BSE - Free Realtime Quote • INR
Kothari Fermentation and Biochem Limited (KFBL.BO)
As of 11:23 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 | 87.40 | 87.40 | 83.50 | 85.50 | 85.50 | 4,261 |
Apr 25, 2024 | 85.06 | 86.00 | 83.01 | 84.70 | 84.70 | 3,549 |
Apr 24, 2024 | 83.00 | 85.00 | 81.62 | 83.97 | 83.97 | 12,237 |
Apr 23, 2024 | 80.65 | 84.65 | 80.15 | 82.99 | 82.99 | 16,468 |
Apr 22, 2024 | 81.00 | 82.00 | 79.01 | 81.75 | 81.75 | 7,988 |
Apr 19, 2024 | 78.00 | 80.65 | 77.90 | 78.01 | 78.01 | 13,670 |
Apr 18, 2024 | 80.60 | 82.00 | 78.30 | 79.50 | 79.50 | 10,400 |
Apr 16, 2024 | 76.20 | 80.00 | 76.20 | 79.45 | 79.45 | 2,294 |
Apr 15, 2024 | 81.21 | 81.21 | 75.30 | 77.63 | 77.63 | 3,103 |
Apr 12, 2024 | 78.01 | 83.89 | 78.01 | 81.25 | 81.25 | 15,741 |
Apr 10, 2024 | 75.00 | 78.00 | 75.00 | 77.50 | 77.50 | 5,196 |
Apr 9, 2024 | 75.00 | 77.00 | 75.00 | 75.42 | 75.42 | 4,169 |
Apr 8, 2024 | 75.30 | 77.70 | 74.07 | 75.74 | 75.74 | 6,137 |
Apr 5, 2024 | 75.70 | 75.70 | 74.25 | 75.31 | 75.31 | 2,133 |
Apr 4, 2024 | 76.15 | 78.50 | 73.00 | 74.39 | 74.39 | 4,760 |
Apr 3, 2024 | 77.50 | 77.50 | 74.55 | 75.00 | 75.00 | 6,998 |
Apr 2, 2024 | 77.64 | 77.64 | 74.50 | 76.00 | 76.00 | 1,103 |
Apr 1, 2024 | 76.20 | 78.97 | 75.00 | 75.66 | 75.66 | 6,775 |
Mar 28, 2024 | 77.00 | 77.00 | 72.00 | 72.35 | 72.35 | 3,311 |
Mar 27, 2024 | 78.40 | 79.70 | 76.01 | 76.16 | 76.16 | 15,168 |
Mar 26, 2024 | 75.00 | 78.50 | 73.01 | 76.87 | 76.87 | 8,102 |
Mar 22, 2024 | 70.78 | 77.43 | 68.10 | 74.52 | 74.52 | 12,618 |
Mar 21, 2024 | 72.00 | 73.99 | 70.31 | 72.22 | 72.22 | 7,196 |
Mar 20, 2024 | 70.00 | 72.00 | 68.35 | 70.29 | 70.29 | 9,293 |
Mar 19, 2024 | 63.50 | 70.88 | 62.10 | 67.74 | 67.74 | 12,030 |
Mar 18, 2024 | 69.98 | 69.98 | 61.40 | 63.66 | 63.66 | 10,832 |
Mar 14, 2024 | 63.39 | 68.50 | 59.20 | 67.00 | 67.00 | 4,720 |
Mar 13, 2024 | 71.90 | 71.90 | 57.00 | 63.39 | 63.39 | 44,885 |
Mar 12, 2024 | 72.45 | 73.70 | 65.50 | 66.42 | 66.42 | 6,907 |
Mar 11, 2024 | 76.24 | 76.25 | 70.65 | 71.61 | 71.61 | 2,563 |
Mar 7, 2024 | 76.50 | 77.49 | 75.00 | 76.24 | 76.24 | 3,236 |
Mar 6, 2024 | 78.55 | 78.94 | 72.30 | 74.05 | 74.05 | 18,669 |
Mar 5, 2024 | 77.01 | 79.68 | 77.00 | 77.09 | 77.09 | 5,064 |
Mar 4, 2024 | 80.59 | 80.59 | 77.15 | 78.56 | 78.56 | 3,069 |
Mar 1, 2024 | 76.80 | 79.99 | 74.50 | 77.42 | 77.42 | 5,166 |
Feb 29, 2024 | 77.65 | 80.90 | 71.90 | 77.66 | 77.66 | 2,272 |
Feb 28, 2024 | 80.40 | 81.00 | 77.65 | 77.65 | 77.65 | 3,347 |
Feb 27, 2024 | 80.70 | 81.50 | 78.00 | 78.38 | 78.38 | 7,769 |
Feb 26, 2024 | 80.00 | 82.00 | 77.30 | 78.39 | 78.39 | 9,277 |
Feb 23, 2024 | 79.06 | 80.98 | 79.05 | 80.03 | 80.03 | 1,797 |
Feb 22, 2024 | 81.98 | 81.98 | 77.10 | 79.23 | 79.23 | 4,746 |
Feb 21, 2024 | 82.70 | 82.70 | 75.10 | 80.25 | 80.25 | 6,323 |
Feb 20, 2024 | 82.80 | 82.85 | 77.60 | 80.12 | 80.12 | 7,141 |
Feb 19, 2024 | 82.99 | 82.99 | 80.01 | 80.60 | 80.60 | 6,464 |
Feb 16, 2024 | 80.55 | 83.00 | 80.55 | 82.66 | 82.66 | 10,625 |
Feb 15, 2024 | 81.70 | 84.00 | 80.00 | 81.11 | 81.11 | 4,078 |
Feb 14, 2024 | 80.00 | 86.00 | 76.15 | 81.70 | 81.70 | 10,029 |
Feb 13, 2024 | 87.69 | 87.69 | 75.00 | 81.38 | 81.38 | 8,589 |
Feb 12, 2024 | 81.06 | 88.00 | 79.30 | 85.70 | 85.70 | 23,670 |
Feb 9, 2024 | 82.00 | 84.00 | 79.25 | 81.94 | 81.94 | 9,330 |
Feb 8, 2024 | 84.00 | 85.00 | 81.00 | 82.55 | 82.55 | 8,445 |
Feb 7, 2024 | 81.99 | 84.01 | 79.05 | 83.35 | 83.35 | 18,905 |
Feb 6, 2024 | 78.05 | 81.01 | 77.01 | 79.96 | 79.96 | 10,541 |
Feb 5, 2024 | 80.00 | 82.00 | 75.15 | 79.75 | 79.75 | 19,220 |
Feb 2, 2024 | 82.00 | 82.00 | 76.80 | 79.51 | 79.51 | 16,296 |
Feb 1, 2024 | 77.00 | 81.00 | 75.16 | 79.77 | 79.77 | 12,048 |
Jan 31, 2024 | 77.00 | 78.90 | 75.11 | 77.21 | 77.21 | 7,916 |
Jan 30, 2024 | 78.00 | 81.70 | 75.10 | 75.98 | 75.98 | 8,478 |
Jan 29, 2024 | 71.65 | 78.80 | 71.65 | 76.61 | 76.61 | 19,287 |
Jan 25, 2024 | 78.49 | 78.49 | 72.90 | 73.99 | 73.99 | 14,046 |
Jan 24, 2024 | 75.00 | 76.89 | 72.00 | 72.90 | 72.90 | 15,328 |
Jan 23, 2024 | 79.50 | 79.50 | 76.80 | 76.90 | 76.90 | 5,509 |
Jan 19, 2024 | 79.01 | 79.50 | 77.01 | 77.93 | 77.93 | 11,932 |
Jan 18, 2024 | 83.70 | 83.70 | 76.00 | 79.00 | 79.00 | 7,938 |
Jan 17, 2024 | 87.60 | 87.60 | 79.15 | 82.14 | 82.14 | 5,952 |
Jan 16, 2024 | 87.90 | 87.90 | 81.00 | 81.85 | 81.85 | 7,470 |
Jan 15, 2024 | 85.95 | 89.90 | 83.55 | 84.55 | 84.55 | 16,097 |
Jan 12, 2024 | 81.00 | 84.87 | 81.00 | 84.05 | 84.05 | 29,069 |
Jan 11, 2024 | 80.85 | 83.50 | 78.78 | 80.83 | 80.83 | 21,337 |
Jan 10, 2024 | 84.30 | 84.30 | 80.85 | 80.95 | 80.95 | 14,638 |
Jan 9, 2024 | 77.80 | 80.85 | 77.70 | 80.58 | 80.58 | 30,252 |
Jan 8, 2024 | 80.00 | 80.00 | 76.10 | 77.00 | 77.00 | 41,260 |
Jan 5, 2024 | 81.48 | 81.48 | 78.53 | 79.94 | 79.94 | 32,530 |
Jan 4, 2024 | 74.35 | 77.60 | 74.35 | 77.60 | 77.60 | 18,412 |
Jan 3, 2024 | 72.60 | 74.90 | 72.60 | 73.91 | 73.91 | 16,629 |
Jan 2, 2024 | 72.60 | 73.49 | 71.60 | 72.48 | 72.48 | 9,983 |
Jan 1, 2024 | 71.10 | 73.00 | 71.10 | 72.31 | 72.31 | 8,829 |
Dec 29, 2023 | 72.00 | 72.50 | 70.85 | 72.44 | 72.44 | 3,720 |
Dec 28, 2023 | 72.97 | 72.97 | 71.80 | 71.97 | 71.97 | 4,110 |
Dec 27, 2023 | 77.50 | 78.88 | 71.95 | 73.37 | 73.37 | 25,614 |
Dec 26, 2023 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 10,465 |
Dec 22, 2023 | 70.98 | 73.40 | 69.10 | 72.13 | 72.13 | 7,324 |
Dec 21, 2023 | 70.00 | 71.88 | 68.03 | 69.98 | 69.98 | 12,491 |
Dec 20, 2023 | 72.00 | 72.69 | 70.31 | 70.46 | 70.46 | 7,928 |
Dec 19, 2023 | 73.00 | 73.00 | 71.00 | 71.99 | 71.99 | 8,224 |
Dec 18, 2023 | 72.00 | 74.70 | 70.55 | 73.04 | 73.04 | 11,338 |
Dec 15, 2023 | 73.75 | 73.75 | 71.00 | 71.86 | 71.86 | 8,554 |
Dec 14, 2023 | 72.00 | 73.20 | 71.00 | 72.87 | 72.87 | 9,403 |
Dec 13, 2023 | 72.84 | 72.84 | 70.85 | 70.99 | 70.99 | 51,791 |
Dec 12, 2023 | 74.50 | 75.25 | 72.25 | 72.84 | 72.84 | 8,880 |
Dec 11, 2023 | 72.00 | 74.99 | 71.00 | 74.29 | 74.29 | 14,753 |
Dec 8, 2023 | 76.00 | 76.10 | 72.00 | 72.21 | 72.21 | 14,171 |
Dec 7, 2023 | 76.25 | 77.13 | 73.25 | 75.18 | 75.18 | 9,301 |
Dec 6, 2023 | 71.00 | 75.26 | 70.25 | 75.25 | 75.25 | 24,468 |
Dec 5, 2023 | 72.32 | 72.78 | 70.00 | 71.68 | 71.68 | 51,019 |
Dec 4, 2023 | 73.79 | 73.90 | 72.00 | 72.32 | 72.32 | 11,116 |
Dec 1, 2023 | 72.10 | 75.89 | 72.03 | 72.99 | 72.99 | 20,618 |
Nov 30, 2023 | 74.48 | 74.50 | 72.20 | 73.63 | 73.63 | 4,609 |
Nov 29, 2023 | 73.00 | 74.50 | 73.00 | 73.54 | 73.54 | 5,818 |
Nov 28, 2023 | 74.65 | 74.99 | 73.00 | 73.56 | 73.56 | 20,528 |
Nov 24, 2023 | 74.21 | 75.59 | 74.21 | 74.65 | 74.65 | 3,486 |
Nov 23, 2023 | 75.43 | 75.43 | 73.01 | 74.74 | 74.74 | 4,816 |
Nov 22, 2023 | 76.25 | 76.25 | 73.23 | 74.79 | 74.79 | 20,123 |
Nov 21, 2023 | 78.24 | 78.24 | 74.95 | 75.24 | 75.24 | 33,746 |
Nov 20, 2023 | 78.50 | 79.48 | 77.00 | 77.34 | 77.34 | 16,440 |
Nov 17, 2023 | 78.25 | 78.79 | 77.20 | 77.95 | 77.95 | 17,199 |
Nov 16, 2023 | 78.00 | 79.00 | 76.36 | 78.11 | 78.11 | 35,235 |
Nov 15, 2023 | 80.37 | 81.25 | 80.37 | 80.37 | 80.37 | 68,431 |
Nov 13, 2023 | 83.25 | 85.50 | 80.10 | 84.60 | 84.60 | 16,325 |
Nov 10, 2023 | 80.00 | 81.40 | 78.25 | 81.17 | 81.17 | 20,841 |
Nov 9, 2023 | 82.20 | 82.20 | 79.55 | 80.58 | 80.58 | 10,016 |
Nov 8, 2023 | 87.90 | 87.95 | 81.66 | 82.35 | 82.35 | 44,658 |
Nov 7, 2023 | 85.00 | 86.60 | 82.55 | 85.95 | 85.95 | 8,755 |
Nov 6, 2023 | 87.12 | 87.20 | 83.25 | 84.92 | 84.92 | 7,204 |
Nov 3, 2023 | 87.99 | 87.99 | 82.65 | 85.49 | 85.49 | 9,026 |
Nov 2, 2023 | 84.90 | 87.00 | 83.70 | 84.45 | 84.45 | 10,221 |
Nov 1, 2023 | 83.00 | 87.00 | 82.16 | 83.93 | 83.93 | 10,702 |
Oct 31, 2023 | 88.00 | 88.00 | 82.62 | 85.95 | 85.95 | 6,532 |
Oct 30, 2023 | 85.40 | 88.40 | 83.15 | 85.02 | 85.02 | 10,992 |
Oct 27, 2023 | 82.43 | 86.12 | 79.11 | 84.69 | 84.69 | 31,113 |
Oct 26, 2023 | 79.00 | 82.04 | 74.24 | 82.02 | 82.02 | 50,361 |
Oct 25, 2023 | 80.01 | 81.96 | 77.75 | 78.14 | 78.14 | 24,180 |
Oct 23, 2023 | 90.22 | 90.22 | 81.64 | 81.80 | 81.80 | 67,768 |
Oct 20, 2023 | 84.25 | 85.93 | 84.00 | 85.93 | 85.93 | 32,375 |
Oct 19, 2023 | 79.20 | 82.49 | 77.11 | 81.84 | 81.84 | 38,096 |
Oct 18, 2023 | 79.22 | 79.98 | 76.17 | 78.57 | 78.57 | 28,683 |
Oct 17, 2023 | 81.89 | 81.89 | 79.00 | 79.22 | 79.22 | 21,249 |
Oct 16, 2023 | 78.21 | 81.99 | 77.75 | 81.08 | 81.08 | 48,427 |
Oct 13, 2023 | 85.47 | 85.47 | 79.72 | 79.74 | 79.74 | 96,197 |
Oct 12, 2023 | 88.20 | 89.83 | 83.78 | 83.91 | 83.91 | 59,776 |
Oct 11, 2023 | 92.68 | 93.00 | 88.00 | 88.18 | 88.18 | 42,513 |
Oct 10, 2023 | 92.00 | 92.00 | 86.50 | 91.02 | 91.02 | 40,519 |
Oct 9, 2023 | 89.35 | 93.81 | 89.35 | 91.04 | 91.04 | 85,200 |
Oct 6, 2023 | 94.00 | 94.87 | 88.01 | 89.35 | 89.35 | 72,709 |
Oct 5, 2023 | 102.00 | 105.00 | 88.20 | 92.64 | 92.64 | 417,519 |
Oct 4, 2023 | 93.45 | 97.02 | 91.60 | 97.02 | 97.02 | 443,666 |
Oct 3, 2023 | 83.70 | 88.20 | 82.20 | 88.20 | 88.20 | 297,935 |
Sep 29, 2023 | 66.20 | 74.65 | 65.00 | 73.50 | 73.50 | 297,723 |
Sep 28, 2023 | 54.39 | 64.48 | 54.39 | 64.05 | 64.05 | 181,999 |
Sep 27, 2023 | 53.50 | 54.30 | 53.25 | 53.74 | 53.74 | 3,744 |
Sep 26, 2023 | 53.17 | 54.50 | 53.02 | 53.85 | 53.85 | 3,406 |
Sep 25, 2023 | 53.37 | 54.48 | 53.00 | 53.17 | 53.17 | 4,890 |
Sep 22, 2023 | 53.98 | 54.49 | 52.80 | 53.37 | 53.37 | 6,100 |
Sep 21, 2023 | 54.15 | 54.99 | 52.65 | 53.87 | 53.87 | 3,396 |
Sep 20, 2023 | 55.00 | 56.00 | 54.10 | 54.14 | 54.14 | 8,921 |
Sep 18, 2023 | 55.00 | 58.80 | 53.55 | 55.00 | 55.00 | 8,319 |
Sep 15, 2023 | 56.79 | 56.79 | 54.35 | 55.73 | 55.73 | 5,502 |
Sep 14, 2023 | 57.15 | 57.15 | 54.02 | 55.86 | 55.86 | 5,786 |
Sep 13, 2023 | 54.00 | 56.80 | 54.00 | 56.03 | 56.03 | 6,525 |
Sep 12, 2023 | 57.80 | 57.80 | 54.00 | 55.81 | 55.81 | 10,645 |
Sep 11, 2023 | 54.00 | 58.00 | 53.51 | 56.01 | 56.01 | 35,432 |
Sep 8, 2023 | 55.50 | 55.50 | 53.19 | 53.63 | 53.63 | 11,205 |
Sep 7, 2023 | 56.29 | 56.29 | 53.50 | 55.47 | 55.47 | 3,994 |
Sep 6, 2023 | 55.69 | 55.95 | 54.26 | 55.29 | 55.29 | 6,661 |
Sep 5, 2023 | 57.37 | 57.37 | 54.23 | 55.69 | 55.69 | 8,315 |
Sep 4, 2023 | 54.50 | 55.49 | 53.20 | 54.89 | 54.89 | 14,663 |
Sep 1, 2023 | 53.00 | 55.82 | 53.00 | 54.51 | 54.51 | 2,892 |
Aug 31, 2023 | 53.55 | 54.99 | 53.50 | 54.50 | 54.50 | 6,341 |
Aug 30, 2023 | 53.50 | 54.89 | 53.40 | 53.93 | 53.93 | 5,999 |
Aug 29, 2023 | 55.68 | 55.69 | 53.20 | 54.31 | 54.31 | 3,406 |
Aug 28, 2023 | 57.55 | 57.55 | 54.00 | 54.33 | 54.33 | 10,187 |
Aug 25, 2023 | 56.96 | 56.96 | 53.60 | 54.20 | 54.20 | 5,174 |
Aug 24, 2023 | 57.00 | 58.50 | 54.71 | 55.33 | 55.33 | 10,788 |
Aug 23, 2023 | 54.33 | 56.20 | 52.55 | 56.00 | 56.00 | 5,859 |
Aug 22, 2023 | 57.00 | 57.00 | 54.60 | 55.44 | 55.44 | 5,223 |
Aug 21, 2023 | 54.85 | 55.75 | 53.31 | 55.00 | 55.00 | 11,325 |
Aug 18, 2023 | 54.00 | 54.00 | 52.08 | 53.27 | 53.27 | 9,363 |
Aug 17, 2023 | 53.45 | 53.45 | 50.50 | 52.13 | 52.13 | 15,997 |
Aug 16, 2023 | 54.80 | 54.80 | 51.00 | 51.28 | 51.28 | 30,352 |
Aug 14, 2023 | 54.20 | 55.88 | 50.91 | 52.69 | 52.69 | 143,362 |
Aug 11, 2023 | 64.99 | 65.00 | 63.43 | 63.63 | 63.63 | 6,163 |
Aug 10, 2023 | 65.20 | 67.35 | 64.08 | 64.36 | 64.36 | 9,063 |
Aug 9, 2023 | 64.88 | 67.45 | 64.10 | 65.20 | 65.20 | 7,117 |
Aug 8, 2023 | 65.19 | 68.48 | 64.53 | 65.36 | 65.36 | 14,073 |
Aug 7, 2023 | 64.03 | 67.99 | 64.03 | 65.19 | 65.19 | 9,024 |
Aug 4, 2023 | 67.72 | 69.90 | 64.15 | 66.54 | 66.54 | 16,569 |
Aug 3, 2023 | 65.00 | 69.50 | 62.01 | 67.72 | 67.72 | 156,483 |
Aug 2, 2023 | 63.40 | 63.97 | 58.30 | 62.67 | 62.67 | 40,681 |
Aug 1, 2023 | 58.35 | 64.00 | 58.16 | 60.83 | 60.83 | 25,662 |
Jul 31, 2023 | 62.97 | 62.97 | 59.22 | 59.50 | 59.50 | 11,880 |
Jul 28, 2023 | 64.00 | 64.50 | 60.20 | 61.16 | 61.16 | 49,183 |
Jul 27, 2023 | 68.00 | 69.90 | 62.99 | 64.79 | 64.79 | 206,382 |
Jul 26, 2023 | 57.29 | 63.00 | 55.11 | 61.75 | 61.75 | 58,199 |
Jul 25, 2023 | 56.20 | 57.35 | 55.40 | 55.85 | 55.85 | 2,521 |
Jul 24, 2023 | 57.75 | 57.75 | 55.30 | 56.17 | 56.17 | 3,784 |
Jul 21, 2023 | 57.99 | 57.99 | 55.00 | 55.28 | 55.28 | 5,226 |
Jul 20, 2023 | 57.99 | 57.99 | 55.30 | 57.00 | 57.00 | 2,731 |
Jul 19, 2023 | 57.00 | 58.44 | 57.00 | 57.87 | 57.87 | 2,827 |
Jul 18, 2023 | 58.50 | 58.50 | 55.00 | 57.27 | 57.27 | 7,535 |
Jul 17, 2023 | 55.75 | 57.95 | 53.00 | 54.13 | 54.13 | 12,046 |
Jul 14, 2023 | 58.94 | 58.94 | 55.00 | 55.63 | 55.63 | 13,285 |
Jul 13, 2023 | 60.70 | 60.70 | 55.16 | 56.01 | 56.01 | 14,512 |
Jul 12, 2023 | 58.30 | 61.00 | 57.01 | 58.93 | 58.93 | 8,436 |
Jul 11, 2023 | 55.01 | 62.00 | 55.01 | 58.28 | 58.28 | 55,582 |
Jul 10, 2023 | 56.88 | 57.40 | 54.15 | 56.86 | 56.86 | 71,055 |
Jul 7, 2023 | 53.99 | 56.90 | 52.55 | 54.07 | 54.07 | 31,834 |
Jul 6, 2023 | 52.00 | 53.99 | 51.61 | 52.54 | 52.54 | 4,613 |
Jul 5, 2023 | 53.80 | 53.80 | 51.90 | 52.03 | 52.03 | 3,257 |
Jul 4, 2023 | 54.94 | 54.94 | 51.86 | 52.50 | 52.50 | 12,159 |
Jul 3, 2023 | 55.05 | 55.05 | 51.56 | 53.71 | 53.71 | 7,147 |
Jun 30, 2023 | 53.40 | 55.97 | 51.55 | 53.94 | 53.94 | 13,895 |
Jun 28, 2023 | 52.90 | 54.00 | 50.56 | 51.46 | 51.46 | 47,135 |
Jun 27, 2023 | 52.88 | 54.71 | 46.25 | 49.68 | 49.68 | 29,611 |
Jun 26, 2023 | 53.99 | 53.99 | 47.25 | 51.39 | 51.39 | 18,677 |
Jun 23, 2023 | 55.26 | 57.97 | 45.30 | 50.15 | 50.15 | 37,595 |
Jun 22, 2023 | 56.52 | 57.00 | 54.70 | 55.26 | 55.26 | 5,633 |
Jun 21, 2023 | 59.20 | 59.20 | 57.00 | 57.31 | 57.31 | 3,134 |
Jun 20, 2023 | 56.56 | 59.00 | 56.56 | 58.65 | 58.65 | 3,163 |
Jun 19, 2023 | 61.00 | 61.00 | 55.90 | 58.01 | 58.01 | 6,439 |
Jun 16, 2023 | 59.09 | 61.88 | 58.00 | 58.89 | 58.89 | 6,014 |
Jun 15, 2023 | 61.00 | 61.00 | 58.51 | 59.09 | 59.09 | 14,597 |
Jun 14, 2023 | 54.00 | 63.30 | 54.00 | 58.61 | 58.61 | 61,293 |
Jun 13, 2023 | 53.37 | 54.30 | 52.31 | 53.78 | 53.78 | 11,170 |
Jun 12, 2023 | 54.20 | 56.40 | 52.50 | 53.36 | 53.36 | 8,739 |
Jun 9, 2023 | 54.97 | 55.45 | 52.66 | 55.18 | 55.18 | 20,375 |
Jun 8, 2023 | 54.55 | 56.99 | 52.03 | 54.02 | 54.02 | 5,084 |
Jun 7, 2023 | 57.98 | 57.98 | 54.50 | 54.94 | 54.94 | 23,062 |
Jun 6, 2023 | 55.20 | 58.94 | 55.20 | 56.49 | 56.49 | 9,114 |
Jun 5, 2023 | 58.70 | 59.90 | 54.30 | 56.41 | 56.41 | 18,788 |
Jun 2, 2023 | 57.90 | 57.90 | 55.00 | 56.29 | 56.29 | 16,429 |
Jun 1, 2023 | 58.90 | 58.90 | 55.26 | 57.16 | 57.16 | 32,617 |
May 31, 2023 | 57.21 | 57.22 | 52.25 | 56.86 | 56.86 | 158,918 |
May 30, 2023 | 50.00 | 50.00 | 46.52 | 47.69 | 47.69 | 2,002 |
May 29, 2023 | 49.70 | 49.70 | 45.01 | 48.00 | 48.00 | 1,853 |
May 26, 2023 | 49.64 | 49.64 | 46.65 | 47.46 | 47.46 | 3,083 |
May 25, 2023 | 49.22 | 49.99 | 47.50 | 47.88 | 47.88 | 2,176 |
May 24, 2023 | 47.00 | 49.99 | 47.00 | 49.22 | 49.22 | 1,503 |
May 23, 2023 | 50.47 | 50.47 | 47.47 | 49.15 | 49.15 | 2,147 |
May 22, 2023 | 49.89 | 49.89 | 46.93 | 49.18 | 49.18 | 1,384 |
May 19, 2023 | 49.50 | 49.50 | 47.50 | 48.99 | 48.99 | 436 |
May 18, 2023 | 51.49 | 51.49 | 46.70 | 49.25 | 49.25 | 6,002 |
May 17, 2023 | 46.50 | 49.50 | 46.50 | 49.02 | 49.02 | 9,296 |
May 16, 2023 | 48.50 | 48.50 | 46.77 | 48.07 | 48.07 | 3,252 |
May 15, 2023 | 48.99 | 48.99 | 46.00 | 48.35 | 48.35 | 2,499 |
May 12, 2023 | 48.09 | 48.40 | 46.50 | 47.53 | 47.53 | 983 |
May 11, 2023 | 47.00 | 49.00 | 46.25 | 47.23 | 47.23 | 1,559 |
May 10, 2023 | 47.21 | 47.50 | 45.60 | 47.05 | 47.05 | 3,784 |
May 9, 2023 | 48.85 | 48.85 | 45.53 | 47.21 | 47.21 | 3,277 |
May 8, 2023 | 49.79 | 49.79 | 45.50 | 46.95 | 46.95 | 2,635 |
May 5, 2023 | 47.12 | 48.98 | 45.85 | 46.74 | 46.74 | 2,296 |
May 4, 2023 | 47.00 | 48.00 | 44.61 | 47.17 | 47.17 | 7,734 |
May 3, 2023 | 48.88 | 48.88 | 44.10 | 44.76 | 44.76 | 8,132 |
May 2, 2023 | 44.51 | 52.00 | 44.51 | 47.09 | 47.09 | 84,691 |
Apr 28, 2023 | 45.60 | 47.89 | 44.00 | 44.51 | 44.51 | 3,053 |
Apr 27, 2023 | 45.70 | 45.70 | 44.00 | 45.39 | 45.39 | 3,726 |
Apr 26, 2023 | 43.55 | 45.98 | 43.55 | 45.23 | 45.23 | 1,442 |