BSE - Free Realtime Quote • INR
Genus Paper & Boards Limited (GENUSPAPER.BO)
As of 10:11 AM 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 24, 2024 | 21.00 | 21.09 | 20.31 | 20.73 | 20.73 | 75,058 |
Apr 23, 2024 | 19.56 | 20.79 | 19.56 | 20.20 | 20.20 | 187,168 |
Apr 22, 2024 | 19.21 | 19.75 | 19.20 | 19.54 | 19.54 | 9,288 |
Apr 19, 2024 | 19.22 | 19.49 | 18.77 | 19.19 | 19.19 | 85,099 |
Apr 18, 2024 | 19.25 | 19.80 | 19.10 | 19.26 | 19.26 | 48,891 |
Apr 16, 2024 | 19.28 | 19.74 | 18.92 | 19.45 | 19.45 | 49,810 |
Apr 15, 2024 | 19.54 | 19.54 | 18.95 | 19.26 | 19.26 | 26,206 |
Apr 12, 2024 | 19.31 | 20.37 | 19.31 | 19.94 | 19.94 | 6,986 |
Apr 10, 2024 | 19.73 | 20.28 | 19.73 | 20.08 | 20.08 | 13,598 |
Apr 9, 2024 | 20.35 | 20.48 | 19.96 | 20.13 | 20.13 | 27,272 |
Apr 8, 2024 | 20.70 | 20.88 | 20.22 | 20.35 | 20.35 | 31,220 |
Apr 5, 2024 | 20.79 | 20.90 | 20.12 | 20.67 | 20.67 | 24,208 |
Apr 4, 2024 | 20.79 | 20.79 | 20.25 | 20.53 | 20.53 | 24,892 |
Apr 3, 2024 | 19.90 | 20.39 | 19.55 | 20.28 | 20.28 | 107,432 |
Apr 2, 2024 | 19.10 | 19.70 | 19.10 | 19.60 | 19.60 | 19,852 |
Apr 1, 2024 | 18.23 | 19.44 | 18.23 | 19.27 | 19.27 | 32,146 |
Mar 28, 2024 | 18.02 | 19.13 | 18.02 | 18.52 | 18.52 | 233,762 |
Mar 27, 2024 | 19.02 | 19.33 | 17.85 | 18.07 | 18.07 | 291,223 |
Mar 26, 2024 | 19.89 | 19.89 | 18.80 | 19.01 | 19.01 | 54,678 |
Mar 22, 2024 | 19.80 | 19.88 | 19.55 | 19.59 | 19.59 | 19,596 |
Mar 21, 2024 | 18.80 | 19.57 | 18.80 | 19.47 | 19.47 | 201,076 |
Mar 20, 2024 | 18.81 | 19.50 | 18.71 | 18.80 | 18.80 | 158,238 |
Mar 19, 2024 | 20.24 | 20.24 | 18.86 | 19.16 | 19.16 | 69,168 |
Mar 18, 2024 | 19.41 | 20.03 | 19.21 | 19.32 | 19.32 | 49,028 |
Mar 15, 2024 | 19.22 | 21.25 | 19.22 | 19.60 | 19.60 | 169,901 |
Mar 14, 2024 | 16.04 | 20.56 | 16.04 | 20.43 | 20.43 | 349,284 |
Mar 13, 2024 | 18.95 | 19.24 | 16.71 | 17.14 | 17.14 | 321,778 |
Mar 12, 2024 | 19.90 | 19.94 | 18.71 | 18.90 | 18.90 | 44,479 |
Mar 11, 2024 | 20.65 | 20.78 | 19.52 | 19.78 | 19.78 | 39,828 |
Mar 7, 2024 | 20.52 | 20.88 | 20.49 | 20.63 | 20.63 | 22,558 |
Mar 6, 2024 | 21.27 | 21.27 | 20.16 | 20.38 | 20.38 | 95,869 |
Mar 5, 2024 | 21.40 | 21.78 | 21.11 | 21.19 | 21.19 | 54,501 |
Mar 4, 2024 | 22.09 | 22.14 | 21.62 | 21.77 | 21.77 | 75,817 |
Mar 1, 2024 | 22.00 | 22.50 | 21.72 | 21.90 | 21.90 | 37,859 |
Feb 29, 2024 | 22.99 | 22.99 | 21.30 | 21.83 | 21.83 | 135,100 |
Feb 28, 2024 | 22.30 | 22.92 | 21.67 | 22.03 | 22.03 | 60,735 |
Feb 27, 2024 | 23.88 | 23.88 | 22.52 | 22.72 | 22.72 | 78,538 |
Feb 26, 2024 | 23.76 | 23.85 | 23.02 | 23.12 | 23.12 | 210,094 |
Feb 23, 2024 | 23.27 | 24.10 | 22.90 | 23.76 | 23.76 | 290,838 |
Feb 22, 2024 | 22.26 | 23.26 | 22.02 | 23.09 | 23.09 | 181,882 |
Feb 21, 2024 | 22.91 | 23.52 | 22.42 | 22.67 | 22.67 | 169,603 |
Feb 20, 2024 | 23.12 | 23.92 | 23.12 | 23.29 | 23.29 | 101,589 |
Feb 19, 2024 | 22.91 | 23.49 | 22.69 | 23.31 | 23.31 | 126,959 |
Feb 16, 2024 | 23.12 | 23.62 | 22.67 | 22.86 | 22.86 | 160,809 |
Feb 15, 2024 | 22.85 | 23.70 | 22.73 | 23.39 | 23.39 | 129,321 |
Feb 14, 2024 | 23.37 | 23.37 | 22.61 | 22.73 | 22.73 | 127,031 |
Feb 13, 2024 | 22.79 | 23.70 | 21.92 | 23.39 | 23.39 | 184,037 |
Feb 12, 2024 | 25.37 | 25.54 | 22.05 | 22.48 | 22.48 | 812,705 |
Feb 9, 2024 | 25.88 | 26.13 | 24.40 | 25.56 | 25.56 | 433,309 |
Feb 8, 2024 | 26.90 | 26.90 | 25.82 | 25.96 | 25.96 | 87,511 |
Feb 7, 2024 | 27.65 | 27.69 | 25.40 | 26.28 | 26.28 | 167,556 |
Feb 6, 2024 | 27.40 | 27.65 | 26.16 | 26.94 | 26.94 | 527,025 |
Feb 5, 2024 | 25.78 | 28.44 | 25.56 | 26.56 | 26.56 | 685,969 |
Feb 2, 2024 | 24.18 | 26.60 | 24.18 | 25.61 | 25.61 | 740,970 |
Feb 1, 2024 | 25.23 | 25.73 | 24.00 | 24.57 | 24.57 | 571,113 |
Jan 31, 2024 | 26.80 | 26.80 | 24.87 | 25.15 | 25.15 | 1,688,602 |
Jan 30, 2024 | 22.80 | 26.95 | 22.11 | 26.87 | 26.87 | 5,307,046 |
Jan 29, 2024 | 21.96 | 23.20 | 21.81 | 22.46 | 22.46 | 1,137,122 |
Jan 25, 2024 | 20.20 | 22.55 | 20.20 | 21.50 | 21.50 | 871,218 |
Jan 24, 2024 | 20.60 | 20.60 | 19.66 | 20.06 | 20.06 | 89,558 |
Jan 23, 2024 | 20.74 | 21.23 | 19.73 | 19.86 | 19.86 | 73,426 |
Jan 19, 2024 | 20.08 | 21.72 | 19.95 | 21.14 | 21.14 | 207,999 |
Jan 17, 2024 | 20.20 | 20.63 | 19.93 | 20.09 | 20.09 | 46,779 |
Jan 16, 2024 | 20.90 | 21.04 | 20.00 | 20.17 | 20.17 | 135,831 |
Jan 15, 2024 | 20.50 | 22.20 | 18.49 | 19.99 | 19.99 | 789,691 |
Jan 12, 2024 | 19.96 | 20.75 | 19.96 | 20.54 | 20.54 | 107,887 |
Jan 11, 2024 | 20.35 | 21.19 | 19.87 | 20.46 | 20.46 | 200,938 |
Jan 10, 2024 | 20.68 | 20.85 | 19.92 | 20.36 | 20.36 | 218,319 |
Jan 9, 2024 | 20.00 | 21.47 | 19.96 | 20.64 | 20.64 | 337,668 |
Jan 8, 2024 | 19.89 | 19.90 | 19.65 | 19.69 | 19.69 | 86,460 |
Jan 5, 2024 | 19.40 | 19.77 | 19.40 | 19.67 | 19.67 | 104,103 |
Jan 4, 2024 | 19.60 | 19.85 | 19.37 | 19.40 | 19.40 | 182,622 |
Jan 3, 2024 | 19.50 | 20.09 | 19.37 | 19.51 | 19.51 | 225,490 |
Jan 2, 2024 | 19.40 | 19.64 | 19.12 | 19.49 | 19.49 | 72,853 |
Jan 1, 2024 | 19.50 | 19.72 | 19.31 | 19.41 | 19.41 | 59,181 |
Dec 29, 2023 | 19.01 | 19.35 | 18.97 | 19.27 | 19.27 | 134,535 |
Dec 28, 2023 | 19.70 | 19.70 | 19.10 | 19.13 | 19.13 | 48,007 |
Dec 27, 2023 | 19.48 | 19.72 | 19.07 | 19.36 | 19.36 | 144,888 |
Dec 26, 2023 | 19.15 | 19.45 | 18.86 | 19.10 | 19.10 | 92,363 |
Dec 22, 2023 | 19.60 | 19.60 | 19.00 | 19.13 | 19.13 | 38,866 |
Dec 21, 2023 | 18.50 | 19.39 | 18.25 | 19.22 | 19.22 | 217,312 |
Dec 20, 2023 | 20.70 | 20.70 | 18.78 | 18.96 | 18.96 | 163,282 |
Dec 19, 2023 | 19.64 | 20.71 | 19.64 | 19.93 | 19.93 | 78,303 |
Dec 18, 2023 | 19.50 | 20.30 | 19.50 | 19.64 | 19.64 | 156,815 |
Dec 15, 2023 | 20.08 | 20.08 | 19.50 | 19.84 | 19.84 | 116,599 |
Dec 14, 2023 | 20.29 | 20.29 | 19.62 | 19.69 | 19.69 | 138,563 |
Dec 13, 2023 | 20.89 | 20.89 | 19.17 | 19.80 | 19.80 | 153,443 |
Dec 12, 2023 | 19.93 | 20.55 | 19.93 | 20.11 | 20.11 | 43,127 |
Dec 11, 2023 | 20.45 | 20.45 | 19.70 | 19.88 | 19.88 | 127,596 |
Dec 8, 2023 | 20.99 | 20.99 | 19.85 | 20.00 | 20.00 | 42,558 |
Dec 7, 2023 | 20.76 | 21.09 | 20.27 | 20.60 | 20.60 | 117,552 |
Dec 6, 2023 | 20.88 | 21.30 | 20.44 | 20.76 | 20.76 | 256,181 |
Dec 5, 2023 | 19.89 | 20.39 | 19.20 | 20.30 | 20.30 | 93,544 |
Dec 4, 2023 | 19.99 | 19.99 | 19.40 | 19.48 | 19.48 | 117,007 |
Dec 1, 2023 | 19.68 | 19.98 | 19.50 | 19.62 | 19.62 | 121,577 |
Nov 30, 2023 | 20.00 | 20.14 | 19.50 | 19.67 | 19.67 | 75,310 |
Nov 29, 2023 | 20.10 | 20.33 | 19.81 | 19.91 | 19.91 | 80,431 |
Nov 28, 2023 | 20.80 | 20.80 | 20.00 | 20.08 | 20.08 | 40,327 |
Nov 24, 2023 | 21.24 | 21.24 | 20.33 | 20.39 | 20.39 | 71,466 |
Nov 23, 2023 | 21.69 | 21.69 | 20.92 | 20.95 | 20.95 | 39,208 |
Nov 22, 2023 | 21.62 | 21.62 | 20.92 | 21.27 | 21.27 | 72,606 |
Nov 21, 2023 | 21.99 | 22.65 | 21.36 | 21.49 | 21.49 | 128,854 |
Nov 20, 2023 | 20.46 | 21.99 | 20.46 | 21.77 | 21.77 | 520,590 |
Nov 17, 2023 | 20.91 | 20.98 | 20.35 | 20.44 | 20.44 | 162,212 |
Nov 16, 2023 | 21.43 | 21.43 | 20.66 | 20.86 | 20.86 | 30,617 |
Nov 15, 2023 | 20.94 | 21.30 | 20.60 | 21.04 | 21.04 | 151,692 |
Nov 13, 2023 | 21.73 | 21.73 | 20.51 | 20.60 | 20.60 | 68,145 |
Nov 10, 2023 | 21.50 | 21.59 | 20.87 | 21.28 | 21.28 | 89,320 |
Nov 9, 2023 | 22.42 | 23.38 | 20.90 | 21.14 | 21.14 | 340,577 |
Nov 8, 2023 | 20.30 | 22.56 | 20.00 | 21.97 | 21.97 | 1,353,470 |
Nov 7, 2023 | 18.73 | 20.00 | 18.31 | 19.26 | 19.26 | 307,222 |
Nov 6, 2023 | 18.20 | 18.93 | 17.65 | 18.23 | 18.23 | 173,008 |
Nov 3, 2023 | 18.68 | 18.68 | 17.78 | 18.23 | 18.23 | 13,906 |
Nov 2, 2023 | 18.26 | 18.50 | 18.26 | 18.34 | 18.34 | 28,383 |
Nov 1, 2023 | 17.62 | 18.34 | 17.62 | 18.05 | 18.05 | 30,980 |
Oct 31, 2023 | 18.70 | 18.84 | 17.34 | 17.98 | 17.98 | 43,581 |
Oct 30, 2023 | 18.99 | 18.99 | 18.36 | 18.46 | 18.46 | 8,400 |
Oct 27, 2023 | 18.98 | 19.04 | 18.30 | 18.62 | 18.62 | 144,510 |
Oct 26, 2023 | 18.09 | 18.77 | 17.55 | 18.61 | 18.61 | 101,816 |
Oct 25, 2023 | 20.17 | 20.17 | 18.58 | 18.68 | 18.68 | 31,418 |
Oct 23, 2023 | 19.26 | 19.94 | 18.70 | 19.04 | 19.04 | 67,395 |
Oct 20, 2023 | 19.60 | 20.22 | 19.60 | 19.65 | 19.65 | 41,604 |
Oct 19, 2023 | 19.80 | 20.39 | 19.73 | 19.91 | 19.91 | 132,105 |
Oct 18, 2023 | 20.66 | 20.66 | 19.85 | 20.05 | 20.05 | 110,426 |
Oct 17, 2023 | 20.06 | 20.63 | 20.06 | 20.32 | 20.32 | 74,966 |
Oct 16, 2023 | 20.40 | 20.68 | 20.02 | 20.13 | 20.13 | 46,155 |
Oct 13, 2023 | 21.00 | 21.17 | 20.15 | 20.34 | 20.34 | 103,418 |
Oct 12, 2023 | 20.57 | 21.07 | 20.00 | 20.23 | 20.23 | 110,080 |
Oct 11, 2023 | 20.19 | 21.63 | 19.88 | 20.57 | 20.57 | 135,033 |
Oct 10, 2023 | 19.70 | 20.25 | 19.70 | 19.79 | 19.79 | 79,957 |
Oct 9, 2023 | 19.00 | 20.63 | 19.00 | 19.70 | 19.70 | 111,724 |
Oct 6, 2023 | 20.40 | 20.78 | 19.82 | 20.10 | 20.10 | 208,354 |
Oct 5, 2023 | 21.20 | 21.53 | 19.90 | 20.41 | 20.41 | 172,211 |
Oct 4, 2023 | 21.40 | 22.03 | 20.77 | 21.09 | 21.09 | 243,345 |
Oct 3, 2023 | 22.50 | 22.63 | 21.70 | 22.09 | 22.09 | 169,957 |
Sep 29, 2023 | 22.49 | 22.99 | 22.11 | 22.40 | 22.40 | 359,331 |
Sep 28, 2023 | 22.59 | 22.59 | 21.80 | 22.01 | 22.01 | 230,489 |
Sep 27, 2023 | 22.31 | 23.48 | 21.71 | 21.97 | 21.97 | 1,323,934 |
Sep 26, 2023 | 19.71 | 21.50 | 18.80 | 21.06 | 21.06 | 579,125 |
Sep 25, 2023 | 19.03 | 19.80 | 19.03 | 19.38 | 19.38 | 20,923 |
Sep 22, 2023 | 19.15 | 19.70 | 19.15 | 19.35 | 19.35 | 36,579 |
Sep 21, 2023 | 19.47 | 20.20 | 19.22 | 19.33 | 19.33 | 62,565 |
Sep 20, 2023 | 18.21 | 19.69 | 18.21 | 19.32 | 19.32 | 123,286 |
Sep 18, 2023 | 20.19 | 20.19 | 19.11 | 19.55 | 19.55 | 76,200 |
Sep 15, 2023 | 19.25 | 20.00 | 19.06 | 19.07 | 19.07 | 78,774 |
Sep 14, 2023 | 18.90 | 19.59 | 18.67 | 19.34 | 19.34 | 113,811 |
Sep 13, 2023 | 18.42 | 19.24 | 17.65 | 19.05 | 19.05 | 192,071 |
Sep 12, 2023 | 19.80 | 19.94 | 17.90 | 18.58 | 18.58 | 285,184 |
Sep 11, 2023 | 20.68 | 20.68 | 19.75 | 19.81 | 19.81 | 206,260 |
Sep 8, 2023 | 20.23 | 20.27 | 19.55 | 20.01 | 20.01 | 107,714 |
Sep 7, 2023 | 20.84 | 20.84 | 19.50 | 19.62 | 19.62 | 361,891 |
Sep 6, 2023 | 19.52 | 21.21 | 19.15 | 20.80 | 20.80 | 589,741 |
Sep 5, 2023 | 19.17 | 19.90 | 18.80 | 19.05 | 19.05 | 249,446 |
Sep 4, 2023 | 19.40 | 19.95 | 18.84 | 19.00 | 19.00 | 88,337 |
Sep 1, 2023 | 18.74 | 19.10 | 18.73 | 18.77 | 18.77 | 47,915 |
Aug 31, 2023 | 18.31 | 19.10 | 18.31 | 18.74 | 18.74 | 35,645 |
Aug 30, 2023 | 19.80 | 19.80 | 17.98 | 18.44 | 18.44 | 187,259 |
Aug 29, 2023 | 18.90 | 20.33 | 18.90 | 19.32 | 19.32 | 253,546 |
Aug 28, 2023 | 18.21 | 19.34 | 18.13 | 19.07 | 19.07 | 125,725 |
Aug 25, 2023 | 18.86 | 19.35 | 18.58 | 18.86 | 18.86 | 101,879 |
Aug 24, 2023 | 18.70 | 19.57 | 18.70 | 18.86 | 18.86 | 41,810 |
Aug 23, 2023 | 19.24 | 20.22 | 18.74 | 18.98 | 18.98 | 124,779 |
Aug 22, 2023 | 18.80 | 19.76 | 18.80 | 19.42 | 19.42 | 90,160 |
Aug 21, 2023 | 20.04 | 20.59 | 18.83 | 19.18 | 19.18 | 180,218 |
Aug 18, 2023 | 19.10 | 20.60 | 19.10 | 20.03 | 20.03 | 360,748 |
Aug 17, 2023 | 20.41 | 21.08 | 19.33 | 19.48 | 19.48 | 388,674 |
Aug 16, 2023 | 18.00 | 21.37 | 17.28 | 20.30 | 20.30 | 677,837 |
Aug 14, 2023 | 16.74 | 19.30 | 16.47 | 18.26 | 18.26 | 261,915 |
Aug 11, 2023 | 16.23 | 17.00 | 16.12 | 16.69 | 16.69 | 118,853 |
Aug 10, 2023 | 16.26 | 16.51 | 15.96 | 16.29 | 16.29 | 15,164 |
Aug 9, 2023 | 16.28 | 16.57 | 16.24 | 16.27 | 16.27 | 56,819 |
Aug 8, 2023 | 15.70 | 16.40 | 15.70 | 16.25 | 16.25 | 64,077 |
Aug 7, 2023 | 15.70 | 15.85 | 15.50 | 15.66 | 15.66 | 32,945 |
Aug 4, 2023 | 16.05 | 16.27 | 15.85 | 16.00 | 16.00 | 7,646 |
Aug 3, 2023 | 16.20 | 16.20 | 15.68 | 15.98 | 15.98 | 61,676 |
Jul 28, 2023 | 16.00 | 16.54 | 16.00 | 16.26 | 16.26 | 31,024 |
Jul 26, 2023 | 16.41 | 16.75 | 16.26 | 16.44 | 16.44 | 29,899 |
Jul 24, 2023 | 16.51 | 16.90 | 16.03 | 16.34 | 16.34 | 112,667 |
Jul 21, 2023 | 16.55 | 16.79 | 16.40 | 16.70 | 16.70 | 36,997 |
Jul 20, 2023 | 16.55 | 17.02 | 16.55 | 16.77 | 16.77 | 23,783 |
Jul 19, 2023 | 16.68 | 17.00 | 16.50 | 16.54 | 16.54 | 58,673 |
Jul 17, 2023 | 16.00 | 17.78 | 16.00 | 17.38 | 17.38 | 92,601 |
Jul 14, 2023 | 15.97 | 16.49 | 15.96 | 16.11 | 16.11 | 98,913 |
Jul 10, 2023 | 17.56 | 17.56 | 16.50 | 16.66 | 16.66 | 217,099 |
Jul 7, 2023 | 17.56 | 18.71 | 17.00 | 17.56 | 17.56 | 444,838 |
Jun 30, 2023 | 13.90 | 14.24 | 13.90 | 13.91 | 13.91 | 25,344 |
Jun 28, 2023 | 13.95 | 14.24 | 13.90 | 13.90 | 13.90 | 30,833 |
Jun 27, 2023 | 14.01 | 14.76 | 13.60 | 13.95 | 13.95 | 52,486 |
Jun 26, 2023 | 14.21 | 14.64 | 14.21 | 14.44 | 14.44 | 2,410 |
Jun 23, 2023 | 14.35 | 14.72 | 14.35 | 14.42 | 14.42 | 16,025 |
Jun 22, 2023 | 14.26 | 14.81 | 14.26 | 14.46 | 14.46 | 4,096 |
Jun 21, 2023 | 14.00 | 14.94 | 14.00 | 14.75 | 14.75 | 16,356 |
Jun 20, 2023 | 14.75 | 15.25 | 14.55 | 14.70 | 14.70 | 43,281 |
Jun 19, 2023 | 14.80 | 15.29 | 14.80 | 14.92 | 14.92 | 17,872 |
Jun 16, 2023 | 15.11 | 15.18 | 14.82 | 15.04 | 15.04 | 30,123 |
Jun 15, 2023 | 14.75 | 15.99 | 14.75 | 15.01 | 15.01 | 115,320 |
Jun 14, 2023 | 15.00 | 15.00 | 14.36 | 14.81 | 14.81 | 27,055 |
Jun 13, 2023 | 14.40 | 14.85 | 14.30 | 14.34 | 14.34 | 32,783 |
Jun 12, 2023 | 14.23 | 15.54 | 14.23 | 14.79 | 14.79 | 41,010 |
Jun 9, 2023 | 15.04 | 15.50 | 15.04 | 15.30 | 15.30 | 4,839 |
Jun 8, 2023 | 15.34 | 15.68 | 15.02 | 15.31 | 15.31 | 13,035 |
Jun 7, 2023 | 15.03 | 15.40 | 15.01 | 15.34 | 15.34 | 70,374 |
Jun 6, 2023 | 14.90 | 14.99 | 14.65 | 14.85 | 14.85 | 17,980 |
Jun 5, 2023 | 14.87 | 14.87 | 14.39 | 14.61 | 14.61 | 14,357 |
Jun 2, 2023 | 14.30 | 14.49 | 13.96 | 14.22 | 14.22 | 40,060 |
Jun 1, 2023 | 13.82 | 14.24 | 13.82 | 14.14 | 14.14 | 2,873 |
May 31, 2023 | 13.93 | 14.22 | 13.81 | 14.01 | 14.01 | 24,485 |
May 30, 2023 | 13.70 | 14.07 | 13.70 | 13.95 | 13.95 | 19,345 |
May 26, 2023 | 13.81 | 14.10 | 13.81 | 13.91 | 13.91 | 28,307 |
May 25, 2023 | 14.59 | 14.59 | 13.81 | 14.14 | 14.14 | 9,546 |
May 24, 2023 | 13.79 | 14.19 | 13.56 | 13.93 | 13.93 | 50,025 |
May 23, 2023 | 14.25 | 14.25 | 13.51 | 13.63 | 13.63 | 28,473 |
May 22, 2023 | 13.71 | 13.86 | 13.70 | 13.80 | 13.80 | 21,425 |
May 19, 2023 | 14.66 | 14.66 | 13.67 | 13.84 | 13.84 | 31,291 |
May 17, 2023 | 13.62 | 14.24 | 13.62 | 14.03 | 14.03 | 24,517 |
May 16, 2023 | 13.80 | 14.15 | 13.80 | 14.00 | 14.00 | 24,013 |
May 15, 2023 | 14.03 | 14.10 | 13.67 | 13.95 | 13.95 | 22,991 |
May 12, 2023 | 13.87 | 14.09 | 13.80 | 14.03 | 14.03 | 4,094 |
May 11, 2023 | 14.12 | 14.39 | 13.95 | 13.97 | 13.97 | 28,917 |
May 10, 2023 | 14.06 | 14.35 | 13.82 | 14.03 | 14.03 | 24,277 |
May 9, 2023 | 14.70 | 14.70 | 14.10 | 14.32 | 14.32 | 30,996 |
May 8, 2023 | 14.71 | 14.71 | 14.06 | 14.20 | 14.20 | 12,577 |
May 5, 2023 | 14.80 | 14.80 | 13.92 | 14.07 | 14.07 | 8,990 |
May 4, 2023 | 13.95 | 14.64 | 13.95 | 14.27 | 14.27 | 35,245 |
May 3, 2023 | 14.35 | 14.35 | 13.80 | 14.11 | 14.11 | 35,122 |
May 2, 2023 | 14.50 | 14.50 | 13.88 | 14.01 | 14.01 | 38,920 |
Apr 28, 2023 | 14.05 | 14.10 | 13.63 | 14.04 | 14.04 | 15,893 |
Apr 27, 2023 | 14.25 | 14.25 | 13.91 | 13.97 | 13.97 | 1,589 |
Apr 26, 2023 | 14.35 | 14.35 | 13.86 | 13.97 | 13.97 | 25,936 |
Apr 25, 2023 | 14.51 | 14.51 | 13.97 | 14.03 | 14.03 | 4,721 |
Apr 24, 2023 | 14.40 | 14.40 | 13.83 | 13.88 | 13.88 | 11,828 |