BSE - Free Realtime Quote • INR
Arnold Holdings Ltd. (ARNOLD.BO)
As of 1:15 PM 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 23, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 19,888 |
Apr 22, 2024 | 43.86 | 43.86 | 43.00 | 43.49 | 43.49 | 34,951 |
Apr 19, 2024 | 43.86 | 43.86 | 43.00 | 43.00 | 43.00 | 40,967 |
Apr 18, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 280,357 |
Apr 16, 2024 | 43.07 | 43.07 | 43.00 | 43.00 | 43.00 | 527,305 |
Apr 15, 2024 | 42.23 | 42.23 | 42.00 | 42.23 | 42.23 | 141,425 |
Apr 12, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 146,208 |
Apr 10, 2024 | 40.60 | 40.60 | 39.02 | 40.60 | 40.60 | 58,705 |
Apr 9, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 79,958 |
Apr 8, 2024 | 37.51 | 39.03 | 37.51 | 39.03 | 39.03 | 38,363 |
Apr 5, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 11,634 |
Apr 4, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 12,140 |
Apr 3, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 22,137 |
Apr 2, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 23,729 |
Apr 1, 2024 | 33.00 | 35.37 | 33.00 | 35.37 | 35.37 | 14,324 |
Mar 28, 2024 | 32.80 | 33.69 | 30.49 | 33.69 | 33.69 | 190,699 |
Mar 27, 2024 | 35.45 | 35.45 | 32.09 | 32.09 | 32.09 | 152,677 |
Mar 26, 2024 | 33.77 | 33.77 | 32.89 | 33.77 | 33.77 | 70,891 |
Mar 22, 2024 | 32.09 | 32.17 | 32.09 | 32.17 | 32.17 | 30,752 |
Mar 21, 2024 | 27.75 | 30.64 | 27.74 | 30.64 | 30.64 | 273,937 |
Mar 20, 2024 | 30.72 | 30.72 | 29.19 | 29.19 | 29.19 | 8,947 |
Mar 19, 2024 | 32.30 | 32.30 | 30.72 | 30.72 | 30.72 | 66,783 |
Mar 18, 2024 | 32.55 | 35.66 | 32.28 | 32.33 | 32.33 | 147,235 |
Mar 14, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 1,920 |
Mar 13, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 10,445 |
Mar 12, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 4,997 |
Mar 11, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 3,645 |
Mar 7, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 1,726 |
Mar 6, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 1,774 |
Mar 5, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1,438 |
Mar 4, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 33,450 |
Mar 1, 2024 | 41.38 | 41.38 | 40.58 | 40.58 | 40.58 | 27,163 |
Feb 29, 2024 | 41.40 | 41.45 | 41.38 | 41.40 | 41.40 | 43,951 |
Feb 28, 2024 | 42.20 | 42.21 | 42.19 | 42.21 | 42.21 | 52,056 |
Feb 27, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 10,977 |
Feb 26, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 15,820 |
Feb 23, 2024 | 45.72 | 45.72 | 44.81 | 44.81 | 44.81 | 19,448 |
Feb 22, 2024 | 45.72 | 46.00 | 45.72 | 45.72 | 45.72 | 29,900 |
Feb 21, 2024 | 47.50 | 47.50 | 46.65 | 46.65 | 46.65 | 32,287 |
Feb 20, 2024 | 47.60 | 47.60 | 46.00 | 47.60 | 47.60 | 115,004 |
Feb 19, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 49,269 |
Feb 16, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 51,142 |
Feb 15, 2024 | 44.98 | 44.98 | 44.90 | 44.98 | 44.98 | 40,415 |
Feb 14, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 43,422 |
Feb 13, 2024 | 44.66 | 45.00 | 44.66 | 45.00 | 45.00 | 33,270 |
Feb 12, 2024 | 43.80 | 45.57 | 43.80 | 45.57 | 45.57 | 398,006 |
Feb 9, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 277,786 |
Feb 8, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 220,474 |
Feb 7, 2024 | 42.97 | 42.97 | 39.00 | 42.97 | 42.97 | 773,415 |
Feb 6, 2024 | 40.50 | 40.93 | 40.50 | 40.93 | 40.93 | 416,668 |
Feb 5, 2024 | 38.73 | 38.99 | 38.00 | 38.99 | 38.99 | 318,506 |
Feb 2, 2024 | 37.14 | 37.14 | 36.50 | 37.14 | 37.14 | 364,846 |
Feb 1, 2024 | 35.00 | 35.38 | 34.00 | 35.38 | 35.38 | 144,885 |
Jan 31, 2024 | 34.06 | 34.50 | 33.00 | 33.70 | 33.70 | 29,066 |
Jan 30, 2024 | 35.40 | 35.60 | 33.09 | 33.23 | 33.23 | 26,972 |
Jan 29, 2024 | 36.39 | 36.50 | 33.55 | 34.83 | 34.83 | 33,357 |
Jan 25, 2024 | 35.75 | 35.75 | 33.65 | 35.04 | 35.04 | 39,233 |
Jan 24, 2024 | 32.81 | 36.00 | 32.75 | 34.55 | 34.55 | 69,054 |
Jan 23, 2024 | 36.02 | 36.02 | 34.40 | 34.47 | 34.47 | 300,503 |
Jan 19, 2024 | 32.60 | 32.68 | 31.20 | 32.68 | 32.68 | 185,798 |
Jan 18, 2024 | 31.00 | 32.40 | 30.56 | 31.13 | 31.13 | 41,903 |
Jan 17, 2024 | 31.20 | 32.99 | 29.96 | 32.15 | 32.15 | 141,308 |
Jan 16, 2024 | 33.45 | 33.45 | 30.75 | 31.53 | 31.53 | 71,576 |
Jan 15, 2024 | 35.40 | 37.00 | 31.65 | 32.36 | 32.36 | 287,471 |
Jan 12, 2024 | 35.45 | 37.47 | 34.25 | 34.77 | 34.77 | 498,356 |
Jan 11, 2024 | 32.50 | 34.07 | 31.60 | 34.07 | 34.07 | 866,695 |
Jan 10, 2024 | 26.04 | 30.98 | 26.04 | 30.98 | 30.98 | 740,655 |
Jan 9, 2024 | 24.95 | 28.46 | 23.66 | 25.82 | 25.82 | 321,341 |
Jan 8, 2024 | 22.90 | 25.00 | 21.15 | 23.72 | 23.72 | 167,248 |
Jan 5, 2024 | 21.89 | 21.89 | 21.02 | 21.69 | 21.69 | 15,678 |
Jan 4, 2024 | 21.60 | 21.65 | 20.84 | 20.99 | 20.99 | 31,466 |
Jan 3, 2024 | 21.07 | 21.43 | 20.79 | 21.37 | 21.37 | 28,794 |
Jan 2, 2024 | 20.74 | 21.44 | 20.74 | 21.07 | 21.07 | 34,761 |
Jan 1, 2024 | 21.20 | 21.44 | 20.34 | 21.37 | 21.37 | 43,868 |
Dec 29, 2023 | 20.90 | 21.15 | 20.26 | 20.71 | 20.71 | 17,142 |
Dec 28, 2023 | 20.60 | 20.89 | 20.30 | 20.55 | 20.55 | 53,260 |
Dec 27, 2023 | 20.55 | 21.00 | 20.11 | 20.55 | 20.55 | 80,332 |
Dec 26, 2023 | 20.65 | 21.85 | 20.25 | 20.61 | 20.61 | 103,082 |
Dec 22, 2023 | 20.51 | 21.55 | 20.51 | 20.64 | 20.64 | 95,723 |
Dec 21, 2023 | 20.88 | 22.45 | 20.50 | 21.39 | 21.39 | 87,635 |
Dec 20, 2023 | 21.00 | 22.89 | 19.50 | 20.42 | 20.42 | 99,557 |
Dec 19, 2023 | 23.20 | 24.50 | 20.50 | 20.97 | 20.97 | 172,516 |
Dec 18, 2023 | 25.00 | 26.10 | 22.15 | 22.68 | 22.68 | 281,373 |
Dec 15, 2023 | 22.00 | 24.86 | 21.56 | 24.85 | 24.85 | 445,139 |
Dec 14, 2023 | 20.70 | 21.49 | 20.50 | 20.72 | 20.72 | 35,007 |
Dec 13, 2023 | 19.45 | 21.00 | 18.95 | 20.57 | 20.57 | 84,434 |
Dec 12, 2023 | 20.24 | 20.24 | 19.20 | 19.45 | 19.45 | 35,236 |
Dec 11, 2023 | 19.30 | 19.90 | 18.76 | 19.48 | 19.48 | 27,789 |
Dec 8, 2023 | 18.80 | 19.25 | 18.55 | 18.72 | 18.72 | 11,009 |
Dec 7, 2023 | 18.66 | 19.30 | 18.66 | 19.25 | 19.25 | 7,355 |
Dec 6, 2023 | 18.32 | 19.30 | 18.32 | 18.66 | 18.66 | 11,952 |
Dec 5, 2023 | 19.30 | 19.52 | 18.61 | 18.99 | 18.99 | 3,987 |
Dec 4, 2023 | 18.90 | 19.35 | 18.33 | 18.82 | 18.82 | 9,300 |
Dec 1, 2023 | 19.60 | 19.60 | 16.90 | 18.53 | 18.53 | 42,888 |
Nov 30, 2023 | 18.31 | 21.55 | 18.31 | 18.89 | 18.89 | 23,659 |
Nov 29, 2023 | 22.29 | 22.29 | 18.56 | 18.69 | 18.69 | 14,872 |
Nov 28, 2023 | 19.00 | 19.90 | 18.41 | 18.86 | 18.86 | 41,520 |
Nov 24, 2023 | 18.67 | 18.78 | 17.75 | 18.36 | 18.36 | 16,414 |
Nov 23, 2023 | 18.99 | 18.99 | 17.94 | 18.05 | 18.05 | 9,883 |
Nov 22, 2023 | 18.79 | 18.79 | 18.37 | 18.41 | 18.41 | 5,014 |
Nov 21, 2023 | 18.85 | 19.00 | 18.32 | 18.43 | 18.43 | 11,224 |
Nov 20, 2023 | 19.19 | 19.19 | 18.30 | 18.31 | 18.31 | 7,847 |
Nov 17, 2023 | 19.49 | 19.80 | 18.06 | 18.44 | 18.44 | 24,636 |
Nov 16, 2023 | 18.75 | 18.75 | 18.18 | 18.58 | 18.58 | 11,942 |
Nov 15, 2023 | 18.60 | 18.77 | 18.17 | 18.43 | 18.43 | 3,717 |
Nov 13, 2023 | 18.55 | 18.88 | 18.50 | 18.60 | 18.60 | 3,021 |
Nov 10, 2023 | 18.12 | 18.40 | 18.02 | 18.06 | 18.06 | 1,705 |
Nov 9, 2023 | 18.35 | 18.90 | 18.31 | 18.31 | 18.31 | 2,412 |
Nov 8, 2023 | 18.11 | 18.38 | 17.65 | 18.35 | 18.35 | 7,059 |
Nov 7, 2023 | 18.30 | 18.30 | 18.00 | 18.22 | 18.22 | 2,323 |
Nov 6, 2023 | 18.45 | 18.45 | 18.11 | 18.38 | 18.38 | 2,571 |
Nov 3, 2023 | 18.33 | 18.33 | 18.10 | 18.10 | 18.10 | 20 |
Nov 2, 2023 | 17.50 | 18.39 | 17.50 | 18.36 | 18.36 | 2,450 |
Nov 1, 2023 | 18.29 | 18.30 | 17.90 | 18.00 | 18.00 | 1,748 |
Oct 31, 2023 | 18.11 | 18.35 | 17.95 | 18.25 | 18.25 | 2,022 |
Oct 30, 2023 | 18.49 | 18.55 | 17.85 | 18.44 | 18.44 | 16,764 |
Oct 27, 2023 | 18.10 | 18.75 | 18.00 | 18.00 | 18.00 | 14,387 |
Oct 26, 2023 | 18.45 | 18.45 | 17.65 | 18.12 | 18.12 | 793 |
Oct 25, 2023 | 18.20 | 18.44 | 17.90 | 18.29 | 18.29 | 4,134 |
Oct 23, 2023 | 18.18 | 18.60 | 17.60 | 18.46 | 18.46 | 10,336 |
Oct 20, 2023 | 18.55 | 18.55 | 18.21 | 18.55 | 18.55 | 451 |
Oct 19, 2023 | 18.70 | 19.30 | 18.20 | 18.31 | 18.31 | 10,713 |
Oct 18, 2023 | 18.90 | 19.40 | 18.51 | 19.19 | 19.19 | 12,970 |
Oct 17, 2023 | 18.59 | 18.74 | 17.81 | 18.61 | 18.61 | 4,193 |
Oct 16, 2023 | 19.25 | 19.25 | 17.95 | 18.02 | 18.02 | 7,976 |
Oct 13, 2023 | 18.50 | 18.79 | 18.25 | 18.35 | 18.35 | 3,220 |
Oct 12, 2023 | 18.68 | 18.89 | 18.50 | 18.80 | 18.80 | 4,225 |
Oct 11, 2023 | 18.80 | 18.95 | 18.50 | 18.70 | 18.70 | 1,572 |
Oct 10, 2023 | 18.30 | 18.78 | 18.00 | 18.30 | 18.30 | 4,942 |
Oct 9, 2023 | 18.11 | 18.90 | 18.11 | 18.30 | 18.30 | 3,211 |
Oct 6, 2023 | 18.79 | 19.20 | 18.12 | 18.79 | 18.79 | 4,402 |
Oct 5, 2023 | 19.00 | 19.00 | 16.90 | 18.68 | 18.68 | 19,632 |
Oct 4, 2023 | 18.90 | 19.09 | 18.70 | 18.84 | 18.84 | 3,492 |
Oct 3, 2023 | 18.79 | 19.50 | 18.79 | 19.44 | 19.44 | 17,654 |
Sep 29, 2023 | 18.60 | 18.85 | 18.25 | 18.42 | 18.42 | 9,769 |
Sep 28, 2023 | 18.90 | 19.34 | 18.60 | 19.04 | 19.04 | 22,025 |
Sep 27, 2023 | 18.65 | 18.65 | 18.05 | 18.20 | 18.20 | 24,135 |
Sep 26, 2023 | 18.50 | 19.29 | 18.50 | 18.65 | 18.65 | 7,488 |
Sep 25, 2023 | 19.79 | 19.79 | 18.50 | 18.50 | 18.50 | 4,160 |
Sep 22, 2023 | 20.00 | 21.90 | 19.00 | 19.00 | 19.00 | 6,831 |
Sep 21, 2023 | 19.99 | 19.99 | 18.91 | 19.42 | 19.42 | 11,083 |
Sep 20, 2023 | 18.94 | 19.75 | 18.94 | 19.49 | 19.49 | 22,472 |
Sep 18, 2023 | 19.85 | 19.85 | 18.16 | 18.65 | 18.65 | 58,820 |
Sep 15, 2023 | 19.97 | 19.97 | 18.66 | 18.83 | 18.83 | 7,618 |
Sep 14, 2023 | 19.98 | 20.28 | 19.00 | 19.04 | 19.04 | 4,904 |
Sep 13, 2023 | 19.70 | 20.00 | 19.20 | 19.39 | 19.39 | 12,010 |
Sep 12, 2023 | 19.79 | 19.79 | 18.40 | 19.74 | 19.74 | 10,809 |
Sep 11, 2023 | 20.00 | 20.30 | 17.60 | 19.09 | 19.09 | 11,572 |
Sep 8, 2023 | 19.00 | 20.25 | 18.50 | 19.43 | 19.43 | 26,030 |
Sep 7, 2023 | 18.00 | 19.99 | 17.90 | 18.75 | 18.75 | 106,314 |
Sep 6, 2023 | 18.00 | 18.22 | 17.51 | 18.08 | 18.08 | 11,487 |
Sep 5, 2023 | 17.98 | 18.55 | 17.00 | 17.78 | 17.78 | 13,294 |
Sep 4, 2023 | 18.20 | 18.20 | 17.60 | 17.98 | 17.98 | 15,943 |
Sep 1, 2023 | 17.89 | 17.89 | 17.43 | 17.76 | 17.76 | 14,335 |
Aug 31, 2023 | 17.99 | 17.99 | 17.00 | 17.39 | 17.39 | 12,331 |
Aug 30, 2023 | 17.71 | 18.74 | 17.38 | 17.59 | 17.59 | 75,096 |
Aug 29, 2023 | 19.90 | 19.90 | 16.92 | 17.71 | 17.71 | 2,095,241 |
Aug 28, 2023 | 19.00 | 19.89 | 18.63 | 19.79 | 19.79 | 20,501 |
Aug 25, 2023 | 18.24 | 19.55 | 18.15 | 18.62 | 18.62 | 65,930 |
Aug 24, 2023 | 18.78 | 18.78 | 17.90 | 18.24 | 18.24 | 9,937 |
Aug 23, 2023 | 18.80 | 18.90 | 18.10 | 18.40 | 18.40 | 11,413 |
Aug 22, 2023 | 18.85 | 19.80 | 17.60 | 18.18 | 18.18 | 50,212 |
Aug 21, 2023 | 19.99 | 20.40 | 18.70 | 19.07 | 19.07 | 11,378 |
Aug 18, 2023 | 19.90 | 20.20 | 18.75 | 19.60 | 19.60 | 2,093 |
Aug 17, 2023 | 20.25 | 20.25 | 18.60 | 19.21 | 19.21 | 4,098 |
Aug 16, 2023 | 20.50 | 20.50 | 18.55 | 19.85 | 19.85 | 3,366 |
Aug 14, 2023 | 19.60 | 20.60 | 18.12 | 19.80 | 19.80 | 26,760 |
Aug 11, 2023 | 20.20 | 20.20 | 18.50 | 18.90 | 18.90 | 8,870 |
Aug 10, 2023 | 17.98 | 20.80 | 17.60 | 20.18 | 20.18 | 58,039 |
Aug 9, 2023 | 18.90 | 19.30 | 17.89 | 17.98 | 17.98 | 81,719 |
Aug 8, 2023 | 20.90 | 20.90 | 18.00 | 18.31 | 18.31 | 76,973 |
Aug 7, 2023 | 20.90 | 20.90 | 19.70 | 20.00 | 20.00 | 12,409 |
Aug 4, 2023 | 22.60 | 22.60 | 19.90 | 20.28 | 20.28 | 55,254 |
Aug 3, 2023 | 20.90 | 22.00 | 20.30 | 21.70 | 21.70 | 2,764,230 |
Aug 2, 2023 | 21.48 | 21.48 | 19.60 | 21.00 | 21.00 | 520,321 |
Aug 1, 2023 | 20.95 | 21.00 | 19.90 | 20.81 | 20.81 | 6,214 |
Jul 31, 2023 | 20.95 | 21.40 | 20.20 | 20.45 | 20.45 | 2,542 |
Jul 28, 2023 | 21.90 | 21.90 | 19.50 | 20.90 | 20.90 | 25,157 |
Jul 27, 2023 | 22.00 | 22.00 | 20.20 | 21.00 | 21.00 | 1,107 |
Jul 26, 2023 | 21.85 | 21.85 | 20.91 | 21.65 | 21.65 | 452 |
Jul 25, 2023 | 20.49 | 21.60 | 19.80 | 20.91 | 20.91 | 1,095 |
Jul 24, 2023 | 20.69 | 20.85 | 19.60 | 20.29 | 20.29 | 7,087 |
Jul 21, 2023 | 21.50 | 21.50 | 20.00 | 20.74 | 20.74 | 5,507 |
Jul 20, 2023 | 21.85 | 21.85 | 20.00 | 20.41 | 20.41 | 7,741 |
Jul 19, 2023 | 21.85 | 21.85 | 21.10 | 21.11 | 21.11 | 4,214 |
Jul 18, 2023 | 21.80 | 22.60 | 21.25 | 21.70 | 21.70 | 3,326 |
Jul 17, 2023 | 21.80 | 21.85 | 21.25 | 21.60 | 21.60 | 4,278 |
Jul 14, 2023 | 21.80 | 22.08 | 20.50 | 21.85 | 21.85 | 1,177 |
Jul 13, 2023 | 22.90 | 22.90 | 21.70 | 21.80 | 21.80 | 1,708 |
Jul 12, 2023 | 22.30 | 22.30 | 21.65 | 22.14 | 22.14 | 1,930 |
Jul 11, 2023 | 22.49 | 22.49 | 21.60 | 22.30 | 22.30 | 1,521 |
Jul 10, 2023 | 21.90 | 22.00 | 21.06 | 21.99 | 21.99 | 1,028 |
Jul 7, 2023 | 22.50 | 22.50 | 20.55 | 21.35 | 21.35 | 36,717 |
Jul 6, 2023 | 23.00 | 23.00 | 21.50 | 21.60 | 21.60 | 112,786 |
Jul 5, 2023 | 23.30 | 23.49 | 22.00 | 22.89 | 22.89 | 5,364 |
Jul 4, 2023 | 21.00 | 25.15 | 21.00 | 23.16 | 23.16 | 28,625 |
Jul 3, 2023 | 22.89 | 22.89 | 21.00 | 21.06 | 21.06 | 14,567 |
Jun 30, 2023 | 21.90 | 23.30 | 20.25 | 22.31 | 22.31 | 13,726 |
Jun 28, 2023 | 22.90 | 23.10 | 19.80 | 20.45 | 20.45 | 23,589 |
Jun 27, 2023 | 22.85 | 22.85 | 21.00 | 22.00 | 22.00 | 4,306 |
Jun 26, 2023 | 23.70 | 23.70 | 20.50 | 21.52 | 21.52 | 17,731 |
Jun 23, 2023 | 25.90 | 25.90 | 23.50 | 23.70 | 23.70 | 6,970 |
Jun 22, 2023 | 26.45 | 26.45 | 24.50 | 24.60 | 24.60 | 12,486 |
Jun 21, 2023 | 26.50 | 26.50 | 24.50 | 24.50 | 24.50 | 2,583 |
Jun 20, 2023 | 27.40 | 27.40 | 24.35 | 24.84 | 24.84 | 3,300 |
Jun 19, 2023 | 26.00 | 27.60 | 25.00 | 25.22 | 25.22 | 11,261 |
Jun 16, 2023 | 23.20 | 26.00 | 22.50 | 25.63 | 25.63 | 206,748 |
Jun 15, 2023 | 23.30 | 23.30 | 22.50 | 23.09 | 23.09 | 42,254 |
Jun 14, 2023 | 23.00 | 23.45 | 22.60 | 22.61 | 22.61 | 2,843 |
Jun 13, 2023 | 23.00 | 23.40 | 23.00 | 23.00 | 23.00 | 3,724 |
Jun 12, 2023 | 23.80 | 23.80 | 22.25 | 23.00 | 23.00 | 3,783 |
Jun 9, 2023 | 23.40 | 23.40 | 22.10 | 22.78 | 22.78 | 781 |
Jun 8, 2023 | 23.00 | 23.00 | 22.60 | 22.90 | 22.90 | 1,803 |
Jun 7, 2023 | 24.00 | 24.00 | 22.20 | 22.90 | 22.90 | 866 |
Jun 6, 2023 | 22.10 | 23.40 | 21.50 | 23.32 | 23.32 | 6,548 |
Jun 5, 2023 | 23.20 | 23.20 | 22.20 | 22.75 | 22.75 | 5,793 |
Jun 2, 2023 | 23.90 | 23.90 | 22.50 | 22.76 | 22.76 | 205,226 |
Jun 1, 2023 | 23.90 | 23.90 | 21.50 | 23.00 | 23.00 | 6,755 |
May 31, 2023 | 26.00 | 26.00 | 22.61 | 23.05 | 23.05 | 6,128 |
May 30, 2023 | 26.50 | 26.50 | 23.70 | 24.61 | 24.61 | 2,146 |
May 29, 2023 | 25.30 | 26.00 | 23.02 | 25.58 | 25.58 | 11,324 |
May 26, 2023 | 24.00 | 24.50 | 23.20 | 24.32 | 24.32 | 7,575 |
May 25, 2023 | 23.46 | 23.46 | 22.85 | 23.25 | 23.25 | 3,019 |
May 24, 2023 | 22.15 | 23.45 | 22.15 | 23.45 | 23.45 | 4,461 |
May 23, 2023 | 23.60 | 23.60 | 22.10 | 22.14 | 22.14 | 1,998 |
May 22, 2023 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | 450 |
May 19, 2023 | 23.90 | 23.90 | 21.60 | 22.68 | 22.68 | 1,446 |
May 18, 2023 | 24.30 | 24.30 | 23.00 | 23.00 | 23.00 | 418 |
May 17, 2023 | 23.00 | 23.30 | 22.55 | 23.28 | 23.28 | 1,863 |
May 16, 2023 | 23.98 | 23.98 | 22.90 | 23.11 | 23.11 | 957 |
May 15, 2023 | 23.90 | 24.00 | 23.00 | 23.00 | 23.00 | 1,469 |
May 12, 2023 | 24.00 | 24.00 | 22.50 | 22.51 | 22.51 | 10,646 |
May 11, 2023 | 24.10 | 24.10 | 22.30 | 23.15 | 23.15 | 507,234 |
May 10, 2023 | 23.49 | 23.49 | 22.85 | 23.45 | 23.45 | 6,910 |
May 9, 2023 | 25.30 | 25.30 | 22.80 | 22.83 | 22.83 | 10,989 |
May 8, 2023 | 24.20 | 24.20 | 22.91 | 23.68 | 23.68 | 3,421 |
May 5, 2023 | 23.50 | 23.50 | 22.60 | 22.67 | 22.67 | 2,705 |
May 4, 2023 | 22.88 | 23.50 | 22.61 | 23.50 | 23.50 | 18,955 |
May 3, 2023 | 23.00 | 23.00 | 22.88 | 22.88 | 22.88 | 2,389 |
May 2, 2023 | 23.50 | 23.69 | 22.90 | 23.00 | 23.00 | 1,139 |
Apr 28, 2023 | 23.80 | 23.80 | 22.75 | 23.70 | 23.70 | 10,563 |
Apr 27, 2023 | 25.50 | 25.50 | 23.00 | 23.80 | 23.80 | 2,552 |
Apr 26, 2023 | 22.50 | 23.60 | 22.50 | 23.60 | 23.60 | 52,204 |
Apr 25, 2023 | 24.25 | 24.25 | 22.46 | 22.64 | 22.64 | 55,157 |
Apr 24, 2023 | 24.50 | 24.50 | 23.20 | 23.26 | 23.26 | 500 |