.10 | 118.10 | 71,553 |
Jan 1, 2025 | 118.40 | 118.80 | 114.90 | 118.25 | 118.25 | 31,973 |
Dec 31, 2024 | 111.65 | 118.80 | 111.65 | 115.75 | 115.75 | 44,543 |
Dec 30, 2024 | 95.00 | 114.80 | 95.00 | 114.00 | 114.00 | 8,238 |
Dec 27, 2024 | 114.05 | 116.00 | 110.95 | 111.55 | 111.55 | 21,329 |
Dec 26, 2024 | 115.00 | 115.40 | 111.65 | 115.00 | 115.00 | 11,111 |
Dec 24, 2024 | 112.50 | 113.15 | 111.25 | 113.00 | 113.00 | 1,841 |
Dec 23, 2024 | 112.80 | 113.80 | 109.70 | 112.20 | 112.20 | 4,250 |
Dec 20, 2024 | 116.50 | 116.50 | 111.45 | 112.20 | 112.20 | 22,152 |
Dec 19, 2024 | 111.05 | 115.90 | 111.05 | 115.30 | 115.30 | 23,676 |
Dec 18, 2024 | 115.70 | 118.75 | 114.00 | 114.45 | 114.45 | 29,598 |
Dec 17, 2024 | 117.50 | 119.80 | 115.00 | 115.40 | 115.40 | 10,026 |
Dec 16, 2024 | 111.50 | 119.50 | 111.00 | 118.50 | 118.50 | 81,074 |
Dec 13, 2024 | 111.00 | 111.80 | 108.55 | 110.75 | 110.75 | 28,641 |
Dec 12, 2024 | 113.05 | 113.80 | 110.50 | 111.35 | 111.35 | 28,028 |
Dec 11, 2024 | 110.85 | 114.75 | 110.85 | 114.10 | 114.10 | 49,375 |
Dec 10, 2024 | 112.00 | 112.00 | 108.75 | 110.85 | 110.85 | 39,782 |
Dec 9, 2024 | 109.95 | 111.50 | 107.40 | 110.00 | 110.00 | 14,694 |
Dec 6, 2024 | 107.05 | 109.15 | 106.40 | 107.45 | 107.45 | 53,653 |
Dec 5, 2024 | 111.95 | 111.95 | 107.00 | 107.40 | 107.40 | 25,390 |
Dec 4, 2024 | 106.80 | 116.50 | 105.65 | 109.70 | 109.70 | 172,008 |
Dec 3, 2024 | 105.05 | 106.60 | 103.00 | 105.60 | 105.60 | 22,696 |
Dec 2, 2024 | 104.00 | 104.95 | 103.05 | 104.10 | 104.10 | 8,656 |
Nov 29, 2024 | 106.00 | 106.00 | 103.00 | 104.05 | 104.05 | 4,165 |
Nov 28, 2024 | 104.10 | 106.50 | 102.60 | 103.95 | 103.95 | 21,197 |
Nov 27, 2024 | 113.00 | 113.00 | 102.40 | 102.80 | 102.80 | 4,865 |
Nov 26, 2024 | 106.00 | 106.30 | 103.10 | 103.70 | 103.70 | 17,972 |
Nov 25, 2024 | 106.10 | 107.60 | 105.35 | 106.45 | 106.45 | 6,761 |
Nov 22, 2024 | 105.00 | 105.85 | 104.45 | 105.35 | 105.35 | 7,346 |
Nov 21, 2024 | 108.25 | 108.25 | 104.10 | 104.70 | 104.70 | 5,586 |
Nov 19, 2024 | 107.85 | 107.95 | 104.95 | 106.15 | 106.15 | 16,637 |
Nov 18, 2024 | 113.10 | 113.25 | 104.00 | 105.70 | 105.70 | 7,898 |
Nov 14, 2024 | 113.95 | 115.05 | 110.30 | 110.85 | 110.85 | 4,696 |
Nov 13, 2024 | 118.00 | 119.00 | 111.10 | 111.50 | 111.50 | 40,889 |
Nov 12, 2024 | 114.90 | 115.80 | 111.00 | 114.75 | 114.75 | 15,596 |
Nov 11, 2024 | 107.05 | 113.65 | 107.05 | 111.15 | 111.15 | 8,881 |
Nov 8, 2024 | 115.90 | 116.05 | 111.60 | 112.65 | 112.65 | 4,764 |
Nov 7, 2024 | 118.30 | 118.30 | 113.60 | 115.85 | 115.85 | 11,858 |
Nov 6, 2024 | 112.40 | 115.00 | 111.60 | 113.50 | 113.50 | 9,809 |
Nov 4, 2024 | 119.00 | 119.00 | 110.05 | 112.45 | 112.45 | 4,984 |
Nov 1, 2024 | 119.80 | 122.25 | 116.15 | 117.55 | 117.55 | 9,826 |
Oct 31, 2024 | 112.95 | 116.40 | 112.70 | 116.05 | 116.05 | 4,923 |
Oct 29, 2024 | 109.35 | 110.95 | 107.45 | 109.75 | 109.75 | 8,174 |
Oct 28, 2024 | 107.50 | 109.60 | 103.40 | 108.90 | 108.90 | 14,478 |
Oct 25, 2024 | 113.00 | 113.00 | 103.15 | 107.20 | 107.20 | 21,384 |
Oct 24, 2024 | 115.50 | 115.50 | 110.00 | 110.75 | 110.75 | 15,335 |
Oct 23, 2024 | 115.00 | 115.75 | 112.75 | 113.70 | 113.70 | 5,742 |
Oct 22, 2024 | 123.90 | 123.90 | 112.70 | 114.90 | 114.90 | 36,700 |
Oct 21, 2024 | 122.00 | 123.45 | 118.85 | 119.85 | 119.85 | 13,236 |
Oct 18, 2024 | 119.20 | 123.25 | 119.20 | 121.05 | 121.05 | 18,709 |
Oct 17, 2024 | 127.00 | 127.00 | 121.00 | 121.60 | 121.60 | 6,831 |
Oct 16, 2024 | 121.50 | 126.70 | 121.50 | 123.85 | 123.85 | 48,435 |
Oct 15, 2024 | 126.00 | 126.00 | 121.00 | 122.15 | 122.15 | 16,559 |
Oct 14, 2024 | 127.50 | 127.50 | 123.30 | 124.00 | 124.00 | 3,161 |
Oct 11, 2024 | 124.50 | 126.95 | 121.50 | 125.35 | 125.35 | 11,167 |
Oct 10, 2024 | 127.50 | 127.50 | 123.90 | 124.95 | 124.95 | 20,886 |
Oct 9, 2024 | 126.50 | 126.50 | 124.55 | 124.90 | 124.90 | 8,048 |
Oct 8, 2024 | 120.50 | 124.30 | 119.50 | 123.65 | 123.65 | 16,678 |
Oct 7, 2024 | 128.50 | 130.35 | 120.50 | 121.45 | 121.45 | 23,187 |
Oct 4, 2024 | 130.95 | 133.05 | 128.10 | 128.55 | 128.55 | 5,125 |
Oct 3, 2024 | 135.00 | 135.00 | 129.00 | 129.80 | 129.80 | 20,784 |
Oct 1, 2024 | 130.10 | 135.70 | 127.40 | 134.75 | 134.75 | 31,475 |
Sep 30, 2024 | 134.00 | 136.70 | 131.00 | 131.55 | 131.55 | 17,683 |
Sep 27, 2024 | 134.05 | 135.60 | 133.40 | 134.00 | 134.00 | 13,427 |
Sep 26, 2024 | 138.00 | 138.95 | 133.55 | 134.25 | 134.25 | 4,087 |
Sep 25, 2024 | 140.85 | 141.00 | 135.55 | 136.20 | 136.20 | 8,785 |
Sep 24, 2024 | 136.00 | 138.65 | 134.65 | 137.40 | 137.40 | 7,714 |
Sep 23, 2024 | 134.40 | 136.30 | 133.05 | 133.65 | 133.65 | 18,374 |
Sep 20, 2024 | 137.65 | 138.10 | 134.45 | 135.35 | 135.35 | 18,703 |
Sep 19, 2024 | 137.40 | 140.30 | 133.05 | 135.30 | 135.30 | 12,498 |
Sep 18, 2024 | 141.90 | 141.90 | 137.25 | 137.60 | 137.60 | 4,384 |
Sep 17, 2024 | 135.60 | 141.90 | 135.60 | 139.20 | 139.20 | 14,798 |
Sep 16, 2024 | 139.10 | 140.85 | 136.00 | 136.60 | 136.60 | 25,827 |
Sep 13, 2024 | 141.80 | 142.95 | 139.10 | 139.80 | 139.80 | 17,123 |
Sep 12, 2024 | 139.00 | 142.40 | 139.00 | 141.45 | 141.45 | 13,361 |
Sep 11, 2024 | 143.85 | 144.95 | 138.50 | 138.95 | 138.95 | 24,222 |
Sep 10, 2024 | 137.20 | 143.50 | 137.20 | 141.15 | 141.15 | 19,690 |
Sep 9, 2024 | 142.40 | 143.90 | 139.70 | 139.85 | 139.85 | 13,527 |
Sep 6, 2024 | 143.70 | 146.85 | 141.30 | 143.80 | 143.80 | 47,923 |
Sep 5, 2024 | 145.90 | 145.90 | 140.00 | 143.75 | 143.75 | 54,049 |
Sep 4, 2024 | 141.50 | 150.05 | 138.60 | 144.70 | 144.70 | 64,225 |
Sep 3, 2024 | 152.55 | 154.20 | 139.00 | 140.85 | 140.85 | 55,414 |
Sep 2, 2024 | 148.10 | 157.15 | 148.10 | 149.90 | 149.90 | 154,622 |
Aug 30, 2024 | 140.30 | 153.70 | 140.30 | 147.95 | 147.95 | 171,259 |
Aug 29, 2024 | 136.00 | 144.80 | 135.25 | 142.60 | 142.60 | 67,094 |
Aug 28, 2024 | 136.05 | 139.25 | 135.35 | 135.95 | 135.95 | 11,719 |
Aug 26, 2024 | 142.90 | 143.00 | 136.00 | 136.50 | 136.50 | 39,034 |
Aug 23, 2024 | 135.00 | 143.30 | 131.25 | 140.30 | 140.30 | 85,152 |
Aug 22, 2024 | 129.90 | 135.25 | 129.20 | 132.45 | 132.45 | 80,228 |
Aug 21, 2024 | 129.05 | 129.60 | 128.35 | 128.60 | 128.60 | 4,037 |
Aug 20, 2024 | 128.55 | 130.05 | 127.35 | 127.60 | 127.60 | 15,956 |
Aug 19, 2024 | 130.90 | 130.90 | 128.00 | 128.20 | 128.20 | 16,744 |
Aug 16, 2024 | 128.05 | 131.40 | 127.85 | 128.45 | 128.45 | 23,226 |
Aug 14, 2024 | 133.05 | 133.05 | 128.55 | 129.40 | 129.40 | 5,982 |
Aug 13, 2024 | 139.65 | 139.65 | 131.40 | 132.20 | 132.20 | 44,476 |
Aug 12, 2024 | 132.40 | 139.40 | 129.95 | 137.90 | 137.90 | 22,248 |
Aug 9, 2024 | 134.50 | 134.50 | 128.10 | 129.95 | 129.95 | 9,434 |
Aug 8, 2024 | 134.50 | 134.50 | 130.00 | 130.60 | 130.60 | 15,103 |
Aug 7, 2024 | 127.10 | 133.50 | 127.10 | 132.15 | 132.15 | 12,953 |
Aug 6, 2024 | 130.10 | 134.15 | 126.00 | 126.55 | 126.55 | 23,392 |
Aug 5, 2024 | 122.00 | 135.00 | 122.00 | 130.05 | 130.05 | 43,229 |
Aug 2, 2024 | 140.75 | 140.75 | 137.15 | 138.00 | 138.00 | 6,448 |
Aug 1, 2024 | 140.00 | 143.00 | 136.95 | 140.90 | 140.90 | 23,052 |
Jul 31, 2024 | 142.00 | 143.15 | 136.25 | 140.10 | 140.10 | 31,865 |
Jul 30, 2024 | 130.60 | 139.15 | 130.40 | 137.60 | 137.60 | 163,322 |
Jul 29, 2024 | 135.00 | 135.00 | 130.45 | 130.95 | 130.95 | 29,818 |
Jul 26, 2024 | 130.45 | 136.35 | 128.50 | 132.35 | 132.35 | 117,563 |
Jul 25, 2024 | 127.45 | 129.50 | 126.50 | 128.10 | 128.10 | 5,861 |
Jul 24, 2024 | 127.75 | 128.15 | 125.25 | 127.45 | 127.45 | 8,173 |
Jul 23, 2024 | 121.00 | 127.35 | 121.00 | 125.25 | 125.25 | 50,372 |
Jul 22, 2024 | 123.00 | 125.25 | 120.30 | 121.40 | 121.40 | 21,461 |
Jul 19, 2024 | 125.50 | 125.65 | 122.50 | 123.30 | 123.30 | 6,731 |
Jul 18, 2024 | 127.50 | 127.50 | 124.55 | 125.00 | 125.00 | 214,794 |
Jul 16, 2024 | 125.20 | 127.95 | 124.30 | 125.60 | 125.60 | 16,009 |
Jul 15, 2024 | 126.05 | 126.55 | 124.40 | 124.95 | 124.95 | 16,029 |
Jul 12, 2024 | 128.50 | 128.50 | 126.00 | 126.35 | 126.35 | 2,452 |
Jul 11, 2024 | 128.85 | 128.85 | 125.90 | 127.00 | 127.00 | 16,587 |
Jul 10, 2024 | 127.15 | 128.85 | 125.30 | 126.55 | 126.55 | 22,834 |
Jul 9, 2024 | 126.45 | 129.75 | 126.45 | 127.10 | 127.10 | 5,175 |
Jul 8, 2024 | 127.00 | 129.45 | 124.00 | 126.65 | 126.65 | 83,357 |
Jul 5, 2024 | 128.75 | 129.75 | 127.50 | 127.95 | 127.95 | 19,920 |
Jul 4, 2024 | 128.00 | 133.00 | 127.15 | 128.10 | 128.10 | 61,519 |
Jul 3, 2024 | 127.60 | 129.50 | 125.55 | 128.00 | 128.00 | 17,621 |
Jul 2, 2024 | 127.00 | 129.05 | 125.90 | 128.25 | 128.25 | 4,641 |
Jul 1, 2024 | 127.00 | 128.00 | 125.70 | 126.35 | 126.35 | 25,738 |
Jun 28, 2024 | 125.00 | 126.90 | 124.00 | 126.35 | 126.35 | 18,872 |
Jun 27, 2024 | 120.25 | 127.75 | 120.25 | 124.65 | 124.65 | 17,432 |
Jun 26, 2024 | 126.50 | 128.70 | 122.60 | 123.55 | 123.55 | 26,696 |
Jun 25, 2024 | 128.60 | 131.00 | 126.00 | 126.30 | 126.30 | 7,045 |
Jun 24, 2024 | 126.10 | 129.20 | 126.10 | 127.90 | 127.90 | 16,386 |
Jun 21, 2024 | 130.80 | 130.80 | 128.65 | 129.00 | 129.00 | 14,456 |
Jun 20, 2024 | 128.10 | 130.65 | 128.10 | 129.15 | 129.15 | 7,261 |
Jun 19, 2024 | 132.40 | 132.40 | 128.60 | 129.50 | 129.50 | 5,917 |
Jun 18, 2024 | 135.75 | 136.00 | 129.00 | 129.40 | 129.40 | 60,040 |
Jun 14, 2024 | 131.00 | 132.70 | 129.65 | 131.15 | 131.15 | 11,656 |
Jun 13, 2024 | 128.25 | 132.55 | 128.00 | 130.80 | 130.80 | 40,040 |
Jun 12, 2024 | 127.85 | 130.95 | 127.00 | 128.25 | 128.25 | 30,120 |
Jun 11, 2024 | 131.75 | 132.45 | 127.50 | 128.00 | 128.00 | 30,717 |
Jun 10, 2024 | 129.40 | 132.00 | 129.00 | 130.05 | 130.05 | 5,779 |