BSE - Delayed Quote • INR
Jindal Capital Limited (JINDCAP.BO)
At close: 3:25 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 |
---|---|---|---|---|---|---|
Apr 23, 2024 | 36.58 | 37.55 | 35.86 | 37.44 | 37.44 | 4,885 |
Apr 22, 2024 | 35.57 | 37.68 | 35.57 | 35.86 | 35.86 | 2,097 |
Apr 19, 2024 | 37.89 | 38.60 | 36.03 | 36.30 | 36.30 | 4,462 |
Apr 18, 2024 | 37.00 | 37.20 | 35.00 | 37.15 | 37.15 | 2,351 |
Apr 16, 2024 | 37.64 | 37.64 | 36.00 | 36.30 | 36.30 | 3,121 |
Apr 15, 2024 | 37.04 | 37.04 | 36.00 | 36.90 | 36.90 | 3,655 |
Apr 12, 2024 | 37.49 | 38.50 | 37.00 | 37.80 | 37.80 | 2,766 |
Apr 10, 2024 | 38.51 | 39.49 | 36.61 | 38.00 | 38.00 | 2,426 |
Apr 9, 2024 | 39.25 | 39.25 | 36.61 | 37.74 | 37.74 | 4,328 |
Apr 8, 2024 | 38.14 | 39.00 | 37.50 | 38.53 | 38.53 | 3,881 |
Apr 5, 2024 | 38.00 | 38.00 | 36.00 | 37.39 | 37.39 | 6,125 |
Apr 4, 2024 | 37.25 | 38.49 | 36.50 | 37.39 | 37.39 | 3,522 |
Apr 3, 2024 | 37.23 | 37.35 | 35.01 | 37.23 | 37.23 | 4,082 |
Apr 2, 2024 | 37.50 | 37.50 | 36.50 | 36.50 | 36.50 | 5,645 |
Apr 1, 2024 | 35.00 | 36.54 | 33.67 | 36.30 | 36.30 | 4,438 |
Mar 28, 2024 | 36.90 | 36.90 | 34.40 | 34.96 | 34.96 | 2,208 |
Mar 27, 2024 | 36.45 | 36.49 | 33.03 | 36.19 | 36.19 | 6,135 |
Mar 26, 2024 | 34.70 | 34.76 | 33.78 | 34.76 | 34.76 | 3,272 |
Mar 22, 2024 | 33.99 | 35.59 | 33.09 | 33.11 | 33.11 | 1,756 |
Mar 21, 2024 | 33.22 | 34.00 | 32.26 | 33.90 | 33.90 | 4,597 |
Mar 20, 2024 | 33.24 | 34.50 | 32.00 | 32.57 | 32.57 | 860 |
Mar 19, 2024 | 33.11 | 33.24 | 32.30 | 33.20 | 33.20 | 3,388 |
Mar 18, 2024 | 33.74 | 33.74 | 31.45 | 31.67 | 31.67 | 3,217 |
Mar 14, 2024 | 33.22 | 33.22 | 30.95 | 32.45 | 32.45 | 6,319 |
Mar 13, 2024 | 34.50 | 34.80 | 31.82 | 32.57 | 32.57 | 4,814 |
Mar 12, 2024 | 34.20 | 34.20 | 32.49 | 33.49 | 33.49 | 9,555 |
Mar 11, 2024 | 36.99 | 36.99 | 34.00 | 34.20 | 34.20 | 4,578 |
Mar 7, 2024 | 35.90 | 37.33 | 35.15 | 35.39 | 35.39 | 4,026 |
Mar 6, 2024 | 37.40 | 37.40 | 34.65 | 35.90 | 35.90 | 4,324 |
Mar 5, 2024 | 38.80 | 38.80 | 35.76 | 36.23 | 36.23 | 2,652 |
Mar 4, 2024 | 37.04 | 38.90 | 36.04 | 37.48 | 37.48 | 1,299 |
Mar 1, 2024 | 36.75 | 37.78 | 35.51 | 37.00 | 37.00 | 2,907 |
Feb 29, 2024 | 36.50 | 37.00 | 36.50 | 36.73 | 36.73 | 2,728 |
Feb 28, 2024 | 38.74 | 38.74 | 36.25 | 36.99 | 36.99 | 2,554 |
Feb 27, 2024 | 39.00 | 39.00 | 36.80 | 37.98 | 37.98 | 2,709 |
Feb 26, 2024 | 39.00 | 39.00 | 37.30 | 37.99 | 37.99 | 4,929 |
Feb 23, 2024 | 37.19 | 39.24 | 35.85 | 37.40 | 37.40 | 6,027 |
Feb 22, 2024 | 38.50 | 38.50 | 36.90 | 37.42 | 37.42 | 3,055 |
Feb 21, 2024 | 39.46 | 39.46 | 36.60 | 38.20 | 38.20 | 6,864 |
Feb 20, 2024 | 38.90 | 38.90 | 38.50 | 38.50 | 38.50 | 2,209 |
Feb 19, 2024 | 39.40 | 39.55 | 36.11 | 37.14 | 37.14 | 15,872 |
Feb 16, 2024 | 39.89 | 39.89 | 37.10 | 38.00 | 38.00 | 2,662 |
Feb 15, 2024 | 39.15 | 39.15 | 38.60 | 38.69 | 38.69 | 757 |
Feb 14, 2024 | 39.58 | 39.58 | 37.01 | 38.46 | 38.46 | 2,565 |
Feb 13, 2024 | 39.34 | 39.34 | 36.65 | 38.80 | 38.80 | 4,414 |
Feb 12, 2024 | 39.90 | 39.90 | 37.44 | 38.57 | 38.57 | 7,376 |
Feb 9, 2024 | 40.49 | 40.49 | 38.06 | 39.41 | 39.41 | 3,094 |
Feb 8, 2024 | 40.90 | 40.90 | 38.61 | 39.59 | 39.59 | 7,489 |
Feb 7, 2024 | 40.19 | 40.70 | 38.05 | 40.34 | 40.34 | 6,168 |
Feb 6, 2024 | 39.95 | 39.95 | 38.35 | 39.21 | 39.21 | 6,706 |
Feb 5, 2024 | 40.90 | 40.90 | 38.15 | 38.78 | 38.78 | 15,823 |
Feb 2, 2024 | 42.00 | 42.49 | 39.00 | 40.12 | 40.12 | 15,654 |
Feb 1, 2024 | 41.00 | 41.00 | 38.81 | 41.00 | 41.00 | 11,368 |
Jan 31, 2024 | 40.15 | 41.51 | 40.10 | 40.60 | 40.60 | 8,033 |
Jan 30, 2024 | 42.55 | 42.55 | 40.00 | 40.50 | 40.50 | 5,121 |
Jan 29, 2024 | 38.30 | 41.75 | 38.30 | 40.98 | 40.98 | 9,832 |
Jan 25, 2024 | 39.69 | 41.67 | 37.71 | 39.78 | 39.78 | 16,745 |
Jan 24, 2024 | 42.50 | 42.50 | 38.75 | 39.69 | 39.69 | 5,846 |
Jan 23, 2024 | 44.00 | 44.00 | 40.69 | 40.69 | 40.69 | 8,353 |
Jan 19, 2024 | 45.00 | 45.00 | 41.46 | 42.24 | 42.24 | 12,078 |
Jan 18, 2024 | 42.05 | 43.65 | 39.55 | 43.56 | 43.56 | 15,658 |
Jan 17, 2024 | 42.53 | 43.00 | 39.66 | 41.59 | 41.59 | 6,803 |
Jan 16, 2024 | 40.68 | 41.90 | 40.05 | 41.56 | 41.56 | 5,468 |
Jan 15, 2024 | 42.00 | 42.48 | 38.44 | 40.68 | 40.68 | 15,786 |
Jan 12, 2024 | 40.48 | 40.70 | 40.00 | 40.46 | 40.46 | 9,731 |
Jan 11, 2024 | 39.50 | 40.97 | 37.62 | 39.69 | 39.69 | 10,677 |
Jan 10, 2024 | 41.00 | 41.25 | 39.21 | 39.59 | 39.59 | 25,705 |
Jan 9, 2024 | 43.42 | 44.95 | 41.25 | 41.27 | 41.27 | 19,370 |
Jan 8, 2024 | 47.98 | 47.98 | 43.42 | 43.42 | 43.42 | 37,136 |
Jan 5, 2024 | 46.20 | 46.20 | 43.11 | 45.70 | 45.70 | 77,167 |
Jan 4, 2024 | 38.42 | 42.21 | 38.42 | 42.21 | 42.21 | 21,204 |
Jan 3, 2024 | 35.50 | 38.42 | 33.52 | 38.38 | 38.38 | 35,637 |
Jan 2, 2024 | 35.22 | 35.90 | 33.52 | 34.93 | 34.93 | 5,999 |
Jan 1, 2024 | 36.07 | 36.07 | 33.51 | 34.53 | 34.53 | 15,137 |
Dec 29, 2023 | 34.35 | 35.35 | 33.11 | 34.36 | 34.36 | 8,650 |
Dec 28, 2023 | 33.51 | 35.15 | 33.51 | 33.67 | 33.67 | 3,915 |
Dec 27, 2023 | 33.99 | 35.17 | 33.00 | 35.15 | 35.15 | 8,677 |
Dec 26, 2023 | 33.88 | 33.89 | 33.01 | 33.50 | 33.50 | 3,834 |
Dec 22, 2023 | 34.40 | 34.40 | 32.11 | 32.50 | 32.50 | 3,869 |
Dec 21, 2023 | 33.98 | 33.98 | 32.50 | 33.79 | 33.79 | 1,080 |
Dec 20, 2023 | 33.97 | 33.97 | 32.50 | 32.50 | 32.50 | 4,391 |
Dec 19, 2023 | 34.00 | 34.00 | 33.00 | 33.98 | 33.98 | 5,017 |
Dec 18, 2023 | 33.00 | 34.48 | 33.00 | 34.10 | 34.10 | 6,632 |
Dec 15, 2023 | 34.10 | 34.10 | 33.11 | 33.30 | 33.30 | 3,313 |
Dec 14, 2023 | 34.50 | 34.50 | 33.80 | 33.99 | 33.99 | 2,683 |
Dec 13, 2023 | 33.06 | 35.50 | 33.06 | 34.50 | 34.50 | 1,157 |
Dec 12, 2023 | 33.50 | 34.89 | 33.50 | 34.00 | 34.00 | 2,888 |
Dec 11, 2023 | 34.20 | 34.20 | 33.21 | 34.19 | 34.19 | 2,781 |
Dec 8, 2023 | 33.40 | 34.70 | 32.80 | 34.30 | 34.30 | 4,828 |
Dec 7, 2023 | 34.20 | 34.20 | 33.00 | 33.31 | 33.31 | 2,759 |
Dec 6, 2023 | 34.45 | 34.50 | 32.00 | 34.20 | 34.20 | 4,911 |
Dec 5, 2023 | 33.96 | 34.79 | 33.00 | 33.11 | 33.11 | 8,132 |
Dec 4, 2023 | 32.12 | 34.68 | 32.12 | 33.96 | 33.96 | 6,363 |
Dec 1, 2023 | 33.55 | 34.75 | 32.03 | 33.50 | 33.50 | 3,824 |
Nov 30, 2023 | 32.95 | 33.89 | 32.90 | 33.54 | 33.54 | 996 |
Nov 29, 2023 | 33.00 | 33.68 | 30.66 | 33.61 | 33.61 | 7,378 |
Nov 28, 2023 | 33.18 | 34.70 | 31.53 | 32.08 | 32.08 | 11,321 |
Nov 24, 2023 | 33.70 | 34.25 | 33.00 | 33.18 | 33.18 | 2,936 |
Nov 23, 2023 | 33.99 | 34.45 | 32.80 | 33.19 | 33.19 | 7,552 |
Nov 22, 2023 | 33.50 | 33.50 | 32.81 | 32.82 | 32.82 | 4,956 |
Nov 21, 2023 | 34.62 | 34.62 | 32.90 | 34.53 | 34.53 | 4,596 |
Nov 20, 2023 | 35.84 | 35.84 | 34.42 | 34.62 | 34.62 | 1,675 |
Nov 17, 2023 | 36.05 | 36.05 | 34.41 | 35.88 | 35.88 | 7,377 |
Nov 16, 2023 | 37.00 | 37.00 | 34.71 | 36.22 | 36.22 | 8,545 |
Nov 15, 2023 | 36.69 | 36.70 | 35.90 | 36.53 | 36.53 | 9,373 |
Nov 13, 2023 | 35.70 | 36.69 | 34.00 | 36.69 | 36.69 | 16,137 |
Nov 10, 2023 | 34.00 | 35.50 | 32.40 | 34.50 | 34.50 | 3,622 |
Nov 9, 2023 | 33.90 | 34.30 | 33.65 | 34.00 | 34.00 | 4,193 |
Nov 8, 2023 | 35.00 | 36.21 | 33.26 | 34.30 | 34.30 | 7,796 |
Nov 7, 2023 | 34.97 | 35.20 | 34.25 | 34.49 | 34.49 | 2,930 |
Nov 6, 2023 | 34.00 | 35.50 | 34.00 | 34.97 | 34.97 | 3,611 |
Nov 3, 2023 | 34.96 | 35.50 | 33.37 | 33.86 | 33.86 | 4,868 |
Nov 2, 2023 | 35.57 | 35.91 | 33.25 | 34.19 | 34.19 | 3,781 |
Nov 1, 2023 | 36.00 | 36.00 | 34.00 | 34.89 | 34.89 | 2,686 |
Oct 31, 2023 | 36.00 | 36.00 | 33.51 | 35.35 | 35.35 | 2,586 |
Oct 30, 2023 | 35.60 | 35.60 | 33.16 | 35.20 | 35.20 | 3,396 |
Oct 27, 2023 | 34.55 | 35.00 | 32.51 | 34.90 | 34.90 | 4,644 |
Oct 26, 2023 | 34.89 | 34.89 | 32.25 | 33.75 | 33.75 | 6,039 |
Oct 25, 2023 | 33.97 | 34.50 | 31.64 | 33.90 | 33.90 | 10,885 |
Oct 23, 2023 | 35.00 | 36.00 | 33.25 | 33.30 | 33.30 | 4,887 |
Oct 20, 2023 | 37.00 | 37.00 | 34.00 | 35.00 | 35.00 | 6,764 |
Oct 19, 2023 | 37.89 | 37.89 | 35.16 | 35.73 | 35.73 | 2,156 |
Oct 18, 2023 | 37.50 | 38.66 | 35.65 | 36.36 | 36.36 | 8,530 |
Oct 17, 2023 | 36.75 | 38.50 | 35.53 | 37.50 | 37.50 | 20,822 |
Oct 16, 2023 | 37.70 | 37.70 | 35.53 | 36.82 | 36.82 | 8,412 |
Oct 13, 2023 | 36.92 | 38.00 | 35.71 | 37.40 | 37.40 | 3,624 |
Oct 12, 2023 | 36.72 | 37.80 | 34.40 | 37.46 | 37.46 | 21,014 |
Oct 11, 2023 | 34.50 | 36.37 | 34.35 | 36.00 | 36.00 | 5,748 |
Oct 10, 2023 | 36.03 | 36.09 | 34.23 | 34.64 | 34.64 | 13,666 |
Oct 9, 2023 | 37.92 | 37.92 | 36.03 | 36.03 | 36.03 | 3,833 |
Oct 6, 2023 | 36.50 | 37.92 | 36.45 | 37.92 | 37.92 | 16,765 |
Oct 5, 2023 | 33.80 | 36.21 | 32.78 | 36.12 | 36.12 | 24,000 |
Oct 4, 2023 | 34.49 | 35.68 | 34.49 | 34.49 | 34.49 | 9,186 |
Oct 3, 2023 | 36.30 | 37.35 | 36.30 | 36.30 | 36.30 | 12,218 |
Sep 29, 2023 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 8,461 |
Sep 28, 2023 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 6,848 |
Sep 27, 2023 | 46.77 | 46.77 | 42.33 | 42.33 | 42.33 | 36,914 |
Sep 26, 2023 | 42.89 | 44.55 | 42.33 | 44.55 | 44.55 | 28,160 |
Sep 25, 2023 | 38.40 | 40.50 | 38.40 | 40.50 | 40.50 | 60,211 |
Sep 22, 2023 | 34.00 | 36.82 | 32.75 | 36.82 | 36.82 | 122,146 |
Sep 21, 2023 | 31.00 | 33.48 | 29.55 | 33.48 | 33.48 | 81,470 |
Sep 20, 2023 | 25.26 | 29.00 | 24.12 | 27.90 | 27.90 | 20,659 |
Sep 18, 2023 | 26.85 | 27.00 | 23.36 | 24.76 | 24.76 | 24,306 |
Sep 15, 2023 | 24.35 | 24.35 | 23.24 | 23.91 | 23.91 | 11,170 |
Sep 14, 2023 | 23.10 | 24.00 | 22.55 | 23.87 | 23.87 | 8,113 |
Sep 13, 2023 | 23.04 | 24.00 | 22.81 | 23.10 | 23.10 | 6,493 |
Sep 12, 2023 | 23.61 | 24.34 | 23.00 | 23.29 | 23.29 | 2,851 |
Sep 11, 2023 | 23.85 | 24.44 | 23.18 | 23.61 | 23.61 | 11,440 |
Sep 8, 2023 | 23.23 | 23.95 | 22.51 | 23.76 | 23.76 | 13,947 |
Sep 7, 2023 | 23.09 | 24.24 | 22.51 | 22.79 | 22.79 | 19,924 |
Sep 6, 2023 | 23.86 | 23.86 | 22.35 | 22.88 | 22.88 | 10,982 |
Sep 5, 2023 | 23.40 | 23.40 | 22.50 | 23.39 | 23.39 | 4,712 |
Sep 4, 2023 | 22.58 | 23.70 | 22.00 | 23.05 | 23.05 | 30,101 |
Sep 1, 2023 | 22.17 | 22.59 | 21.50 | 22.26 | 22.26 | 4,495 |
Aug 31, 2023 | 22.79 | 22.79 | 21.45 | 22.53 | 22.53 | 4,516 |
Aug 30, 2023 | 22.49 | 22.49 | 22.03 | 22.12 | 22.12 | 2,703 |
Aug 29, 2023 | 22.21 | 22.21 | 21.77 | 22.03 | 22.03 | 5,264 |
Aug 28, 2023 | 22.50 | 22.50 | 21.01 | 21.77 | 21.77 | 4,697 |
Aug 25, 2023 | 21.63 | 22.76 | 21.21 | 21.72 | 21.72 | 3,415 |
Aug 24, 2023 | 22.39 | 22.39 | 21.50 | 21.71 | 21.71 | 8,252 |
Aug 23, 2023 | 22.49 | 22.49 | 21.60 | 21.99 | 21.99 | 2,809 |
Aug 22, 2023 | 22.13 | 22.54 | 21.75 | 21.77 | 21.77 | 2,371 |
Aug 21, 2023 | 22.90 | 22.90 | 21.20 | 22.13 | 22.13 | 4,374 |
Aug 18, 2023 | 22.20 | 22.65 | 21.45 | 22.57 | 22.57 | 2,063 |
Aug 17, 2023 | 22.90 | 22.90 | 22.06 | 22.59 | 22.59 | 1,071 |
Aug 16, 2023 | 22.59 | 22.99 | 21.25 | 22.27 | 22.27 | 4,366 |
Aug 14, 2023 | 23.27 | 23.27 | 22.01 | 22.59 | 22.59 | 9,014 |
Aug 11, 2023 | 23.00 | 23.49 | 22.00 | 22.88 | 22.88 | 7,621 |
Aug 10, 2023 | 22.10 | 23.45 | 22.10 | 22.82 | 22.82 | 8,950 |
Aug 9, 2023 | 22.20 | 23.09 | 22.20 | 22.63 | 22.63 | 2,533 |
Aug 8, 2023 | 23.00 | 23.89 | 22.40 | 22.98 | 22.98 | 2,454 |
Aug 7, 2023 | 23.90 | 23.90 | 22.70 | 23.24 | 23.24 | 6,850 |
Aug 4, 2023 | 23.95 | 23.95 | 22.73 | 23.55 | 23.55 | 1,239 |
Aug 3, 2023 | 23.42 | 23.42 | 22.00 | 23.40 | 23.40 | 3,250 |
Aug 2, 2023 | 23.86 | 23.86 | 22.40 | 22.40 | 22.40 | 2,128 |
Aug 1, 2023 | 23.15 | 24.00 | 23.15 | 23.85 | 23.85 | 2,648 |
Jul 31, 2023 | 24.00 | 24.70 | 21.55 | 22.52 | 22.52 | 7,679 |
Jul 28, 2023 | 24.35 | 24.35 | 23.35 | 23.63 | 23.63 | 2,276 |
Jul 27, 2023 | 22.40 | 23.99 | 22.40 | 23.75 | 23.75 | 10,630 |
Jul 26, 2023 | 23.56 | 23.56 | 22.30 | 22.32 | 22.32 | 3,274 |
Jul 25, 2023 | 24.35 | 24.35 | 22.90 | 23.63 | 23.63 | 1,972 |
Jul 24, 2023 | 22.60 | 24.50 | 22.60 | 24.06 | 24.06 | 7,523 |
Jul 21, 2023 | 24.78 | 24.78 | 23.10 | 23.76 | 23.76 | 2,937 |
Jul 20, 2023 | 23.25 | 25.00 | 22.00 | 23.73 | 23.73 | 16,142 |
Jul 19, 2023 | 21.50 | 22.74 | 21.05 | 22.65 | 22.65 | 10,845 |
Jul 18, 2023 | 21.85 | 22.80 | 18.00 | 20.18 | 20.18 | 9,241 |
Jul 17, 2023 | 21.50 | 22.15 | 21.50 | 21.56 | 21.56 | 2,872 |
Jul 14, 2023 | 21.50 | 22.36 | 21.50 | 21.52 | 21.52 | 1,310 |
Jul 13, 2023 | 22.70 | 22.70 | 21.25 | 22.37 | 22.37 | 1,828 |
Jul 12, 2023 | 22.84 | 22.84 | 21.85 | 22.47 | 22.47 | 2,440 |
Jul 11, 2023 | 22.90 | 22.90 | 21.74 | 22.59 | 22.59 | 995 |
Jul 10, 2023 | 22.69 | 23.00 | 21.65 | 22.44 | 22.44 | 5,058 |
Jul 7, 2023 | 22.99 | 22.99 | 21.89 | 22.69 | 22.69 | 2,004 |
Jul 6, 2023 | 22.85 | 23.49 | 21.51 | 22.67 | 22.67 | 7,853 |
Jul 5, 2023 | 22.77 | 22.77 | 21.00 | 22.44 | 22.44 | 4,685 |
Jul 4, 2023 | 22.05 | 23.00 | 22.05 | 22.32 | 22.32 | 3,894 |
Jul 3, 2023 | 22.55 | 22.60 | 22.05 | 22.50 | 22.50 | 905 |
Jun 30, 2023 | 23.50 | 23.50 | 22.00 | 22.55 | 22.55 | 5,805 |
Jun 28, 2023 | 21.10 | 24.00 | 21.10 | 22.70 | 22.70 | 5,908 |
Jun 27, 2023 | 22.00 | 22.45 | 21.85 | 21.85 | 21.85 | 3,057 |
Jun 26, 2023 | 22.78 | 22.78 | 21.80 | 22.47 | 22.47 | 1,676 |
Jun 23, 2023 | 23.00 | 23.00 | 22.15 | 22.33 | 22.33 | 1,618 |
Jun 22, 2023 | 22.70 | 23.63 | 22.15 | 22.92 | 22.92 | 5,921 |
Jun 21, 2023 | 23.18 | 23.18 | 22.70 | 23.09 | 23.09 | 1,110 |
Jun 20, 2023 | 23.57 | 24.00 | 22.60 | 23.49 | 23.49 | 4,690 |
Jun 19, 2023 | 22.50 | 23.25 | 22.00 | 23.11 | 23.11 | 6,530 |
Jun 16, 2023 | 23.00 | 23.01 | 22.50 | 22.73 | 22.73 | 775 |
Jun 15, 2023 | 23.30 | 23.30 | 22.31 | 22.96 | 22.96 | 5,104 |
Jun 14, 2023 | 24.20 | 24.20 | 22.00 | 22.81 | 22.81 | 4,988 |
Jun 13, 2023 | 23.54 | 23.54 | 22.11 | 23.39 | 23.39 | 5,180 |
Jun 12, 2023 | 25.10 | 25.10 | 22.00 | 22.14 | 22.14 | 7,172 |
Jun 9, 2023 | 22.10 | 26.70 | 22.10 | 24.02 | 24.02 | 11,973 |
Jun 8, 2023 | 23.40 | 23.50 | 21.74 | 22.33 | 22.33 | 6,719 |
Jun 7, 2023 | 22.35 | 23.20 | 21.74 | 22.73 | 22.73 | 3,808 |
Jun 6, 2023 | 23.20 | 23.20 | 22.30 | 22.35 | 22.35 | 698 |
Jun 5, 2023 | 23.40 | 23.40 | 22.12 | 22.21 | 22.21 | 767 |
Jun 2, 2023 | 22.96 | 22.96 | 21.00 | 22.75 | 22.75 | 3,936 |
Jun 1, 2023 | 22.30 | 22.60 | 21.05 | 22.51 | 22.51 | 4,864 |
May 31, 2023 | 22.00 | 22.20 | 21.12 | 21.48 | 21.48 | 5,582 |
May 30, 2023 | 23.12 | 23.12 | 21.60 | 22.19 | 22.19 | 1,614 |
May 29, 2023 | 22.00 | 23.36 | 21.40 | 23.12 | 23.12 | 1,122 |
May 26, 2023 | 23.35 | 23.35 | 21.02 | 22.11 | 22.11 | 5,362 |
May 25, 2023 | 23.60 | 23.60 | 22.02 | 22.94 | 22.94 | 2,523 |
May 24, 2023 | 23.40 | 23.40 | 22.56 | 23.18 | 23.18 | 4,618 |
May 23, 2023 | 23.45 | 23.45 | 22.49 | 22.52 | 22.52 | 1,331 |
May 22, 2023 | 23.90 | 23.90 | 22.15 | 22.72 | 22.72 | 2,454 |
May 19, 2023 | 23.00 | 23.40 | 22.21 | 22.27 | 22.27 | 3,170 |
May 18, 2023 | 23.00 | 23.40 | 22.50 | 22.99 | 22.99 | 2,620 |
May 17, 2023 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | 1,261 |
May 16, 2023 | 23.30 | 23.30 | 22.60 | 22.65 | 22.65 | 2,539 |
May 15, 2023 | 22.80 | 23.65 | 22.60 | 22.94 | 22.94 | 1,539 |
May 12, 2023 | 22.54 | 24.00 | 22.54 | 23.70 | 23.70 | 1,193 |
May 11, 2023 | 23.00 | 24.10 | 22.50 | 23.00 | 23.00 | 3,089 |
May 10, 2023 | 23.00 | 23.55 | 22.50 | 23.45 | 23.45 | 2,050 |
May 9, 2023 | 23.85 | 23.85 | 22.52 | 23.00 | 23.00 | 3,326 |
May 8, 2023 | 23.50 | 24.40 | 22.05 | 22.90 | 22.90 | 2,309 |
May 5, 2023 | 22.80 | 23.59 | 22.30 | 22.42 | 22.42 | 2,397 |
May 4, 2023 | 23.50 | 23.99 | 22.22 | 22.80 | 22.80 | 2,690 |
May 3, 2023 | 24.05 | 24.05 | 21.00 | 23.03 | 23.03 | 1,054 |
May 2, 2023 | 22.00 | 24.00 | 22.00 | 23.70 | 23.70 | 11,625 |
Apr 28, 2023 | 23.00 | 23.00 | 21.65 | 22.31 | 22.31 | 2,595 |
Apr 27, 2023 | 22.69 | 23.25 | 22.25 | 22.31 | 22.31 | 3,314 |
Apr 26, 2023 | 22.97 | 23.50 | 22.00 | 22.91 | 22.91 | 13,904 |
Apr 25, 2023 | 24.50 | 24.50 | 22.00 | 22.97 | 22.97 | 9,031 |
Apr 24, 2023 | 24.90 | 25.50 | 22.40 | 22.91 | 22.91 | 7,527 |