NSE - Free Realtime Quote • INR
Cyber Media (India) Limited (CYBERMEDIA.NS)
As of 10:05 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.50 | 26.60 | 25.80 | 26.35 | 26.35 | 2,298 |
Apr 25, 2024 | 28.50 | 28.50 | 25.95 | 26.30 | 26.30 | 41,508 |
Apr 24, 2024 | 26.00 | 27.30 | 25.15 | 27.30 | 27.30 | 58,352 |
Apr 23, 2024 | 26.30 | 26.30 | 24.40 | 26.00 | 26.00 | 28,298 |
Apr 22, 2024 | 24.95 | 25.05 | 24.95 | 25.05 | 25.05 | 23,961 |
Apr 19, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 5,168 |
Apr 18, 2024 | 23.45 | 23.45 | 23.40 | 23.45 | 23.45 | 1,848 |
Apr 16, 2024 | 23.00 | 23.00 | 22.30 | 23.00 | 23.00 | 8,631 |
Apr 15, 2024 | 22.55 | 23.00 | 22.55 | 22.55 | 22.55 | 10,218 |
Apr 12, 2024 | 23.00 | 23.40 | 23.00 | 23.00 | 23.00 | 3,212 |
Apr 10, 2024 | 23.45 | 23.90 | 23.45 | 23.45 | 23.45 | 4,891 |
Apr 9, 2024 | 23.90 | 24.35 | 23.90 | 23.90 | 23.90 | 7,465 |
Apr 8, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 3,590 |
Apr 5, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 12,323 |
Apr 4, 2024 | 23.45 | 23.45 | 23.15 | 23.45 | 23.45 | 7,946 |
Apr 3, 2024 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | 22,542 |
Apr 2, 2024 | 22.90 | 22.90 | 22.40 | 22.90 | 22.90 | 27,138 |
Apr 1, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 7,898 |
Mar 28, 2024 | 23.25 | 23.30 | 23.25 | 23.25 | 23.25 | 4,757 |
Mar 27, 2024 | 23.70 | 24.10 | 23.70 | 23.70 | 23.70 | 8,044 |
Mar 26, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 6,866 |
Mar 22, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 2,924 |
Mar 21, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 3,071 |
Mar 20, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 124 |
Mar 19, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1,373 |
Mar 18, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 2,277 |
Mar 15, 2024 | 27.00 | 27.20 | 26.50 | 27.20 | 27.20 | 36,642 |
Mar 14, 2024 | 25.85 | 25.95 | 25.85 | 25.95 | 25.95 | 30,020 |
Mar 13, 2024 | 23.60 | 24.75 | 23.60 | 24.75 | 24.75 | 56,843 |
Mar 12, 2024 | 22.90 | 23.60 | 21.55 | 23.60 | 23.60 | 87,017 |
Mar 11, 2024 | 21.45 | 22.50 | 20.70 | 22.50 | 22.50 | 34,655 |
Mar 7, 2024 | 21.65 | 21.65 | 20.60 | 21.45 | 21.45 | 46,243 |
Mar 6, 2024 | 23.00 | 23.00 | 21.65 | 21.65 | 21.65 | 32,353 |
Mar 5, 2024 | 22.75 | 23.80 | 22.75 | 22.75 | 22.75 | 61,987 |
Mar 4, 2024 | 25.90 | 25.90 | 23.95 | 23.95 | 23.95 | 80,553 |
Mar 1, 2024 | 27.55 | 28.55 | 26.30 | 26.45 | 26.45 | 120,152 |
Feb 29, 2024 | 28.00 | 28.00 | 27.55 | 27.65 | 27.65 | 55,838 |
Feb 28, 2024 | 30.50 | 30.50 | 29.00 | 29.00 | 29.00 | 40,716 |
Feb 27, 2024 | 32.00 | 32.00 | 30.50 | 30.50 | 30.50 | 40,381 |
Feb 26, 2024 | 33.25 | 33.25 | 31.90 | 32.10 | 32.10 | 38,512 |
Feb 23, 2024 | 33.80 | 33.80 | 31.90 | 33.25 | 33.25 | 49,995 |
Feb 22, 2024 | 32.70 | 34.20 | 31.90 | 32.50 | 32.50 | 54,592 |
Feb 21, 2024 | 34.85 | 34.85 | 33.20 | 33.55 | 33.55 | 25,492 |
Feb 20, 2024 | 34.90 | 34.90 | 33.15 | 34.10 | 34.10 | 13,046 |
Feb 19, 2024 | 34.20 | 34.85 | 33.10 | 34.25 | 34.25 | 24,403 |
Feb 16, 2024 | 34.80 | 34.90 | 33.30 | 34.20 | 34.20 | 42,056 |
Feb 15, 2024 | 34.95 | 35.65 | 33.40 | 34.20 | 34.20 | 27,814 |
Feb 14, 2024 | 32.05 | 34.30 | 31.10 | 34.05 | 34.05 | 46,285 |
Feb 13, 2024 | 32.65 | 34.30 | 32.65 | 32.70 | 32.70 | 53,641 |
Feb 12, 2024 | 36.15 | 36.90 | 34.35 | 34.35 | 34.35 | 23,171 |
Feb 9, 2024 | 38.00 | 38.00 | 36.10 | 36.15 | 36.15 | 51,132 |
Feb 8, 2024 | 38.50 | 39.90 | 37.00 | 38.00 | 38.00 | 63,464 |
Feb 7, 2024 | 40.10 | 40.10 | 38.10 | 38.60 | 38.60 | 111,151 |
Feb 6, 2024 | 42.60 | 44.00 | 40.10 | 40.10 | 40.10 | 94,825 |
Feb 5, 2024 | 43.90 | 44.00 | 42.00 | 42.20 | 42.20 | 140,271 |
Feb 2, 2024 | 41.90 | 42.80 | 40.10 | 42.40 | 42.40 | 171,570 |
Feb 1, 2024 | 43.05 | 43.05 | 39.90 | 40.80 | 40.80 | 60,500 |
Jan 31, 2024 | 40.60 | 42.75 | 40.00 | 42.00 | 42.00 | 278,371 |
Jan 30, 2024 | 40.50 | 42.70 | 36.60 | 40.60 | 40.60 | 442,611 |
Jan 29, 2024 | 35.50 | 38.85 | 35.35 | 38.85 | 38.85 | 390,844 |
Jan 25, 2024 | 33.65 | 35.50 | 32.90 | 35.35 | 35.35 | 300,794 |
Jan 24, 2024 | 32.25 | 34.45 | 32.10 | 32.75 | 32.75 | 189,361 |
Jan 23, 2024 | 34.30 | 35.00 | 31.50 | 31.75 | 31.75 | 227,507 |
Jan 19, 2024 | 30.65 | 33.70 | 30.65 | 33.70 | 33.70 | 195,995 |
Jan 18, 2024 | 32.50 | 32.75 | 29.80 | 30.65 | 30.65 | 89,803 |
Jan 17, 2024 | 31.70 | 32.30 | 31.00 | 32.05 | 32.05 | 79,483 |
Jan 16, 2024 | 32.00 | 33.40 | 31.05 | 31.55 | 31.55 | 229,975 |
Jan 15, 2024 | 32.00 | 32.50 | 31.05 | 31.65 | 31.65 | 111,144 |
Jan 12, 2024 | 31.65 | 32.00 | 30.90 | 31.05 | 31.05 | 65,652 |
Jan 11, 2024 | 32.00 | 32.60 | 31.10 | 31.45 | 31.45 | 77,470 |
Jan 10, 2024 | 30.10 | 32.60 | 30.10 | 31.30 | 31.30 | 170,896 |
Jan 9, 2024 | 30.95 | 31.50 | 30.90 | 31.05 | 31.05 | 68,499 |
Jan 8, 2024 | 31.00 | 32.30 | 30.65 | 30.95 | 30.95 | 59,582 |
Jan 5, 2024 | 31.25 | 31.55 | 30.75 | 30.90 | 30.90 | 126,258 |
Jan 4, 2024 | 31.05 | 31.90 | 30.90 | 31.05 | 31.05 | 100,295 |
Jan 3, 2024 | 31.20 | 31.60 | 30.70 | 31.10 | 31.10 | 82,532 |
Jan 2, 2024 | 30.80 | 31.70 | 30.60 | 31.00 | 31.00 | 90,720 |
Jan 1, 2024 | 30.55 | 31.70 | 30.55 | 30.80 | 30.80 | 77,035 |
Dec 29, 2023 | 32.05 | 32.95 | 30.65 | 31.55 | 31.55 | 131,490 |
Dec 28, 2023 | 32.90 | 33.60 | 31.10 | 31.75 | 31.75 | 209,497 |
Dec 27, 2023 | 33.10 | 34.30 | 32.10 | 32.75 | 32.75 | 234,852 |
Dec 26, 2023 | 33.90 | 35.40 | 32.05 | 32.35 | 32.35 | 552,987 |
Dec 22, 2023 | 32.20 | 32.75 | 31.75 | 32.75 | 32.75 | 348,082 |
Dec 21, 2023 | 25.80 | 29.80 | 25.25 | 29.80 | 29.80 | 369,081 |
Dec 20, 2023 | 30.30 | 31.40 | 27.10 | 27.10 | 27.10 | 230,009 |
Dec 19, 2023 | 30.90 | 32.35 | 30.00 | 30.10 | 30.10 | 314,423 |
Dec 18, 2023 | 31.90 | 33.25 | 29.30 | 30.60 | 30.60 | 654,307 |
Dec 15, 2023 | 31.25 | 31.75 | 29.15 | 31.75 | 31.75 | 1,505,908 |
Dec 14, 2023 | 26.90 | 28.90 | 25.00 | 28.90 | 28.90 | 2,519,326 |
Dec 13, 2023 | 20.15 | 24.10 | 20.15 | 24.10 | 24.10 | 581,380 |
Dec 12, 2023 | 21.05 | 21.45 | 19.60 | 20.10 | 20.10 | 153,787 |
Dec 11, 2023 | 22.00 | 22.85 | 20.45 | 20.95 | 20.95 | 185,887 |
Dec 8, 2023 | 20.75 | 20.75 | 20.00 | 20.65 | 20.65 | 176,090 |
Dec 7, 2023 | 19.40 | 20.35 | 19.15 | 19.85 | 19.85 | 119,000 |
Dec 6, 2023 | 18.75 | 19.95 | 18.75 | 19.40 | 19.40 | 99,285 |
Dec 5, 2023 | 18.90 | 19.00 | 18.25 | 19.00 | 19.00 | 72,315 |
Dec 4, 2023 | 18.10 | 18.30 | 17.70 | 18.10 | 18.10 | 32,389 |
Dec 1, 2023 | 17.60 | 18.00 | 17.60 | 17.75 | 17.75 | 23,890 |
Nov 30, 2023 | 18.15 | 18.15 | 17.60 | 17.70 | 17.70 | 6,517 |
Nov 29, 2023 | 18.20 | 18.20 | 17.55 | 17.75 | 17.75 | 19,725 |
Nov 28, 2023 | 17.80 | 17.90 | 17.35 | 17.70 | 17.70 | 24,473 |
Nov 24, 2023 | 18.00 | 18.00 | 17.65 | 17.90 | 17.90 | 13,577 |
Nov 23, 2023 | 17.90 | 18.25 | 17.85 | 18.10 | 18.10 | 21,988 |
Nov 22, 2023 | 19.50 | 19.50 | 18.05 | 18.10 | 18.10 | 70,233 |
Nov 21, 2023 | 18.25 | 19.00 | 18.25 | 18.95 | 18.95 | 34,809 |
Nov 20, 2023 | 18.30 | 19.15 | 17.60 | 18.90 | 18.90 | 28,687 |
Nov 17, 2023 | 18.00 | 18.50 | 17.55 | 18.30 | 18.30 | 38,272 |
Nov 16, 2023 | 18.35 | 18.35 | 17.50 | 18.00 | 18.00 | 11,527 |
Nov 15, 2023 | 17.90 | 18.55 | 17.80 | 18.15 | 18.15 | 20,495 |
Nov 13, 2023 | 18.00 | 18.40 | 17.35 | 17.90 | 17.90 | 25,766 |
Nov 10, 2023 | 17.10 | 17.40 | 17.10 | 17.20 | 17.20 | 5,384 |
Nov 9, 2023 | 17.70 | 18.10 | 17.25 | 17.40 | 17.40 | 10,913 |
Nov 8, 2023 | 17.80 | 17.80 | 17.25 | 17.40 | 17.40 | 14,815 |
Nov 7, 2023 | 17.90 | 17.90 | 17.25 | 17.50 | 17.50 | 13,304 |
Nov 6, 2023 | 17.15 | 18.30 | 17.15 | 17.65 | 17.65 | 21,446 |
Nov 3, 2023 | 18.00 | 18.00 | 17.10 | 17.70 | 17.70 | 10,223 |
Nov 2, 2023 | 18.00 | 18.00 | 17.10 | 17.95 | 17.95 | 11,545 |
Nov 1, 2023 | 17.95 | 17.95 | 16.90 | 17.75 | 17.75 | 4,357 |
Oct 31, 2023 | 17.50 | 17.90 | 16.75 | 17.55 | 17.55 | 13,127 |
Oct 30, 2023 | 17.55 | 18.20 | 16.80 | 17.50 | 17.50 | 8,722 |
Oct 27, 2023 | 16.95 | 17.65 | 16.95 | 17.55 | 17.55 | 11,535 |
Oct 26, 2023 | 16.90 | 16.90 | 16.00 | 16.85 | 16.85 | 14,167 |
Oct 25, 2023 | 17.20 | 18.00 | 16.35 | 16.75 | 16.75 | 22,969 |
Oct 23, 2023 | 18.05 | 18.95 | 17.20 | 17.20 | 17.20 | 24,210 |
Oct 20, 2023 | 17.80 | 18.90 | 17.80 | 18.10 | 18.10 | 13,141 |
Oct 19, 2023 | 18.85 | 18.95 | 18.00 | 18.20 | 18.20 | 15,525 |
Oct 18, 2023 | 19.20 | 19.20 | 18.15 | 18.35 | 18.35 | 7,853 |
Oct 17, 2023 | 18.85 | 19.00 | 17.70 | 18.90 | 18.90 | 39,079 |
Oct 16, 2023 | 18.85 | 18.85 | 18.00 | 18.45 | 18.45 | 9,684 |
Oct 13, 2023 | 17.85 | 18.45 | 17.85 | 18.00 | 18.00 | 11,639 |
Oct 12, 2023 | 18.10 | 18.10 | 17.25 | 17.85 | 17.85 | 24,104 |
Oct 11, 2023 | 17.80 | 17.80 | 17.15 | 17.30 | 17.30 | 14,170 |
Oct 10, 2023 | 18.00 | 18.00 | 17.20 | 17.60 | 17.60 | 12,846 |
Oct 9, 2023 | 18.00 | 18.00 | 17.25 | 17.75 | 17.75 | 11,064 |
Oct 6, 2023 | 17.70 | 18.45 | 17.65 | 18.00 | 18.00 | 19,491 |
Oct 5, 2023 | 17.95 | 18.45 | 17.50 | 17.70 | 17.70 | 34,276 |
Oct 4, 2023 | 18.70 | 18.70 | 17.60 | 17.90 | 17.90 | 26,316 |
Oct 3, 2023 | 18.80 | 19.30 | 18.00 | 18.30 | 18.30 | 32,167 |
Sep 29, 2023 | 18.75 | 18.90 | 17.60 | 18.60 | 18.60 | 14,500 |
Sep 28, 2023 | 17.90 | 19.10 | 17.90 | 18.35 | 18.35 | 12,556 |
Sep 27, 2023 | 19.10 | 19.10 | 17.50 | 18.35 | 18.35 | 29,429 |
Sep 26, 2023 | 18.75 | 18.85 | 18.00 | 18.30 | 18.30 | 21,780 |
Sep 25, 2023 | 18.90 | 19.10 | 18.25 | 18.35 | 18.35 | 18,010 |
Sep 22, 2023 | 19.45 | 19.45 | 18.50 | 18.90 | 18.90 | 20,987 |
Sep 21, 2023 | 20.00 | 20.40 | 18.95 | 19.00 | 19.00 | 35,747 |
Sep 20, 2023 | 20.70 | 21.10 | 19.25 | 19.90 | 19.90 | 65,312 |
Sep 18, 2023 | 20.10 | 20.15 | 19.60 | 20.15 | 20.15 | 19,812 |
Sep 15, 2023 | 18.20 | 19.20 | 18.20 | 19.20 | 19.20 | 23,175 |
Sep 14, 2023 | 18.45 | 18.45 | 17.60 | 18.30 | 18.30 | 45,412 |
Sep 13, 2023 | 19.00 | 19.10 | 18.25 | 18.45 | 18.45 | 44,689 |
Sep 12, 2023 | 20.80 | 20.80 | 19.20 | 19.20 | 19.20 | 44,248 |
Sep 11, 2023 | 21.50 | 21.50 | 20.20 | 20.20 | 20.20 | 67,726 |
Sep 8, 2023 | 22.95 | 22.95 | 21.25 | 21.25 | 21.25 | 62,017 |
Sep 7, 2023 | 22.80 | 23.15 | 22.10 | 22.35 | 22.35 | 143,926 |
Sep 6, 2023 | 22.15 | 23.90 | 21.70 | 22.45 | 22.45 | 461,358 |
Sep 5, 2023 | 22.55 | 24.90 | 20.60 | 21.80 | 21.80 | 1,001,195 |
Sep 4, 2023 | 19.25 | 22.20 | 18.60 | 22.00 | 22.00 | 940,839 |
Sep 1, 2023 | 18.65 | 19.50 | 18.05 | 18.55 | 18.55 | 237,570 |
Aug 31, 2023 | 17.15 | 18.70 | 17.05 | 18.25 | 18.25 | 565,397 |
Aug 30, 2023 | 17.10 | 17.30 | 16.60 | 16.80 | 16.80 | 44,965 |
Aug 29, 2023 | 17.20 | 17.30 | 16.90 | 16.95 | 16.95 | 48,757 |
Aug 28, 2023 | 17.40 | 17.40 | 16.80 | 16.95 | 16.95 | 71,157 |
Aug 25, 2023 | 17.00 | 17.30 | 16.80 | 17.10 | 17.10 | 117,791 |
Aug 24, 2023 | 17.45 | 17.45 | 16.80 | 16.80 | 16.80 | 68,009 |
Aug 23, 2023 | 16.55 | 17.20 | 16.55 | 17.00 | 17.00 | 56,962 |
Aug 22, 2023 | 17.35 | 17.35 | 16.70 | 17.00 | 17.00 | 28,000 |
Aug 21, 2023 | 17.20 | 17.20 | 16.55 | 17.05 | 17.05 | 40,599 |
Aug 18, 2023 | 17.00 | 17.25 | 16.20 | 16.85 | 16.85 | 39,873 |
Aug 17, 2023 | 17.30 | 17.30 | 16.80 | 17.00 | 17.00 | 30,225 |
Aug 16, 2023 | 17.30 | 17.30 | 16.70 | 16.95 | 16.95 | 53,855 |
Aug 14, 2023 | 17.50 | 17.55 | 16.40 | 16.60 | 16.60 | 109,881 |
Aug 11, 2023 | 17.45 | 17.70 | 16.55 | 16.90 | 16.90 | 145,917 |
Aug 10, 2023 | 15.95 | 18.55 | 15.50 | 17.45 | 17.45 | 2,483,564 |
Aug 9, 2023 | 15.65 | 15.65 | 15.50 | 15.50 | 15.50 | 31,886 |
Aug 8, 2023 | 15.70 | 15.70 | 15.35 | 15.50 | 15.50 | 19,742 |
Aug 7, 2023 | 15.30 | 15.75 | 15.15 | 15.35 | 15.35 | 62,647 |
Aug 4, 2023 | 15.50 | 15.60 | 15.10 | 15.15 | 15.15 | 103,574 |
Aug 3, 2023 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | 43,230 |
Aug 2, 2023 | 15.50 | 15.50 | 15.20 | 15.35 | 15.35 | 36,396 |
Aug 1, 2023 | 15.60 | 15.75 | 15.25 | 15.35 | 15.35 | 55,841 |
Jul 31, 2023 | 15.85 | 15.85 | 15.10 | 15.25 | 15.25 | 78,347 |
Jul 28, 2023 | 15.75 | 15.90 | 15.35 | 15.50 | 15.50 | 42,508 |
Jul 27, 2023 | 15.90 | 15.90 | 15.50 | 15.55 | 15.55 | 22,719 |
Jul 26, 2023 | 15.90 | 15.90 | 15.55 | 15.70 | 15.70 | 10,498 |
Jul 25, 2023 | 15.90 | 15.90 | 15.50 | 15.75 | 15.75 | 19,181 |
Jul 24, 2023 | 16.20 | 16.20 | 15.60 | 15.65 | 15.65 | 59,506 |
Jul 21, 2023 | 16.00 | 16.00 | 15.65 | 15.85 | 15.85 | 26,301 |
Jul 20, 2023 | 16.10 | 16.10 | 15.75 | 15.85 | 15.85 | 41,777 |
Jul 19, 2023 | 16.15 | 16.15 | 15.70 | 15.75 | 15.75 | 52,970 |
Jul 18, 2023 | 16.20 | 16.20 | 15.60 | 15.95 | 15.95 | 57,854 |
Jul 17, 2023 | 15.90 | 15.95 | 15.30 | 15.75 | 15.75 | 38,954 |
Jul 14, 2023 | 15.80 | 15.80 | 15.00 | 15.35 | 15.35 | 44,637 |
Jul 13, 2023 | 15.65 | 15.85 | 15.10 | 15.45 | 15.45 | 35,731 |
Jul 12, 2023 | 15.55 | 15.75 | 15.35 | 15.55 | 15.55 | 35,809 |
Jul 11, 2023 | 16.45 | 16.60 | 14.05 | 15.40 | 15.40 | 387,376 |
Jul 10, 2023 | 15.55 | 17.25 | 15.40 | 16.10 | 16.10 | 404,031 |
Jul 7, 2023 | 16.00 | 16.60 | 12.70 | 15.25 | 15.25 | 737,031 |
Jul 6, 2023 | 16.70 | 16.70 | 15.80 | 15.85 | 15.85 | 304,031 |
Jul 5, 2023 | 17.45 | 17.70 | 15.70 | 16.35 | 16.35 | 166,092 |
Jul 4, 2023 | 17.05 | 17.60 | 16.90 | 17.45 | 17.45 | 18,386 |
Jul 3, 2023 | 17.00 | 17.35 | 16.85 | 16.95 | 16.95 | 24,325 |
Jun 30, 2023 | 17.30 | 18.45 | 16.55 | 16.85 | 16.85 | 173,466 |
Jun 28, 2023 | 17.30 | 17.30 | 16.75 | 17.05 | 17.05 | 18,290 |
Jun 27, 2023 | 16.80 | 17.50 | 16.55 | 16.70 | 16.70 | 50,628 |
Jun 26, 2023 | 17.50 | 17.70 | 16.85 | 16.95 | 16.95 | 45,066 |
Jun 23, 2023 | 18.55 | 18.55 | 17.35 | 17.40 | 17.40 | 37,471 |
Jun 22, 2023 | 18.15 | 18.15 | 17.70 | 17.85 | 17.85 | 11,250 |
Jun 21, 2023 | 18.25 | 18.35 | 17.75 | 17.75 | 17.75 | 42,393 |
Jun 20, 2023 | 17.70 | 18.40 | 17.70 | 18.20 | 18.20 | 28,822 |
Jun 19, 2023 | 18.90 | 19.30 | 17.80 | 18.10 | 18.10 | 95,836 |
Jun 16, 2023 | 17.30 | 20.50 | 17.10 | 18.90 | 18.90 | 1,304,620 |
Jun 15, 2023 | 17.55 | 17.55 | 15.65 | 17.10 | 17.10 | 30,547 |
Jun 14, 2023 | 17.65 | 17.85 | 17.05 | 17.15 | 17.15 | 35,134 |
Jun 13, 2023 | 17.00 | 17.80 | 17.00 | 17.30 | 17.30 | 41,466 |
Jun 12, 2023 | 17.40 | 17.45 | 16.95 | 17.00 | 17.00 | 26,763 |
Jun 9, 2023 | 17.40 | 17.40 | 16.95 | 17.15 | 17.15 | 5,488 |
Jun 8, 2023 | 17.45 | 17.45 | 16.95 | 17.00 | 17.00 | 18,335 |
Jun 7, 2023 | 17.40 | 17.40 | 16.70 | 17.20 | 17.20 | 18,064 |
Jun 6, 2023 | 17.50 | 17.50 | 17.10 | 17.15 | 17.15 | 10,891 |
Jun 5, 2023 | 17.55 | 17.80 | 16.80 | 17.35 | 17.35 | 91,543 |
Jun 2, 2023 | 17.05 | 17.50 | 16.80 | 17.05 | 17.05 | 30,644 |
Jun 1, 2023 | 16.70 | 17.80 | 16.25 | 17.00 | 17.00 | 85,711 |
May 31, 2023 | 16.35 | 16.75 | 16.35 | 16.65 | 16.65 | 5,403 |
May 30, 2023 | 16.70 | 16.75 | 16.45 | 16.50 | 16.50 | 12,401 |
May 29, 2023 | 16.50 | 17.00 | 16.05 | 16.50 | 16.50 | 47,197 |
May 26, 2023 | 15.90 | 16.55 | 15.80 | 16.15 | 16.15 | 14,505 |
May 25, 2023 | 16.35 | 16.35 | 15.50 | 15.65 | 15.65 | 82,722 |
May 24, 2023 | 16.05 | 16.70 | 15.75 | 16.20 | 16.20 | 12,869 |
May 23, 2023 | 16.65 | 16.95 | 16.35 | 16.40 | 16.40 | 10,467 |
May 22, 2023 | 16.95 | 16.95 | 16.15 | 16.20 | 16.20 | 17,491 |
May 19, 2023 | 16.95 | 17.45 | 16.35 | 16.50 | 16.50 | 60,446 |
May 18, 2023 | 17.70 | 17.95 | 16.50 | 16.70 | 16.70 | 162,621 |
May 17, 2023 | 16.45 | 18.15 | 16.25 | 17.75 | 17.75 | 268,237 |
May 16, 2023 | 16.50 | 16.85 | 16.00 | 16.15 | 16.15 | 29,905 |
May 15, 2023 | 16.75 | 16.90 | 16.35 | 16.50 | 16.50 | 20,025 |
May 12, 2023 | 16.65 | 17.10 | 16.20 | 16.40 | 16.40 | 30,383 |
May 11, 2023 | 16.70 | 16.80 | 16.00 | 16.65 | 16.65 | 11,925 |
May 10, 2023 | 16.95 | 17.15 | 16.25 | 16.45 | 16.45 | 62,679 |
May 9, 2023 | 16.60 | 17.80 | 16.25 | 16.75 | 16.75 | 32,204 |
May 8, 2023 | 16.40 | 16.90 | 16.40 | 16.65 | 16.65 | 8,063 |
May 5, 2023 | 17.00 | 17.15 | 16.50 | 16.70 | 16.70 | 38,284 |
May 4, 2023 | 16.95 | 17.40 | 16.45 | 16.60 | 16.60 | 15,812 |
May 3, 2023 | 17.00 | 17.05 | 16.40 | 16.65 | 16.65 | 29,143 |
May 2, 2023 | 17.25 | 17.95 | 16.40 | 16.85 | 16.85 | 51,956 |
Apr 28, 2023 | 17.90 | 17.90 | 16.60 | 17.25 | 17.25 | 82,112 |
Apr 27, 2023 | 16.90 | 19.00 | 16.20 | 17.10 | 17.10 | 1,026,128 |
Apr 26, 2023 | 15.20 | 18.10 | 14.85 | 16.05 | 16.05 | 779,440 |