NSE - Delayed Quote • INR
3M India Limited (3MINDIA.NS)
At close: 3:29 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 26, 2024 | 29,981.40 | 30,419.40 | 29,500.00 | 29,967.95 | 29,967.95 | 4,522 |
Apr 25, 2024 | 30,202.05 | 30,300.05 | 29,865.00 | 29,975.60 | 29,975.60 | 4,976 |
Apr 24, 2024 | 30,000.00 | 30,700.00 | 29,905.95 | 30,283.40 | 30,283.40 | 6,752 |
Apr 23, 2024 | 29,831.85 | 29,986.00 | 29,680.15 | 29,755.70 | 29,755.70 | 1,215 |
Apr 22, 2024 | 29,789.65 | 30,491.95 | 29,673.05 | 29,831.85 | 29,831.85 | 3,303 |
Apr 19, 2024 | 29,380.00 | 29,749.95 | 29,000.00 | 29,660.50 | 29,660.50 | 1,820 |
Apr 18, 2024 | 29,942.30 | 29,999.95 | 29,250.50 | 29,385.25 | 29,385.25 | 2,183 |
Apr 16, 2024 | 29,186.30 | 29,959.05 | 28,907.05 | 29,759.60 | 29,759.60 | 4,399 |
Apr 15, 2024 | 29,610.00 | 29,610.00 | 29,001.00 | 29,186.30 | 29,186.30 | 3,467 |
Apr 12, 2024 | 30,150.00 | 30,150.00 | 29,501.10 | 29,611.10 | 29,611.10 | 1,897 |
Apr 10, 2024 | 30,348.00 | 30,348.95 | 29,770.00 | 29,850.90 | 29,850.90 | 2,535 |
Apr 9, 2024 | 30,199.95 | 30,439.40 | 29,956.45 | 30,050.00 | 30,050.00 | 16,194 |
Apr 8, 2024 | 30,348.45 | 30,556.45 | 29,957.00 | 29,990.55 | 29,990.55 | 5,893 |
Apr 5, 2024 | 30,200.00 | 30,500.00 | 30,200.00 | 30,348.45 | 30,348.45 | 1,553 |
Apr 4, 2024 | 30,497.00 | 30,600.00 | 30,001.00 | 30,326.50 | 30,326.50 | 5,277 |
Apr 3, 2024 | 30,277.00 | 30,561.90 | 30,200.05 | 30,269.10 | 30,269.10 | 2,567 |
Apr 2, 2024 | 30,800.00 | 30,821.00 | 29,851.15 | 30,277.65 | 30,277.65 | 5,529 |
Apr 1, 2024 | 30,800.00 | 31,449.95 | 30,430.00 | 30,533.20 | 30,533.20 | 3,789 |
Mar 28, 2024 | 31,475.10 | 31,475.10 | 31,032.05 | 31,193.35 | 31,193.35 | 6,634 |
Mar 27, 2024 | 30,788.00 | 31,657.45 | 30,179.85 | 31,475.10 | 31,475.10 | 9,289 |
Mar 26, 2024 | 31,000.00 | 31,000.00 | 30,319.75 | 30,487.15 | 30,487.15 | 2,225 |
Mar 22, 2024 | 30,200.00 | 30,900.00 | 30,144.50 | 30,728.40 | 30,728.40 | 2,103 |
Mar 21, 2024 | 30,337.00 | 30,337.00 | 29,877.60 | 30,049.25 | 30,049.25 | 8,054 |
Mar 20, 2024 | 29,678.90 | 30,200.00 | 29,260.00 | 30,038.95 | 30,038.95 | 7,617 |
Mar 19, 2024 | 29,748.00 | 30,104.30 | 29,203.40 | 29,678.90 | 29,678.90 | 6,670 |
Mar 18, 2024 | 29,595.00 | 29,620.85 | 29,241.15 | 29,516.10 | 29,516.10 | 1,842 |
Mar 14, 2024 | 30,246.55 | 30,446.15 | 29,400.00 | 30,133.15 | 30,133.15 | 4,529 |
Mar 13, 2024 | 30,843.20 | 30,900.00 | 29,905.10 | 30,246.55 | 30,246.55 | 6,237 |
Mar 12, 2024 | 30,448.00 | 31,132.45 | 30,005.55 | 30,843.20 | 30,843.20 | 3,630 |
Mar 11, 2024 | 30,315.25 | 30,647.65 | 30,001.05 | 30,101.85 | 30,101.85 | 1,471 |
Mar 7, 2024 | 30,325.90 | 30,778.00 | 30,266.00 | 30,480.55 | 30,480.55 | 2,582 |
Mar 6, 2024 | 30,200.00 | 30,544.40 | 30,116.10 | 30,323.70 | 30,323.70 | 2,769 |
Mar 5, 2024 | 30,815.90 | 30,885.80 | 30,005.05 | 30,115.65 | 30,115.65 | 15,807 |
Mar 4, 2024 | 31,836.00 | 31,836.05 | 30,550.00 | 30,656.00 | 30,656.00 | 4,602 |
Mar 1, 2024 | 32,275.00 | 32,275.00 | 31,500.00 | 31,714.35 | 31,714.35 | 7,287 |
Feb 29, 2024 | 30,798.20 | 32,380.70 | 30,570.00 | 31,977.65 | 31,977.65 | 5,454 |
Feb 28, 2024 | 31,446.15 | 31,446.15 | 30,400.00 | 30,669.45 | 30,669.45 | 3,537 |
Feb 27, 2024 | 30,817.00 | 31,411.90 | 30,817.00 | 31,246.15 | 31,246.15 | 3,400 |
Feb 26, 2024 | 30,567.80 | 30,948.00 | 30,420.05 | 30,742.55 | 30,742.55 | 2,454 |
Feb 23, 2024 | 30,800.00 | 31,185.00 | 30,250.10 | 30,379.65 | 30,379.65 | 4,440 |
Feb 22, 2024 | 31,277.00 | 31,277.00 | 30,411.20 | 30,515.65 | 30,515.65 | 9,309 |
Feb 21, 2024 | 31,500.00 | 31,520.00 | 30,909.00 | 31,009.25 | 31,009.25 | 2,801 |
Feb 20, 2024 | 31,111.00 | 31,516.15 | 31,000.00 | 31,384.60 | 31,384.60 | 3,214 |
Feb 19, 2024 | 31,225.10 | 31,666.20 | 30,800.00 | 30,918.40 | 30,918.40 | 8,782 |
Feb 16, 2024 | 30,987.80 | 31,200.00 | 30,800.10 | 30,897.35 | 30,897.35 | 1,961 |
Feb 15, 2024 | 30,947.25 | 31,174.40 | 30,507.70 | 30,788.35 | 30,788.35 | 4,826 |
Feb 14, 2024 | 31,479.60 | 31,599.95 | 30,835.00 | 30,947.25 | 30,947.25 | 3,942 |
Feb 13, 2024 | 31,825.00 | 31,992.65 | 31,201.00 | 31,471.15 | 31,471.15 | 4,281 |
Feb 12, 2024 | 32,699.90 | 32,897.80 | 31,701.00 | 31,792.65 | 31,792.65 | 3,434 |
Feb 9, 2024 | 33,886.00 | 33,886.00 | 32,024.95 | 32,642.65 | 32,642.65 | 7,037 |
Feb 8, 2024 | 34,054.70 | 34,587.15 | 32,900.00 | 33,112.10 | 33,112.10 | 6,665 |
Feb 7, 2024 | 33,500.00 | 34,000.00 | 33,320.30 | 33,972.65 | 33,972.65 | 7,492 |
Feb 6, 2024 | 32,580.95 | 33,769.00 | 32,411.25 | 33,123.25 | 33,123.25 | 6,875 |
Feb 5, 2024 | 32,975.00 | 32,975.00 | 32,201.00 | 32,380.95 | 32,380.95 | 6,870 |
Feb 2, 2024 | 33,998.90 | 34,039.00 | 32,800.00 | 32,868.80 | 32,868.80 | 5,414 |
Feb 1, 2024 | 34,450.85 | 34,500.00 | 33,700.00 | 33,803.85 | 33,803.85 | 2,999 |
Jan 31, 2024 | 33,655.55 | 34,659.05 | 33,655.55 | 34,408.35 | 34,408.35 | 4,845 |
Jan 30, 2024 | 33,860.00 | 34,059.95 | 33,569.00 | 33,655.55 | 33,655.55 | 1,639 |
Jan 29, 2024 | 34,259.95 | 34,259.95 | 33,456.00 | 33,724.15 | 33,724.15 | 2,703 |
Jan 25, 2024 | 34,166.00 | 34,756.10 | 33,950.00 | 34,048.25 | 34,048.25 | 2,771 |
Jan 24, 2024 | 34,188.00 | 34,649.90 | 33,605.25 | 34,470.95 | 34,470.95 | 4,769 |
Jan 23, 2024 | 34,850.00 | 34,850.00 | 33,305.00 | 33,527.70 | 33,527.70 | 4,424 |
Jan 19, 2024 | 34,249.00 | 34,484.85 | 33,805.20 | 33,916.00 | 33,916.00 | 2,994 |
Jan 18, 2024 | 34,339.00 | 34,418.50 | 33,701.00 | 34,092.75 | 34,092.75 | 3,290 |
Jan 17, 2024 | 34,335.20 | 34,669.40 | 33,861.60 | 34,345.40 | 34,345.40 | 3,171 |
Jan 16, 2024 | 34,566.95 | 34,699.75 | 34,100.00 | 34,335.20 | 34,335.20 | 1,705 |
Jan 15, 2024 | 34,092.00 | 34,746.85 | 34,000.00 | 34,514.40 | 34,514.40 | 3,579 |
Jan 12, 2024 | 34,368.00 | 34,368.00 | 33,941.05 | 34,091.40 | 34,091.40 | 1,700 |
Jan 11, 2024 | 34,389.00 | 34,448.00 | 34,000.00 | 34,098.65 | 34,098.65 | 1,428 |
Jan 10, 2024 | 34,101.00 | 34,327.95 | 33,632.80 | 34,046.65 | 34,046.65 | 5,599 |
Jan 9, 2024 | 34,339.00 | 34,788.00 | 34,000.80 | 34,155.00 | 34,155.00 | 3,829 |
Jan 8, 2024 | 34,700.00 | 35,103.75 | 33,812.95 | 34,070.60 | 34,070.60 | 5,414 |
Jan 5, 2024 | 34,325.00 | 34,775.00 | 33,850.00 | 34,696.95 | 34,696.95 | 4,835 |
Jan 4, 2024 | 34,688.95 | 34,732.70 | 34,200.00 | 34,321.80 | 34,321.80 | 6,087 |
Jan 3, 2024 | 35,900.00 | 36,451.90 | 33,532.70 | 34,236.75 | 34,236.75 | 18,794 |
Jan 2, 2024 | 36,868.95 | 36,934.20 | 35,150.05 | 35,633.95 | 35,633.95 | 9,804 |
Jan 1, 2024 | 37,000.00 | 37,500.00 | 36,405.00 | 36,659.95 | 36,659.95 | 10,350 |
Dec 29, 2023 | 35,091.95 | 39,876.10 | 34,852.20 | 37,309.15 | 37,309.15 | 54,528 |
Dec 28, 2023 | 35,402.65 | 36,193.40 | 34,833.75 | 35,091.35 | 35,091.35 | 24,253 |
Dec 27, 2023 | 31,570.00 | 37,438.40 | 31,570.00 | 36,389.95 | 36,389.95 | 88,939 |
Dec 26, 2023 | 31,127.00 | 31,489.85 | 31,078.10 | 31,447.60 | 31,447.60 | 1,511 |
Dec 22, 2023 | 31,468.95 | 31,563.55 | 30,993.00 | 31,182.00 | 31,182.00 | 1,812 |
Dec 21, 2023 | 30,717.40 | 31,699.90 | 30,469.55 | 31,358.30 | 31,358.30 | 3,384 |
Dec 20, 2023 | 31,469.45 | 31,530.00 | 30,500.00 | 30,717.45 | 30,717.45 | 1,791 |
Dec 19, 2023 | 31,169.00 | 31,580.00 | 31,000.00 | 31,469.45 | 31,469.45 | 2,661 |
Dec 18, 2023 | 30,832.05 | 31,395.10 | 30,777.00 | 31,016.05 | 31,016.05 | 1,436 |
Dec 15, 2023 | 31,386.00 | 31,424.15 | 30,996.00 | 31,193.05 | 31,193.05 | 1,945 |
Dec 14, 2023 | 31,490.55 | 31,644.00 | 31,032.10 | 31,144.70 | 31,144.70 | 2,505 |
Dec 13, 2023 | 31,489.90 | 31,600.00 | 31,175.00 | 31,498.45 | 31,498.45 | 1,108 |
Dec 12, 2023 | 31,807.20 | 31,807.20 | 31,090.00 | 31,215.45 | 31,215.45 | 1,592 |
Dec 11, 2023 | 31,607.00 | 31,934.35 | 31,250.10 | 31,807.20 | 31,807.20 | 3,611 |
Dec 8, 2023 | 31,500.00 | 31,531.45 | 31,199.00 | 31,479.70 | 31,479.70 | 865 |
Dec 7, 2023 | 31,100.00 | 31,648.95 | 30,900.30 | 31,496.10 | 31,496.10 | 2,320 |
Dec 6, 2023 | 31,450.00 | 31,450.00 | 30,730.00 | 30,843.85 | 30,843.85 | 3,367 |
Dec 5, 2023 | 31,354.60 | 31,495.55 | 31,100.30 | 31,395.05 | 31,395.05 | 4,177 |
Dec 4, 2023 | 31,088.45 | 31,650.00 | 30,900.25 | 31,354.60 | 31,354.60 | 7,884 |
Dec 1, 2023 | 31,101.00 | 31,486.95 | 30,600.00 | 31,088.45 | 31,088.45 | 3,005 |
Nov 30, 2023 | 30,427.75 | 31,220.00 | 30,330.10 | 31,037.80 | 31,037.80 | 12,835 |
Nov 29, 2023 | 30,584.95 | 30,584.95 | 30,194.90 | 30,247.90 | 30,247.90 | 1,522 |
Nov 28, 2023 | 30,325.20 | 30,898.00 | 30,306.00 | 30,424.00 | 30,424.00 | 4,700 |
Nov 24, 2023 | 30,600.00 | 30,769.55 | 30,230.00 | 30,325.20 | 30,325.20 | 1,311 |
Nov 23, 2023 | 30,900.00 | 31,101.00 | 30,573.00 | 30,721.55 | 30,721.55 | 1,250 |
Nov 22, 2023 | 30,988.00 | 30,996.55 | 30,621.10 | 30,728.25 | 30,728.25 | 1,248 |
Nov 21, 2023 | 30,739.00 | 31,231.00 | 30,647.90 | 30,957.20 | 30,957.20 | 2,328 |
Nov 20, 2023 | 30,513.65 | 30,978.00 | 29,850.00 | 30,729.60 | 30,729.60 | 2,292 |
Nov 17, 2023 | 30,888.00 | 30,986.05 | 30,286.00 | 30,357.40 | 30,357.40 | 2,063 |
Nov 16, 2023 | 31,104.00 | 31,487.85 | 30,602.00 | 30,706.15 | 30,706.15 | 2,816 |
Nov 15, 2023 | 31,350.05 | 31,500.00 | 31,040.00 | 31,147.60 | 31,147.60 | 948 |
Nov 13, 2023 | 31,847.00 | 31,881.45 | 31,000.00 | 31,256.60 | 31,256.60 | 3,790 |
Nov 10, 2023 | 31,726.00 | 32,409.35 | 31,350.05 | 31,558.00 | 31,558.00 | 6,310 |
Nov 9, 2023 | 31,362.00 | 31,788.00 | 31,261.60 | 31,726.55 | 31,726.55 | 1,981 |
Nov 8, 2023 | 31,294.70 | 31,675.50 | 31,239.15 | 31,479.85 | 31,479.85 | 1,295 |
Nov 7, 2023 | 31,450.75 | 31,500.00 | 31,083.05 | 31,321.00 | 31,321.00 | 1,484 |
Nov 6, 2023 | 31,310.00 | 31,661.95 | 31,310.00 | 31,450.75 | 31,450.75 | 1,258 |
Nov 3, 2023 | 31,329.00 | 31,450.00 | 31,059.90 | 31,289.10 | 31,289.10 | 1,210 |
Nov 2, 2023 | 30,320.90 | 31,450.00 | 30,320.90 | 31,325.25 | 31,325.25 | 3,070 |
Nov 1, 2023 | 29,829.10 | 30,500.05 | 29,590.50 | 30,320.90 | 30,320.90 | 2,663 |
Oct 31, 2023 | 29,650.05 | 29,869.95 | 29,500.00 | 29,762.70 | 29,762.70 | 1,045 |
Oct 30, 2023 | 29,884.00 | 29,884.00 | 29,500.00 | 29,597.60 | 29,597.60 | 805 |
Oct 27, 2023 | 29,101.50 | 29,998.95 | 29,101.45 | 29,775.40 | 29,775.40 | 2,905 |
Oct 26, 2023 | 29,307.10 | 29,499.85 | 28,870.00 | 29,170.15 | 29,170.15 | 3,270 |
Oct 25, 2023 | 29,615.00 | 29,899.55 | 28,920.85 | 29,307.10 | 29,307.10 | 2,330 |
Oct 23, 2023 | 30,032.00 | 30,175.95 | 29,250.00 | 29,390.05 | 29,390.05 | 1,379 |
Oct 20, 2023 | 30,488.00 | 30,673.45 | 30,001.00 | 30,092.70 | 30,092.70 | 1,124 |
Oct 19, 2023 | 30,398.00 | 30,672.80 | 30,200.00 | 30,441.80 | 30,441.80 | 962 |
Oct 18, 2023 | 30,785.00 | 30,787.95 | 30,101.00 | 30,376.00 | 30,376.00 | 1,840 |
Oct 17, 2023 | 30,894.95 | 30,938.55 | 30,500.10 | 30,681.80 | 30,681.80 | 897 |
Oct 16, 2023 | 30,625.00 | 31,115.05 | 30,550.20 | 30,619.75 | 30,619.75 | 4,457 |
Oct 13, 2023 | 31,271.00 | 31,271.00 | 30,782.00 | 30,815.75 | 30,815.75 | 1,868 |
Oct 12, 2023 | 31,377.75 | 31,377.75 | 30,651.00 | 31,003.75 | 31,003.75 | 5,129 |
Oct 11, 2023 | 31,032.00 | 31,400.00 | 30,870.05 | 31,098.75 | 31,098.75 | 1,692 |
Oct 10, 2023 | 30,954.30 | 31,298.95 | 30,848.30 | 30,880.10 | 30,880.10 | 1,133 |
Oct 9, 2023 | 31,000.00 | 31,080.00 | 30,601.00 | 30,824.40 | 30,824.40 | 1,138 |
Oct 6, 2023 | 30,950.00 | 31,399.75 | 30,850.00 | 31,150.10 | 31,150.10 | 1,739 |
Oct 5, 2023 | 31,328.00 | 31,328.00 | 30,464.50 | 30,904.35 | 30,904.35 | 3,267 |
Oct 4, 2023 | 31,448.00 | 31,537.40 | 30,742.60 | 30,946.45 | 30,946.45 | 1,864 |
Oct 3, 2023 | 31,900.00 | 32,064.75 | 31,312.25 | 31,376.65 | 31,376.65 | 1,746 |
Sep 29, 2023 | 31,000.00 | 32,885.00 | 30,839.25 | 31,805.85 | 31,805.85 | 7,504 |
Sep 28, 2023 | 31,225.95 | 31,399.65 | 30,600.00 | 30,864.75 | 30,864.75 | 1,288 |
Sep 27, 2023 | 31,150.00 | 31,355.95 | 31,032.20 | 31,177.80 | 31,177.80 | 1,499 |
Sep 26, 2023 | 31,522.00 | 31,949.00 | 30,834.85 | 30,952.60 | 30,952.60 | 5,232 |
Sep 25, 2023 | 31,113.00 | 31,975.85 | 31,113.00 | 31,693.15 | 31,693.15 | 3,369 |
Sep 22, 2023 | 29,806.00 | 31,450.00 | 29,806.00 | 31,285.10 | 31,285.10 | 6,861 |
Sep 21, 2023 | 30,055.85 | 30,772.40 | 29,800.25 | 29,913.05 | 29,913.05 | 2,308 |
Sep 20, 2023 | 30,100.00 | 30,393.20 | 29,610.00 | 30,055.85 | 30,055.85 | 1,884 |
Sep 18, 2023 | 30,853.45 | 30,853.45 | 30,100.00 | 30,168.85 | 30,168.85 | 1,781 |
Sep 15, 2023 | 31,300.00 | 31,384.40 | 30,120.10 | 30,366.80 | 30,366.80 | 4,559 |
Sep 14, 2023 | 31,149.00 | 31,490.15 | 30,906.10 | 31,111.45 | 31,111.45 | 1,580 |
Sep 13, 2023 | 31,799.95 | 32,269.95 | 31,001.00 | 31,135.35 | 31,135.35 | 5,980 |
Sep 12, 2023 | 32,800.00 | 32,800.00 | 31,650.10 | 31,716.20 | 31,716.20 | 4,737 |
Sep 11, 2023 | 32,715.00 | 33,249.85 | 32,385.05 | 32,694.25 | 32,694.25 | 1,664 |
Sep 8, 2023 | 32,335.00 | 33,193.10 | 32,015.15 | 32,914.85 | 32,914.85 | 3,707 |
Sep 7, 2023 | 32,589.00 | 32,589.00 | 32,000.00 | 32,130.15 | 32,130.15 | 3,672 |
Sep 6, 2023 | 32,699.95 | 32,712.95 | 31,989.40 | 32,497.90 | 32,497.90 | 13,051 |
Sep 5, 2023 | 32,821.00 | 33,033.15 | 32,233.65 | 32,440.10 | 32,440.10 | 4,944 |
Sep 4, 2023 | 31,690.00 | 33,250.00 | 31,150.05 | 32,820.85 | 32,820.85 | 7,304 |
Sep 1, 2023 | 31,400.00 | 31,400.00 | 31,001.00 | 31,151.35 | 31,151.35 | 2,486 |
Aug 31, 2023 | 31,431.60 | 31,649.60 | 31,046.00 | 31,153.55 | 31,153.55 | 2,911 |
Aug 30, 2023 | 31,581.15 | 31,750.00 | 31,431.55 | 31,684.65 | 31,684.65 | 2,573 |
Aug 29, 2023 | 30,564.90 | 31,989.00 | 30,387.05 | 31,581.15 | 31,581.15 | 6,072 |
Aug 28, 2023 | 30,600.00 | 30,722.20 | 30,386.85 | 30,470.80 | 30,470.80 | 2,553 |
Aug 25, 2023 | 30,548.90 | 30,722.25 | 30,032.35 | 30,355.05 | 30,355.05 | 1,787 |
Aug 24, 2023 | 30,350.00 | 30,657.10 | 30,281.10 | 30,548.90 | 30,548.90 | 2,085 |
Aug 23, 2023 | 29,580.55 | 30,450.00 | 29,177.00 | 30,242.65 | 30,242.65 | 5,384 |
Aug 22, 2023 | 29,275.00 | 29,600.00 | 29,000.00 | 29,580.55 | 29,580.55 | 2,279 |
Aug 21, 2023 | 29,126.70 | 29,443.00 | 28,666.00 | 29,034.20 | 29,034.20 | 2,220 |
Aug 18, 2023 | 29,124.65 | 29,549.95 | 28,638.80 | 29,126.70 | 29,126.70 | 2,629 |
Aug 17, 2023 | 28,739.00 | 29,283.20 | 28,692.45 | 29,174.65 | 29,174.65 | 2,543 |
Aug 16, 2023 | 28,650.00 | 29,296.35 | 28,420.05 | 28,746.55 | 28,746.55 | 3,761 |
Aug 14, 2023 | 29,451.05 | 29,464.90 | 28,469.00 | 28,680.35 | 28,680.35 | 3,895 |
Aug 11, 2023 | 27,862.35 | 29,750.00 | 27,728.20 | 29,469.30 | 29,469.30 | 10,075 |
Aug 10, 2023 | 26,990.00 | 28,334.75 | 26,650.25 | 28,119.45 | 28,119.45 | 17,315 |
Aug 9, 2023 | 27,504.45 | 27,696.05 | 26,628.00 | 26,828.15 | 26,828.15 | 5,135 |
Aug 8, 2023 | 27,600.00 | 28,005.00 | 27,362.50 | 27,493.60 | 27,493.60 | 2,420 |
Aug 7, 2023 | 28,050.00 | 28,539.55 | 27,030.00 | 27,407.55 | 27,407.55 | 5,426 |
Aug 4, 2023 | 28,650.00 | 28,776.85 | 27,555.00 | 28,165.50 | 28,165.50 | 1,338 |
Aug 3, 2023 | 28,345.00 | 28,665.55 | 28,144.10 | 28,509.45 | 28,509.45 | 1,750 |
Aug 2, 2023 | 28,647.70 | 28,890.00 | 27,777.10 | 28,267.15 | 28,267.15 | 3,309 |
Aug 1, 2023 | 28,987.00 | 29,097.90 | 28,501.00 | 28,590.45 | 28,590.45 | 14,027 |
Jul 31, 2023 | 27,899.00 | 29,029.00 | 27,776.50 | 28,922.55 | 28,922.55 | 5,342 |
Jul 28, 2023 | 27,924.00 | 28,100.00 | 27,710.00 | 27,791.75 | 27,791.75 | 2,161 |
Jul 27, 2023 | 28,000.00 | 28,137.45 | 27,530.00 | 27,730.75 | 27,730.75 | 1,205 |
Jul 26, 2023 | 100.00 Dividend | |||||
Jul 26, 2023 | 28,237.00 | 28,349.90 | 27,875.00 | 27,955.75 | 27,955.75 | 1,568 |
Jul 25, 2023 | 28,250.00 | 28,544.35 | 27,980.00 | 28,238.15 | 28,138.15 | 2,072 |
Jul 24, 2023 | 28,015.70 | 28,596.00 | 27,983.30 | 28,280.85 | 28,180.70 | 8,629 |
Jul 21, 2023 | 28,202.00 | 28,442.45 | 27,750.05 | 28,015.70 | 27,916.49 | 1,569 |
Jul 20, 2023 | 28,177.00 | 28,854.95 | 27,860.30 | 28,159.30 | 28,059.58 | 2,207 |
Jul 19, 2023 | 28,139.00 | 28,368.00 | 27,719.45 | 27,912.50 | 27,813.65 | 1,378 |
Jul 18, 2023 | 28,313.35 | 28,434.55 | 27,861.00 | 27,929.50 | 27,830.59 | 1,769 |
Jul 17, 2023 | 28,360.05 | 28,700.00 | 28,159.00 | 28,313.35 | 28,213.08 | 1,946 |
Jul 14, 2023 | 28,999.00 | 29,190.00 | 27,450.00 | 28,597.45 | 28,496.18 | 2,935 |
Jul 13, 2023 | 28,690.00 | 28,950.00 | 28,412.25 | 28,842.95 | 28,740.81 | 2,963 |
Jul 12, 2023 | 28,200.00 | 28,577.70 | 27,905.25 | 28,454.90 | 28,354.13 | 2,617 |
Jul 11, 2023 | 27,820.40 | 28,306.55 | 27,736.55 | 27,972.40 | 27,873.34 | 3,003 |
Jul 10, 2023 | 27,000.00 | 28,100.00 | 26,754.10 | 27,820.40 | 27,721.88 | 10,453 |
Jul 7, 2023 | 27,361.45 | 27,400.00 | 26,902.20 | 26,997.85 | 26,902.24 | 2,083 |
Jul 6, 2023 | 27,336.00 | 28,248.00 | 27,156.00 | 27,361.45 | 27,264.55 | 14,453 |
Jul 5, 2023 | 27,130.40 | 27,450.00 | 27,100.05 | 27,326.30 | 27,229.53 | 1,396 |
Jul 4, 2023 | 27,450.00 | 27,489.95 | 27,000.00 | 27,077.45 | 26,981.56 | 1,357 |
Jul 3, 2023 | 27,298.95 | 27,428.00 | 27,012.70 | 27,226.15 | 27,129.73 | 2,637 |
Jun 30, 2023 | 27,496.00 | 27,700.00 | 26,700.00 | 27,012.70 | 26,917.04 | 4,638 |
Jun 28, 2023 | 27,778.65 | 27,800.00 | 27,100.05 | 27,231.70 | 27,135.26 | 1,373 |
Jun 27, 2023 | 27,582.00 | 27,749.95 | 27,420.00 | 27,680.85 | 27,582.82 | 1,761 |
Jun 26, 2023 | 27,050.00 | 27,594.00 | 26,995.10 | 27,508.00 | 27,410.59 | 1,682 |
Jun 23, 2023 | 26,744.00 | 27,399.00 | 26,581.50 | 26,977.00 | 26,881.47 | 3,532 |
Jun 22, 2023 | 27,448.00 | 27,507.95 | 26,512.00 | 26,642.95 | 26,548.60 | 2,448 |
Jun 21, 2023 | 27,738.75 | 27,965.90 | 27,000.00 | 27,249.70 | 27,153.20 | 3,946 |
Jun 20, 2023 | 27,870.00 | 27,921.25 | 27,563.15 | 27,679.55 | 27,581.53 | 1,341 |
Jun 19, 2023 | 27,930.65 | 28,150.00 | 27,775.00 | 27,812.90 | 27,714.41 | 988 |
Jun 16, 2023 | 27,987.95 | 28,009.95 | 27,755.00 | 27,930.65 | 27,831.74 | 4,793 |
Jun 15, 2023 | 28,249.75 | 28,483.80 | 27,550.00 | 27,750.15 | 27,651.88 | 4,592 |
Jun 14, 2023 | 26,940.00 | 28,500.00 | 26,888.00 | 28,143.15 | 28,043.49 | 5,785 |
Jun 13, 2023 | 26,547.95 | 27,089.90 | 26,547.95 | 26,947.00 | 26,851.57 | 1,649 |
Jun 12, 2023 | 26,660.30 | 26,660.30 | 26,329.45 | 26,517.55 | 26,423.64 | 1,935 |
Jun 9, 2023 | 26,800.00 | 27,172.50 | 26,434.35 | 26,529.35 | 26,435.40 | 6,060 |
Jun 8, 2023 | 26,999.70 | 27,511.90 | 26,561.00 | 26,693.00 | 26,598.47 | 3,838 |
Jun 7, 2023 | 27,415.00 | 27,717.45 | 26,800.00 | 26,962.15 | 26,866.67 | 7,947 |
Jun 6, 2023 | 26,800.00 | 27,497.00 | 26,576.00 | 27,423.60 | 27,326.48 | 4,225 |
Jun 5, 2023 | 26,350.00 | 26,897.00 | 26,200.00 | 26,804.20 | 26,709.28 | 6,486 |
Jun 2, 2023 | 26,340.00 | 26,501.90 | 26,055.45 | 26,253.95 | 26,160.98 | 5,070 |
Jun 1, 2023 | 25,153.45 | 26,450.00 | 25,014.10 | 26,290.70 | 26,197.60 | 9,503 |
May 31, 2023 | 25,000.00 | 25,319.00 | 24,617.90 | 25,153.45 | 25,064.37 | 7,874 |
May 30, 2023 | 24,160.00 | 25,077.95 | 23,805.00 | 24,817.45 | 24,729.56 | 12,792 |
May 29, 2023 | 24,226.50 | 24,341.45 | 23,939.95 | 24,147.25 | 24,061.74 | 1,365 |
May 26, 2023 | 23,962.00 | 24,600.00 | 23,823.85 | 24,216.55 | 24,130.79 | 3,086 |
May 25, 2023 | 24,283.15 | 24,400.00 | 23,828.25 | 23,962.05 | 23,877.19 | 1,093 |
May 24, 2023 | 24,062.55 | 24,400.00 | 24,044.45 | 24,283.15 | 24,197.16 | - |
May 23, 2023 | 24,299.95 | 24,299.95 | 23,904.10 | 24,062.55 | 23,977.34 | 1,770 |
May 22, 2023 | 23,911.90 | 24,439.85 | 23,854.85 | 24,304.25 | 24,218.18 | 3,854 |
May 19, 2023 | 23,398.05 | 24,004.00 | 23,340.00 | 23,911.90 | 23,827.22 | 2,607 |
May 18, 2023 | 23,312.80 | 23,500.00 | 23,312.75 | 23,363.35 | 23,280.61 | 620 |
May 17, 2023 | 23,207.00 | 23,469.90 | 23,001.00 | 23,312.75 | 23,230.19 | 1,948 |
May 16, 2023 | 23,205.00 | 23,384.40 | 23,201.00 | 23,299.25 | 23,216.74 | 7,150 |
May 15, 2023 | 23,534.45 | 23,617.65 | 23,195.00 | 23,233.45 | 23,151.17 | 4,389 |
May 12, 2023 | 23,602.40 | 23,948.65 | 23,251.05 | 23,495.60 | 23,412.39 | 9,516 |
May 11, 2023 | 23,800.00 | 23,999.80 | 23,511.00 | 23,601.30 | 23,517.72 | 1,238 |
May 10, 2023 | 24,098.95 | 24,113.40 | 23,550.10 | 23,669.10 | 23,585.28 | 1,289 |
May 9, 2023 | 23,785.65 | 24,089.90 | 23,785.05 | 23,927.45 | 23,842.71 | 13,938 |
May 8, 2023 | 23,400.00 | 24,076.20 | 23,400.00 | 23,785.65 | 23,701.42 | 2,469 |
May 5, 2023 | 23,500.00 | 23,794.00 | 23,200.00 | 23,387.55 | 23,304.73 | 3,118 |
May 4, 2023 | 23,000.00 | 23,666.60 | 22,862.15 | 23,529.95 | 23,446.62 | 9,294 |
May 3, 2023 | 22,359.95 | 23,100.00 | 22,201.00 | 23,016.25 | 22,934.74 | 3,358 |
May 2, 2023 | 22,548.20 | 22,580.00 | 22,356.00 | 22,390.00 | 22,310.71 | 2,285 |
Apr 28, 2023 | 22,600.10 | 22,679.95 | 22,296.20 | 22,548.20 | 22,468.35 | 2,270 |
Apr 27, 2023 | 22,449.95 | 22,650.00 | 22,327.10 | 22,611.75 | 22,531.68 | 2,202 |
Apr 26, 2023 | 22,296.20 | 22,550.00 | 22,259.35 | 22,425.70 | 22,346.28 | 3,083 |