BSE - Delayed Quote • INR
DCM Shriram Limited (DCMSHRIRAM.BO)
At close: April 23 at 3:28 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 23, 2024 | 907.45 | 925.70 | 898.00 | 910.60 | 910.60 | 4,751 |
Apr 22, 2024 | 911.55 | 928.85 | 911.55 | 919.50 | 919.50 | 2,646 |
Apr 19, 2024 | 925.05 | 926.60 | 907.30 | 911.55 | 911.55 | 4,493 |
Apr 18, 2024 | 935.45 | 937.70 | 915.00 | 929.15 | 929.15 | 1,524 |
Apr 16, 2024 | 915.05 | 935.50 | 913.05 | 917.60 | 917.60 | 1,994 |
Apr 15, 2024 | 935.00 | 937.25 | 916.05 | 923.95 | 923.95 | 5,142 |
Apr 12, 2024 | 978.85 | 989.50 | 948.35 | 958.75 | 958.75 | 5,872 |
Apr 10, 2024 | 952.05 | 989.50 | 952.05 | 972.05 | 972.05 | 4,249 |
Apr 9, 2024 | 937.00 | 958.00 | 934.15 | 946.60 | 946.60 | 1,403 |
Apr 8, 2024 | 942.15 | 947.00 | 927.00 | 932.65 | 932.65 | 1,009 |
Apr 5, 2024 | 940.80 | 950.75 | 935.00 | 939.90 | 939.90 | 3,602 |
Apr 4, 2024 | 900.00 | 947.90 | 900.00 | 942.95 | 942.95 | 4,158 |
Apr 3, 2024 | 900.05 | 917.00 | 897.30 | 912.05 | 912.05 | 1,262 |
Apr 2, 2024 | 863.85 | 912.00 | 863.85 | 900.40 | 900.40 | 1,998 |
Apr 1, 2024 | 881.35 | 899.65 | 857.80 | 887.75 | 887.75 | 7,558 |
Mar 28, 2024 | 861.55 | 873.60 | 840.15 | 860.25 | 860.25 | 4,604 |
Mar 27, 2024 | 860.05 | 880.00 | 855.00 | 859.40 | 859.40 | 2,350 |
Mar 26, 2024 | 907.05 | 907.05 | 864.25 | 865.30 | 865.30 | 7,045 |
Mar 22, 2024 | 897.90 | 898.55 | 885.00 | 887.65 | 887.65 | 3,875 |
Mar 21, 2024 | 894.45 | 905.35 | 885.00 | 897.10 | 897.10 | 2,192 |
Mar 20, 2024 | 886.50 | 893.05 | 861.10 | 881.80 | 881.80 | 5,011 |
Mar 19, 2024 | 895.00 | 897.10 | 880.05 | 888.95 | 888.95 | 1,763 |
Mar 18, 2024 | 873.55 | 936.00 | 873.55 | 891.55 | 891.55 | 26,898 |
Mar 15, 2024 | 879.75 | 885.00 | 866.55 | 869.85 | 869.85 | 956 |
Mar 14, 2024 | 865.00 | 880.80 | 859.50 | 869.60 | 869.60 | 3,593 |
Mar 13, 2024 | 902.00 | 914.45 | 855.00 | 864.75 | 864.75 | 2,419 |
Mar 12, 2024 | 917.00 | 921.85 | 899.00 | 907.70 | 907.70 | 4,480 |
Mar 11, 2024 | 947.40 | 950.30 | 912.95 | 918.25 | 918.25 | 1,918 |
Mar 7, 2024 | 940.05 | 949.35 | 935.55 | 946.55 | 946.55 | 1,298 |
Mar 6, 2024 | 4.00 Dividend | |||||
Mar 6, 2024 | 961.00 | 961.05 | 937.30 | 944.80 | 944.80 | 2,504 |
Mar 5, 2024 | 983.40 | 983.40 | 952.65 | 960.55 | 956.55 | 1,897 |
Mar 4, 2024 | 970.70 | 975.05 | 961.40 | 964.70 | 960.68 | 4,523 |
Mar 1, 2024 | 956.40 | 969.10 | 951.40 | 961.15 | 957.15 | 4,899 |
Feb 29, 2024 | 984.95 | 984.95 | 944.20 | 956.40 | 952.42 | 2,113 |
Feb 28, 2024 | 1,011.95 | 1,011.95 | 972.80 | 976.25 | 972.18 | 1,468 |
Feb 27, 2024 | 988.90 | 1,027.15 | 970.00 | 1,003.30 | 999.12 | 6,513 |
Feb 26, 2024 | 997.00 | 999.15 | 973.95 | 979.05 | 974.97 | 598 |
Feb 23, 2024 | 970.05 | 1,000.00 | 970.05 | 995.20 | 991.06 | 4,545 |
Feb 22, 2024 | 970.05 | 984.15 | 965.10 | 975.30 | 971.24 | 2,749 |
Feb 21, 2024 | 976.00 | 980.75 | 965.00 | 969.45 | 965.41 | 1,973 |
Feb 20, 2024 | 977.50 | 984.35 | 970.65 | 974.70 | 970.64 | 727 |
Feb 19, 2024 | 982.10 | 992.00 | 972.15 | 977.45 | 973.38 | 4,870 |
Feb 16, 2024 | 987.00 | 993.85 | 979.35 | 983.05 | 978.96 | 511 |
Feb 15, 2024 | 982.00 | 994.40 | 975.00 | 980.15 | 976.07 | 1,274 |
Feb 14, 2024 | 957.80 | 980.15 | 957.00 | 973.10 | 969.05 | 1,975 |
Feb 13, 2024 | 980.65 | 985.70 | 965.45 | 976.20 | 972.13 | 3,194 |
Feb 12, 2024 | 1,004.40 | 1,004.55 | 973.65 | 980.65 | 976.57 | 3,166 |
Feb 9, 2024 | 995.05 | 1,006.75 | 977.00 | 998.15 | 993.99 | 3,690 |
Feb 8, 2024 | 1,009.95 | 1,010.00 | 987.95 | 998.85 | 994.69 | 3,031 |
Feb 7, 2024 | 1,005.00 | 1,030.00 | 997.00 | 1,002.30 | 998.13 | 1,880 |
Feb 6, 2024 | 1,015.05 | 1,026.80 | 993.05 | 999.85 | 995.69 | 3,658 |
Feb 5, 2024 | 1,010.10 | 1,029.25 | 1,005.00 | 1,019.55 | 1,015.30 | 2,880 |
Feb 2, 2024 | 1,029.95 | 1,037.00 | 1,009.40 | 1,013.00 | 1,008.78 | 4,361 |
Feb 1, 2024 | 1,040.00 | 1,042.00 | 1,005.00 | 1,028.80 | 1,024.52 | 7,047 |
Jan 31, 2024 | 1,014.75 | 1,051.60 | 1,004.00 | 1,039.75 | 1,035.42 | 9,714 |
Jan 30, 2024 | 1,005.95 | 1,014.95 | 998.05 | 1,008.35 | 1,004.15 | 3,449 |
Jan 29, 2024 | 997.10 | 1,021.25 | 996.70 | 1,007.55 | 1,003.35 | 3,079 |
Jan 25, 2024 | 1,019.05 | 1,019.05 | 994.55 | 997.00 | 992.85 | 1,976 |
Jan 24, 2024 | 972.15 | 1,016.30 | 967.00 | 1,001.15 | 996.98 | 3,831 |
Jan 23, 2024 | 1,023.10 | 1,025.85 | 973.00 | 987.85 | 983.74 | 7,578 |
Jan 19, 2024 | 1,010.00 | 1,048.40 | 1,006.15 | 1,031.85 | 1,027.55 | 13,053 |
Jan 17, 2024 | 1,023.10 | 1,025.00 | 978.00 | 983.35 | 979.26 | 8,627 |
Jan 16, 2024 | 1,040.35 | 1,040.35 | 1,013.00 | 1,016.40 | 1,012.17 | 7,274 |
Jan 15, 2024 | 1,036.05 | 1,048.10 | 1,026.70 | 1,032.60 | 1,028.30 | 2,507 |
Jan 12, 2024 | 1,050.00 | 1,060.40 | 1,030.60 | 1,035.25 | 1,030.94 | 6,865 |
Jan 11, 2024 | 1,040.30 | 1,054.50 | 1,033.30 | 1,047.85 | 1,043.49 | 6,211 |
Jan 10, 2024 | 1,051.80 | 1,059.15 | 1,025.00 | 1,034.05 | 1,029.74 | 9,351 |
Jan 9, 2024 | 1,066.00 | 1,086.85 | 1,046.15 | 1,050.80 | 1,046.42 | 11,055 |
Jan 8, 2024 | 1,085.85 | 1,097.45 | 1,052.00 | 1,063.85 | 1,059.42 | 9,092 |
Jan 5, 2024 | 1,142.65 | 1,142.65 | 1,061.60 | 1,076.00 | 1,071.52 | 22,892 |
Jan 4, 2024 | 1,040.00 | 1,175.00 | 1,026.05 | 1,137.15 | 1,132.41 | 28,816 |
Jan 3, 2024 | 1,054.85 | 1,054.85 | 1,030.00 | 1,039.05 | 1,034.72 | 2,829 |
Jan 2, 2024 | 1,035.00 | 1,045.80 | 1,020.50 | 1,038.50 | 1,034.18 | 2,235 |
Jan 1, 2024 | 1,034.95 | 1,050.00 | 1,021.85 | 1,028.15 | 1,023.87 | 4,690 |
Dec 29, 2023 | 1,043.90 | 1,048.85 | 1,024.65 | 1,028.40 | 1,024.12 | 2,281 |
Dec 28, 2023 | 1,045.05 | 1,069.40 | 1,039.25 | 1,042.30 | 1,037.96 | 7,633 |
Dec 27, 2023 | 1,056.60 | 1,067.35 | 1,038.75 | 1,049.10 | 1,044.73 | 7,667 |
Dec 26, 2023 | 1,079.95 | 1,079.95 | 1,043.00 | 1,051.95 | 1,047.57 | 9,744 |
Dec 22, 2023 | 1,075.00 | 1,095.55 | 1,044.00 | 1,065.75 | 1,061.31 | 11,128 |
Dec 21, 2023 | 1,042.95 | 1,092.00 | 1,038.80 | 1,066.50 | 1,062.06 | 19,020 |
Dec 20, 2023 | 1,112.00 | 1,122.00 | 1,063.60 | 1,082.90 | 1,078.39 | 41,017 |
Dec 19, 2023 | 999.05 | 1,145.15 | 999.05 | 1,107.85 | 1,103.24 | 109,479 |
Dec 18, 2023 | 975.00 | 1,004.50 | 975.00 | 999.85 | 995.69 | 6,988 |
Dec 15, 2023 | 978.00 | 988.00 | 971.75 | 975.15 | 971.09 | 2,620 |
Dec 14, 2023 | 978.00 | 986.35 | 966.60 | 976.50 | 972.43 | 1,688 |
Dec 13, 2023 | 975.05 | 978.50 | 965.10 | 976.65 | 972.58 | 1,292 |
Dec 12, 2023 | 963.00 | 979.75 | 963.00 | 971.30 | 967.26 | 1,805 |
Dec 11, 2023 | 950.00 | 970.35 | 950.00 | 959.50 | 955.50 | 3,901 |
Dec 8, 2023 | 984.00 | 987.70 | 944.00 | 949.80 | 945.84 | 2,717 |
Dec 7, 2023 | 1,000.00 | 1,000.00 | 971.00 | 985.00 | 980.90 | 3,270 |
Dec 6, 2023 | 986.95 | 999.05 | 977.55 | 992.25 | 988.12 | 3,559 |
Dec 5, 2023 | 973.80 | 987.00 | 969.05 | 979.90 | 975.82 | 4,066 |
Dec 4, 2023 | 974.95 | 985.35 | 957.45 | 974.05 | 969.99 | 4,023 |
Dec 1, 2023 | 941.80 | 978.70 | 941.80 | 967.65 | 963.62 | 1,957 |
Nov 30, 2023 | 940.00 | 963.00 | 940.00 | 958.30 | 954.31 | 4,530 |
Nov 29, 2023 | 932.00 | 962.00 | 932.00 | 958.05 | 954.06 | 2,095 |
Nov 28, 2023 | 933.00 | 955.65 | 928.15 | 946.95 | 943.01 | 4,890 |
Nov 24, 2023 | 905.00 | 962.25 | 905.00 | 939.40 | 935.49 | 9,850 |
Nov 23, 2023 | 900.25 | 909.55 | 898.20 | 901.45 | 897.70 | 2,111 |
Nov 22, 2023 | 899.90 | 904.10 | 891.35 | 899.90 | 896.15 | 1,675 |
Nov 21, 2023 | 893.15 | 904.60 | 891.65 | 899.50 | 895.75 | 8,110 |
Nov 20, 2023 | 911.40 | 911.40 | 887.00 | 888.20 | 884.50 | 1,769 |
Nov 17, 2023 | 893.05 | 914.05 | 893.05 | 904.20 | 900.43 | 1,226 |
Nov 16, 2023 | 912.85 | 915.00 | 901.70 | 906.40 | 902.63 | 1,663 |
Nov 15, 2023 | 900.00 | 905.35 | 890.65 | 902.75 | 898.99 | 4,340 |
Nov 13, 2023 | 899.95 | 902.90 | 880.80 | 883.80 | 880.12 | 2,014 |
Nov 10, 2023 | 880.05 | 891.40 | 879.25 | 884.50 | 880.82 | 778 |
Nov 9, 2023 | 893.90 | 893.95 | 874.70 | 876.55 | 872.90 | 1,268 |
Nov 8, 2023 | 886.10 | 896.95 | 881.10 | 886.55 | 882.86 | 2,433 |
Nov 7, 2023 | 895.05 | 895.55 | 883.05 | 885.25 | 881.56 | 610 |
Nov 6, 2023 | 879.95 | 890.10 | 877.05 | 887.05 | 883.36 | 844 |
Nov 3, 2023 | 873.10 | 884.85 | 865.40 | 875.90 | 872.25 | 3,920 |
Nov 2, 2023 | 888.25 | 888.25 | 867.05 | 870.75 | 867.12 | 4,974 |
Nov 1, 2023 | 947.10 | 947.10 | 857.00 | 870.80 | 867.17 | 14,300 |
Oct 31, 2023 | 956.00 | 961.55 | 913.00 | 928.55 | 924.68 | 20,109 |
Oct 30, 2023 | 970.75 | 977.50 | 949.05 | 973.55 | 969.50 | 2,283 |
Oct 27, 2023 | 963.00 | 1,012.00 | 962.00 | 969.90 | 965.86 | 3,490 |
Oct 26, 2023 | 961.65 | 985.95 | 960.00 | 963.70 | 959.69 | 2,546 |
Oct 25, 2023 | 981.10 | 1,000.00 | 951.00 | 975.70 | 971.64 | 3,080 |
Oct 23, 2023 | 1,000.00 | 1,000.00 | 970.60 | 974.40 | 970.34 | 4,058 |
Oct 20, 2023 | 1,017.00 | 1,021.15 | 996.15 | 1,005.15 | 1,000.96 | 1,084 |
Oct 19, 2023 | 1,024.65 | 1,033.00 | 1,012.25 | 1,017.90 | 1,013.66 | 865 |
Oct 18, 2023 | 1,009.05 | 1,037.30 | 1,001.05 | 1,030.75 | 1,026.46 | 1,474 |
Oct 17, 2023 | 1,005.00 | 1,019.15 | 1,002.00 | 1,008.30 | 1,004.10 | 2,205 |
Oct 16, 2023 | 1,005.05 | 1,012.05 | 998.80 | 1,002.00 | 997.83 | 1,331 |
Oct 13, 2023 | 1,024.95 | 1,031.35 | 1,005.00 | 1,007.70 | 1,003.50 | 1,170 |
Oct 12, 2023 | 1,035.05 | 1,047.00 | 1,003.25 | 1,019.15 | 1,014.91 | 5,792 |
Oct 11, 2023 | 1,051.65 | 1,063.75 | 1,031.55 | 1,034.70 | 1,030.39 | 1,346 |
Oct 10, 2023 | 1,061.30 | 1,068.70 | 1,048.00 | 1,048.85 | 1,044.48 | 1,026 |
Oct 9, 2023 | 1,049.05 | 1,087.00 | 1,049.05 | 1,053.45 | 1,049.06 | 1,670 |
Oct 6, 2023 | 1,054.05 | 1,099.00 | 1,049.00 | 1,086.25 | 1,081.73 | 1,867 |
Oct 5, 2023 | 1,077.00 | 1,087.30 | 1,045.10 | 1,053.05 | 1,048.66 | 2,656 |
Oct 4, 2023 | 1,077.05 | 1,089.90 | 1,074.65 | 1,078.95 | 1,074.46 | 1,552 |
Oct 3, 2023 | 1,102.95 | 1,110.00 | 1,066.30 | 1,085.85 | 1,081.33 | 3,772 |
Sep 29, 2023 | 1,096.05 | 1,110.00 | 1,081.10 | 1,088.10 | 1,083.57 | 4,686 |
Sep 28, 2023 | 1,061.00 | 1,099.00 | 1,051.65 | 1,092.25 | 1,087.70 | 4,979 |
Sep 27, 2023 | 1,059.95 | 1,070.00 | 1,046.00 | 1,057.40 | 1,053.00 | 2,233 |
Sep 26, 2023 | 1,072.95 | 1,076.60 | 1,045.00 | 1,046.15 | 1,041.79 | 2,989 |
Sep 25, 2023 | 1,032.60 | 1,074.35 | 1,032.60 | 1,059.45 | 1,055.04 | 10,110 |
Sep 22, 2023 | 1,060.50 | 1,060.50 | 1,036.50 | 1,048.70 | 1,044.33 | 1,484 |
Sep 21, 2023 | 1,051.00 | 1,064.80 | 1,042.70 | 1,060.50 | 1,056.08 | 6,110 |
Sep 20, 2023 | 1,030.05 | 1,062.50 | 1,027.45 | 1,047.75 | 1,043.39 | 12,125 |
Sep 18, 2023 | 1,039.95 | 1,056.50 | 1,025.80 | 1,045.00 | 1,040.65 | 2,553 |
Sep 15, 2023 | 1,030.05 | 1,056.75 | 1,030.05 | 1,036.45 | 1,032.13 | 6,806 |
Sep 14, 2023 | 1,010.15 | 1,091.15 | 998.25 | 1,049.85 | 1,045.48 | 11,219 |
Sep 13, 2023 | 986.20 | 1,020.00 | 965.90 | 1,010.15 | 1,005.94 | 3,872 |
Sep 12, 2023 | 997.65 | 1,031.10 | 970.30 | 979.85 | 975.77 | 10,977 |
Sep 11, 2023 | 980.05 | 1,019.70 | 980.05 | 1,017.10 | 1,012.86 | 5,007 |
Sep 8, 2023 | 991.05 | 1,010.85 | 991.05 | 995.90 | 991.75 | 5,526 |
Sep 7, 2023 | 985.00 | 1,015.00 | 985.00 | 1,009.70 | 1,005.50 | 8,904 |
Sep 6, 2023 | 970.05 | 992.00 | 965.10 | 981.15 | 977.06 | 10,197 |
Sep 5, 2023 | 1,018.50 | 1,033.75 | 973.00 | 983.30 | 979.21 | 14,818 |
Sep 4, 2023 | 1,033.90 | 1,067.00 | 1,008.05 | 1,019.45 | 1,015.20 | 9,837 |
Sep 1, 2023 | 937.00 | 1,115.50 | 937.00 | 1,033.90 | 1,029.59 | 63,044 |
Aug 31, 2023 | 954.00 | 963.00 | 923.65 | 929.60 | 925.73 | 2,204 |
Aug 30, 2023 | 917.00 | 953.50 | 908.00 | 943.75 | 939.82 | 8,082 |
Aug 29, 2023 | 905.95 | 930.20 | 898.50 | 915.15 | 911.34 | 4,492 |
Aug 28, 2023 | 889.05 | 915.00 | 889.05 | 904.35 | 900.58 | 1,409 |
Aug 25, 2023 | 899.05 | 904.05 | 896.00 | 900.00 | 896.25 | 281 |
Aug 24, 2023 | 905.00 | 909.50 | 895.85 | 898.05 | 894.31 | 1,208 |
Aug 23, 2023 | 903.30 | 917.35 | 898.60 | 902.50 | 898.74 | 3,255 |
Aug 22, 2023 | 901.00 | 911.00 | 899.20 | 903.35 | 899.59 | 1,451 |
Aug 21, 2023 | 895.25 | 913.00 | 895.25 | 903.80 | 900.04 | 4,906 |
Aug 18, 2023 | 892.05 | 915.00 | 888.90 | 912.75 | 908.95 | 4,980 |
Aug 17, 2023 | 908.95 | 908.95 | 898.30 | 901.75 | 897.99 | 1,979 |
Aug 16, 2023 | 880.90 | 913.10 | 880.90 | 909.30 | 905.51 | 971 |
Aug 14, 2023 | 863.05 | 901.15 | 861.15 | 898.05 | 894.31 | 3,890 |
Aug 11, 2023 | 888.05 | 901.65 | 866.95 | 872.70 | 869.07 | 1,286 |
Aug 10, 2023 | 875.25 | 894.00 | 875.25 | 889.50 | 885.80 | 4,835 |
Aug 9, 2023 | 860.05 | 879.00 | 854.05 | 877.20 | 873.55 | 3,735 |
Aug 8, 2023 | 859.40 | 866.35 | 850.30 | 864.40 | 860.80 | 3,016 |
Aug 7, 2023 | 848.05 | 864.80 | 848.05 | 863.90 | 860.30 | 1,030 |
Aug 4, 2023 | 848.00 | 858.60 | 840.00 | 847.85 | 844.32 | 6,249 |
Aug 3, 2023 | 844.55 | 855.20 | 841.75 | 847.65 | 844.12 | 2,574 |
Jul 28, 2023 | 848.00 | 848.00 | 833.80 | 843.10 | 839.59 | 1,723 |
Jul 26, 2023 | 852.00 | 855.00 | 833.75 | 839.40 | 835.90 | 2,932 |
Jul 24, 2023 | 905.05 | 914.20 | 878.45 | 897.60 | 893.86 | 1,849 |
Jul 21, 2023 | 895.55 | 907.00 | 893.00 | 904.40 | 900.63 | 6,082 |
Jul 20, 2023 | 903.00 | 911.40 | 897.95 | 906.20 | 902.43 | 1,720 |
Jul 19, 2023 | 907.50 | 918.00 | 899.05 | 901.30 | 897.55 | 2,381 |
Jul 18, 2023 | 3.60 Dividend | |||||
Jul 17, 2023 | 895.05 | 915.30 | 895.05 | 904.80 | 897.45 | 1,760 |
Jul 14, 2023 | 906.00 | 930.00 | 888.35 | 897.75 | 890.45 | 2,274 |
Jul 10, 2023 | 899.90 | 948.25 | 881.45 | 910.75 | 903.35 | 6,251 |
Jul 7, 2023 | 896.00 | 897.40 | 882.65 | 892.65 | 885.40 | 945 |
Jun 30, 2023 | 900.00 | 916.00 | 892.70 | 902.05 | 894.72 | 8,625 |
Jun 28, 2023 | 909.00 | 919.95 | 897.45 | 903.50 | 896.16 | 2,234 |
Jun 27, 2023 | 902.05 | 930.00 | 902.05 | 910.45 | 903.05 | 3,737 |
Jun 26, 2023 | 906.35 | 944.45 | 904.35 | 909.25 | 901.86 | 15,348 |
Jun 23, 2023 | 864.65 | 935.35 | 864.60 | 916.80 | 909.35 | 57,238 |
Jun 22, 2023 | 880.00 | 902.00 | 850.00 | 865.20 | 858.17 | 10,774 |
Jun 21, 2023 | 862.50 | 882.30 | 862.15 | 876.25 | 869.13 | 7,013 |
Jun 20, 2023 | 859.20 | 873.25 | 857.85 | 860.50 | 853.51 | 1,013 |
Jun 19, 2023 | 859.10 | 874.20 | 853.35 | 859.85 | 852.86 | 6,647 |
Jun 16, 2023 | 849.60 | 864.00 | 849.60 | 859.10 | 852.12 | 1,942 |
Jun 15, 2023 | 851.65 | 862.10 | 851.65 | 860.40 | 853.41 | 1,569 |
Jun 14, 2023 | 876.00 | 876.00 | 848.45 | 851.05 | 844.13 | 857 |
Jun 13, 2023 | 864.75 | 870.00 | 858.05 | 862.45 | 855.44 | 1,805 |
Jun 12, 2023 | 877.30 | 877.30 | 859.00 | 863.10 | 856.09 | 851 |
Jun 9, 2023 | 861.20 | 879.00 | 858.50 | 874.05 | 866.95 | 1,189 |
Jun 8, 2023 | 852.00 | 868.50 | 851.20 | 860.10 | 853.11 | 4,350 |
Jun 7, 2023 | 854.75 | 884.00 | 845.95 | 849.30 | 842.40 | 5,311 |
Jun 6, 2023 | 846.00 | 861.00 | 840.45 | 856.55 | 849.59 | 2,779 |
Jun 5, 2023 | 855.00 | 861.20 | 841.70 | 848.65 | 841.75 | 3,373 |
Jun 2, 2023 | 861.30 | 862.50 | 849.55 | 854.65 | 847.70 | 2,643 |
Jun 1, 2023 | 859.75 | 863.85 | 855.65 | 862.40 | 855.39 | 741 |
May 31, 2023 | 862.75 | 862.75 | 852.30 | 859.75 | 852.76 | 609 |
May 30, 2023 | 854.55 | 862.75 | 849.85 | 857.90 | 850.93 | 2,252 |
May 26, 2023 | 867.00 | 867.00 | 852.00 | 855.90 | 848.94 | 2,842 |
May 25, 2023 | 845.05 | 868.00 | 840.10 | 861.35 | 854.35 | 806 |
May 24, 2023 | 856.95 | 856.95 | 847.45 | 849.40 | 842.50 | 2,437 |
May 23, 2023 | 844.95 | 863.10 | 840.10 | 849.35 | 842.45 | 1,661 |
May 22, 2023 | 830.05 | 842.90 | 829.00 | 841.65 | 834.81 | 1,283 |
May 19, 2023 | 823.25 | 843.10 | 818.55 | 833.70 | 826.92 | 3,588 |
May 17, 2023 | 828.55 | 833.80 | 825.00 | 826.40 | 819.68 | 1,376 |
May 16, 2023 | 840.85 | 841.45 | 821.45 | 824.90 | 818.20 | 3,188 |
May 15, 2023 | 838.00 | 853.00 | 831.50 | 841.95 | 835.11 | 1,508 |
May 12, 2023 | 832.50 | 844.90 | 829.85 | 837.50 | 830.69 | 7,244 |
May 11, 2023 | 825.25 | 836.95 | 816.00 | 831.15 | 824.40 | 3,489 |
May 10, 2023 | 815.90 | 826.05 | 814.80 | 822.05 | 815.37 | 7,633 |
May 9, 2023 | 812.05 | 833.50 | 811.55 | 813.80 | 807.19 | 1,786 |
May 8, 2023 | 811.95 | 818.85 | 806.95 | 814.25 | 807.63 | 1,366 |
May 5, 2023 | 805.20 | 829.00 | 805.20 | 813.80 | 807.19 | 4,056 |
May 4, 2023 | 805.00 | 830.00 | 805.00 | 822.05 | 815.37 | 6,422 |
May 3, 2023 | 795.05 | 816.60 | 773.40 | 810.70 | 804.11 | 6,909 |
May 2, 2023 | 821.00 | 828.95 | 808.95 | 819.10 | 812.44 | 4,097 |
Apr 28, 2023 | 812.00 | 826.45 | 812.00 | 817.60 | 810.96 | 4,426 |
Apr 27, 2023 | 823.75 | 827.15 | 816.35 | 821.20 | 814.53 | 1,719 |
Apr 26, 2023 | 812.05 | 832.65 | 812.05 | 822.60 | 815.92 | 8,234 |
Apr 25, 2023 | 813.60 | 821.95 | 805.25 | 812.10 | 805.50 | 3,431 |
Apr 24, 2023 | 846.95 | 846.95 | 813.95 | 819.90 | 813.24 | 4,422 |