NSE - Delayed Quote • INR
Aditya Birla Sun Life Gold ETF (BSLGOLDETF.NS)
At close: April 26 at 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 | 64.74 | 64.88 | 64.30 | 64.53 | 64.53 | 9,504 |
Apr 25, 2024 | 64.90 | 65.20 | 63.80 | 64.09 | 64.09 | 44,499 |
Apr 24, 2024 | 64.47 | 64.88 | 63.63 | 64.35 | 64.35 | 26,763 |
Apr 23, 2024 | 64.65 | 64.65 | 63.30 | 63.51 | 63.51 | 24,815 |
Apr 22, 2024 | 66.45 | 66.45 | 64.31 | 64.65 | 64.65 | 277,297 |
Apr 19, 2024 | 65.57 | 66.20 | 65.43 | 65.82 | 65.82 | 39,154 |
Apr 18, 2024 | 66.45 | 66.45 | 64.72 | 65.57 | 65.57 | 34,985 |
Apr 16, 2024 | 66.50 | 66.50 | 64.91 | 65.71 | 65.71 | 32,879 |
Apr 15, 2024 | 65.77 | 65.78 | 64.50 | 64.71 | 64.71 | 101,595 |
Apr 12, 2024 | 65.80 | 66.30 | 64.39 | 65.55 | 65.55 | 135,861 |
Apr 10, 2024 | 63.84 | 64.79 | 63.56 | 64.09 | 64.09 | 527,626 |
Apr 9, 2024 | 64.70 | 64.70 | 62.92 | 63.55 | 63.55 | 74,537 |
Apr 8, 2024 | 63.42 | 63.96 | 62.72 | 63.86 | 63.86 | 820,937 |
Apr 5, 2024 | 62.59 | 62.59 | 62.02 | 62.30 | 62.30 | 115,103 |
Apr 4, 2024 | 63.50 | 64.00 | 62.40 | 62.67 | 62.67 | 41,345 |
Apr 3, 2024 | 61.95 | 62.60 | 61.95 | 62.29 | 62.29 | 541,188 |
Apr 2, 2024 | 61.49 | 62.00 | 61.20 | 61.84 | 61.84 | 8,752 |
Apr 1, 2024 | 61.00 | 61.99 | 60.31 | 61.45 | 61.45 | 60,357 |
Mar 28, 2024 | 59.93 | 59.99 | 59.23 | 59.60 | 59.60 | 9,409 |
Mar 27, 2024 | 59.02 | 59.57 | 59.00 | 59.47 | 59.47 | 103,150 |
Mar 26, 2024 | 59.80 | 59.80 | 58.83 | 59.29 | 59.29 | 11,482 |
Mar 22, 2024 | 59.66 | 59.66 | 59.01 | 59.19 | 59.19 | 5,440 |
Mar 21, 2024 | 59.31 | 60.26 | 59.12 | 59.66 | 59.66 | 36,999 |
Mar 20, 2024 | 57.55 | 59.09 | 57.55 | 58.98 | 58.98 | 8,216 |
Mar 19, 2024 | 58.52 | 59.18 | 58.31 | 58.70 | 58.70 | 17,236 |
Mar 18, 2024 | 58.78 | 58.78 | 57.73 | 58.74 | 58.74 | 23,441 |
Mar 15, 2024 | 58.56 | 59.27 | 58.25 | 58.69 | 58.69 | 43,592 |
Mar 14, 2024 | 58.66 | 59.37 | 58.61 | 58.80 | 58.80 | 13,859 |
Mar 13, 2024 | 59.20 | 59.20 | 58.52 | 58.81 | 58.81 | 19,558 |
Mar 12, 2024 | 59.00 | 59.57 | 58.79 | 59.27 | 59.27 | 21,422 |
Mar 11, 2024 | 58.32 | 59.80 | 58.32 | 59.14 | 59.14 | 47,597 |
Mar 7, 2024 | 57.80 | 58.39 | 57.80 | 58.28 | 58.28 | 54,984 |
Mar 6, 2024 | 57.68 | 57.80 | 57.50 | 57.72 | 57.72 | 9,459 |
Mar 5, 2024 | 57.01 | 57.69 | 57.01 | 57.61 | 57.61 | 44,966 |
Mar 4, 2024 | 56.78 | 56.90 | 56.30 | 56.82 | 56.82 | 19,125 |
Mar 1, 2024 | 56.17 | 56.18 | 55.65 | 55.82 | 55.82 | 27,433 |
Feb 29, 2024 | 54.43 | 55.97 | 54.43 | 55.62 | 55.62 | 4,649 |
Feb 28, 2024 | 57.45 | 57.45 | 55.31 | 55.54 | 55.54 | 14,179 |
Feb 27, 2024 | 55.89 | 55.97 | 55.50 | 55.78 | 55.78 | 2,476 |
Feb 26, 2024 | 55.97 | 55.97 | 55.50 | 55.64 | 55.64 | 4,654 |
Feb 23, 2024 | 55.45 | 55.87 | 55.21 | 55.56 | 55.56 | 5,162 |
Feb 22, 2024 | 55.96 | 55.96 | 55.41 | 55.66 | 55.66 | 7,540 |
Feb 21, 2024 | 55.52 | 55.98 | 55.52 | 55.66 | 55.66 | 11,006 |
Feb 20, 2024 | 55.97 | 55.98 | 55.39 | 55.64 | 55.64 | 9,720 |
Feb 19, 2024 | 56.66 | 56.66 | 55.31 | 55.61 | 55.61 | 15,095 |
Feb 16, 2024 | 55.20 | 55.59 | 55.18 | 55.54 | 55.54 | 10,489 |
Feb 15, 2024 | 55.37 | 55.37 | 54.72 | 55.17 | 55.17 | 6,189 |
Feb 14, 2024 | 55.50 | 55.57 | 54.83 | 55.08 | 55.08 | 14,901 |
Feb 13, 2024 | 55.21 | 55.99 | 55.21 | 55.71 | 55.71 | 119,942 |
Feb 12, 2024 | 55.86 | 56.00 | 55.60 | 55.77 | 55.77 | 16,304 |
Feb 9, 2024 | 56.18 | 56.37 | 55.80 | 55.87 | 55.87 | 30,377 |
Feb 8, 2024 | 57.17 | 57.17 | 55.82 | 56.01 | 56.01 | 5,631 |
Feb 7, 2024 | 55.93 | 56.49 | 55.81 | 56.04 | 56.04 | 238,282 |
Feb 6, 2024 | 56.14 | 56.14 | 55.80 | 55.87 | 55.87 | 5,732 |
Feb 5, 2024 | 56.46 | 56.46 | 55.51 | 56.13 | 56.13 | 10,493 |
Feb 2, 2024 | 56.89 | 56.89 | 56.20 | 56.46 | 56.46 | 15,856 |
Feb 1, 2024 | 56.90 | 56.90 | 55.10 | 56.34 | 56.34 | 9,139 |
Jan 31, 2024 | 55.50 | 56.30 | 55.50 | 56.16 | 56.16 | 10,266 |
Jan 30, 2024 | 56.19 | 56.20 | 55.78 | 56.04 | 56.04 | 14,731 |
Jan 29, 2024 | 55.51 | 56.05 | 55.51 | 55.93 | 55.93 | 11,236 |
Jan 25, 2024 | 55.88 | 55.90 | 55.31 | 55.55 | 55.55 | 8,919 |
Jan 24, 2024 | 56.35 | 56.35 | 55.52 | 55.83 | 55.83 | 7,838 |
Jan 23, 2024 | 56.08 | 56.11 | 55.63 | 56.08 | 56.08 | 389,013 |
Jan 19, 2024 | 55.44 | 56.10 | 55.44 | 55.99 | 55.99 | 5,188 |
Jan 18, 2024 | 55.75 | 55.75 | 55.30 | 55.39 | 55.39 | 7,645 |
Jan 17, 2024 | 55.89 | 56.18 | 55.40 | 55.78 | 55.78 | 11,674 |
Jan 16, 2024 | 56.34 | 56.35 | 55.81 | 56.05 | 56.05 | 747,343 |
Jan 15, 2024 | 56.27 | 56.40 | 55.63 | 56.17 | 56.17 | 30,016 |
Jan 12, 2024 | 55.98 | 56.19 | 55.39 | 55.77 | 55.77 | 157,716 |
Jan 11, 2024 | 56.60 | 56.60 | 55.40 | 55.99 | 55.99 | 12,468 |
Jan 10, 2024 | 57.80 | 57.80 | 55.64 | 55.97 | 55.97 | 9,290 |
Jan 9, 2024 | 55.92 | 56.48 | 55.60 | 56.14 | 56.14 | 224,394 |
Jan 8, 2024 | 56.37 | 56.37 | 55.62 | 55.93 | 55.93 | 268,766 |
Jan 5, 2024 | 56.38 | 56.80 | 55.92 | 55.96 | 55.96 | 172,505 |
Jan 4, 2024 | 56.66 | 56.78 | 56.23 | 56.38 | 56.38 | 14,945 |
Jan 3, 2024 | 56.90 | 57.04 | 56.42 | 56.66 | 56.66 | 12,403 |
Jan 2, 2024 | 57.09 | 57.20 | 56.71 | 57.08 | 57.08 | 23,844 |
Jan 1, 2024 | 57.37 | 57.37 | 56.47 | 56.69 | 56.69 | 20,300 |
Dec 29, 2023 | 57.38 | 57.38 | 56.51 | 56.85 | 56.85 | 21,494 |
Dec 28, 2023 | 57.10 | 57.10 | 56.59 | 56.95 | 56.95 | 38,276 |
Dec 27, 2023 | 56.42 | 56.89 | 56.31 | 56.50 | 56.50 | 12,923 |
Dec 26, 2023 | 56.98 | 56.98 | 56.19 | 56.41 | 56.41 | 31,374 |
Dec 22, 2023 | 55.96 | 56.47 | 55.92 | 56.32 | 56.32 | 16,515 |
Dec 21, 2023 | 55.53 | 56.27 | 55.52 | 55.96 | 55.96 | 11,715 |
Dec 20, 2023 | 55.55 | 56.15 | 55.55 | 55.98 | 55.98 | 506,477 |
Dec 19, 2023 | 55.79 | 55.79 | 55.32 | 55.55 | 55.55 | 25,453 |
Dec 18, 2023 | 55.93 | 56.37 | 55.30 | 55.39 | 55.39 | 193,516 |
Dec 15, 2023 | 55.91 | 56.29 | 55.52 | 55.93 | 55.93 | 19,615 |
Dec 14, 2023 | 55.21 | 56.37 | 55.21 | 55.81 | 55.81 | 15,735 |
Dec 13, 2023 | 55.04 | 55.04 | 54.57 | 54.86 | 54.86 | 12,482 |
Dec 12, 2023 | 55.04 | 55.29 | 54.50 | 54.84 | 54.84 | 17,207 |
Dec 11, 2023 | 57.70 | 57.70 | 54.25 | 55.15 | 55.15 | 23,813 |
Dec 8, 2023 | 56.19 | 56.19 | 55.78 | 56.04 | 56.04 | 13,462 |
Dec 7, 2023 | 56.77 | 56.77 | 55.61 | 55.87 | 55.87 | 11,694 |
Dec 6, 2023 | 57.45 | 57.45 | 55.51 | 55.92 | 55.92 | 338,498 |
Dec 5, 2023 | 55.27 | 56.69 | 55.27 | 55.78 | 55.78 | 377,641 |
Dec 4, 2023 | 56.38 | 57.10 | 56.38 | 56.87 | 56.87 | 55,584 |
Dec 1, 2023 | 56.94 | 56.94 | 55.58 | 56.38 | 56.38 | 437,103 |
Nov 30, 2023 | 56.50 | 56.58 | 55.73 | 56.27 | 56.27 | 21,918 |
Nov 29, 2023 | 55.37 | 56.10 | 55.37 | 56.02 | 56.02 | 93,961 |
Nov 28, 2023 | 55.79 | 55.80 | 55.12 | 55.37 | 55.37 | 19,851 |
Nov 24, 2023 | 54.97 | 55.36 | 54.96 | 55.08 | 55.08 | 12,285 |
Nov 23, 2023 | 55.07 | 55.37 | 54.50 | 54.96 | 54.96 | 35,323 |
Nov 22, 2023 | 55.14 | 55.20 | 54.77 | 55.07 | 55.07 | 14,198 |
Nov 21, 2023 | 54.87 | 55.37 | 54.56 | 54.90 | 54.90 | 45,638 |
Nov 20, 2023 | 54.87 | 54.87 | 54.13 | 54.76 | 54.76 | 30,616 |
Nov 17, 2023 | 54.47 | 55.27 | 54.40 | 54.62 | 54.62 | 29,765 |
Nov 16, 2023 | 55.50 | 55.50 | 53.58 | 54.44 | 54.44 | 12,243 |
Nov 15, 2023 | 54.23 | 55.26 | 54.20 | 54.44 | 54.44 | 12,055 |
Nov 13, 2023 | 54.77 | 54.77 | 53.53 | 54.05 | 54.05 | 21,158 |
Nov 10, 2023 | 53.89 | 54.47 | 53.88 | 54.33 | 54.33 | 455,241 |
Nov 9, 2023 | 54.49 | 54.49 | 53.78 | 53.84 | 53.84 | 742,691 |
Nov 8, 2023 | 54.21 | 54.86 | 53.91 | 54.16 | 54.16 | 1,038,645 |
Nov 7, 2023 | 54.68 | 54.68 | 54.06 | 54.21 | 54.21 | 1,432,232 |
Nov 6, 2023 | 54.54 | 54.87 | 54.36 | 54.59 | 54.59 | 7,000 |
Nov 3, 2023 | 54.55 | 54.79 | 54.27 | 54.54 | 54.54 | 37,396 |
Nov 2, 2023 | 54.54 | 55.11 | 54.19 | 54.55 | 54.55 | 22,685 |
Nov 1, 2023 | 54.23 | 54.92 | 54.23 | 54.53 | 54.53 | 11,649 |
Oct 31, 2023 | 54.68 | 55.00 | 54.41 | 54.85 | 54.85 | 21,878 |
Oct 30, 2023 | 54.91 | 55.30 | 54.64 | 54.68 | 54.68 | 848,063 |
Oct 27, 2023 | 54.89 | 54.99 | 54.13 | 54.80 | 54.80 | 339,632 |
Oct 26, 2023 | 54.77 | 54.97 | 54.12 | 54.91 | 54.91 | 890,188 |
Oct 25, 2023 | 54.00 | 54.70 | 53.82 | 54.03 | 54.03 | 392,015 |
Oct 23, 2023 | 54.67 | 54.68 | 53.91 | 54.12 | 54.12 | 28,027 |
Oct 20, 2023 | 53.99 | 54.70 | 53.73 | 54.66 | 54.66 | 1,381,997 |
Oct 19, 2023 | 53.98 | 53.98 | 53.22 | 53.43 | 53.43 | 22,629 |
Oct 18, 2023 | 53.19 | 53.75 | 53.19 | 53.61 | 53.61 | 1,373,423 |
Oct 17, 2023 | 53.17 | 53.17 | 52.76 | 52.95 | 52.95 | 8,475 |
Oct 16, 2023 | 53.32 | 53.32 | 52.66 | 52.75 | 52.75 | 52,131 |
Oct 13, 2023 | 52.12 | 52.47 | 52.12 | 52.27 | 52.27 | 4,114 |
Oct 12, 2023 | 52.04 | 52.47 | 52.01 | 52.11 | 52.11 | 21,248 |
Oct 11, 2023 | 52.83 | 52.83 | 51.36 | 52.03 | 52.03 | 21,726 |
Oct 10, 2023 | 52.37 | 52.37 | 51.56 | 51.79 | 51.79 | 41,865 |
Oct 9, 2023 | 52.47 | 52.89 | 51.58 | 51.88 | 51.88 | 34,594 |
Oct 6, 2023 | 51.07 | 51.71 | 50.96 | 51.44 | 51.44 | 39,990 |
Oct 5, 2023 | 52.11 | 52.11 | 50.71 | 51.06 | 51.06 | 2,424,835 |
Oct 4, 2023 | 51.97 | 51.97 | 50.96 | 51.09 | 51.09 | 27,614 |
Oct 3, 2023 | 51.58 | 52.50 | 49.85 | 50.95 | 50.95 | 927,586 |
Sep 29, 2023 | 52.47 | 52.47 | 51.13 | 52.13 | 52.13 | 16,536 |
Sep 28, 2023 | 52.52 | 52.52 | 52.00 | 52.17 | 52.17 | 26,442 |
Sep 27, 2023 | 53.20 | 53.20 | 52.32 | 52.57 | 52.57 | 543,759 |
Sep 26, 2023 | 53.47 | 53.47 | 52.70 | 53.00 | 53.00 | 9,764 |
Sep 25, 2023 | 53.47 | 53.47 | 52.80 | 53.25 | 53.25 | 11,421 |
Sep 22, 2023 | 53.50 | 53.50 | 53.05 | 53.17 | 53.17 | 5,581 |
Sep 21, 2023 | 53.31 | 53.73 | 52.76 | 53.06 | 53.06 | 6,660 |
Sep 20, 2023 | 53.73 | 53.73 | 53.08 | 53.38 | 53.38 | 5,895 |
Sep 18, 2023 | 53.12 | 53.65 | 53.12 | 53.32 | 53.32 | 6,853 |
Sep 15, 2023 | 53.24 | 53.24 | 52.80 | 53.12 | 53.12 | 9,858 |
Sep 14, 2023 | 52.58 | 53.15 | 52.41 | 52.93 | 52.93 | 164,758 |
Sep 13, 2023 | 53.27 | 53.27 | 52.33 | 52.58 | 52.58 | 22,386 |
Sep 12, 2023 | 52.99 | 53.38 | 52.79 | 53.05 | 53.05 | 261,843 |
Sep 11, 2023 | 52.96 | 53.27 | 52.60 | 52.91 | 52.91 | 28,498 |
Sep 8, 2023 | 52.87 | 53.29 | 52.84 | 52.93 | 52.93 | 26,195 |
Sep 7, 2023 | 53.59 | 53.59 | 52.85 | 52.86 | 52.86 | 409,954 |
Sep 6, 2023 | 53.70 | 53.70 | 53.05 | 53.37 | 53.37 | 196,294 |
Sep 5, 2023 | 53.87 | 53.87 | 53.08 | 53.38 | 53.38 | 9,544 |
Sep 4, 2023 | 54.95 | 54.95 | 53.16 | 53.48 | 53.48 | 163,132 |
Sep 1, 2023 | 53.49 | 53.70 | 53.06 | 53.35 | 53.35 | 8,215 |
Aug 31, 2023 | 53.62 | 53.65 | 53.02 | 53.49 | 53.49 | 12,769 |
Aug 30, 2023 | 53.06 | 53.39 | 52.91 | 53.23 | 53.23 | 13,457 |
Aug 29, 2023 | 53.41 | 53.41 | 52.77 | 53.01 | 53.01 | 5,220 |
Aug 28, 2023 | 53.21 | 53.21 | 52.60 | 52.75 | 52.75 | 14,519 |
Aug 25, 2023 | 53.18 | 53.18 | 52.71 | 52.89 | 52.89 | 8,638 |
Aug 24, 2023 | 53.23 | 53.23 | 52.78 | 52.96 | 52.96 | 6,972 |
Aug 23, 2023 | 52.64 | 53.07 | 52.54 | 52.69 | 52.69 | 8,424 |
Aug 22, 2023 | 52.32 | 52.89 | 52.32 | 52.74 | 52.74 | 12,633 |
Aug 21, 2023 | 52.79 | 52.97 | 52.27 | 52.32 | 52.32 | 21,327 |
Aug 18, 2023 | 52.91 | 52.91 | 52.38 | 52.49 | 52.49 | 21,890 |
Aug 17, 2023 | 55.15 | 55.15 | 52.40 | 52.53 | 52.53 | 319,161 |
Aug 16, 2023 | 53.27 | 53.27 | 52.56 | 52.92 | 52.92 | 23,145 |
Aug 14, 2023 | 52.50 | 53.27 | 52.50 | 52.81 | 52.81 | 10,882 |
Aug 11, 2023 | 53.10 | 53.10 | 52.72 | 52.92 | 52.92 | 418,991 |
Aug 10, 2023 | 53.37 | 53.38 | 52.72 | 53.01 | 53.01 | 334,165 |
Aug 9, 2023 | 53.57 | 53.57 | 53.01 | 53.06 | 53.06 | 212,633 |
Aug 8, 2023 | 53.57 | 53.64 | 53.23 | 53.39 | 53.39 | 15,034 |
Aug 7, 2023 | 53.67 | 53.75 | 53.08 | 53.25 | 53.25 | 27,081 |
Aug 4, 2023 | 54.55 | 55.15 | 42.82 | 53.16 | 53.16 | 14,529 |
Aug 3, 2023 | 53.67 | 53.70 | 53.26 | 53.48 | 53.48 | 22,648 |
Aug 2, 2023 | 53.56 | 55.00 | 53.15 | 53.28 | 53.28 | 14,040 |
Aug 1, 2023 | 53.57 | 54.30 | 53.56 | 53.56 | 53.56 | 35,989 |
Jul 31, 2023 | 53.44 | 53.94 | 53.19 | 53.57 | 53.57 | 10,624 |
Jul 28, 2023 | 53.50 | 53.77 | 53.11 | 53.44 | 53.44 | 12,804 |
Jul 27, 2023 | 55.30 | 55.30 | 53.41 | 53.85 | 53.85 | 13,505 |
Jul 26, 2023 | 53.46 | 55.00 | 53.23 | 53.71 | 53.71 | 13,851 |
Jul 25, 2023 | 53.74 | 53.74 | 53.20 | 53.46 | 53.46 | 8,424 |
Jul 24, 2023 | 53.85 | 53.85 | 53.20 | 53.37 | 53.37 | 5,233 |
Jul 21, 2023 | 54.00 | 54.00 | 53.20 | 53.47 | 53.47 | 18,121 |
Jul 20, 2023 | 54.17 | 54.17 | 53.66 | 53.73 | 53.73 | 29,122 |
Jul 19, 2023 | 53.89 | 54.00 | 53.47 | 53.69 | 53.69 | 2,039,205 |
Jul 18, 2023 | 53.72 | 53.72 | 53.30 | 53.46 | 53.46 | 4,658 |
Jul 17, 2023 | 53.84 | 53.84 | 53.26 | 53.37 | 53.37 | 38,724 |
Jul 14, 2023 | 53.20 | 53.80 | 53.20 | 53.49 | 53.49 | 11,184 |
Jul 13, 2023 | 53.06 | 53.39 | 53.06 | 53.20 | 53.20 | 16,577 |
Jul 12, 2023 | 53.80 | 53.80 | 52.83 | 52.95 | 52.95 | 12,255 |
Jul 11, 2023 | 53.24 | 53.24 | 52.40 | 52.97 | 52.97 | 19,614 |
Jul 10, 2023 | 52.86 | 53.71 | 52.52 | 52.75 | 52.75 | 18,480 |
Jul 7, 2023 | 52.94 | 52.94 | 52.42 | 52.85 | 52.85 | 16,019 |
Jul 6, 2023 | 52.89 | 52.89 | 52.49 | 52.79 | 52.79 | 15,063 |
Jul 5, 2023 | 52.64 | 52.95 | 52.48 | 52.92 | 52.92 | 27,337 |
Jul 4, 2023 | 54.00 | 54.00 | 52.21 | 52.62 | 52.62 | 14,592 |
Jul 3, 2023 | 52.00 | 52.77 | 52.00 | 52.42 | 52.42 | 45,017 |
Jun 30, 2023 | 52.40 | 52.74 | 51.65 | 51.96 | 51.96 | 123,842 |
Jun 28, 2023 | 54.35 | 54.35 | 52.25 | 52.39 | 52.39 | 20,659 |
Jun 27, 2023 | 52.88 | 52.89 | 52.51 | 52.76 | 52.76 | 21,605 |
Jun 26, 2023 | 52.65 | 52.99 | 52.32 | 52.62 | 52.62 | 226,299 |
Jun 23, 2023 | 52.47 | 52.78 | 52.02 | 52.53 | 52.53 | 369,256 |
Jun 22, 2023 | 52.30 | 53.31 | 52.20 | 52.47 | 52.47 | 483,543 |
Jun 21, 2023 | 53.20 | 53.32 | 52.70 | 52.91 | 52.91 | 436,360 |
Jun 20, 2023 | 53.80 | 53.80 | 53.02 | 53.35 | 53.35 | 61,747 |
Jun 19, 2023 | 53.63 | 53.63 | 53.10 | 53.43 | 53.43 | 21,278 |
Jun 16, 2023 | 53.91 | 53.91 | 52.80 | 53.63 | 53.63 | 23,969 |
Jun 15, 2023 | 53.47 | 53.47 | 52.69 | 52.99 | 52.99 | 441,745 |
Jun 14, 2023 | 53.97 | 53.97 | 53.15 | 53.29 | 53.29 | 276,502 |
Jun 13, 2023 | 54.02 | 54.02 | 53.50 | 53.87 | 53.87 | 3,727,590 |
Jun 12, 2023 | 53.84 | 54.27 | 53.61 | 54.03 | 54.03 | 13,727 |
Jun 9, 2023 | 54.49 | 54.49 | 53.73 | 53.83 | 53.83 | 8,487 |
Jun 8, 2023 | 53.91 | 54.00 | 53.52 | 53.72 | 53.72 | 14,613 |
Jun 7, 2023 | 54.49 | 54.49 | 53.61 | 53.91 | 53.91 | 13,851 |
Jun 6, 2023 | 54.90 | 54.90 | 53.50 | 54.14 | 54.14 | 21,579 |
Jun 5, 2023 | 54.52 | 54.87 | 53.30 | 53.68 | 53.68 | 211,737 |
Jun 2, 2023 | 54.90 | 54.90 | 54.02 | 54.52 | 54.52 | 8,493 |
Jun 1, 2023 | 54.00 | 54.45 | 53.91 | 54.13 | 54.13 | 9,130 |
May 31, 2023 | 54.10 | 54.54 | 53.86 | 53.93 | 53.93 | 936,190 |
May 30, 2023 | 53.84 | 54.19 | 53.69 | 53.97 | 53.97 | 307,527 |
May 29, 2023 | 54.19 | 54.38 | 53.10 | 53.83 | 53.83 | 25,091 |
May 26, 2023 | 55.70 | 55.70 | 53.75 | 54.19 | 54.19 | 12,177 |
May 25, 2023 | 54.68 | 54.76 | 53.75 | 54.08 | 54.08 | 12,287 |
May 24, 2023 | 54.88 | 54.88 | 54.29 | 54.52 | 54.52 | 2,472 |
May 23, 2023 | 54.69 | 54.69 | 54.10 | 54.16 | 54.16 | 13,446 |
May 22, 2023 | 54.98 | 54.98 | 54.25 | 54.74 | 54.74 | 8,131 |
May 19, 2023 | 54.70 | 54.70 | 54.08 | 54.35 | 54.35 | 10,363 |
May 18, 2023 | 56.20 | 56.20 | 54.21 | 54.36 | 54.36 | 4,288 |
May 17, 2023 | 54.82 | 54.97 | 54.31 | 54.57 | 54.57 | 11,081 |
May 16, 2023 | 55.05 | 55.05 | 54.74 | 54.82 | 54.82 | 8,055 |
May 15, 2023 | 55.72 | 55.72 | 54.71 | 55.05 | 55.05 | 13,029 |
May 12, 2023 | 55.35 | 55.36 | 54.53 | 54.75 | 54.75 | 14,234 |
May 11, 2023 | 55.95 | 55.95 | 54.90 | 55.16 | 55.16 | 9,090 |
May 10, 2023 | 55.77 | 55.77 | 55.23 | 55.43 | 55.43 | 11,928 |
May 9, 2023 | 54.73 | 55.56 | 54.73 | 55.22 | 55.22 | 10,390 |
May 8, 2023 | 55.65 | 55.65 | 54.50 | 55.08 | 55.08 | 30,900 |
May 5, 2023 | 55.99 | 56.00 | 55.01 | 55.13 | 55.13 | 14,790 |
May 4, 2023 | 55.50 | 55.79 | 55.21 | 55.46 | 55.46 | 6,730 |
May 3, 2023 | 54.74 | 55.39 | 54.33 | 55.12 | 55.12 | 13,070 |
May 2, 2023 | 54.42 | 54.49 | 53.38 | 54.23 | 54.23 | 10,971 |
Apr 28, 2023 | 54.19 | 54.30 | 53.73 | 54.18 | 54.18 | 8,875 |
Apr 27, 2023 | 55.00 | 55.00 | 54.00 | 54.20 | 54.20 | 15,071 |
Apr 26, 2023 | 54.00 | 54.89 | 54.00 | 54.32 | 54.32 | 26,152 |