BSE - Delayed Quote • INR
Garnet International Limited (GARNETINT.BO)
At close: April 26 at 2:36 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 | 56.78 | 58.00 | 56.35 | 56.70 | 56.70 | 9,217 |
Apr 25, 2024 | 57.99 | 57.99 | 55.90 | 56.22 | 56.22 | 22,695 |
Apr 24, 2024 | 58.35 | 58.84 | 57.50 | 58.50 | 58.50 | 2,998 |
Apr 23, 2024 | 58.02 | 59.48 | 58.02 | 58.50 | 58.50 | 987 |
Apr 22, 2024 | 58.88 | 59.80 | 57.15 | 58.79 | 58.79 | 35,625 |
Apr 19, 2024 | 60.12 | 61.78 | 57.00 | 57.89 | 57.89 | 24,941 |
Apr 18, 2024 | 56.45 | 66.50 | 55.02 | 61.33 | 61.33 | 35,395 |
Apr 16, 2024 | 55.98 | 56.28 | 55.10 | 55.57 | 55.57 | 3,511 |
Apr 15, 2024 | 57.00 | 57.98 | 52.02 | 55.01 | 55.01 | 30,224 |
Apr 12, 2024 | 54.55 | 56.75 | 54.00 | 56.28 | 56.28 | 32,678 |
Apr 10, 2024 | 55.90 | 55.95 | 54.32 | 55.90 | 55.90 | 9,246 |
Apr 9, 2024 | 56.38 | 56.38 | 55.32 | 55.39 | 55.39 | 5,161 |
Apr 8, 2024 | 56.70 | 56.70 | 55.42 | 56.07 | 56.07 | 399 |
Apr 5, 2024 | 55.78 | 57.00 | 55.00 | 56.84 | 56.84 | 6,774 |
Apr 4, 2024 | 55.13 | 56.88 | 55.00 | 55.35 | 55.35 | 11,610 |
Apr 3, 2024 | 56.99 | 57.00 | 55.54 | 56.30 | 56.30 | 6,568 |
Apr 2, 2024 | 58.98 | 59.40 | 55.68 | 57.40 | 57.40 | 24,095 |
Apr 1, 2024 | 60.00 | 60.40 | 58.00 | 58.61 | 58.61 | 4,841 |
Mar 28, 2024 | 60.40 | 60.40 | 57.56 | 59.96 | 59.96 | 8,760 |
Mar 27, 2024 | 59.99 | 60.48 | 57.20 | 59.19 | 59.19 | 18,075 |
Mar 26, 2024 | 58.00 | 60.00 | 58.00 | 59.72 | 59.72 | 18,666 |
Mar 22, 2024 | 55.21 | 58.80 | 55.20 | 58.00 | 58.00 | 25,467 |
Mar 21, 2024 | 55.65 | 56.28 | 54.99 | 56.00 | 56.00 | 57,737 |
Mar 20, 2024 | 56.48 | 56.48 | 54.00 | 55.90 | 55.90 | 21,325 |
Mar 19, 2024 | 56.68 | 56.68 | 55.22 | 55.60 | 55.60 | 1,273 |
Mar 18, 2024 | 56.87 | 57.00 | 54.24 | 55.62 | 55.62 | 8,050 |
Mar 14, 2024 | 60.35 | 60.35 | 57.61 | 58.10 | 58.10 | 9,264 |
Mar 13, 2024 | 59.50 | 61.44 | 55.60 | 60.08 | 60.08 | 35,336 |
Mar 12, 2024 | 60.88 | 60.88 | 57.76 | 58.52 | 58.52 | 1,330 |
Mar 11, 2024 | 61.94 | 61.98 | 58.10 | 60.73 | 60.73 | 28,633 |
Mar 7, 2024 | 59.90 | 62.48 | 59.52 | 61.12 | 61.12 | 15,668 |
Mar 6, 2024 | 58.69 | 60.45 | 56.55 | 60.06 | 60.06 | 41,406 |
Mar 5, 2024 | 58.65 | 59.68 | 58.00 | 58.15 | 58.15 | 1,395 |
Mar 4, 2024 | 58.23 | 60.00 | 58.20 | 58.71 | 58.71 | 14,409 |
Mar 1, 2024 | 60.00 | 60.50 | 58.13 | 58.76 | 58.76 | 52,211 |
Feb 29, 2024 | 59.88 | 62.00 | 58.55 | 59.52 | 59.52 | 12,113 |
Feb 28, 2024 | 59.40 | 61.00 | 58.20 | 59.77 | 59.77 | 52,794 |
Feb 27, 2024 | 60.44 | 60.44 | 58.55 | 59.46 | 59.46 | 73,716 |
Feb 26, 2024 | 61.74 | 61.74 | 59.27 | 59.91 | 59.91 | 6,839 |
Feb 23, 2024 | 62.78 | 62.78 | 60.80 | 60.93 | 60.93 | 6,895 |
Feb 22, 2024 | 59.48 | 61.93 | 58.50 | 61.81 | 61.81 | 46,746 |
Feb 21, 2024 | 60.74 | 60.78 | 58.05 | 58.99 | 58.99 | 16,558 |
Feb 20, 2024 | 62.09 | 62.75 | 60.00 | 60.07 | 60.07 | 28,751 |
Feb 19, 2024 | 59.75 | 62.49 | 59.75 | 62.09 | 62.09 | 15,064 |
Feb 16, 2024 | 57.57 | 59.95 | 57.57 | 59.53 | 59.53 | 36,820 |
Feb 15, 2024 | 56.46 | 57.98 | 56.46 | 57.57 | 57.57 | 3,072 |
Feb 14, 2024 | 56.94 | 57.20 | 56.10 | 56.46 | 56.46 | 14,750 |
Feb 13, 2024 | 56.12 | 57.80 | 55.25 | 56.78 | 56.78 | 23,157 |
Feb 12, 2024 | 57.99 | 58.50 | 56.56 | 57.49 | 57.49 | 7,233 |
Feb 9, 2024 | 57.05 | 60.00 | 57.05 | 58.73 | 58.73 | 30,588 |
Feb 8, 2024 | 63.00 | 63.00 | 59.47 | 60.00 | 60.00 | 20,679 |
Feb 7, 2024 | 60.29 | 62.70 | 59.00 | 62.59 | 62.59 | 35,428 |
Feb 6, 2024 | 61.90 | 61.99 | 59.30 | 59.77 | 59.77 | 29,297 |
Feb 5, 2024 | 62.50 | 62.98 | 61.01 | 61.99 | 61.99 | 8,615 |
Feb 2, 2024 | 63.99 | 64.48 | 62.00 | 62.48 | 62.48 | 15,325 |
Feb 1, 2024 | 64.97 | 66.00 | 62.80 | 64.07 | 64.07 | 70,419 |
Jan 31, 2024 | 63.85 | 65.90 | 63.15 | 64.37 | 64.37 | 19,310 |
Jan 30, 2024 | 65.00 | 65.00 | 62.50 | 63.52 | 63.52 | 176,331 |
Jan 29, 2024 | 63.84 | 66.50 | 62.06 | 64.91 | 64.91 | 31,208 |
Jan 25, 2024 | 65.84 | 66.48 | 62.01 | 63.79 | 63.79 | 13,705 |
Jan 24, 2024 | 64.00 | 65.00 | 63.15 | 64.88 | 64.88 | 10,916 |
Jan 23, 2024 | 67.00 | 67.00 | 63.65 | 63.91 | 63.91 | 15,968 |
Jan 19, 2024 | 67.51 | 68.00 | 66.60 | 67.22 | 67.22 | 17,310 |
Jan 18, 2024 | 67.50 | 72.29 | 66.12 | 69.13 | 69.13 | 11,909 |
Jan 17, 2024 | 67.51 | 68.94 | 66.30 | 68.85 | 68.85 | 9,963 |
Jan 16, 2024 | 67.97 | 69.50 | 66.50 | 69.34 | 69.34 | 10,227 |
Jan 15, 2024 | 67.00 | 68.85 | 66.50 | 67.93 | 67.93 | 11,045 |
Jan 12, 2024 | 70.29 | 70.39 | 67.00 | 68.01 | 68.01 | 8,508 |
Jan 11, 2024 | 71.74 | 72.44 | 68.00 | 69.63 | 69.63 | 13,839 |
Jan 10, 2024 | 75.44 | 75.44 | 71.01 | 71.57 | 71.57 | 21,116 |
Jan 9, 2024 | 73.88 | 76.00 | 72.50 | 75.17 | 75.17 | 41,857 |
Jan 8, 2024 | 67.12 | 73.70 | 67.00 | 72.89 | 72.89 | 130,248 |
Jan 5, 2024 | 68.00 | 68.93 | 65.80 | 68.89 | 68.89 | 22,798 |
Jan 4, 2024 | 67.16 | 68.98 | 67.00 | 67.61 | 67.61 | 17,704 |
Jan 3, 2024 | 68.75 | 69.25 | 66.50 | 68.40 | 68.40 | 36,512 |
Jan 2, 2024 | 68.53 | 70.98 | 68.00 | 68.80 | 68.80 | 26,165 |
Jan 1, 2024 | 72.99 | 74.90 | 69.80 | 69.93 | 69.93 | 44,737 |
Dec 29, 2023 | 70.98 | 74.00 | 70.00 | 72.41 | 72.41 | 271,652 |
Dec 28, 2023 | 65.48 | 70.00 | 65.00 | 69.47 | 69.47 | 299,292 |
Dec 27, 2023 | 63.80 | 65.50 | 63.80 | 64.70 | 64.70 | 33,202 |
Dec 26, 2023 | 62.50 | 65.00 | 62.50 | 64.70 | 64.70 | 35,608 |
Dec 22, 2023 | 63.35 | 63.99 | 61.75 | 62.77 | 62.77 | 22,415 |
Dec 21, 2023 | 61.00 | 63.80 | 61.00 | 62.30 | 62.30 | 143,001 |
Dec 20, 2023 | 61.50 | 66.50 | 61.50 | 62.12 | 62.12 | 276,841 |
Dec 19, 2023 | 58.50 | 64.50 | 58.50 | 64.03 | 64.03 | 223,722 |
Dec 18, 2023 | 58.00 | 61.74 | 56.99 | 60.58 | 60.58 | 146,915 |
Dec 15, 2023 | 57.98 | 61.00 | 56.97 | 59.13 | 59.13 | 118,591 |
Dec 14, 2023 | 53.99 | 58.00 | 53.00 | 56.97 | 56.97 | 47,727 |
Dec 13, 2023 | 52.99 | 52.99 | 52.50 | 52.75 | 52.75 | 10,544 |
Dec 12, 2023 | 53.48 | 54.00 | 52.00 | 53.14 | 53.14 | 42,441 |
Dec 11, 2023 | 53.88 | 54.38 | 52.50 | 52.98 | 52.98 | 17,764 |
Dec 8, 2023 | 54.00 | 54.00 | 53.30 | 53.30 | 53.30 | 79,802 |
Dec 7, 2023 | 54.40 | 54.48 | 52.00 | 53.25 | 53.25 | 90,010 |
Dec 6, 2023 | 54.90 | 54.90 | 53.30 | 54.00 | 54.00 | 25,070 |
Dec 5, 2023 | 55.94 | 56.00 | 54.00 | 54.07 | 54.07 | 29,801 |
Dec 4, 2023 | 54.45 | 56.00 | 54.00 | 55.36 | 55.36 | 37,366 |
Dec 1, 2023 | 56.99 | 56.99 | 52.10 | 53.60 | 53.60 | 10,653 |
Nov 30, 2023 | 54.00 | 55.00 | 53.00 | 54.84 | 54.84 | 21,380 |
Nov 29, 2023 | 49.97 | 57.75 | 49.27 | 53.87 | 53.87 | 88,505 |
Nov 28, 2023 | 49.88 | 51.28 | 49.66 | 49.97 | 49.97 | 4,755 |
Nov 24, 2023 | 50.88 | 50.98 | 49.00 | 49.50 | 49.50 | 4,271 |
Nov 23, 2023 | 51.78 | 52.28 | 49.60 | 50.03 | 50.03 | 4,154 |
Nov 22, 2023 | 51.78 | 53.20 | 50.00 | 50.98 | 50.98 | 28,280 |
Nov 21, 2023 | 49.94 | 51.00 | 48.36 | 50.40 | 50.40 | 255,863 |
Nov 20, 2023 | 51.38 | 51.38 | 48.30 | 48.31 | 48.31 | 258,455 |
Nov 17, 2023 | 49.74 | 51.00 | 47.80 | 50.50 | 50.50 | 4,151 |
Nov 16, 2023 | 50.48 | 50.48 | 48.80 | 48.80 | 48.80 | 5,809 |
Nov 15, 2023 | 51.83 | 51.83 | 49.00 | 49.38 | 49.38 | 2,871 |
Nov 13, 2023 | 49.84 | 52.65 | 48.15 | 50.20 | 50.20 | 4,053 |
Nov 10, 2023 | 51.50 | 51.50 | 46.81 | 47.65 | 47.65 | 4,225 |
Nov 9, 2023 | 50.25 | 50.98 | 49.05 | 49.71 | 49.71 | 1,759 |
Nov 8, 2023 | 56.00 | 56.00 | 50.00 | 50.25 | 50.25 | 7,372 |
Nov 7, 2023 | 54.00 | 54.00 | 51.50 | 52.30 | 52.30 | 21,836 |
Nov 6, 2023 | 53.72 | 54.40 | 52.51 | 53.72 | 53.72 | 5,907 |
Nov 3, 2023 | 53.99 | 54.00 | 52.22 | 53.71 | 53.71 | 6,409 |
Nov 2, 2023 | 55.80 | 55.80 | 52.20 | 53.15 | 53.15 | 4,995 |
Nov 1, 2023 | 54.55 | 57.00 | 50.52 | 52.17 | 52.17 | 14,998 |
Oct 31, 2023 | 54.84 | 54.84 | 51.25 | 54.55 | 54.55 | 8,615 |
Oct 30, 2023 | 51.74 | 57.59 | 49.01 | 54.54 | 54.54 | 11,980 |
Oct 27, 2023 | 53.65 | 53.65 | 50.60 | 50.95 | 50.95 | 2,306 |
Oct 26, 2023 | 52.36 | 52.90 | 46.00 | 51.37 | 51.37 | 20,484 |
Oct 25, 2023 | 48.80 | 53.00 | 47.51 | 52.36 | 52.36 | 34,768 |
Oct 23, 2023 | 46.97 | 50.00 | 46.00 | 48.21 | 48.21 | 65,723 |
Oct 20, 2023 | 40.28 | 47.64 | 40.00 | 45.46 | 45.46 | 98,710 |
Oct 19, 2023 | 39.90 | 41.00 | 39.40 | 39.78 | 39.78 | 64,858 |
Oct 18, 2023 | 40.38 | 40.38 | 39.31 | 39.90 | 39.90 | 81,404 |
Oct 17, 2023 | 40.48 | 40.48 | 39.23 | 40.28 | 40.28 | 3,348 |
Oct 16, 2023 | 40.20 | 40.78 | 39.92 | 40.01 | 40.01 | 8,333 |
Oct 13, 2023 | 40.72 | 40.72 | 40.00 | 40.05 | 40.05 | 1,889 |
Oct 12, 2023 | 42.50 | 42.50 | 39.50 | 40.62 | 40.62 | 2,686 |
Oct 11, 2023 | 40.60 | 40.77 | 39.00 | 39.50 | 39.50 | 7,914 |
Oct 10, 2023 | 40.36 | 41.49 | 39.65 | 39.77 | 39.77 | 11,458 |
Oct 9, 2023 | 40.88 | 40.88 | 39.40 | 39.57 | 39.57 | 4,747 |
Oct 6, 2023 | 41.68 | 41.68 | 40.00 | 40.32 | 40.32 | 13,442 |
Oct 5, 2023 | 42.64 | 42.64 | 41.00 | 41.27 | 41.27 | 11,859 |
Oct 4, 2023 | 44.29 | 44.48 | 41.55 | 42.56 | 42.56 | 12,758 |
Oct 3, 2023 | 44.44 | 44.75 | 43.37 | 43.45 | 43.45 | 7,669 |
Sep 29, 2023 | 45.84 | 45.84 | 43.62 | 44.02 | 44.02 | 4,504 |
Sep 28, 2023 | 45.41 | 46.48 | 44.61 | 44.91 | 44.91 | 36,288 |
Sep 27, 2023 | 46.88 | 46.88 | 45.10 | 45.36 | 45.36 | 1,099 |
Sep 26, 2023 | 45.68 | 48.99 | 45.68 | 45.82 | 45.82 | 4,757 |
Sep 25, 2023 | 44.22 | 47.44 | 44.22 | 45.00 | 45.00 | 4,788 |
Sep 22, 2023 | 47.98 | 47.98 | 45.61 | 46.00 | 46.00 | 1,279 |
Sep 21, 2023 | 45.11 | 46.98 | 43.00 | 45.52 | 45.52 | 13,838 |
Sep 20, 2023 | 46.92 | 46.92 | 45.47 | 45.91 | 45.91 | 14,119 |
Sep 18, 2023 | 47.82 | 47.88 | 46.01 | 46.35 | 46.35 | 4,133 |
Sep 15, 2023 | 49.74 | 49.74 | 46.10 | 47.26 | 47.26 | 13,620 |
Sep 14, 2023 | 49.59 | 50.44 | 48.61 | 48.80 | 48.80 | 13,057 |
Sep 13, 2023 | 50.93 | 51.48 | 48.03 | 48.91 | 48.91 | 27,713 |
Sep 12, 2023 | 50.88 | 50.98 | 47.22 | 50.25 | 50.25 | 13,412 |
Sep 11, 2023 | 50.00 | 50.94 | 49.22 | 49.99 | 49.99 | 2,641 |
Sep 8, 2023 | 51.44 | 52.48 | 49.52 | 50.00 | 50.00 | 6,190 |
Sep 7, 2023 | 51.44 | 51.44 | 49.82 | 50.69 | 50.69 | 2,724 |
Sep 6, 2023 | 50.03 | 53.80 | 49.55 | 50.48 | 50.48 | 15,545 |
Sep 5, 2023 | 49.44 | 52.98 | 49.01 | 51.66 | 51.66 | 12,299 |
Sep 4, 2023 | 51.44 | 51.44 | 45.00 | 48.63 | 48.63 | 21,795 |
Sep 1, 2023 | 48.48 | 53.50 | 46.85 | 50.12 | 50.12 | 15,748 |
Aug 31, 2023 | 45.98 | 48.00 | 45.05 | 47.51 | 47.51 | 217,612 |
Aug 30, 2023 | 43.98 | 45.00 | 43.98 | 44.93 | 44.93 | 5,660 |
Aug 29, 2023 | 43.88 | 44.44 | 43.21 | 43.54 | 43.54 | 19,498 |
Aug 28, 2023 | 44.44 | 44.90 | 42.71 | 43.36 | 43.36 | 16,465 |
Aug 25, 2023 | 45.74 | 46.00 | 43.00 | 43.71 | 43.71 | 19,151 |
Aug 24, 2023 | 46.80 | 47.50 | 44.60 | 45.48 | 45.48 | 12,492 |
Aug 23, 2023 | 46.94 | 46.94 | 45.00 | 46.03 | 46.03 | 10,908 |
Aug 22, 2023 | 45.49 | 46.50 | 43.22 | 45.30 | 45.30 | 13,061 |
Aug 21, 2023 | 41.00 | 45.90 | 41.00 | 45.03 | 45.03 | 27,453 |
Aug 18, 2023 | 43.44 | 44.00 | 42.01 | 42.20 | 42.20 | 27,156 |
Aug 17, 2023 | 44.44 | 44.44 | 42.62 | 42.92 | 42.92 | 5,156 |
Aug 16, 2023 | 44.81 | 44.98 | 43.51 | 43.98 | 43.98 | 2,311 |
Aug 14, 2023 | 43.74 | 46.20 | 41.05 | 44.81 | 44.81 | 21,634 |
Aug 11, 2023 | 43.49 | 45.90 | 41.01 | 42.95 | 42.95 | 34,187 |
Aug 10, 2023 | 44.50 | 44.69 | 42.50 | 42.86 | 42.86 | 10,465 |
Aug 9, 2023 | 45.00 | 45.35 | 44.00 | 44.52 | 44.52 | 17,681 |
Aug 8, 2023 | 45.65 | 45.65 | 44.50 | 45.55 | 45.55 | 7,267 |
Aug 7, 2023 | 45.31 | 45.90 | 44.50 | 44.97 | 44.97 | 4,382 |
Aug 4, 2023 | 45.74 | 46.84 | 44.50 | 45.31 | 45.31 | 3,909 |
Aug 3, 2023 | 45.88 | 46.74 | 44.00 | 45.09 | 45.09 | 27,877 |
Aug 2, 2023 | 46.58 | 47.48 | 45.05 | 45.15 | 45.15 | 26,205 |
Aug 1, 2023 | 44.46 | 48.80 | 43.31 | 46.59 | 46.59 | 53,681 |
Jul 31, 2023 | 47.69 | 47.69 | 42.50 | 44.46 | 44.46 | 38,648 |
Jul 28, 2023 | 48.48 | 48.48 | 46.60 | 46.98 | 46.98 | 8,267 |
Jul 27, 2023 | 49.00 | 49.98 | 47.22 | 47.80 | 47.80 | 3,731 |
Jul 26, 2023 | 49.74 | 49.74 | 47.55 | 48.56 | 48.56 | 5,184 |
Jul 25, 2023 | 49.48 | 49.90 | 48.02 | 48.51 | 48.51 | 14,168 |
Jul 24, 2023 | 49.99 | 49.99 | 48.55 | 48.95 | 48.95 | 15,741 |
Jul 21, 2023 | 49.60 | 50.00 | 48.54 | 49.71 | 49.71 | 3,779 |
Jul 20, 2023 | 49.53 | 50.78 | 48.00 | 49.53 | 49.53 | 3,436 |
Jul 19, 2023 | 49.88 | 52.00 | 48.15 | 49.53 | 49.53 | 19,504 |
Jul 18, 2023 | 47.93 | 51.00 | 47.50 | 48.55 | 48.55 | 94,468 |
Jul 17, 2023 | 49.98 | 50.74 | 46.55 | 47.01 | 47.01 | 7,885 |
Jul 14, 2023 | 49.94 | 49.94 | 48.00 | 48.72 | 48.72 | 3,822 |
Jul 13, 2023 | 50.94 | 51.00 | 48.00 | 49.76 | 49.76 | 3,753 |
Jul 12, 2023 | 54.90 | 54.90 | 49.40 | 50.05 | 50.05 | 8,256 |
Jul 11, 2023 | 52.84 | 53.00 | 49.05 | 52.86 | 52.86 | 22,377 |
Jul 10, 2023 | 53.60 | 55.94 | 52.00 | 52.02 | 52.02 | 3,806 |
Jul 7, 2023 | 56.84 | 56.84 | 55.00 | 55.12 | 55.12 | 381 |
Jul 6, 2023 | 57.44 | 57.44 | 55.50 | 56.87 | 56.87 | 13,427 |
Jul 5, 2023 | 58.48 | 58.48 | 56.12 | 57.00 | 57.00 | 2,524 |
Jul 4, 2023 | 58.48 | 59.40 | 57.01 | 58.39 | 58.39 | 9,779 |
Jul 3, 2023 | 57.87 | 59.50 | 57.02 | 58.38 | 58.38 | 5,949 |
Jun 30, 2023 | 55.09 | 59.80 | 55.00 | 57.87 | 57.87 | 59,144 |
Jun 28, 2023 | 56.98 | 56.98 | 53.11 | 55.09 | 55.09 | 2,230 |
Jun 27, 2023 | 54.35 | 55.00 | 53.60 | 54.24 | 54.24 | 5,257 |
Jun 26, 2023 | 57.94 | 57.94 | 55.00 | 56.18 | 56.18 | 2,618 |
Jun 23, 2023 | 59.00 | 59.00 | 53.52 | 57.00 | 57.00 | 8,653 |
Jun 22, 2023 | 57.94 | 57.94 | 55.52 | 56.50 | 56.50 | 385 |
Jun 21, 2023 | 60.00 | 60.00 | 55.15 | 56.78 | 56.78 | 4,119 |
Jun 20, 2023 | 61.00 | 61.00 | 56.52 | 56.64 | 56.64 | 3,680 |
Jun 19, 2023 | 57.94 | 57.94 | 55.31 | 57.34 | 57.34 | 1,373 |
Jun 16, 2023 | 57.00 | 57.00 | 56.99 | 56.99 | 56.99 | 73 |
Jun 15, 2023 | 56.05 | 58.40 | 53.65 | 56.91 | 56.91 | 15,987 |
Jun 14, 2023 | 57.44 | 57.44 | 55.10 | 55.18 | 55.18 | 6,027 |
Jun 13, 2023 | 60.00 | 60.00 | 55.30 | 56.89 | 56.89 | 16,728 |
Jun 12, 2023 | 62.99 | 62.99 | 59.12 | 61.41 | 61.41 | 10,006 |
Jun 9, 2023 | 63.00 | 64.50 | 60.50 | 62.25 | 62.25 | 36,183 |
Jun 8, 2023 | 60.00 | 63.00 | 58.00 | 63.00 | 63.00 | 32,750 |
Jun 7, 2023 | 62.90 | 65.29 | 58.12 | 59.19 | 59.19 | 21,877 |
Jun 6, 2023 | 57.33 | 60.19 | 56.26 | 59.93 | 59.93 | 36,275 |
Jun 5, 2023 | 57.41 | 57.41 | 53.00 | 57.33 | 57.33 | 45,864 |
Jun 2, 2023 | 55.75 | 55.75 | 50.45 | 54.68 | 54.68 | 17,181 |
Jun 1, 2023 | 50.00 | 53.32 | 48.26 | 53.10 | 53.10 | 15,115 |
May 31, 2023 | 49.80 | 50.80 | 49.75 | 50.79 | 50.79 | 342 |
May 30, 2023 | 49.15 | 50.99 | 49.05 | 49.09 | 49.09 | 233 |
May 29, 2023 | 51.30 | 51.65 | 48.74 | 50.81 | 50.81 | 1,711 |
May 26, 2023 | 54.00 | 54.00 | 51.30 | 51.30 | 51.30 | 6,191 |
May 25, 2023 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1,001 |
May 24, 2023 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | 2,006 |
May 23, 2023 | 54.65 | 56.70 | 54.53 | 55.46 | 55.46 | 8,248 |
May 22, 2023 | 59.29 | 59.29 | 57.40 | 57.40 | 57.40 | 38 |
May 19, 2023 | 57.40 | 57.40 | 56.50 | 56.50 | 56.50 | 701 |
May 18, 2023 | 58.19 | 58.70 | 55.30 | 56.90 | 56.90 | 4,500 |
May 17, 2023 | 59.38 | 59.38 | 56.01 | 58.09 | 58.09 | 7,172 |
May 16, 2023 | 58.00 | 58.00 | 53.66 | 57.18 | 57.18 | 9,003 |
May 15, 2023 | 58.90 | 58.90 | 55.25 | 55.80 | 55.80 | 11,703 |
May 12, 2023 | 58.90 | 58.90 | 56.25 | 58.13 | 58.13 | 4,486 |
May 11, 2023 | 59.90 | 59.90 | 55.10 | 57.61 | 57.61 | 8,916 |
May 10, 2023 | 59.88 | 59.90 | 57.50 | 58.00 | 58.00 | 2,582 |
May 9, 2023 | 59.80 | 60.00 | 56.50 | 58.35 | 58.35 | 3,915 |
May 8, 2023 | 58.00 | 59.00 | 55.11 | 58.87 | 58.87 | 3,438 |
May 5, 2023 | 54.98 | 58.00 | 54.23 | 56.68 | 56.68 | 13,913 |
May 4, 2023 | 57.87 | 57.87 | 54.98 | 55.50 | 55.50 | 2,206 |
May 3, 2023 | 57.85 | 57.87 | 57.50 | 57.87 | 57.87 | 5,751 |
May 2, 2023 | 52.95 | 55.12 | 52.15 | 55.12 | 55.12 | 7,470 |
Apr 28, 2023 | 53.15 | 53.15 | 51.00 | 52.50 | 52.50 | 151 |
Apr 27, 2023 | 53.18 | 53.18 | 51.00 | 52.99 | 52.99 | 1,428 |
Apr 26, 2023 | 47.65 | 50.65 | 47.65 | 50.65 | 50.65 | 61,957 |