NSE - Delayed Quote • INR
Debock Industries Limited (DIL.NS)
At close: April 25 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 25, 2024 | 8.40 | 8.45 | 8.15 | 8.20 | 8.20 | 706,361 |
Apr 24, 2024 | 8.25 | 8.45 | 8.15 | 8.35 | 8.35 | 865,260 |
Apr 23, 2024 | 8.10 | 8.40 | 8.00 | 8.15 | 8.15 | 1,729,877 |
Apr 22, 2024 | 8.00 | 8.25 | 8.00 | 8.05 | 8.05 | 645,081 |
Apr 19, 2024 | 8.00 | 8.25 | 7.95 | 8.00 | 8.00 | 647,178 |
Apr 18, 2024 | 8.05 | 8.15 | 8.00 | 8.00 | 8.00 | 832,562 |
Apr 16, 2024 | 7.90 | 8.30 | 7.90 | 8.00 | 8.00 | 1,099,266 |
Apr 15, 2024 | 8.05 | 8.10 | 7.80 | 8.05 | 8.05 | 1,163,932 |
Apr 12, 2024 | 8.50 | 8.50 | 8.25 | 8.30 | 8.30 | 774,309 |
Apr 10, 2024 | 8.60 | 8.65 | 8.45 | 8.50 | 8.50 | 609,175 |
Apr 9, 2024 | 8.55 | 8.60 | 8.40 | 8.50 | 8.50 | 739,002 |
Apr 8, 2024 | 8.55 | 8.65 | 8.45 | 8.50 | 8.50 | 741,457 |
Apr 5, 2024 | 8.50 | 8.75 | 8.35 | 8.45 | 8.45 | 1,929,292 |
Apr 4, 2024 | 8.70 | 9.05 | 8.20 | 8.40 | 8.40 | 2,916,365 |
Apr 3, 2024 | 8.50 | 9.00 | 8.30 | 8.60 | 8.60 | 3,986,555 |
Apr 2, 2024 | 7.80 | 8.45 | 7.75 | 8.45 | 8.45 | 2,558,251 |
Apr 1, 2024 | 7.20 | 7.70 | 7.05 | 7.70 | 7.70 | 1,214,462 |
Mar 28, 2024 | 7.25 | 7.30 | 7.00 | 7.00 | 7.00 | 1,921,442 |
Mar 27, 2024 | 7.35 | 7.55 | 7.10 | 7.15 | 7.15 | 1,359,950 |
Mar 26, 2024 | 7.85 | 7.85 | 7.25 | 7.35 | 7.35 | 1,711,886 |
Mar 22, 2024 | 7.70 | 8.00 | 7.70 | 7.80 | 7.80 | 1,129,761 |
Mar 21, 2024 | 7.65 | 8.05 | 7.65 | 7.70 | 7.70 | 1,045,352 |
Mar 20, 2024 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | 414,742 |
Mar 19, 2024 | 7.85 | 7.85 | 7.50 | 7.60 | 7.60 | 591,207 |
Mar 18, 2024 | 7.65 | 7.85 | 7.50 | 7.70 | 7.70 | 878,139 |
Mar 15, 2024 | 7.90 | 8.10 | 7.45 | 7.55 | 7.55 | 1,383,055 |
Mar 14, 2024 | 7.10 | 7.80 | 7.10 | 7.75 | 7.75 | 1,673,409 |
Mar 13, 2024 | 7.60 | 7.90 | 7.15 | 7.20 | 7.20 | 2,779,342 |
Mar 12, 2024 | 8.20 | 8.25 | 7.65 | 7.70 | 7.70 | 2,133,581 |
Mar 11, 2024 | 8.45 | 8.45 | 8.05 | 8.15 | 8.15 | 1,019,381 |
Mar 7, 2024 | 8.40 | 8.45 | 8.25 | 8.30 | 8.30 | 816,088 |
Mar 6, 2024 | 8.15 | 8.40 | 8.05 | 8.20 | 8.20 | 1,896,011 |
Mar 5, 2024 | 8.55 | 8.55 | 8.10 | 8.15 | 8.15 | 1,895,501 |
Mar 4, 2024 | 8.95 | 8.95 | 8.45 | 8.45 | 8.45 | 1,436,827 |
Mar 1, 2024 | 8.30 | 9.05 | 8.30 | 8.80 | 8.80 | 2,630,600 |
Feb 29, 2024 | 8.70 | 8.70 | 8.00 | 8.30 | 8.30 | 2,938,138 |
Feb 28, 2024 | 8.90 | 8.95 | 8.55 | 8.60 | 8.60 | 2,364,708 |
Feb 27, 2024 | 9.00 | 9.10 | 8.75 | 8.80 | 8.80 | 1,627,708 |
Feb 26, 2024 | 9.45 | 9.45 | 8.90 | 9.00 | 9.00 | 3,224,509 |
Feb 23, 2024 | 9.20 | 9.60 | 9.10 | 9.30 | 9.30 | 1,545,965 |
Feb 22, 2024 | 9.20 | 9.20 | 9.00 | 9.15 | 9.15 | 1,254,896 |
Feb 21, 2024 | 9.35 | 9.35 | 9.05 | 9.15 | 9.15 | 1,572,839 |
Feb 20, 2024 | 9.35 | 9.45 | 9.25 | 9.30 | 9.30 | 953,401 |
Feb 19, 2024 | 9.35 | 9.40 | 9.25 | 9.30 | 9.30 | 1,510,330 |
Feb 16, 2024 | 9.35 | 9.40 | 9.20 | 9.25 | 9.25 | 1,045,550 |
Feb 15, 2024 | 8.65 | 9.40 | 8.65 | 9.25 | 9.25 | 2,056,493 |
Feb 14, 2024 | 9.10 | 9.55 | 9.10 | 9.45 | 9.45 | 1,353,793 |
Feb 13, 2024 | 9.50 | 9.50 | 9.05 | 9.25 | 9.25 | 1,324,660 |
Feb 12, 2024 | 9.60 | 9.80 | 9.25 | 9.30 | 9.30 | 2,241,113 |
Feb 9, 2024 | 9.80 | 9.80 | 9.25 | 9.45 | 9.45 | 2,331,175 |
Feb 8, 2024 | 9.90 | 10.05 | 9.55 | 9.65 | 9.65 | 3,186,971 |
Feb 7, 2024 | 9.95 | 10.10 | 9.65 | 9.75 | 9.75 | 3,202,261 |
Feb 6, 2024 | 9.95 | 10.10 | 9.70 | 9.75 | 9.75 | 2,395,796 |
Feb 5, 2024 | 9.55 | 9.90 | 9.55 | 9.80 | 9.80 | 4,592,894 |
Feb 2, 2024 | 9.50 | 9.85 | 9.05 | 9.45 | 9.45 | 6,555,074 |
Feb 1, 2024 | 9.60 | 9.65 | 9.35 | 9.40 | 9.40 | 1,321,784 |
Jan 31, 2024 | 9.20 | 9.55 | 9.15 | 9.50 | 9.50 | 3,242,514 |
Jan 30, 2024 | 9.50 | 9.55 | 9.00 | 9.10 | 9.10 | 5,880,316 |
Jan 29, 2024 | 9.25 | 9.45 | 9.00 | 9.45 | 9.45 | 3,158,028 |
Jan 25, 2024 | 9.45 | 9.50 | 9.00 | 9.00 | 9.00 | 6,923,787 |
Jan 24, 2024 | 9.55 | 9.60 | 9.40 | 9.45 | 9.45 | 972,248 |
Jan 23, 2024 | 9.90 | 9.90 | 9.30 | 9.40 | 9.40 | 1,893,178 |
Jan 19, 2024 | 9.35 | 9.40 | 9.25 | 9.30 | 9.30 | 1,528,491 |
Jan 18, 2024 | 9.35 | 9.50 | 9.05 | 9.35 | 9.35 | 2,173,956 |
Jan 17, 2024 | 9.45 | 9.50 | 9.25 | 9.35 | 9.35 | 1,960,630 |
Jan 16, 2024 | 9.95 | 9.95 | 9.30 | 9.35 | 9.35 | 6,218,523 |
Jan 15, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
Jan 12, 2024 | 9.70 | 10.10 | 9.65 | 10.05 | 10.05 | 6,267,395 |
Jan 11, 2024 | 9.65 | 9.80 | 9.20 | 9.65 | 9.65 | 9,360,758 |
Jan 10, 2024 | 10.30 | 10.30 | 9.60 | 9.65 | 9.65 | 18,417,847 |
Jan 9, 2024 | 10.75 | 10.80 | 10.10 | 10.10 | 10.10 | 10,272,483 |
Jan 8, 2024 | 11.40 | 11.45 | 10.60 | 10.60 | 10.60 | 8,652,661 |
Jan 5, 2024 | 10.35 | 11.30 | 10.35 | 11.15 | 11.15 | 5,806,251 |
Jan 4, 2024 | 11.45 | 11.65 | 10.90 | 10.90 | 10.90 | 7,659,249 |
Jan 3, 2024 | 11.65 | 11.65 | 11.35 | 11.45 | 11.45 | 944,094 |
Jan 2, 2024 | 11.55 | 11.70 | 11.30 | 11.40 | 11.40 | 1,656,002 |
Jan 1, 2024 | 10.95 | 11.30 | 10.90 | 11.30 | 11.30 | 1,856,296 |
Dec 29, 2023 | 10.80 | 10.90 | 10.75 | 10.80 | 10.80 | 498,565 |
Dec 28, 2023 | 10.90 | 11.10 | 10.70 | 10.75 | 10.75 | 1,025,254 |
Dec 27, 2023 | 11.05 | 11.20 | 10.80 | 10.90 | 10.90 | 603,698 |
Dec 26, 2023 | 11.20 | 11.25 | 10.85 | 10.90 | 10.90 | 569,288 |
Dec 22, 2023 | 10.50 | 10.95 | 10.50 | 10.85 | 10.85 | 764,169 |
Dec 21, 2023 | 10.25 | 10.65 | 10.25 | 10.45 | 10.45 | 917,391 |
Dec 20, 2023 | 11.20 | 11.35 | 10.60 | 10.60 | 10.60 | 1,331,147 |
Dec 19, 2023 | 10.85 | 11.15 | 10.65 | 11.15 | 11.15 | 1,470,240 |
Dec 18, 2023 | 10.75 | 10.90 | 10.50 | 10.65 | 10.65 | 742,011 |
Dec 15, 2023 | 11.20 | 11.35 | 10.70 | 10.75 | 10.75 | 1,227,907 |
Dec 14, 2023 | 11.80 | 11.80 | 10.90 | 11.10 | 11.10 | 2,583,268 |
Dec 13, 2023 | 11.70 | 11.85 | 10.35 | 11.40 | 11.40 | 6,789,641 |
Dec 12, 2023 | 10.25 | 10.90 | 10.25 | 10.90 | 10.90 | 5,302,435 |
Dec 11, 2023 | 9.10 | 9.95 | 9.05 | 9.95 | 9.95 | 2,935,290 |
Dec 8, 2023 | 9.05 | 9.20 | 8.95 | 9.05 | 9.05 | 526,845 |
Dec 7, 2023 | 8.85 | 9.20 | 8.75 | 9.00 | 9.00 | 830,280 |
Dec 6, 2023 | 9.15 | 9.15 | 8.60 | 8.85 | 8.85 | 1,126,895 |
Dec 5, 2023 | 9.55 | 9.60 | 8.80 | 8.95 | 8.95 | 2,142,500 |
Dec 4, 2023 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 371,634 |
Dec 1, 2023 | 8.60 | 8.75 | 8.55 | 8.75 | 8.75 | 617,058 |
Nov 30, 2023 | 8.30 | 8.40 | 8.15 | 8.35 | 8.35 | 3,413,745 |
Nov 29, 2023 | 8.30 | 8.50 | 8.00 | 8.15 | 8.15 | 7,440,874 |
Nov 28, 2023 | 8.75 | 8.75 | 8.20 | 8.30 | 8.30 | 1,222,755 |
Nov 24, 2023 | 8.90 | 8.95 | 8.40 | 8.55 | 8.55 | 975,502 |
Nov 23, 2023 | 8.80 | 8.95 | 8.45 | 8.85 | 8.85 | 516,464 |
Nov 22, 2023 | 8.85 | 9.05 | 8.65 | 8.75 | 8.75 | 856,478 |
Nov 21, 2023 | 9.20 | 9.25 | 8.55 | 8.85 | 8.85 | 1,141,761 |
Nov 20, 2023 | 9.50 | 9.55 | 9.00 | 9.00 | 9.00 | 1,322,550 |
Nov 17, 2023 | 9.40 | 9.50 | 9.30 | 9.45 | 9.45 | 240,251 |
Nov 16, 2023 | 9.55 | 9.55 | 9.30 | 9.45 | 9.45 | 267,905 |
Nov 15, 2023 | 9.55 | 9.70 | 9.25 | 9.55 | 9.55 | 378,332 |
Nov 13, 2023 | 9.60 | 9.60 | 9.45 | 9.55 | 9.55 | 194,163 |
Nov 10, 2023 | 9.50 | 9.55 | 9.40 | 9.50 | 9.50 | 193,027 |
Nov 9, 2023 | 9.65 | 9.65 | 9.45 | 9.55 | 9.55 | 238,746 |
Nov 8, 2023 | 9.45 | 9.65 | 9.35 | 9.55 | 9.55 | 251,669 |
Nov 7, 2023 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | 347,292 |
Nov 6, 2023 | 9.55 | 9.55 | 9.30 | 9.50 | 9.50 | 258,684 |
Nov 3, 2023 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | 139,062 |
Nov 2, 2023 | 9.60 | 9.75 | 9.35 | 9.40 | 9.40 | 334,149 |
Nov 1, 2023 | 9.65 | 9.80 | 9.55 | 9.60 | 9.60 | 115,596 |
Oct 31, 2023 | 9.40 | 9.75 | 9.40 | 9.65 | 9.65 | 217,847 |
Oct 30, 2023 | 9.50 | 9.95 | 9.40 | 9.50 | 9.50 | 213,010 |
Oct 27, 2023 | 9.35 | 9.80 | 9.30 | 9.80 | 9.80 | 2,269,972 |
Oct 26, 2023 | 9.25 | 9.40 | 9.00 | 9.35 | 9.35 | 188,559 |
Oct 25, 2023 | 9.65 | 9.65 | 9.00 | 9.20 | 9.20 | 377,028 |
Oct 23, 2023 | 9.75 | 9.85 | 9.35 | 9.45 | 9.45 | 272,141 |
Oct 20, 2023 | 9.85 | 9.85 | 9.70 | 9.75 | 9.75 | 185,910 |
Oct 19, 2023 | 9.70 | 9.90 | 9.65 | 9.80 | 9.80 | 265,163 |
Oct 18, 2023 | 10.00 | 10.00 | 9.60 | 9.85 | 9.85 | 285,446 |
Oct 17, 2023 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | 484,083 |
Oct 16, 2023 | 10.00 | 10.15 | 9.90 | 9.95 | 9.95 | 350,585 |
Oct 13, 2023 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | 256,358 |
Oct 12, 2023 | 9.85 | 10.05 | 9.80 | 9.95 | 9.95 | 321,846 |
Oct 11, 2023 | 10.05 | 10.10 | 9.80 | 9.85 | 9.85 | 258,321 |
Oct 10, 2023 | 10.30 | 10.30 | 9.80 | 10.00 | 10.00 | 391,884 |
Oct 9, 2023 | 9.70 | 10.15 | 9.30 | 10.10 | 10.10 | 955,497 |
Oct 6, 2023 | 10.00 | 10.00 | 9.55 | 9.70 | 9.70 | 460,811 |
Oct 5, 2023 | 10.10 | 10.10 | 9.80 | 9.85 | 9.85 | 406,952 |
Oct 4, 2023 | 9.95 | 10.10 | 9.65 | 9.90 | 9.90 | 1,062,980 |
Oct 3, 2023 | 9.35 | 9.65 | 9.20 | 9.65 | 9.65 | 1,070,540 |
Sep 29, 2023 | 9.65 | 9.65 | 9.15 | 9.20 | 9.20 | 1,076,250 |
Sep 28, 2023 | 9.75 | 9.75 | 9.40 | 9.50 | 9.50 | 351,372 |
Sep 27, 2023 | 9.55 | 9.65 | 9.45 | 9.60 | 9.60 | 280,293 |
Sep 26, 2023 | 9.90 | 9.95 | 9.35 | 9.45 | 9.45 | 1,007,019 |
Sep 25, 2023 | 9.75 | 9.85 | 9.50 | 9.80 | 9.80 | 496,634 |
Sep 22, 2023 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | 664,750 |
Sep 21, 2023 | 10.20 | 10.20 | 9.70 | 9.75 | 9.75 | 928,409 |
Sep 20, 2023 | 9.80 | 10.15 | 9.80 | 10.05 | 10.05 | 479,981 |
Sep 18, 2023 | 10.30 | 10.30 | 9.65 | 9.75 | 9.75 | 1,446,667 |
Sep 15, 2023 | 10.10 | 10.35 | 10.00 | 10.10 | 10.10 | 330,875 |
Sep 14, 2023 | 10.55 | 10.55 | 9.95 | 10.10 | 10.10 | 805,046 |
Sep 13, 2023 | 10.60 | 10.75 | 10.30 | 10.40 | 10.40 | 258,327 |
Sep 12, 2023 | 11.10 | 11.10 | 10.30 | 10.35 | 10.35 | 577,114 |
Sep 11, 2023 | 10.50 | 10.75 | 10.45 | 10.70 | 10.70 | 645,256 |
Sep 8, 2023 | 10.05 | 10.45 | 10.00 | 10.30 | 10.30 | 804,969 |
Sep 7, 2023 | 9.90 | 10.05 | 9.85 | 10.00 | 10.00 | 446,139 |
Sep 6, 2023 | 10.25 | 10.25 | 9.70 | 9.80 | 9.80 | 1,162,074 |
Sep 5, 2023 | 10.15 | 10.20 | 10.00 | 10.15 | 10.15 | 371,072 |
Sep 4, 2023 | 10.20 | 10.25 | 9.55 | 10.10 | 10.10 | 600,670 |
Sep 1, 2023 | 10.20 | 10.40 | 9.95 | 10.00 | 10.00 | 1,706,142 |
Aug 31, 2023 | 10.50 | 10.60 | 9.95 | 10.15 | 10.15 | 2,293,909 |
Aug 30, 2023 | 10.85 | 10.95 | 10.35 | 10.45 | 10.45 | 6,101,358 |
Aug 29, 2023 | 10.75 | 11.25 | 10.60 | 10.80 | 10.80 | 6,539,031 |
Aug 28, 2023 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | 2,546,180 |
Aug 25, 2023 | 10.85 | 11.05 | 10.40 | 10.80 | 10.80 | 5,214,840 |
Aug 24, 2023 | 11.70 | 11.70 | 10.85 | 10.85 | 10.85 | 13,703,053 |
Aug 23, 2023 | 11.40 | 11.60 | 11.40 | 11.40 | 11.40 | 1,212,254 |
Aug 22, 2023 | 11.30 | 11.85 | 11.20 | 11.45 | 11.45 | 11,597,975 |
Aug 21, 2023 | 11.60 | 11.65 | 11.20 | 11.30 | 11.30 | 3,646,861 |
Aug 18, 2023 | 12.00 | 12.20 | 11.35 | 11.50 | 11.50 | 4,374,488 |
Aug 17, 2023 | 11.50 | 11.95 | 10.85 | 11.85 | 11.85 | 4,208,919 |
Aug 16, 2023 | 11.65 | 11.65 | 11.30 | 11.40 | 11.40 | 1,398,635 |
Aug 14, 2023 | 11.70 | 11.75 | 11.50 | 11.60 | 11.60 | 4,206,789 |
Aug 11, 2023 | 11.70 | 11.70 | 11.35 | 11.50 | 11.50 | 3,982,556 |
Aug 10, 2023 | 11.80 | 11.95 | 11.35 | 11.45 | 11.45 | 4,383,301 |
Aug 9, 2023 | 11.50 | 11.95 | 11.30 | 11.85 | 11.85 | 7,153,614 |
Aug 8, 2023 | 11.70 | 11.95 | 11.35 | 11.90 | 11.90 | 7,477,274 |
Aug 7, 2023 | 11.80 | 12.10 | 11.00 | 11.40 | 11.40 | 9,228,071 |
Aug 4, 2023 | 11.45 | 11.75 | 11.25 | 11.55 | 11.55 | 4,040,855 |
Aug 3, 2023 | 10.65 | 11.45 | 10.65 | 11.20 | 11.20 | 18,449,673 |
Aug 2, 2023 | 11.20 | 11.70 | 11.20 | 11.20 | 11.20 | 14,311,274 |
Aug 1, 2023 | 13.10 | 13.30 | 11.75 | 11.75 | 11.75 | 8,825,522 |
Jul 31, 2023 | 13.30 | 13.45 | 12.80 | 13.05 | 13.05 | 6,950,567 |
Jul 28, 2023 | 13.60 | 13.95 | 13.00 | 13.20 | 13.20 | 5,884,680 |
Jul 27, 2023 | 12.00 | 13.85 | 12.00 | 13.20 | 13.20 | 10,065,903 |
Jul 26, 2023 | 14.85 | 15.10 | 13.30 | 13.30 | 13.30 | 4,069,647 |
Jul 25, 2023 | 14.95 | 15.15 | 14.65 | 14.75 | 14.75 | 12,507,746 |
Jul 24, 2023 | 14.90 | 15.40 | 14.70 | 14.95 | 14.95 | 7,922,557 |
Jul 21, 2023 | 14.05 | 15.00 | 13.95 | 14.60 | 14.60 | 6,089,236 |
Jul 20, 2023 | 14.55 | 15.65 | 13.55 | 14.90 | 14.90 | 3,161,654 |
Jul 19, 2023 | 14.95 | 15.25 | 14.90 | 14.95 | 14.95 | 841,664 |
Jul 18, 2023 | 15.25 | 15.30 | 14.75 | 15.15 | 15.15 | 693,744 |
Jul 17, 2023 | 15.50 | 15.70 | 15.05 | 15.25 | 15.25 | 462,872 |
Jul 14, 2023 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | 547,766 |
Jul 13, 2023 | 15.60 | 15.80 | 15.05 | 15.10 | 15.10 | 963,833 |
Jul 12, 2023 | 15.75 | 15.75 | 15.55 | 15.65 | 15.65 | 497,540 |
Jul 11, 2023 | 15.80 | 15.95 | 15.55 | 15.60 | 15.60 | 538,685 |
Jul 10, 2023 | 15.90 | 16.05 | 15.75 | 15.80 | 15.80 | 525,112 |
Jul 7, 2023 | 15.85 | 16.05 | 15.85 | 15.90 | 15.90 | 434,922 |
Jul 6, 2023 | 16.10 | 16.15 | 15.80 | 15.85 | 15.85 | 562,016 |
Jul 5, 2023 | 15.90 | 16.15 | 15.70 | 15.85 | 15.85 | 1,475,413 |
Jul 4, 2023 | 16.00 | 16.20 | 15.50 | 15.65 | 15.65 | 2,685,268 |
Jul 3, 2023 | 15.95 | 16.55 | 15.70 | 16.00 | 16.00 | 833,164 |
Jun 30, 2023 | 16.40 | 16.40 | 15.60 | 15.80 | 15.80 | 2,600,484 |
Jun 28, 2023 | 16.45 | 16.55 | 16.00 | 16.10 | 16.10 | 698,489 |
Jun 27, 2023 | 17.05 | 18.65 | 15.90 | 16.40 | 16.40 | 11,571,708 |
Jun 26, 2023 | 15.70 | 17.10 | 15.50 | 17.05 | 17.05 | 12,108,498 |
Jun 23, 2023 | 15.75 | 15.90 | 15.45 | 15.55 | 15.55 | 746,482 |
Jun 22, 2023 | 15.90 | 16.30 | 15.70 | 15.75 | 15.75 | 24,949,620 |
Jun 21, 2023 | 16.05 | 16.60 | 15.80 | 15.90 | 15.90 | 1,245,470 |
Jun 20, 2023 | 17.05 | 17.35 | 15.70 | 15.95 | 15.95 | 1,684,727 |
Jun 19, 2023 | 15.95 | 17.20 | 15.95 | 17.10 | 17.10 | 1,454,449 |
Jun 16, 2023 | 15.65 | 16.10 | 15.40 | 15.95 | 15.95 | 1,564,106 |
Jun 15, 2023 | 15.80 | 15.80 | 15.45 | 15.50 | 15.50 | 1,343,628 |
Jun 14, 2023 | 15.95 | 16.20 | 15.55 | 15.60 | 15.60 | 1,682,480 |
Jun 13, 2023 | 15.75 | 15.95 | 15.70 | 15.80 | 15.80 | 887,143 |
Jun 12, 2023 | 16.00 | 16.10 | 15.65 | 15.75 | 15.75 | 981,164 |
Jun 9, 2023 | 15.95 | 16.00 | 15.65 | 15.85 | 15.85 | 630,524 |
Jun 8, 2023 | 16.20 | 16.20 | 15.65 | 15.70 | 15.70 | 683,275 |
Jun 7, 2023 | 16.15 | 16.65 | 15.80 | 16.00 | 16.00 | 6,945,443 |
Jun 6, 2023 | 16.40 | 16.70 | 16.15 | 16.20 | 16.20 | 262,697 |
Jun 5, 2023 | 16.75 | 17.00 | 16.45 | 16.55 | 16.55 | 275,272 |
Jun 2, 2023 | 17.20 | 17.20 | 16.75 | 16.85 | 16.85 | 455,820 |
Jun 1, 2023 | 16.70 | 17.00 | 16.45 | 16.75 | 16.75 | 3,457,663 |
May 31, 2023 | 16.00 | 16.92 | 15.85 | 16.19 | 16.19 | 2,480,744 |
May 30, 2023 | 16.72 | 17.01 | 16.43 | 16.67 | 16.67 | 2,522,080 |
May 29, 2023 | 16.92 | 18.66 | 16.92 | 17.30 | 17.30 | 6,234,803 |
May 26, 2023 | 16.87 | 17.79 | 16.87 | 17.79 | 17.79 | 1,268,749 |
May 25, 2023 | 16.72 | 17.16 | 16.53 | 16.97 | 16.97 | 478,015 |
May 24, 2023 | 16.29 | 16.87 | 16.24 | 16.53 | 16.53 | 244,549 |
May 23, 2023 | 16.09 | 16.34 | 15.85 | 16.14 | 16.14 | 163,062 |
May 22, 2023 | 16.67 | 16.72 | 16.04 | 16.09 | 16.09 | 407,194 |
May 19, 2023 | 16.72 | 16.72 | 15.85 | 16.43 | 16.43 | 386,299 |
May 18, 2023 | 16.63 | 16.72 | 16.24 | 16.34 | 16.34 | 281,488 |
May 17, 2023 | 15.95 | 16.48 | 15.56 | 16.38 | 16.38 | 353,928 |
May 16, 2023 | 16.34 | 16.48 | 15.56 | 15.71 | 15.71 | 1,038,231 |
May 15, 2023 | 17.45 | 18.03 | 16.38 | 16.38 | 16.38 | 3,768,869 |
May 12, 2023 | 17.01 | 17.21 | 16.53 | 17.21 | 17.21 | 1,852,997 |
May 11, 2023 | 15.85 | 16.43 | 15.32 | 16.43 | 16.43 | 1,777,413 |
May 10, 2023 | 15.95 | 15.95 | 15.46 | 15.66 | 15.66 | 1,262,347 |
May 9, 2023 | 15.71 | 15.90 | 15.03 | 15.66 | 15.66 | 324,625 |
May 8, 2023 | 16.38 | 16.72 | 15.37 | 15.41 | 15.41 | 781,961 |
May 5, 2023 | 15.95 | 16.38 | 14.83 | 16.14 | 16.14 | 4,439,845 |
May 4, 2023 | 15.51 | 15.71 | 15.41 | 15.61 | 15.61 | 120,044 |
May 3, 2023 | 15.90 | 15.90 | 15.32 | 15.51 | 15.51 | 214,929 |
May 2, 2023 | 15.71 | 16.19 | 15.17 | 15.66 | 15.66 | 279,074 |
Apr 28, 2023 | 15.51 | 15.85 | 15.46 | 15.56 | 15.56 | 396,834 |
Apr 27, 2023 | 15.71 | 16.00 | 15.08 | 15.56 | 15.56 | 847,087 |
Apr 26, 2023 | 16.72 | 16.72 | 15.61 | 15.66 | 15.66 | 3,730,434 |
Apr 25, 2023 | 16.97 | 16.97 | 16.34 | 16.43 | 16.43 | 227,573 |