BSE - Delayed Quote • INR
Aryaman Financial Services Limited (ARYAMAN.BO)
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 19, 2024 | 229.60 | 247.90 | 229.60 | 243.40 | 243.40 | 52 |
Apr 18, 2024 | 248.95 | 249.00 | 248.95 | 249.00 | 249.00 | 21 |
Apr 16, 2024 | 243.90 | 249.00 | 243.90 | 249.00 | 249.00 | 157 |
Apr 15, 2024 | 248.90 | 248.90 | 246.35 | 246.35 | 246.35 | 5 |
Apr 12, 2024 | 250.00 | 250.00 | 245.15 | 249.00 | 249.00 | 234 |
Apr 10, 2024 | 239.95 | 250.00 | 239.90 | 250.00 | 250.00 | 1,034 |
Apr 9, 2024 | 238.75 | 241.95 | 235.00 | 239.95 | 239.95 | 821 |
Apr 8, 2024 | 247.00 | 247.00 | 235.00 | 238.75 | 238.75 | 269 |
Apr 5, 2024 | 248.35 | 248.35 | 247.00 | 247.00 | 247.00 | 10 |
Apr 4, 2024 | 249.00 | 249.00 | 234.95 | 248.80 | 248.80 | 1,632 |
Apr 3, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 25 |
Apr 2, 2024 | 245.95 | 245.95 | 245.95 | 245.95 | 245.95 | 2 |
Apr 1, 2024 | 245.95 | 245.95 | 245.95 | 245.95 | 245.95 | - |
Mar 28, 2024 | 249.00 | 249.00 | 237.50 | 245.95 | 245.95 | 231 |
Mar 27, 2024 | 245.00 | 248.90 | 245.00 | 248.90 | 248.90 | 15 |
Mar 26, 2024 | 230.00 | 249.00 | 230.00 | 249.00 | 249.00 | 258 |
Mar 22, 2024 | 230.05 | 248.90 | 230.05 | 247.95 | 247.95 | 71 |
Mar 21, 2024 | 249.00 | 249.00 | 248.95 | 249.00 | 249.00 | 50 |
Mar 20, 2024 | 239.95 | 249.00 | 237.75 | 246.55 | 246.55 | 791 |
Mar 19, 2024 | 233.05 | 242.90 | 233.05 | 242.90 | 242.90 | 151 |
Mar 18, 2024 | 250.00 | 250.00 | 235.00 | 242.90 | 242.90 | 875 |
Mar 14, 2024 | 230.00 | 242.50 | 225.00 | 241.50 | 241.50 | 1,304 |
Mar 13, 2024 | 225.00 | 240.00 | 225.00 | 231.05 | 231.05 | 934 |
Mar 12, 2024 | 249.00 | 249.00 | 228.15 | 235.60 | 235.60 | 1,236 |
Mar 11, 2024 | 248.90 | 249.00 | 235.05 | 244.95 | 244.95 | 335 |
Mar 7, 2024 | 233.00 | 248.90 | 233.00 | 244.65 | 244.65 | 369 |
Mar 6, 2024 | 228.00 | 247.50 | 228.00 | 247.30 | 247.30 | 621 |
Mar 5, 2024 | 227.70 | 247.75 | 227.50 | 244.95 | 244.95 | 1,241 |
Mar 4, 2024 | 244.00 | 248.00 | 230.10 | 237.50 | 237.50 | 2,510 |
Mar 1, 2024 | 248.20 | 248.95 | 242.50 | 247.95 | 247.95 | 36 |
Feb 29, 2024 | 242.55 | 247.95 | 242.55 | 246.35 | 246.35 | 65 |
Feb 28, 2024 | 250.00 | 250.00 | 235.00 | 242.55 | 242.55 | 1,048 |
Feb 27, 2024 | 250.00 | 250.00 | 233.35 | 241.95 | 241.95 | 106 |
Feb 26, 2024 | 233.30 | 244.95 | 230.00 | 241.60 | 241.60 | 1,551 |
Feb 23, 2024 | 247.00 | 248.95 | 226.05 | 242.05 | 242.05 | 1,268 |
Feb 22, 2024 | 225.05 | 245.00 | 225.05 | 243.00 | 243.00 | 5,402 |
Feb 21, 2024 | 233.75 | 233.75 | 230.00 | 230.10 | 230.10 | 1,022 |
Feb 20, 2024 | 233.00 | 233.75 | 215.05 | 230.45 | 230.45 | 1,144 |
Feb 19, 2024 | 220.00 | 233.95 | 210.00 | 232.90 | 232.90 | 11,342 |
Feb 16, 2024 | 191.50 | 220.00 | 191.50 | 213.15 | 213.15 | 1,406 |
Feb 15, 2024 | 213.55 | 213.55 | 199.50 | 205.80 | 205.80 | 1,992 |
Feb 14, 2024 | 194.45 | 213.55 | 177.00 | 195.55 | 195.55 | 1,687 |
Feb 13, 2024 | 191.00 | 200.95 | 191.00 | 194.15 | 194.15 | 2,936 |
Feb 12, 2024 | 207.50 | 207.50 | 200.05 | 206.50 | 206.50 | 776 |
Feb 9, 2024 | 192.00 | 207.50 | 190.05 | 206.90 | 206.90 | 587 |
Feb 8, 2024 | 201.85 | 201.90 | 194.05 | 201.55 | 201.55 | 306 |
Feb 7, 2024 | 201.90 | 201.90 | 190.00 | 201.85 | 201.85 | 350 |
Feb 6, 2024 | 199.00 | 201.90 | 199.00 | 201.90 | 201.90 | 107 |
Feb 5, 2024 | 194.25 | 201.90 | 194.05 | 201.90 | 201.90 | 2,163 |
Feb 2, 2024 | 202.00 | 204.90 | 202.00 | 202.00 | 202.00 | 54 |
Feb 1, 2024 | 200.95 | 203.95 | 197.00 | 199.50 | 199.50 | 617 |
Jan 31, 2024 | 190.00 | 204.00 | 190.00 | 195.50 | 195.50 | 1,662 |
Jan 30, 2024 | 200.85 | 200.85 | 192.25 | 200.00 | 200.00 | 611 |
Jan 29, 2024 | 202.00 | 202.00 | 195.00 | 199.40 | 199.40 | 1,076 |
Jan 25, 2024 | 192.00 | 202.00 | 190.00 | 195.90 | 195.90 | 683 |
Jan 24, 2024 | 193.80 | 202.00 | 193.80 | 194.25 | 194.25 | 343 |
Jan 23, 2024 | 199.90 | 204.00 | 191.35 | 204.00 | 204.00 | 54 |
Jan 19, 2024 | 200.00 | 209.00 | 195.05 | 200.00 | 200.00 | 242 |
Jan 18, 2024 | 202.00 | 207.50 | 197.55 | 205.05 | 205.05 | 632 |
Jan 17, 2024 | 193.00 | 202.20 | 193.00 | 202.00 | 202.00 | 1,389 |
Jan 16, 2024 | 200.00 | 209.80 | 192.55 | 192.60 | 192.60 | 203 |
Jan 15, 2024 | 215.00 | 215.00 | 202.50 | 202.50 | 202.50 | 539 |
Jan 12, 2024 | 199.80 | 205.00 | 199.80 | 205.00 | 205.00 | 766 |
Jan 11, 2024 | 202.00 | 202.00 | 195.00 | 199.00 | 199.00 | 728 |
Jan 10, 2024 | 192.00 | 200.00 | 192.00 | 192.90 | 192.90 | 204 |
Jan 9, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 10 |
Jan 8, 2024 | 192.50 | 192.50 | 192.00 | 192.00 | 192.00 | 8 |
Jan 5, 2024 | 183.10 | 195.00 | 183.00 | 192.65 | 192.65 | 1,255 |
Jan 4, 2024 | 185.25 | 193.00 | 185.00 | 192.25 | 192.25 | 1,077 |
Jan 3, 2024 | 183.90 | 189.95 | 180.10 | 185.25 | 185.25 | 54,465 |
Jan 2, 2024 | 192.85 | 192.85 | 183.00 | 185.25 | 185.25 | 1,470 |
Jan 1, 2024 | 186.25 | 192.90 | 186.25 | 192.50 | 192.50 | 30 |
Dec 29, 2023 | 188.00 | 192.00 | 184.10 | 186.25 | 186.25 | 1,974 |
Dec 28, 2023 | 195.00 | 195.00 | 185.00 | 192.05 | 192.05 | 702 |
Dec 27, 2023 | 190.00 | 195.90 | 187.00 | 192.10 | 192.10 | 1,821 |
Dec 26, 2023 | 200.00 | 200.00 | 190.00 | 193.35 | 193.35 | 579 |
Dec 22, 2023 | 195.00 | 200.00 | 190.05 | 196.85 | 196.85 | 648 |
Dec 21, 2023 | 200.00 | 200.00 | 191.65 | 195.00 | 195.00 | 43 |
Dec 20, 2023 | 209.00 | 209.00 | 190.00 | 200.00 | 200.00 | 298 |
Dec 19, 2023 | 195.00 | 204.00 | 195.00 | 199.60 | 199.60 | 94 |
Dec 18, 2023 | 200.00 | 204.90 | 195.00 | 195.00 | 195.00 | 322 |
Dec 15, 2023 | 201.90 | 201.90 | 186.40 | 199.05 | 199.05 | 1,828 |
Dec 14, 2023 | 185.25 | 194.80 | 180.00 | 192.60 | 192.60 | 3,193 |
Dec 13, 2023 | 202.95 | 202.95 | 185.25 | 185.55 | 185.55 | 842 |
Dec 12, 2023 | 207.85 | 207.85 | 188.80 | 195.00 | 195.00 | 1,126 |
Dec 11, 2023 | 210.00 | 210.00 | 192.10 | 198.70 | 198.70 | 879 |
Dec 8, 2023 | 202.80 | 203.70 | 193.05 | 202.20 | 202.20 | 767 |
Dec 7, 2023 | 192.00 | 201.45 | 184.20 | 194.00 | 194.00 | 1,177 |
Dec 6, 2023 | 203.95 | 203.95 | 185.25 | 192.00 | 192.00 | 1,018 |
Dec 5, 2023 | 206.95 | 208.00 | 190.35 | 195.00 | 195.00 | 634 |
Dec 4, 2023 | 198.70 | 206.00 | 198.50 | 198.90 | 198.90 | 1,110 |
Dec 1, 2023 | 210.00 | 210.00 | 200.45 | 208.90 | 208.90 | 1,571 |
Nov 30, 2023 | 199.50 | 209.45 | 189.55 | 209.45 | 209.45 | 3,243 |
Nov 29, 2023 | 210.00 | 210.00 | 199.50 | 199.50 | 199.50 | 1,578 |
Nov 28, 2023 | 210.00 | 210.00 | 201.00 | 209.95 | 209.95 | 4,261 |
Nov 24, 2023 | 200.00 | 205.80 | 190.60 | 200.30 | 200.30 | 1,064 |
Nov 23, 2023 | 193.90 | 196.50 | 180.60 | 196.05 | 196.05 | 1,500 |
Nov 22, 2023 | 196.75 | 196.75 | 188.10 | 190.05 | 190.05 | 1,601 |
Nov 21, 2023 | 187.25 | 187.40 | 187.20 | 187.40 | 187.40 | 699 |
Nov 20, 2023 | 178.50 | 178.50 | 172.00 | 178.50 | 178.50 | 1,733 |
Nov 17, 2023 | 170.00 | 175.50 | 165.95 | 170.00 | 170.00 | 736 |
Nov 16, 2023 | 166.00 | 169.00 | 165.00 | 167.65 | 167.65 | 967 |
Nov 15, 2023 | 166.00 | 166.00 | 156.30 | 165.55 | 165.55 | 198 |
Nov 13, 2023 | 166.00 | 166.00 | 153.80 | 164.00 | 164.00 | 2,730 |
Nov 10, 2023 | 148.25 | 160.00 | 148.25 | 159.40 | 159.40 | 181 |
Nov 9, 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
Nov 8, 2023 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | 103 |
Nov 7, 2023 | 153.90 | 162.00 | 153.90 | 159.60 | 159.60 | 111 |
Nov 6, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 5 |
Nov 3, 2023 | 154.75 | 159.00 | 151.00 | 159.00 | 159.00 | 3 |
Nov 2, 2023 | 151.05 | 158.75 | 151.05 | 158.75 | 158.75 | 4 |
Nov 1, 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
Oct 31, 2023 | 145.85 | 159.00 | 145.85 | 159.00 | 159.00 | 12 |
Oct 30, 2023 | 149.75 | 157.00 | 149.75 | 153.50 | 153.50 | 219 |
Oct 27, 2023 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 74 |
Oct 26, 2023 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
Oct 25, 2023 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
Oct 23, 2023 | 153.00 | 161.00 | 150.00 | 157.60 | 157.60 | 242 |
Oct 20, 2023 | 147.00 | 157.25 | 147.00 | 157.00 | 157.00 | 34 |
Oct 19, 2023 | 154.00 | 160.00 | 148.00 | 153.40 | 153.40 | 52 |
Oct 18, 2023 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 71 |
Oct 17, 2023 | 153.50 | 160.00 | 146.00 | 148.10 | 148.10 | 259 |
Oct 16, 2023 | 146.35 | 153.50 | 142.00 | 153.15 | 153.15 | 133 |
Oct 13, 2023 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | 2 |
Oct 12, 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
Oct 11, 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 500 |
Oct 10, 2023 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
Oct 9, 2023 | 147.00 | 158.40 | 147.00 | 158.40 | 158.40 | 207 |
Oct 6, 2023 | 147.50 | 154.50 | 143.00 | 154.50 | 154.50 | 623 |
Oct 5, 2023 | 154.95 | 154.95 | 147.50 | 148.55 | 148.55 | 125 |
Oct 4, 2023 | 155.00 | 155.00 | 154.50 | 154.55 | 154.55 | 312 |
Oct 3, 2023 | 146.00 | 152.00 | 146.00 | 151.90 | 151.90 | 180 |
Sep 29, 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 202 |
Sep 28, 2023 | 144.05 | 146.00 | 144.05 | 146.00 | 146.00 | 165 |
Sep 27, 2023 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
Sep 26, 2023 | 142.00 | 144.05 | 141.25 | 144.05 | 144.05 | 202 |
Sep 25, 2023 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | 140 |
Sep 22, 2023 | 147.00 | 147.00 | 146.95 | 146.95 | 146.95 | 136 |
Sep 21, 2023 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | 880 |
Sep 20, 2023 | 144.75 | 147.00 | 144.75 | 147.00 | 147.00 | 144 |
Sep 18, 2023 | 139.20 | 144.75 | 139.20 | 144.75 | 144.75 | 900 |
Sep 15, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 35 |
Sep 14, 2023 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | 112 |
Sep 13, 2023 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | 15 |
Sep 12, 2023 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | 100 |
Sep 11, 2023 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 100 |
Sep 8, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 10,000 |
Sep 7, 2023 | 152.65 | 152.65 | 151.50 | 151.50 | 151.50 | 35 |
Sep 6, 2023 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | 490 |
Sep 5, 2023 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 5 |
Sep 4, 2023 | 149.75 | 152.70 | 146.80 | 152.70 | 152.70 | 367 |
Sep 1, 2023 | 144.05 | 149.75 | 144.05 | 149.75 | 149.75 | 106 |
Aug 31, 2023 | 141.65 | 147.00 | 141.65 | 146.95 | 146.95 | 311 |
Aug 30, 2023 | 139.35 | 144.50 | 139.35 | 144.50 | 144.50 | 602 |
Aug 29, 2023 | 144.50 | 144.50 | 142.15 | 142.15 | 142.15 | 11 |
Aug 28, 2023 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | 110 |
Aug 25, 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 5 |
Aug 24, 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 5 |
Aug 23, 2023 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
Aug 22, 2023 | 153.50 | 153.50 | 141.55 | 149.50 | 149.50 | 313 |
Aug 21, 2023 | 150.00 | 150.00 | 140.15 | 149.00 | 149.00 | 137 |
Aug 18, 2023 | 149.00 | 149.00 | 136.80 | 147.50 | 147.50 | 3,237 |
Aug 17, 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1 |
Aug 16, 2023 | 135.00 | 141.00 | 135.00 | 141.00 | 141.00 | 404 |
Aug 14, 2023 | 130.00 | 135.95 | 130.00 | 135.30 | 135.30 | 314 |
Aug 11, 2023 | 125.10 | 135.45 | 125.05 | 129.50 | 129.50 | 8,435 |
Aug 10, 2023 | 125.55 | 129.00 | 125.55 | 129.00 | 129.00 | 2 |
Aug 9, 2023 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | 89 |
Aug 8, 2023 | 126.00 | 129.50 | 125.50 | 125.55 | 125.55 | 338 |
Aug 7, 2023 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
Aug 4, 2023 | 135.00 | 135.00 | 125.50 | 129.65 | 129.65 | 9 |
Aug 3, 2023 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | 10 |
Aug 2, 2023 | 131.00 | 135.95 | 125.00 | 135.95 | 135.95 | 77 |
Aug 1, 2023 | 135.00 | 135.00 | 128.25 | 131.00 | 131.00 | 30,193 |
Jul 31, 2023 | 131.00 | 136.95 | 125.00 | 135.00 | 135.00 | 740 |
Jul 28, 2023 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 156,419 |
Jul 27, 2023 | 137.45 | 137.45 | 130.60 | 130.65 | 130.65 | 365 |
Jul 26, 2023 | 137.50 | 137.50 | 136.90 | 137.45 | 137.45 | 219 |
Jul 25, 2023 | 130.15 | 131.00 | 130.15 | 131.00 | 131.00 | 30,113 |
Jul 24, 2023 | 135.00 | 137.00 | 125.00 | 137.00 | 137.00 | 118,266 |
Jul 21, 2023 | 141.00 | 141.00 | 130.00 | 130.80 | 130.80 | 515 |
Jul 20, 2023 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 109 |
Jul 19, 2023 | 127.35 | 133.80 | 127.35 | 128.00 | 128.00 | 58,258 |
Jul 18, 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
Jul 17, 2023 | 128.00 | 134.00 | 121.60 | 134.00 | 134.00 | 50,583 |
Jul 14, 2023 | 130.90 | 135.00 | 127.60 | 128.00 | 128.00 | 204 |
Jul 13, 2023 | 134.40 | 134.40 | 134.25 | 134.25 | 134.25 | 20 |
Jul 12, 2023 | 132.90 | 135.00 | 126.35 | 128.00 | 128.00 | 366 |
Jul 11, 2023 | 132.90 | 144.00 | 132.90 | 132.90 | 132.90 | 131 |
Jul 10, 2023 | 138.70 | 139.85 | 138.70 | 139.85 | 139.85 | 235 |
Jul 7, 2023 | 145.00 | 148.80 | 136.40 | 145.95 | 145.95 | 134 |
Jul 6, 2023 | 139.20 | 146.00 | 135.00 | 143.55 | 143.55 | 123 |
Jul 5, 2023 | 130.30 | 139.90 | 130.30 | 139.20 | 139.20 | 32 |
Jul 4, 2023 | 129.25 | 138.00 | 129.25 | 136.75 | 136.75 | 28 |
Jul 3, 2023 | 134.90 | 141.00 | 129.00 | 135.60 | 135.60 | 186 |
Jun 30, 2023 | 141.00 | 148.85 | 134.90 | 135.45 | 135.45 | 937 |
Jun 28, 2023 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | 1 |
Jun 27, 2023 | 151.85 | 151.85 | 140.10 | 140.25 | 140.25 | 430 |
Jun 26, 2023 | 162.90 | 162.90 | 147.40 | 147.45 | 147.45 | 467 |
Jun 23, 2023 | 155.20 | 160.00 | 155.15 | 155.15 | 155.15 | 2,157 |
Jun 22, 2023 | 164.30 | 169.95 | 154.95 | 163.30 | 163.30 | 3,789 |
Jun 21, 2023 | 151.10 | 166.85 | 151.05 | 163.10 | 163.10 | 8,486 |
Jun 20, 2023 | 159.00 | 167.20 | 158.95 | 158.95 | 158.95 | 1,745 |
Jun 19, 2023 | 183.00 | 183.00 | 167.30 | 167.30 | 167.30 | 1,399 |
Jun 16, 2023 | 178.25 | 181.00 | 175.75 | 176.10 | 176.10 | 2,418 |
Jun 15, 2023 | 175.00 | 188.00 | 175.00 | 185.00 | 185.00 | 3,414 |
Jun 14, 2023 | 174.15 | 187.00 | 174.15 | 179.05 | 179.05 | 717 |
Jun 13, 2023 | 200.55 | 200.55 | 181.50 | 183.30 | 183.30 | 2,109 |
Jun 12, 2023 | 191.00 | 191.50 | 176.50 | 191.00 | 191.00 | 200 |
Jun 9, 2023 | 178.25 | 182.65 | 167.05 | 182.65 | 182.65 | 1,206 |
Jun 8, 2023 | 166.30 | 174.80 | 166.30 | 174.00 | 174.00 | 156 |
Jun 7, 2023 | 175.00 | 182.90 | 171.00 | 175.00 | 175.00 | 214 |
Jun 6, 2023 | 184.00 | 184.00 | 170.65 | 175.00 | 175.00 | 859 |
Jun 5, 2023 | 175.55 | 176.30 | 163.05 | 175.90 | 175.90 | 224 |
Jun 2, 2023 | 175.35 | 175.35 | 159.00 | 167.95 | 167.95 | 2,105 |
Jun 1, 2023 | 160.30 | 168.30 | 155.00 | 167.00 | 167.00 | 402 |
May 31, 2023 | 158.00 | 160.80 | 155.00 | 160.30 | 160.30 | 321 |
May 30, 2023 | 140.00 | 153.20 | 139.00 | 153.20 | 153.20 | 1,228 |
May 29, 2023 | 133.00 | 145.95 | 133.00 | 145.95 | 145.95 | 595 |
May 26, 2023 | 136.95 | 140.00 | 136.90 | 139.00 | 139.00 | 392 |
May 25, 2023 | 134.40 | 137.00 | 127.00 | 134.85 | 134.85 | 669 |
May 24, 2023 | 128.00 | 135.50 | 128.00 | 131.75 | 131.75 | 103 |
May 23, 2023 | 132.00 | 137.00 | 130.00 | 130.40 | 130.40 | 429 |
May 22, 2023 | 137.00 | 138.95 | 132.50 | 135.95 | 135.95 | 688 |
May 19, 2023 | 136.95 | 137.00 | 132.50 | 137.00 | 137.00 | 5 |
May 18, 2023 | 138.00 | 138.00 | 128.05 | 135.00 | 135.00 | 386 |
May 17, 2023 | 138.80 | 138.80 | 131.10 | 134.40 | 134.40 | 718 |
May 16, 2023 | 148.80 | 148.80 | 134.80 | 136.00 | 136.00 | 817 |
May 15, 2023 | 141.75 | 141.75 | 137.70 | 141.75 | 141.75 | 381 |
May 12, 2023 | 132.00 | 135.50 | 123.05 | 135.00 | 135.00 | 352 |
May 11, 2023 | 129.30 | 130.00 | 125.70 | 129.05 | 129.05 | 393 |
May 10, 2023 | 132.00 | 132.00 | 125.00 | 129.30 | 129.30 | 180 |
May 9, 2023 | 128.00 | 133.80 | 121.60 | 126.35 | 126.35 | 1,661 |
May 8, 2023 | 131.00 | 131.00 | 119.00 | 128.00 | 128.00 | 1,165 |
May 5, 2023 | 125.70 | 125.70 | 120.00 | 125.00 | 125.00 | 622 |
May 4, 2023 | 126.00 | 130.00 | 125.70 | 125.70 | 125.70 | 1,200 |
May 3, 2023 | 135.80 | 144.25 | 132.30 | 132.30 | 132.30 | 4,822 |
May 2, 2023 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | 557 |
Apr 28, 2023 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | 440 |
Apr 27, 2023 | 166.95 | 166.95 | 154.25 | 154.25 | 154.25 | 960 |
Apr 26, 2023 | 158.00 | 162.35 | 150.55 | 162.35 | 162.35 | 6,676 |
Apr 25, 2023 | 146.00 | 147.60 | 145.00 | 147.60 | 147.60 | 4,289 |
Apr 24, 2023 | 125.00 | 134.20 | 120.05 | 134.20 | 134.20 | 1,410 |
Apr 21, 2023 | 125.00 | 125.00 | 115.05 | 122.00 | 122.00 | 434 |
Apr 20, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 11 |
Apr 19, 2023 | 115.20 | 130.00 | 115.20 | 120.15 | 120.15 | 288 |