BSE - Delayed Quote • INR
Fredun Pharmaceuticals Limited (FREDUN.BO)
At close: 3:26 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 24, 2024 | 850.00 | 855.00 | 752.00 | 824.75 | 824.75 | 13,899 |
Apr 23, 2024 | 770.00 | 830.00 | 765.50 | 827.60 | 827.60 | 12,613 |
Apr 22, 2024 | 770.10 | 790.00 | 760.00 | 765.20 | 765.20 | 8,021 |
Apr 19, 2024 | 788.00 | 788.00 | 756.10 | 762.65 | 762.65 | 8,975 |
Apr 18, 2024 | 791.00 | 815.00 | 761.15 | 774.55 | 774.55 | 4,540 |
Apr 16, 2024 | 757.00 | 797.00 | 757.00 | 789.30 | 789.30 | 1,449 |
Apr 15, 2024 | 762.90 | 810.95 | 755.00 | 773.85 | 773.85 | 5,152 |
Apr 12, 2024 | 811.90 | 819.80 | 780.00 | 782.90 | 782.90 | 6,524 |
Apr 10, 2024 | 800.00 | 834.00 | 795.00 | 811.90 | 811.90 | 5,611 |
Apr 9, 2024 | 800.00 | 818.05 | 790.00 | 796.60 | 796.60 | 5,725 |
Apr 8, 2024 | 810.00 | 839.00 | 799.00 | 801.20 | 801.20 | 6,254 |
Apr 5, 2024 | 855.00 | 859.70 | 783.20 | 799.25 | 799.25 | 11,076 |
Apr 4, 2024 | 871.55 | 896.50 | 841.00 | 848.65 | 848.65 | 4,981 |
Apr 3, 2024 | 871.00 | 900.00 | 860.00 | 871.55 | 871.55 | 7,379 |
Apr 2, 2024 | 762.35 | 901.00 | 760.00 | 865.30 | 865.30 | 28,124 |
Apr 1, 2024 | 738.90 | 798.00 | 717.05 | 762.35 | 762.35 | 7,404 |
Mar 28, 2024 | 736.70 | 745.00 | 695.00 | 717.30 | 717.30 | 17,411 |
Mar 27, 2024 | 736.00 | 762.00 | 716.25 | 722.25 | 722.25 | 12,895 |
Mar 26, 2024 | 759.80 | 759.80 | 736.00 | 736.45 | 736.45 | 3,978 |
Mar 22, 2024 | 720.45 | 750.00 | 715.00 | 733.85 | 733.85 | 13,317 |
Mar 21, 2024 | 740.00 | 754.70 | 715.00 | 720.45 | 720.45 | 5,597 |
Mar 20, 2024 | 719.30 | 740.00 | 700.40 | 726.95 | 726.95 | 5,128 |
Mar 19, 2024 | 738.85 | 745.00 | 709.00 | 719.30 | 719.30 | 4,684 |
Mar 18, 2024 | 748.95 | 748.95 | 710.00 | 728.50 | 728.50 | 12,841 |
Mar 14, 2024 | 689.05 | 780.00 | 683.30 | 769.70 | 769.70 | 16,720 |
Mar 13, 2024 | 794.95 | 794.95 | 650.00 | 683.20 | 683.20 | 47,890 |
Mar 12, 2024 | 814.00 | 814.00 | 771.00 | 780.85 | 780.85 | 8,587 |
Mar 11, 2024 | 818.75 | 830.00 | 800.00 | 807.65 | 807.65 | 6,957 |
Mar 7, 2024 | 820.85 | 834.80 | 814.00 | 818.75 | 818.75 | 2,005 |
Mar 6, 2024 | 853.00 | 854.00 | 803.65 | 818.65 | 818.65 | 7,944 |
Mar 5, 2024 | 839.20 | 855.00 | 838.35 | 853.20 | 853.20 | 3,436 |
Mar 4, 2024 | 868.95 | 869.50 | 795.00 | 839.00 | 839.00 | 6,381 |
Mar 1, 2024 | 868.00 | 879.70 | 851.10 | 862.40 | 862.40 | 4,829 |
Feb 29, 2024 | 847.00 | 866.00 | 842.55 | 855.15 | 855.15 | 3,119 |
Feb 28, 2024 | 865.00 | 878.95 | 831.00 | 846.50 | 846.50 | 10,239 |
Feb 27, 2024 | 881.90 | 881.90 | 862.00 | 866.40 | 866.40 | 6,543 |
Feb 26, 2024 | 888.00 | 888.00 | 861.30 | 868.95 | 868.95 | 5,278 |
Feb 23, 2024 | 893.00 | 893.00 | 869.05 | 872.65 | 872.65 | 6,732 |
Feb 22, 2024 | 875.00 | 899.80 | 874.00 | 879.30 | 879.30 | 7,599 |
Feb 21, 2024 | 944.00 | 944.00 | 855.00 | 873.95 | 873.95 | 17,495 |
Feb 20, 2024 | 959.85 | 979.90 | 900.00 | 916.80 | 916.80 | 15,665 |
Feb 19, 2024 | 965.00 | 990.00 | 940.00 | 959.85 | 959.85 | 11,990 |
Feb 16, 2024 | 1,023.95 | 1,054.00 | 960.10 | 970.65 | 970.65 | 21,583 |
Feb 15, 2024 | 906.10 | 1,014.95 | 842.00 | 1,004.50 | 1,004.50 | 98,398 |
Feb 14, 2024 | 798.00 | 914.80 | 781.20 | 906.10 | 906.10 | 30,284 |
Feb 13, 2024 | 785.00 | 809.00 | 770.05 | 796.85 | 796.85 | 9,937 |
Feb 12, 2024 | 815.00 | 834.00 | 792.00 | 812.85 | 812.85 | 10,056 |
Feb 9, 2024 | 810.00 | 855.00 | 780.00 | 834.90 | 834.90 | 14,049 |
Feb 8, 2024 | 803.00 | 824.00 | 797.00 | 817.65 | 817.65 | 8,474 |
Feb 7, 2024 | 805.10 | 820.70 | 789.00 | 801.00 | 801.00 | 8,515 |
Feb 6, 2024 | 806.00 | 823.50 | 800.00 | 804.90 | 804.90 | 3,995 |
Feb 5, 2024 | 832.40 | 833.00 | 803.35 | 807.40 | 807.40 | 4,735 |
Feb 2, 2024 | 831.35 | 845.00 | 810.00 | 817.00 | 817.00 | 3,519 |
Feb 1, 2024 | 835.00 | 845.00 | 805.00 | 815.90 | 815.90 | 3,574 |
Jan 31, 2024 | 844.75 | 844.75 | 829.00 | 832.70 | 832.70 | 2,761 |
Jan 30, 2024 | 840.00 | 850.00 | 827.70 | 830.75 | 830.75 | 4,521 |
Jan 29, 2024 | 865.00 | 867.65 | 831.00 | 836.70 | 836.70 | 4,210 |
Jan 25, 2024 | 863.80 | 869.75 | 850.00 | 854.05 | 854.05 | 2,841 |
Jan 24, 2024 | 874.90 | 874.90 | 841.00 | 859.90 | 859.90 | 6,566 |
Jan 23, 2024 | 864.00 | 911.95 | 850.60 | 856.65 | 856.65 | 26,343 |
Jan 19, 2024 | 840.00 | 864.80 | 835.20 | 838.80 | 838.80 | 4,970 |
Jan 18, 2024 | 823.00 | 842.75 | 823.00 | 840.65 | 840.65 | 14,805 |
Jan 17, 2024 | 843.95 | 848.20 | 821.00 | 837.70 | 837.70 | 3,986 |
Jan 16, 2024 | 851.00 | 862.95 | 836.10 | 843.95 | 843.95 | 4,511 |
Jan 15, 2024 | 850.00 | 860.00 | 840.00 | 840.55 | 840.55 | 9,350 |
Jan 12, 2024 | 868.00 | 868.00 | 842.10 | 848.20 | 848.20 | 2,430 |
Jan 11, 2024 | 865.05 | 865.05 | 841.15 | 847.65 | 847.65 | 4,098 |
Jan 10, 2024 | 860.00 | 860.00 | 853.05 | 857.30 | 857.30 | 6,167 |
Jan 9, 2024 | 861.00 | 869.75 | 855.00 | 858.65 | 858.65 | 4,748 |
Jan 8, 2024 | 880.00 | 880.00 | 825.90 | 855.75 | 855.75 | 4,646 |
Jan 5, 2024 | 865.00 | 879.80 | 860.00 | 864.55 | 864.55 | 4,536 |
Jan 4, 2024 | 885.00 | 885.70 | 855.00 | 862.35 | 862.35 | 6,897 |
Jan 3, 2024 | 885.75 | 885.95 | 870.00 | 873.95 | 873.95 | 4,567 |
Jan 2, 2024 | 874.40 | 884.00 | 860.00 | 875.50 | 875.50 | 2,876 |
Jan 1, 2024 | 877.00 | 877.00 | 857.15 | 861.95 | 861.95 | 3,283 |
Dec 29, 2023 | 888.00 | 888.00 | 862.00 | 868.75 | 868.75 | 4,234 |
Dec 28, 2023 | 880.00 | 889.00 | 870.00 | 875.20 | 875.20 | 2,532 |
Dec 27, 2023 | 885.00 | 885.00 | 870.35 | 874.40 | 874.40 | 2,545 |
Dec 26, 2023 | 884.00 | 884.00 | 855.50 | 872.20 | 872.20 | 4,382 |
Dec 22, 2023 | 893.80 | 893.80 | 859.10 | 883.00 | 883.00 | 3,328 |
Dec 21, 2023 | 860.00 | 884.00 | 851.05 | 872.05 | 872.05 | 4,435 |
Dec 20, 2023 | 904.80 | 904.80 | 855.00 | 867.70 | 867.70 | 3,776 |
Dec 19, 2023 | 885.00 | 903.45 | 872.05 | 896.85 | 896.85 | 3,940 |
Dec 18, 2023 | 878.00 | 904.80 | 875.00 | 879.05 | 879.05 | 3,847 |
Dec 15, 2023 | 856.05 | 905.00 | 850.00 | 900.00 | 900.00 | 12,106 |
Dec 14, 2023 | 855.60 | 879.90 | 851.05 | 858.25 | 858.25 | 2,368 |
Dec 13, 2023 | 865.00 | 865.00 | 825.00 | 855.55 | 855.55 | 4,834 |
Dec 12, 2023 | 880.00 | 880.00 | 855.00 | 858.80 | 858.80 | 2,852 |
Dec 11, 2023 | 874.00 | 880.00 | 859.00 | 867.75 | 867.75 | 7,801 |
Dec 8, 2023 | 864.95 | 864.95 | 826.00 | 838.40 | 838.40 | 7,893 |
Dec 7, 2023 | 869.95 | 887.00 | 855.00 | 859.20 | 859.20 | 4,919 |
Dec 6, 2023 | 868.05 | 879.80 | 855.00 | 862.85 | 862.85 | 8,086 |
Dec 5, 2023 | 887.00 | 892.00 | 860.00 | 868.00 | 868.00 | 4,504 |
Dec 4, 2023 | 905.00 | 910.00 | 866.60 | 871.40 | 871.40 | 5,864 |
Dec 1, 2023 | 910.00 | 916.00 | 890.00 | 895.80 | 895.80 | 1,958 |
Nov 30, 2023 | 942.00 | 942.00 | 885.00 | 893.05 | 893.05 | 6,980 |
Nov 29, 2023 | 924.00 | 945.00 | 909.00 | 926.65 | 926.65 | 4,665 |
Nov 28, 2023 | 891.90 | 921.90 | 881.15 | 909.75 | 909.75 | 7,379 |
Nov 24, 2023 | 875.00 | 884.90 | 860.50 | 878.00 | 878.00 | 2,176 |
Nov 23, 2023 | 865.00 | 873.75 | 855.10 | 866.95 | 866.95 | 1,328 |
Nov 22, 2023 | 884.20 | 884.20 | 855.00 | 856.95 | 856.95 | 1,586 |
Nov 21, 2023 | 860.00 | 883.90 | 850.00 | 860.25 | 860.25 | 3,243 |
Nov 20, 2023 | 866.00 | 876.95 | 862.00 | 866.10 | 866.10 | 1,723 |
Nov 17, 2023 | 895.00 | 900.00 | 850.00 | 865.10 | 865.10 | 5,959 |
Nov 16, 2023 | 908.75 | 908.75 | 870.00 | 882.95 | 882.95 | 4,136 |
Nov 15, 2023 | 941.00 | 941.00 | 893.00 | 908.75 | 908.75 | 3,504 |
Nov 13, 2023 | 879.90 | 909.70 | 844.45 | 909.70 | 909.70 | 7,897 |
Nov 10, 2023 | 930.00 | 930.00 | 861.60 | 876.65 | 876.65 | 5,160 |
Nov 9, 2023 | 964.95 | 975.70 | 900.00 | 905.45 | 905.45 | 9,659 |
Nov 8, 2023 | 900.00 | 936.15 | 900.00 | 935.70 | 935.70 | 6,856 |
Nov 7, 2023 | 866.00 | 905.70 | 866.00 | 891.60 | 891.60 | 4,792 |
Nov 6, 2023 | 830.00 | 862.75 | 811.70 | 862.60 | 862.60 | 3,005 |
Nov 3, 2023 | 820.00 | 847.00 | 811.50 | 821.70 | 821.70 | 2,539 |
Nov 2, 2023 | 829.00 | 840.00 | 810.00 | 820.00 | 820.00 | 3,091 |
Nov 1, 2023 | 838.20 | 845.00 | 821.05 | 829.55 | 829.55 | 1,566 |
Oct 31, 2023 | 859.90 | 859.90 | 830.00 | 838.00 | 838.00 | 1,119 |
Oct 30, 2023 | 822.00 | 850.00 | 815.00 | 848.80 | 848.80 | 1,651 |
Oct 27, 2023 | 827.00 | 830.00 | 811.05 | 822.90 | 822.90 | 1,533 |
Oct 26, 2023 | 830.00 | 834.80 | 800.00 | 817.95 | 817.95 | 3,081 |
Oct 25, 2023 | 825.00 | 839.00 | 820.00 | 832.85 | 832.85 | 1,560 |
Oct 23, 2023 | 830.00 | 852.00 | 801.00 | 822.75 | 822.75 | 2,369 |
Oct 20, 2023 | 835.00 | 844.00 | 820.50 | 832.10 | 832.10 | 2,351 |
Oct 19, 2023 | 859.95 | 859.95 | 830.00 | 835.65 | 835.65 | 4,491 |
Oct 18, 2023 | 855.00 | 865.00 | 850.00 | 853.50 | 853.50 | 3,361 |
Oct 17, 2023 | 865.00 | 874.35 | 840.00 | 851.00 | 851.00 | 8,858 |
Oct 16, 2023 | 870.20 | 889.00 | 840.00 | 855.90 | 855.90 | 5,938 |
Oct 13, 2023 | 903.25 | 921.70 | 870.00 | 879.00 | 879.00 | 4,491 |
Oct 12, 2023 | 915.00 | 919.85 | 879.00 | 883.25 | 883.25 | 3,302 |
Oct 11, 2023 | 890.00 | 915.00 | 886.00 | 894.40 | 894.40 | 2,153 |
Oct 10, 2023 | 909.90 | 925.00 | 888.00 | 901.75 | 901.75 | 2,686 |
Oct 9, 2023 | 940.00 | 940.00 | 891.00 | 891.55 | 891.55 | 2,747 |
Oct 6, 2023 | 911.00 | 951.95 | 910.00 | 937.55 | 937.55 | 4,864 |
Oct 5, 2023 | 900.00 | 928.00 | 900.00 | 908.15 | 908.15 | 1,255 |
Oct 4, 2023 | 928.95 | 931.00 | 897.00 | 916.90 | 916.90 | 1,646 |
Oct 3, 2023 | 944.90 | 944.90 | 895.00 | 914.60 | 914.60 | 1,463 |
Sep 29, 2023 | 892.00 | 934.00 | 890.00 | 927.85 | 927.85 | 4,230 |
Sep 28, 2023 | 887.60 | 908.00 | 879.00 | 889.55 | 889.55 | 2,136 |
Sep 27, 2023 | 889.00 | 890.00 | 870.00 | 887.65 | 887.65 | 982 |
Sep 26, 2023 | 884.70 | 893.50 | 865.00 | 873.20 | 873.20 | 1,932 |
Sep 25, 2023 | 875.80 | 888.80 | 862.00 | 880.25 | 880.25 | 1,159 |
Sep 22, 2023 | 0.70 Dividend | |||||
Sep 22, 2023 | 861.15 | 887.70 | 855.00 | 875.75 | 875.75 | 3,291 |
Sep 21, 2023 | 894.90 | 894.90 | 866.00 | 875.65 | 874.95 | 1,336 |
Sep 20, 2023 | 910.80 | 910.80 | 866.35 | 880.80 | 880.10 | 3,352 |
Sep 18, 2023 | 914.00 | 932.00 | 890.00 | 910.80 | 910.07 | 2,738 |
Sep 15, 2023 | 948.00 | 948.00 | 900.00 | 913.70 | 912.97 | 3,520 |
Sep 14, 2023 | 884.00 | 911.20 | 851.10 | 910.95 | 910.22 | 5,889 |
Sep 13, 2023 | 900.00 | 900.00 | 846.00 | 867.85 | 867.16 | 6,053 |
Sep 12, 2023 | 899.95 | 910.00 | 860.00 | 881.15 | 880.45 | 4,320 |
Sep 11, 2023 | 903.90 | 930.00 | 860.00 | 904.80 | 904.08 | 8,110 |
Sep 8, 2023 | 934.90 | 934.90 | 870.05 | 903.90 | 903.18 | 9,817 |
Sep 7, 2023 | 928.00 | 966.45 | 910.00 | 912.60 | 911.87 | 8,776 |
Sep 6, 2023 | 965.00 | 976.25 | 935.00 | 946.75 | 945.99 | 4,658 |
Sep 5, 2023 | 989.80 | 995.50 | 960.00 | 970.30 | 969.52 | 4,602 |
Sep 4, 2023 | 1,000.00 | 1,000.05 | 946.40 | 980.00 | 979.22 | 3,673 |
Sep 1, 2023 | 970.00 | 999.00 | 967.00 | 994.20 | 993.41 | 2,528 |
Aug 31, 2023 | 964.30 | 970.00 | 950.00 | 967.45 | 966.68 | 3,595 |
Aug 30, 2023 | 969.00 | 969.00 | 927.00 | 953.75 | 952.99 | 1,851 |
Aug 29, 2023 | 939.95 | 964.00 | 931.05 | 956.40 | 955.64 | 3,771 |
Aug 28, 2023 | 988.00 | 988.00 | 921.40 | 938.70 | 937.95 | 6,581 |
Aug 25, 2023 | 969.00 | 991.90 | 948.50 | 969.85 | 969.07 | 2,712 |
Aug 24, 2023 | 980.00 | 999.75 | 956.00 | 965.05 | 964.28 | 2,788 |
Aug 23, 2023 | 975.00 | 1,005.00 | 965.00 | 972.25 | 971.47 | 4,906 |
Aug 22, 2023 | 991.05 | 1,008.95 | 952.55 | 961.05 | 960.28 | 6,258 |
Aug 21, 2023 | 1,003.30 | 1,025.90 | 980.00 | 991.35 | 990.56 | 2,595 |
Aug 18, 2023 | 1,005.00 | 1,020.05 | 990.55 | 1,003.25 | 1,002.45 | 3,944 |
Aug 17, 2023 | 1,022.65 | 1,022.65 | 994.55 | 996.60 | 995.80 | 2,056 |
Aug 16, 2023 | 1,015.00 | 1,040.00 | 980.00 | 1,004.85 | 1,004.05 | 1,893 |
Aug 14, 2023 | 1,000.05 | 1,025.00 | 1,000.05 | 1,014.20 | 1,013.39 | 3,291 |
Aug 11, 2023 | 1,035.00 | 1,053.00 | 1,002.00 | 1,012.45 | 1,011.64 | 2,056 |
Aug 10, 2023 | 1,071.00 | 1,071.00 | 1,025.90 | 1,031.20 | 1,030.38 | 3,154 |
Aug 9, 2023 | 1,110.00 | 1,110.00 | 1,050.00 | 1,060.65 | 1,059.80 | 4,846 |
Aug 8, 2023 | 1,050.00 | 1,095.00 | 1,033.50 | 1,083.05 | 1,082.18 | 3,425 |
Aug 7, 2023 | 1,093.00 | 1,093.00 | 1,038.00 | 1,049.05 | 1,048.21 | 7,761 |
Aug 4, 2023 | 1,163.40 | 1,164.70 | 1,075.00 | 1,100.20 | 1,099.32 | 7,087 |
Aug 3, 2023 | 1,142.10 | 1,175.00 | 1,120.00 | 1,152.55 | 1,151.63 | 5,429 |
Aug 2, 2023 | 1,181.80 | 1,219.00 | 1,120.00 | 1,141.75 | 1,140.84 | 12,310 |
Aug 1, 2023 | 1,177.00 | 1,249.00 | 1,165.80 | 1,181.80 | 1,180.86 | 13,288 |
Jul 31, 2023 | 1,105.00 | 1,210.20 | 1,105.00 | 1,165.75 | 1,164.82 | 33,480 |
Jul 28, 2023 | 1,015.00 | 1,184.50 | 1,000.50 | 1,100.20 | 1,099.32 | 32,619 |
Jul 27, 2023 | 1,041.95 | 1,074.70 | 1,000.00 | 1,012.50 | 1,011.69 | 23,653 |
Jul 26, 2023 | 832.00 | 1,004.00 | 832.00 | 998.85 | 998.05 | 84,541 |
Jul 25, 2023 | 860.00 | 870.00 | 830.10 | 836.70 | 836.03 | 3,483 |
Jul 24, 2023 | 790.00 | 864.90 | 781.00 | 848.60 | 847.92 | 12,692 |
Jul 21, 2023 | 800.00 | 820.00 | 771.00 | 780.30 | 779.68 | 12,382 |
Jul 20, 2023 | 815.00 | 815.00 | 790.00 | 799.55 | 798.91 | 5,071 |
Jul 19, 2023 | 800.00 | 817.85 | 788.00 | 802.55 | 801.91 | 8,278 |
Jul 18, 2023 | 818.00 | 818.00 | 792.20 | 799.00 | 798.36 | 3,135 |
Jul 17, 2023 | 819.80 | 819.80 | 780.00 | 798.65 | 798.01 | 8,382 |
Jul 14, 2023 | 823.00 | 824.90 | 785.15 | 792.50 | 791.87 | 8,161 |
Jul 13, 2023 | 823.80 | 823.90 | 807.00 | 812.10 | 811.45 | 2,446 |
Jul 12, 2023 | 831.00 | 831.00 | 787.00 | 799.20 | 798.56 | 7,423 |
Jul 11, 2023 | 814.00 | 834.00 | 802.15 | 805.55 | 804.91 | 4,584 |
Jul 10, 2023 | 837.90 | 837.90 | 801.35 | 812.05 | 811.40 | 4,827 |
Jul 7, 2023 | 834.30 | 842.00 | 820.00 | 830.50 | 829.84 | 3,690 |
Jul 6, 2023 | 830.50 | 842.95 | 810.00 | 816.15 | 815.50 | 11,652 |
Jul 5, 2023 | 838.00 | 868.80 | 823.00 | 830.05 | 829.39 | 9,254 |
Jul 4, 2023 | 853.80 | 875.00 | 822.85 | 838.15 | 837.48 | 6,225 |
Jul 3, 2023 | 848.00 | 859.70 | 825.00 | 829.70 | 829.04 | 6,295 |
Jun 30, 2023 | 884.95 | 884.95 | 825.00 | 829.85 | 829.19 | 3,916 |
Jun 28, 2023 | 823.60 | 881.95 | 806.80 | 851.65 | 850.97 | 3,547 |
Jun 27, 2023 | 849.90 | 849.90 | 820.05 | 823.60 | 822.94 | 3,597 |
Jun 26, 2023 | 800.10 | 849.80 | 800.10 | 827.00 | 826.34 | 10,152 |
Jun 23, 2023 | 823.00 | 849.95 | 820.00 | 837.95 | 837.28 | 2,135 |
Jun 22, 2023 | 859.00 | 859.40 | 816.00 | 823.30 | 822.64 | 4,414 |
Jun 21, 2023 | 850.00 | 861.00 | 835.00 | 837.75 | 837.08 | 1,582 |
Jun 20, 2023 | 865.15 | 897.00 | 838.05 | 853.95 | 853.27 | 2,939 |
Jun 19, 2023 | 901.25 | 911.95 | 861.80 | 869.15 | 868.46 | 2,097 |
Jun 16, 2023 | 880.10 | 898.85 | 874.60 | 893.70 | 892.99 | 3,725 |
Jun 15, 2023 | 885.00 | 904.30 | 865.10 | 869.55 | 868.85 | 6,022 |
Jun 14, 2023 | 846.00 | 887.95 | 846.00 | 865.60 | 864.91 | 1,252 |
Jun 13, 2023 | 850.00 | 860.00 | 840.70 | 851.05 | 850.37 | 2,304 |
Jun 12, 2023 | 844.85 | 854.00 | 825.00 | 847.75 | 847.07 | 1,669 |
Jun 9, 2023 | 830.05 | 849.95 | 830.05 | 838.40 | 837.73 | 1,331 |
Jun 8, 2023 | 825.00 | 854.00 | 825.00 | 834.20 | 833.53 | 4,048 |
Jun 7, 2023 | 827.05 | 849.00 | 821.00 | 841.60 | 840.93 | 4,176 |
Jun 6, 2023 | 830.55 | 850.00 | 820.00 | 837.95 | 837.28 | 2,772 |
Jun 5, 2023 | 855.00 | 860.00 | 832.00 | 839.35 | 838.68 | 4,007 |
Jun 2, 2023 | 849.90 | 868.00 | 841.00 | 850.10 | 849.42 | 3,986 |
Jun 1, 2023 | 874.00 | 886.75 | 841.20 | 849.15 | 848.47 | 3,234 |
May 31, 2023 | 860.00 | 870.00 | 820.00 | 839.25 | 838.58 | 6,760 |
May 30, 2023 | 867.00 | 903.90 | 850.05 | 863.10 | 862.41 | 2,643 |
May 29, 2023 | 874.10 | 899.00 | 860.25 | 875.80 | 875.10 | 2,816 |
May 26, 2023 | 880.00 | 938.00 | 831.80 | 869.50 | 868.80 | 16,846 |
May 25, 2023 | 901.00 | 919.00 | 849.65 | 869.30 | 868.61 | 9,426 |
May 24, 2023 | 904.95 | 936.00 | 870.00 | 918.65 | 917.92 | 1,559 |
May 23, 2023 | 870.00 | 927.95 | 835.00 | 886.50 | 885.79 | 4,306 |
May 22, 2023 | 912.90 | 932.90 | 881.05 | 893.45 | 892.74 | 1,977 |
May 19, 2023 | 902.75 | 928.95 | 880.05 | 900.75 | 900.03 | 1,340 |
May 18, 2023 | 920.05 | 943.50 | 895.50 | 902.75 | 902.03 | 4,169 |
May 17, 2023 | 885.00 | 936.00 | 876.60 | 911.70 | 910.97 | 1,491 |
May 16, 2023 | 936.80 | 954.95 | 877.05 | 894.45 | 893.73 | 9,194 |
May 15, 2023 | 933.65 | 975.40 | 914.80 | 936.80 | 936.05 | 1,725 |
May 12, 2023 | 945.50 | 964.90 | 900.00 | 933.60 | 932.85 | 1,660 |
May 11, 2023 | 960.95 | 962.00 | 911.20 | 945.45 | 944.69 | 986 |
May 10, 2023 | 990.00 | 999.00 | 946.00 | 954.05 | 953.29 | 1,292 |
May 9, 2023 | 989.95 | 1,015.00 | 950.95 | 983.75 | 982.96 | 3,227 |
May 8, 2023 | 1,043.95 | 1,043.95 | 957.00 | 978.00 | 977.22 | 1,917 |
May 5, 2023 | 994.00 | 1,029.90 | 986.20 | 1,000.25 | 999.45 | 819 |
May 4, 2023 | 980.00 | 1,030.00 | 962.60 | 986.00 | 985.21 | 2,934 |
May 3, 2023 | 973.80 | 1,010.00 | 925.50 | 1,001.25 | 1,000.45 | 6,500 |
May 2, 2023 | 924.95 | 961.00 | 905.00 | 954.70 | 953.94 | 5,179 |
Apr 28, 2023 | 901.95 | 930.00 | 870.50 | 908.65 | 907.92 | 1,958 |
Apr 27, 2023 | 888.10 | 940.00 | 866.10 | 891.15 | 890.44 | 6,158 |
Apr 26, 2023 | 844.70 | 910.00 | 825.60 | 885.20 | 884.49 | 2,338 |
Apr 25, 2023 | 870.00 | 888.40 | 825.00 | 835.05 | 834.38 | 1,862 |
Apr 24, 2023 | 850.00 | 889.95 | 811.00 | 871.10 | 870.40 | 1,723 |