BSE - Delayed Quote • INR
Chennai Meenakshi Multispeciality Hospital Limited (CMMHOSP.BO)
As of 3:01 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 25, 2024 | 37.71 | 38.00 | 36.50 | 37.50 | 37.50 | 851 |
Apr 24, 2024 | 38.96 | 38.96 | 36.00 | 36.97 | 36.97 | 2,098 |
Apr 23, 2024 | 37.22 | 38.50 | 36.99 | 38.20 | 38.20 | 2,892 |
Apr 22, 2024 | 35.85 | 37.99 | 35.85 | 36.85 | 36.85 | 881 |
Apr 19, 2024 | 38.97 | 38.97 | 35.26 | 36.58 | 36.58 | 9,164 |
Apr 18, 2024 | 36.81 | 37.85 | 35.99 | 36.86 | 36.86 | 7,428 |
Apr 16, 2024 | 35.70 | 38.84 | 35.70 | 36.09 | 36.09 | 481 |
Apr 15, 2024 | 39.67 | 39.67 | 36.66 | 36.70 | 36.70 | 329 |
Apr 12, 2024 | 39.90 | 39.90 | 37.00 | 37.73 | 37.73 | 1,939 |
Apr 10, 2024 | 36.71 | 39.00 | 35.00 | 38.54 | 38.54 | 10,116 |
Apr 9, 2024 | 39.49 | 39.49 | 34.25 | 35.12 | 35.12 | 4,882 |
Apr 8, 2024 | 38.74 | 38.74 | 35.21 | 37.00 | 37.00 | 806 |
Apr 5, 2024 | 37.73 | 38.39 | 37.00 | 38.07 | 38.07 | 5,487 |
Apr 4, 2024 | 39.99 | 39.99 | 36.75 | 38.50 | 38.50 | 5,296 |
Apr 3, 2024 | 38.73 | 39.58 | 37.30 | 38.40 | 38.40 | 7,874 |
Apr 2, 2024 | 39.90 | 39.90 | 37.81 | 37.97 | 37.97 | 1,929 |
Apr 1, 2024 | 36.99 | 37.10 | 32.65 | 36.80 | 36.80 | 5,926 |
Mar 28, 2024 | 30.75 | 33.86 | 29.25 | 33.73 | 33.73 | 25,223 |
Mar 27, 2024 | 33.85 | 33.85 | 30.00 | 30.79 | 30.79 | 6,252 |
Mar 26, 2024 | 33.70 | 33.70 | 32.21 | 32.65 | 32.65 | 788 |
Mar 22, 2024 | 34.85 | 35.85 | 33.00 | 33.55 | 33.55 | 8,798 |
Mar 21, 2024 | 35.28 | 35.30 | 33.85 | 34.29 | 34.29 | 4,072 |
Mar 20, 2024 | 38.74 | 38.74 | 33.38 | 35.28 | 35.28 | 7,229 |
Mar 19, 2024 | 31.25 | 37.65 | 31.25 | 37.00 | 37.00 | 1,939 |
Mar 18, 2024 | 34.12 | 37.50 | 34.10 | 34.35 | 34.35 | 965 |
Mar 14, 2024 | 31.65 | 37.50 | 31.65 | 35.61 | 35.61 | 3,540 |
Mar 13, 2024 | 38.11 | 38.85 | 35.05 | 35.05 | 35.05 | 2,649 |
Mar 12, 2024 | 38.50 | 39.40 | 37.30 | 37.36 | 37.36 | 509 |
Mar 11, 2024 | 39.15 | 39.15 | 37.50 | 38.50 | 38.50 | 3,596 |
Mar 7, 2024 | 40.25 | 40.25 | 38.41 | 39.95 | 39.95 | 2,231 |
Mar 6, 2024 | 41.00 | 41.40 | 38.60 | 40.17 | 40.17 | 6,073 |
Mar 5, 2024 | 39.30 | 40.00 | 39.30 | 39.50 | 39.50 | 3,153 |
Mar 4, 2024 | 39.90 | 41.70 | 39.90 | 40.05 | 40.05 | 7,801 |
Mar 1, 2024 | 39.15 | 40.40 | 38.30 | 38.46 | 38.46 | 893 |
Feb 29, 2024 | 42.27 | 42.27 | 38.40 | 39.15 | 39.15 | 3,342 |
Feb 28, 2024 | 39.10 | 41.05 | 39.10 | 40.27 | 40.27 | 21,565 |
Feb 27, 2024 | 40.00 | 40.30 | 37.05 | 39.10 | 39.10 | 26,981 |
Feb 26, 2024 | 38.00 | 38.39 | 37.35 | 38.39 | 38.39 | 8,477 |
Feb 23, 2024 | 36.50 | 38.00 | 36.00 | 36.57 | 36.57 | 4,777 |
Feb 22, 2024 | 37.23 | 37.23 | 36.00 | 36.50 | 36.50 | 5,253 |
Feb 21, 2024 | 37.00 | 37.75 | 35.25 | 36.50 | 36.50 | 8,573 |
Feb 20, 2024 | 38.90 | 38.90 | 37.00 | 37.04 | 37.04 | 5,203 |
Feb 19, 2024 | 39.55 | 39.55 | 37.50 | 37.88 | 37.88 | 1,791 |
Feb 16, 2024 | 38.85 | 38.85 | 37.00 | 37.80 | 37.80 | 2,461 |
Feb 15, 2024 | 39.40 | 39.40 | 36.00 | 38.85 | 38.85 | 785 |
Feb 14, 2024 | 37.95 | 38.75 | 37.50 | 37.86 | 37.86 | 623 |
Feb 13, 2024 | 39.34 | 39.90 | 37.00 | 37.95 | 37.95 | 2,127 |
Feb 12, 2024 | 41.00 | 41.00 | 37.90 | 38.57 | 38.57 | 2,437 |
Feb 9, 2024 | 39.90 | 40.30 | 38.00 | 39.75 | 39.75 | 4,230 |
Feb 8, 2024 | 39.20 | 40.70 | 38.05 | 38.64 | 38.64 | 4,964 |
Feb 7, 2024 | 38.50 | 39.60 | 38.50 | 39.10 | 39.10 | 8,349 |
Feb 6, 2024 | 39.50 | 39.50 | 37.17 | 37.75 | 37.75 | 2,133 |
Feb 5, 2024 | 39.30 | 40.00 | 36.65 | 37.62 | 37.62 | 10,150 |
Feb 2, 2024 | 39.55 | 40.80 | 37.05 | 38.44 | 38.44 | 8,595 |
Feb 1, 2024 | 39.00 | 39.00 | 37.75 | 39.00 | 39.00 | 8,189 |
Jan 31, 2024 | 37.29 | 39.00 | 37.28 | 38.91 | 38.91 | 6,873 |
Jan 30, 2024 | 38.14 | 39.45 | 37.10 | 37.28 | 37.28 | 3,033 |
Jan 29, 2024 | 38.50 | 39.50 | 37.50 | 38.14 | 38.14 | 2,944 |
Jan 25, 2024 | 39.75 | 39.75 | 38.00 | 38.50 | 38.50 | 1,676 |
Jan 24, 2024 | 38.90 | 39.40 | 38.90 | 39.25 | 39.25 | 5,089 |
Jan 23, 2024 | 38.97 | 39.25 | 37.16 | 37.86 | 37.86 | 7,330 |
Jan 19, 2024 | 40.40 | 40.40 | 38.65 | 39.02 | 39.02 | 3,858 |
Jan 18, 2024 | 38.04 | 40.90 | 38.04 | 38.64 | 38.64 | 6,836 |
Jan 17, 2024 | 41.85 | 41.85 | 38.95 | 39.30 | 39.30 | 6,792 |
Jan 16, 2024 | 41.85 | 41.85 | 38.85 | 40.85 | 40.85 | 1,822 |
Jan 15, 2024 | 38.27 | 40.70 | 38.00 | 40.23 | 40.23 | 9,752 |
Jan 12, 2024 | 40.00 | 40.50 | 39.00 | 39.05 | 39.05 | 1,013 |
Jan 11, 2024 | 40.20 | 40.21 | 39.00 | 40.00 | 40.00 | 2,725 |
Jan 10, 2024 | 39.63 | 42.00 | 39.63 | 40.01 | 40.01 | 3,356 |
Jan 9, 2024 | 40.60 | 42.45 | 39.01 | 40.44 | 40.44 | 2,869 |
Jan 8, 2024 | 42.25 | 43.10 | 39.89 | 40.60 | 40.60 | 23,429 |
Jan 5, 2024 | 40.60 | 42.95 | 40.60 | 41.98 | 41.98 | 6,155 |
Jan 4, 2024 | 43.50 | 43.50 | 41.10 | 41.35 | 41.35 | 5,470 |
Jan 3, 2024 | 40.60 | 43.45 | 40.60 | 41.55 | 41.55 | 5,847 |
Jan 2, 2024 | 42.20 | 42.20 | 40.55 | 41.53 | 41.53 | 2,868 |
Jan 1, 2024 | 42.95 | 42.95 | 40.55 | 41.25 | 41.25 | 5,001 |
Dec 29, 2023 | 41.50 | 43.80 | 41.14 | 41.92 | 41.92 | 4,801 |
Dec 28, 2023 | 42.20 | 43.68 | 41.05 | 43.30 | 43.30 | 6,001 |
Dec 27, 2023 | 45.00 | 46.20 | 42.20 | 43.14 | 43.14 | 27,924 |
Dec 26, 2023 | 44.00 | 44.24 | 41.10 | 44.24 | 44.24 | 14,979 |
Dec 22, 2023 | 41.96 | 42.14 | 40.12 | 42.14 | 42.14 | 10,191 |
Dec 21, 2023 | 41.30 | 42.80 | 39.16 | 40.14 | 40.14 | 4,378 |
Dec 20, 2023 | 44.00 | 44.00 | 41.00 | 41.22 | 41.22 | 11,311 |
Dec 19, 2023 | 42.00 | 44.30 | 41.25 | 42.58 | 42.58 | 14,717 |
Dec 18, 2023 | 42.50 | 44.50 | 42.50 | 43.15 | 43.15 | 5,078 |
Dec 15, 2023 | 44.50 | 46.10 | 41.72 | 43.09 | 43.09 | 24,088 |
Dec 14, 2023 | 45.00 | 47.14 | 43.70 | 43.91 | 43.91 | 7,952 |
Dec 13, 2023 | 47.20 | 47.40 | 43.55 | 46.00 | 46.00 | 6,836 |
Dec 12, 2023 | 45.20 | 49.78 | 45.07 | 45.73 | 45.73 | 29,401 |
Dec 11, 2023 | 49.92 | 50.00 | 47.43 | 47.44 | 47.44 | 15,535 |
Dec 8, 2023 | 51.40 | 51.52 | 48.00 | 49.92 | 49.92 | 20,095 |
Dec 7, 2023 | 48.85 | 49.07 | 45.00 | 49.07 | 49.07 | 20,521 |
Dec 6, 2023 | 54.65 | 54.65 | 45.09 | 46.74 | 46.74 | 113,868 |
Dec 5, 2023 | 48.50 | 50.10 | 47.90 | 50.10 | 50.10 | 55,058 |
Dec 4, 2023 | 43.60 | 45.55 | 41.05 | 45.55 | 45.55 | 86,920 |
Dec 1, 2023 | 32.64 | 37.96 | 32.00 | 37.96 | 37.96 | 41,995 |
Nov 30, 2023 | 32.44 | 32.44 | 29.45 | 31.64 | 31.64 | 9,178 |
Nov 29, 2023 | 32.99 | 32.99 | 29.45 | 30.44 | 30.44 | 9,035 |
Nov 28, 2023 | 31.52 | 32.48 | 29.38 | 31.20 | 31.20 | 5,609 |
Nov 24, 2023 | 32.75 | 32.75 | 30.25 | 30.90 | 30.90 | 3,392 |
Nov 23, 2023 | 31.98 | 32.68 | 31.10 | 31.42 | 31.42 | 5,344 |
Nov 22, 2023 | 31.99 | 32.99 | 30.40 | 31.35 | 31.35 | 5,392 |
Nov 21, 2023 | 33.00 | 33.00 | 31.50 | 31.84 | 31.84 | 13,321 |
Nov 20, 2023 | 31.30 | 32.00 | 28.42 | 31.25 | 31.25 | 15,981 |
Nov 17, 2023 | 28.70 | 30.19 | 27.53 | 30.04 | 30.04 | 20,965 |
Nov 16, 2023 | 29.99 | 29.99 | 26.83 | 28.04 | 28.04 | 3,948 |
Nov 15, 2023 | 29.50 | 29.50 | 27.30 | 27.77 | 27.77 | 2,998 |
Nov 13, 2023 | 27.20 | 30.55 | 27.20 | 28.32 | 28.32 | 3,786 |
Nov 10, 2023 | 27.00 | 30.47 | 27.00 | 27.82 | 27.82 | 14,708 |
Nov 9, 2023 | 27.50 | 27.79 | 27.00 | 27.45 | 27.45 | 8,333 |
Nov 8, 2023 | 27.00 | 27.66 | 26.52 | 27.30 | 27.30 | 1,775 |
Nov 7, 2023 | 28.00 | 28.00 | 24.35 | 26.19 | 26.19 | 2,882 |
Nov 6, 2023 | 26.99 | 31.80 | 26.00 | 27.19 | 27.19 | 5,037 |
Nov 3, 2023 | 27.00 | 27.00 | 26.25 | 26.50 | 26.50 | 808 |
Nov 2, 2023 | 26.20 | 26.90 | 26.00 | 26.68 | 26.68 | 288 |
Nov 1, 2023 | 27.00 | 27.00 | 25.64 | 26.80 | 26.80 | 1,056 |
Oct 31, 2023 | 26.50 | 27.00 | 26.10 | 26.99 | 26.99 | 806 |
Oct 30, 2023 | 26.49 | 26.49 | 25.65 | 26.45 | 26.45 | 792 |
Oct 27, 2023 | 24.00 | 26.50 | 24.00 | 25.97 | 25.97 | 1,220 |
Oct 26, 2023 | 25.39 | 25.39 | 23.00 | 23.99 | 23.99 | 6,108 |
Oct 25, 2023 | 25.50 | 26.00 | 25.00 | 25.40 | 25.40 | 643 |
Oct 23, 2023 | 27.00 | 27.00 | 25.01 | 25.50 | 25.50 | 877 |
Oct 20, 2023 | 26.90 | 27.45 | 26.50 | 26.57 | 26.57 | 5,581 |
Oct 19, 2023 | 27.45 | 27.45 | 26.20 | 26.75 | 26.75 | 1,841 |
Oct 18, 2023 | 26.40 | 27.50 | 26.11 | 26.12 | 26.12 | 4,112 |
Oct 17, 2023 | 28.00 | 28.00 | 25.00 | 26.62 | 26.62 | 44,121 |
Oct 16, 2023 | 27.00 | 27.99 | 26.50 | 27.44 | 27.44 | 1,273 |
Oct 13, 2023 | 27.13 | 28.89 | 26.50 | 26.66 | 26.66 | 1,571 |
Oct 12, 2023 | 28.06 | 28.50 | 27.50 | 27.68 | 27.68 | 240 |
Oct 11, 2023 | 27.00 | 28.93 | 26.18 | 28.06 | 28.06 | 1,905 |
Oct 10, 2023 | 27.00 | 27.48 | 25.52 | 26.87 | 26.87 | 2,389 |
Oct 9, 2023 | 28.00 | 28.00 | 25.56 | 26.17 | 26.17 | 6,316 |
Oct 6, 2023 | 28.50 | 28.60 | 27.60 | 28.40 | 28.40 | 544 |
Oct 5, 2023 | 27.55 | 28.75 | 27.55 | 28.69 | 28.69 | 2,739 |
Oct 4, 2023 | 27.20 | 28.40 | 27.00 | 28.00 | 28.00 | 2,787 |
Oct 3, 2023 | 29.25 | 29.25 | 27.50 | 28.39 | 28.39 | 1,996 |
Sep 29, 2023 | 29.00 | 29.19 | 28.00 | 28.88 | 28.88 | 486 |
Sep 28, 2023 | 29.20 | 29.20 | 27.64 | 27.77 | 27.77 | 5,571 |
Sep 27, 2023 | 27.90 | 29.00 | 27.11 | 28.64 | 28.64 | 18,221 |
Sep 26, 2023 | 28.89 | 29.59 | 26.70 | 27.35 | 27.35 | 6,134 |
Sep 25, 2023 | 26.50 | 29.40 | 26.50 | 28.32 | 28.32 | 634 |
Sep 22, 2023 | 28.82 | 28.82 | 28.00 | 28.00 | 28.00 | 1,486 |
Sep 21, 2023 | 29.99 | 29.99 | 27.51 | 28.82 | 28.82 | 1,472 |
Sep 20, 2023 | 28.85 | 29.70 | 27.70 | 28.41 | 28.41 | 2,658 |
Sep 18, 2023 | 29.50 | 29.50 | 28.40 | 29.43 | 29.43 | 2,991 |
Sep 15, 2023 | 29.50 | 30.00 | 27.50 | 28.50 | 28.50 | 11,465 |
Sep 14, 2023 | 28.62 | 28.62 | 27.38 | 27.42 | 27.42 | 833 |
Sep 13, 2023 | 27.61 | 29.60 | 27.00 | 27.38 | 27.38 | 3,624 |
Sep 12, 2023 | 29.00 | 29.00 | 27.56 | 27.71 | 27.71 | 4,291 |
Sep 11, 2023 | 29.99 | 29.99 | 28.55 | 28.98 | 28.98 | 2,778 |
Sep 8, 2023 | 29.35 | 29.88 | 29.01 | 29.03 | 29.03 | 5,813 |
Sep 7, 2023 | 29.90 | 30.79 | 29.00 | 29.35 | 29.35 | 6,124 |
Sep 6, 2023 | 28.55 | 29.75 | 28.51 | 29.50 | 29.50 | 1,666 |
Sep 5, 2023 | 28.51 | 29.57 | 28.50 | 28.51 | 28.51 | 4,069 |
Sep 4, 2023 | 29.25 | 29.87 | 28.75 | 28.84 | 28.84 | 6,475 |
Sep 1, 2023 | 28.00 | 29.90 | 28.00 | 29.25 | 29.25 | 14,840 |
Aug 31, 2023 | 28.85 | 29.34 | 28.85 | 28.90 | 28.90 | 214 |
Aug 30, 2023 | 29.94 | 29.94 | 28.00 | 29.28 | 29.28 | 6,898 |
Aug 29, 2023 | 28.85 | 29.96 | 28.00 | 29.09 | 29.09 | 3,271 |
Aug 28, 2023 | 31.75 | 31.75 | 27.51 | 27.86 | 27.86 | 3,932 |
Aug 25, 2023 | 29.85 | 29.85 | 26.35 | 28.11 | 28.11 | 4,398 |
Aug 24, 2023 | 31.00 | 31.00 | 26.76 | 28.09 | 28.09 | 19,876 |
Aug 23, 2023 | 29.23 | 31.00 | 27.15 | 28.54 | 28.54 | 43,777 |
Aug 22, 2023 | 29.50 | 29.50 | 27.75 | 27.96 | 27.96 | 6,572 |
Aug 21, 2023 | 29.70 | 29.77 | 26.16 | 28.18 | 28.18 | 13,273 |
Aug 18, 2023 | 27.32 | 29.88 | 26.55 | 27.10 | 27.10 | 12,995 |
Aug 17, 2023 | 25.70 | 30.50 | 25.70 | 26.78 | 26.78 | 11,192 |
Aug 16, 2023 | 25.50 | 25.75 | 25.50 | 25.51 | 25.51 | 1,305 |
Aug 14, 2023 | 26.50 | 26.50 | 25.00 | 25.24 | 25.24 | 3,766 |
Aug 11, 2023 | 24.60 | 26.50 | 21.00 | 26.25 | 26.25 | 14,007 |
Aug 10, 2023 | 24.50 | 25.00 | 24.50 | 24.60 | 24.60 | 256 |
Aug 9, 2023 | 23.75 | 25.00 | 23.21 | 24.72 | 24.72 | 6,973 |
Aug 8, 2023 | 24.75 | 24.75 | 23.75 | 24.00 | 24.00 | 1,156 |
Aug 7, 2023 | 24.50 | 24.50 | 24.00 | 24.34 | 24.34 | 1,250 |
Aug 4, 2023 | 24.50 | 24.50 | 24.45 | 24.45 | 24.45 | 134 |
Aug 3, 2023 | 24.00 | 24.50 | 23.51 | 24.50 | 24.50 | 307 |
Aug 2, 2023 | 23.25 | 24.49 | 23.01 | 24.43 | 24.43 | 3,273 |
Aug 1, 2023 | 24.00 | 24.00 | 23.98 | 24.00 | 24.00 | 588 |
Jul 31, 2023 | 24.00 | 24.25 | 23.00 | 23.75 | 23.75 | 5,378 |
Jul 28, 2023 | 23.70 | 23.87 | 23.00 | 23.84 | 23.84 | 4,753 |
Jul 27, 2023 | 25.50 | 25.50 | 23.50 | 23.70 | 23.70 | 5,755 |
Jul 26, 2023 | 25.25 | 25.25 | 24.75 | 24.76 | 24.76 | 419 |
Jul 25, 2023 | 25.00 | 25.25 | 24.50 | 25.24 | 25.24 | 55 |
Jul 24, 2023 | 26.48 | 26.49 | 24.50 | 24.88 | 24.88 | 756 |
Jul 21, 2023 | 24.81 | 26.49 | 24.81 | 25.58 | 25.58 | 1,539 |
Jul 20, 2023 | 26.45 | 26.72 | 23.50 | 24.86 | 24.86 | 6,934 |
Jul 19, 2023 | 25.75 | 26.48 | 25.01 | 26.10 | 26.10 | 1,269 |
Jul 18, 2023 | 25.99 | 26.72 | 25.11 | 25.39 | 25.39 | 4,300 |
Jul 17, 2023 | 25.80 | 26.73 | 25.10 | 25.71 | 25.71 | 1,528 |
Jul 14, 2023 | 26.75 | 26.75 | 25.80 | 26.08 | 26.08 | 4,859 |
Jul 13, 2023 | 26.50 | 26.50 | 25.80 | 26.09 | 26.09 | 7,522 |
Jul 12, 2023 | 25.00 | 26.90 | 25.00 | 25.79 | 25.79 | 17,934 |
Jul 11, 2023 | 24.50 | 24.99 | 24.10 | 24.95 | 24.95 | 4,866 |
Jul 10, 2023 | 23.75 | 25.00 | 23.75 | 24.25 | 24.25 | 7,609 |
Jul 7, 2023 | 24.00 | 25.00 | 23.49 | 24.13 | 24.13 | 5,737 |
Jul 6, 2023 | 24.30 | 26.90 | 24.10 | 24.69 | 24.69 | 5,856 |
Jul 5, 2023 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | 6,326 |
Jul 4, 2023 | 25.00 | 25.00 | 24.00 | 24.70 | 24.70 | 3,100 |
Jul 3, 2023 | 23.70 | 24.85 | 23.50 | 24.27 | 24.27 | 5,391 |
Jun 30, 2023 | 23.60 | 23.80 | 22.70 | 23.10 | 23.10 | 2,295 |
Jun 28, 2023 | 24.00 | 26.72 | 23.00 | 23.50 | 23.50 | 5,695 |
Jun 27, 2023 | 24.35 | 26.00 | 23.50 | 24.37 | 24.37 | 2,398 |
Jun 26, 2023 | 24.35 | 25.00 | 24.35 | 24.35 | 24.35 | 1,602 |
Jun 23, 2023 | 24.50 | 26.85 | 24.00 | 24.50 | 24.50 | 2,605 |
Jun 22, 2023 | 25.00 | 25.25 | 24.00 | 25.03 | 25.03 | 2,949 |
Jun 21, 2023 | 24.25 | 24.50 | 24.00 | 24.00 | 24.00 | 2,399 |
Jun 20, 2023 | 25.87 | 25.87 | 24.50 | 24.75 | 24.75 | 2,036 |
Jun 19, 2023 | 24.50 | 25.00 | 24.50 | 24.75 | 24.75 | 2,119 |
Jun 16, 2023 | 27.50 | 27.50 | 25.05 | 25.45 | 25.45 | 6,225 |
Jun 15, 2023 | 27.85 | 27.85 | 24.00 | 26.10 | 26.10 | 8,876 |
Jun 14, 2023 | 24.00 | 25.15 | 23.80 | 24.78 | 24.78 | 6,159 |
Jun 13, 2023 | 23.60 | 24.25 | 23.60 | 24.21 | 24.21 | 2,604 |
Jun 12, 2023 | 24.75 | 24.75 | 23.50 | 23.82 | 23.82 | 2,361 |
Jun 9, 2023 | 22.25 | 25.50 | 22.25 | 24.20 | 24.20 | 3,648 |
Jun 8, 2023 | 21.80 | 23.99 | 21.50 | 22.66 | 22.66 | 3,795 |
Jun 7, 2023 | 22.25 | 23.50 | 21.50 | 22.13 | 22.13 | 6,452 |
Jun 6, 2023 | 21.50 | 23.85 | 21.50 | 22.50 | 22.50 | 2,228 |
Jun 5, 2023 | 21.75 | 23.95 | 21.25 | 22.65 | 22.65 | 15,937 |
Jun 2, 2023 | 21.50 | 21.50 | 20.00 | 21.50 | 21.50 | 2,664 |
Jun 1, 2023 | 20.50 | 22.25 | 20.50 | 21.75 | 21.75 | 1,185 |
May 31, 2023 | 20.75 | 22.00 | 19.78 | 19.78 | 19.78 | 1,848 |
May 30, 2023 | 20.00 | 20.50 | 20.00 | 20.10 | 20.10 | 4,449 |
May 29, 2023 | 20.75 | 20.75 | 20.00 | 20.50 | 20.50 | 6,852 |
May 26, 2023 | 20.00 | 20.95 | 19.80 | 20.82 | 20.82 | 2,966 |
May 25, 2023 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | 1,476 |
May 24, 2023 | 20.75 | 20.75 | 20.25 | 20.25 | 20.25 | 1,980 |
May 23, 2023 | 20.00 | 21.45 | 19.50 | 20.75 | 20.75 | 1,480 |
May 22, 2023 | 21.50 | 21.50 | 20.05 | 20.15 | 20.15 | 1,221 |
May 19, 2023 | 20.25 | 21.50 | 20.00 | 21.05 | 21.05 | 2,725 |
May 18, 2023 | 21.00 | 21.50 | 19.76 | 20.28 | 20.28 | 2,036 |
May 17, 2023 | 20.50 | 21.50 | 20.50 | 21.50 | 21.50 | 1,517 |
May 16, 2023 | 20.75 | 20.75 | 20.49 | 20.50 | 20.50 | 1,654 |
May 15, 2023 | 19.50 | 20.50 | 19.50 | 20.25 | 20.25 | 1,832 |
May 12, 2023 | 19.75 | 19.80 | 19.75 | 19.75 | 19.75 | 950 |
May 11, 2023 | 19.50 | 20.20 | 19.00 | 20.18 | 20.18 | 851 |
May 10, 2023 | 20.25 | 20.50 | 19.50 | 20.00 | 20.00 | 768 |
May 9, 2023 | 19.50 | 20.90 | 19.50 | 20.00 | 20.00 | 2,521 |
May 8, 2023 | 20.00 | 20.00 | 19.30 | 20.00 | 20.00 | 2,121 |
May 5, 2023 | 19.70 | 19.75 | 19.00 | 19.50 | 19.50 | 852 |
May 4, 2023 | 20.75 | 21.00 | 18.50 | 19.70 | 19.70 | 4,707 |
May 3, 2023 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 617 |
May 2, 2023 | 21.50 | 21.50 | 20.00 | 20.83 | 20.83 | 584 |
Apr 28, 2023 | 21.00 | 21.50 | 20.99 | 21.00 | 21.00 | 2,695 |
Apr 27, 2023 | 21.25 | 21.25 | 20.25 | 20.75 | 20.75 | 203 |
Apr 26, 2023 | 20.25 | 21.25 | 20.25 | 21.25 | 21.25 | 447 |
Apr 25, 2023 | 21.00 | 21.00 | 19.03 | 20.97 | 20.97 | 1,130 |