BSE - Delayed Quote • INR
HB Estate Developers Limited (HBESD.BO)
At close: 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 24, 2024 | 71.00 | 71.00 | 67.55 | 68.07 | 68.07 | 2,515 |
Apr 23, 2024 | 70.00 | 71.20 | 70.00 | 70.00 | 70.00 | 1,089 |
Apr 22, 2024 | 71.00 | 71.00 | 67.26 | 68.51 | 68.51 | 951 |
Apr 19, 2024 | 72.90 | 72.90 | 67.50 | 68.93 | 68.93 | 3,438 |
Apr 18, 2024 | 69.00 | 73.50 | 67.51 | 70.00 | 70.00 | 2,535 |
Apr 16, 2024 | 68.10 | 70.88 | 68.10 | 70.88 | 70.88 | 545 |
Apr 15, 2024 | 72.45 | 72.45 | 66.57 | 71.39 | 71.39 | 1,959 |
Apr 12, 2024 | 68.20 | 71.00 | 66.06 | 70.07 | 70.07 | 2,868 |
Apr 10, 2024 | 64.21 | 68.26 | 64.21 | 68.26 | 68.26 | 2,112 |
Apr 9, 2024 | 64.20 | 68.77 | 64.20 | 65.01 | 65.01 | 1,168 |
Apr 8, 2024 | 65.06 | 67.96 | 65.00 | 65.50 | 65.50 | 2,833 |
Apr 5, 2024 | 65.15 | 68.30 | 65.00 | 67.96 | 67.96 | 1,169 |
Apr 4, 2024 | 66.92 | 68.90 | 64.50 | 65.05 | 65.05 | 425 |
Apr 3, 2024 | 64.30 | 67.00 | 64.10 | 66.92 | 66.92 | 1,898 |
Apr 2, 2024 | 64.95 | 66.20 | 63.00 | 63.91 | 63.91 | 6,016 |
Apr 1, 2024 | 61.25 | 65.25 | 61.25 | 63.05 | 63.05 | 704 |
Mar 28, 2024 | 62.10 | 63.26 | 62.10 | 62.50 | 62.50 | 777 |
Mar 27, 2024 | 65.54 | 65.54 | 62.00 | 63.26 | 63.26 | 1,293 |
Mar 26, 2024 | 61.75 | 64.35 | 61.75 | 64.24 | 64.24 | 1,299 |
Mar 22, 2024 | 63.55 | 63.55 | 62.20 | 63.01 | 63.01 | 1,813 |
Mar 21, 2024 | 68.55 | 68.55 | 63.00 | 63.50 | 63.50 | 1,478 |
Mar 20, 2024 | 60.00 | 65.30 | 60.00 | 65.30 | 65.30 | 4,048 |
Mar 19, 2024 | 60.31 | 62.25 | 60.31 | 62.25 | 62.25 | 737 |
Mar 18, 2024 | 65.00 | 65.00 | 61.22 | 61.50 | 61.50 | 721 |
Mar 14, 2024 | 63.23 | 64.50 | 60.50 | 62.00 | 62.00 | 1,051 |
Mar 13, 2024 | 64.00 | 68.20 | 61.75 | 61.99 | 61.99 | 3,615 |
Mar 12, 2024 | 62.05 | 68.25 | 62.05 | 65.00 | 65.00 | 2,201 |
Mar 11, 2024 | 68.90 | 68.90 | 65.00 | 65.00 | 65.00 | 2,310 |
Mar 7, 2024 | 62.00 | 65.62 | 62.00 | 65.62 | 65.62 | 7,966 |
Mar 6, 2024 | 63.70 | 65.00 | 60.34 | 62.50 | 62.50 | 967 |
Mar 5, 2024 | 64.01 | 67.33 | 61.25 | 63.50 | 63.50 | 1,761 |
Mar 4, 2024 | 66.00 | 66.00 | 64.05 | 64.13 | 64.13 | 762 |
Mar 1, 2024 | 68.90 | 68.95 | 66.72 | 67.09 | 67.09 | 3,780 |
Feb 29, 2024 | 67.22 | 69.50 | 66.10 | 66.30 | 66.30 | 735 |
Feb 28, 2024 | 69.99 | 69.99 | 66.40 | 67.22 | 67.22 | 1,357 |
Feb 27, 2024 | 70.93 | 71.35 | 66.45 | 68.12 | 68.12 | 701 |
Feb 26, 2024 | 71.19 | 74.69 | 68.35 | 69.54 | 69.54 | 1,292 |
Feb 23, 2024 | 74.00 | 74.89 | 70.33 | 71.19 | 71.19 | 1,069 |
Feb 22, 2024 | 72.74 | 76.00 | 69.68 | 71.88 | 71.88 | 11,084 |
Feb 21, 2024 | 75.00 | 75.00 | 72.55 | 72.74 | 72.74 | 6,089 |
Feb 20, 2024 | 75.00 | 76.39 | 72.20 | 74.87 | 74.87 | 4,346 |
Feb 19, 2024 | 69.30 | 72.76 | 69.30 | 72.76 | 72.76 | 6,725 |
Feb 16, 2024 | 73.70 | 73.70 | 69.20 | 69.30 | 69.30 | 2,592 |
Feb 15, 2024 | 71.19 | 71.19 | 69.20 | 71.19 | 71.19 | 8,416 |
Feb 14, 2024 | 64.58 | 67.80 | 61.50 | 67.80 | 67.80 | 3,833 |
Feb 13, 2024 | 65.20 | 67.95 | 63.70 | 64.58 | 64.58 | 2,661 |
Feb 12, 2024 | 68.36 | 71.45 | 64.95 | 67.00 | 67.00 | 4,531 |
Feb 9, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 15,691 |
Feb 8, 2024 | 64.50 | 65.11 | 60.00 | 65.11 | 65.11 | 5,983 |
Feb 7, 2024 | 64.00 | 64.00 | 60.80 | 62.01 | 62.01 | 2,685 |
Feb 6, 2024 | 64.20 | 64.20 | 60.40 | 64.00 | 64.00 | 2,513 |
Feb 5, 2024 | 64.99 | 65.29 | 60.20 | 63.49 | 63.49 | 8,688 |
Feb 2, 2024 | 63.00 | 63.00 | 59.10 | 62.19 | 62.19 | 4,849 |
Feb 1, 2024 | 64.00 | 64.00 | 60.80 | 62.00 | 62.00 | 3,494 |
Jan 31, 2024 | 62.57 | 64.00 | 61.00 | 64.00 | 64.00 | 5,021 |
Jan 30, 2024 | 64.45 | 64.45 | 61.50 | 63.97 | 63.97 | 2,155 |
Jan 29, 2024 | 64.27 | 64.50 | 61.71 | 64.28 | 64.28 | 2,324 |
Jan 25, 2024 | 67.00 | 67.00 | 62.00 | 63.00 | 63.00 | 5,330 |
Jan 24, 2024 | 61.40 | 67.70 | 61.40 | 64.04 | 64.04 | 1,882 |
Jan 23, 2024 | 66.99 | 66.99 | 61.00 | 62.58 | 62.58 | 5,209 |
Jan 19, 2024 | 68.12 | 70.00 | 62.10 | 64.92 | 64.92 | 5,813 |
Jan 18, 2024 | 72.00 | 72.00 | 66.00 | 66.78 | 66.78 | 12,116 |
Jan 17, 2024 | 68.00 | 68.60 | 65.20 | 67.95 | 67.95 | 13,069 |
Jan 16, 2024 | 61.98 | 69.01 | 57.20 | 66.87 | 66.87 | 43,080 |
Jan 15, 2024 | 65.00 | 68.95 | 60.00 | 60.76 | 60.76 | 12,793 |
Jan 12, 2024 | 63.80 | 68.69 | 58.92 | 60.49 | 60.49 | 35,892 |
Jan 11, 2024 | 48.14 | 57.76 | 48.00 | 57.76 | 57.76 | 20,698 |
Jan 10, 2024 | 50.00 | 51.00 | 46.61 | 48.14 | 48.14 | 6,523 |
Jan 9, 2024 | 47.44 | 50.00 | 46.04 | 49.54 | 49.54 | 2,832 |
Jan 8, 2024 | 45.80 | 48.58 | 45.80 | 46.51 | 46.51 | 1,472 |
Jan 5, 2024 | 47.28 | 50.00 | 46.56 | 47.21 | 47.21 | 6,573 |
Jan 4, 2024 | 48.14 | 49.00 | 45.52 | 47.28 | 47.28 | 8,726 |
Jan 3, 2024 | 45.88 | 47.50 | 45.88 | 47.20 | 47.20 | 3,378 |
Jan 2, 2024 | 45.99 | 48.50 | 45.41 | 45.88 | 45.88 | 9,096 |
Jan 1, 2024 | 51.50 | 51.50 | 45.55 | 45.92 | 45.92 | 3,149 |
Dec 29, 2023 | 46.78 | 46.78 | 45.05 | 46.26 | 46.26 | 3,494 |
Dec 28, 2023 | 46.84 | 46.84 | 45.20 | 45.86 | 45.86 | 3,974 |
Dec 27, 2023 | 45.10 | 47.99 | 45.10 | 45.92 | 45.92 | 1,397 |
Dec 26, 2023 | 46.37 | 46.37 | 45.05 | 45.62 | 45.62 | 5,130 |
Dec 22, 2023 | 44.76 | 46.42 | 44.76 | 45.10 | 45.10 | 4,535 |
Dec 21, 2023 | 44.14 | 46.47 | 42.45 | 44.51 | 44.51 | 6,100 |
Dec 20, 2023 | 45.27 | 46.28 | 44.01 | 44.14 | 44.14 | 7,392 |
Dec 19, 2023 | 48.37 | 48.37 | 45.69 | 45.91 | 45.91 | 5,680 |
Dec 18, 2023 | 47.45 | 53.50 | 42.22 | 45.67 | 45.67 | 2,713 |
Dec 15, 2023 | 45.30 | 46.55 | 45.30 | 45.98 | 45.98 | 1,382 |
Dec 14, 2023 | 46.05 | 46.94 | 45.10 | 45.30 | 45.30 | 4,335 |
Dec 13, 2023 | 45.55 | 46.83 | 45.38 | 45.52 | 45.52 | 1,699 |
Dec 12, 2023 | 45.95 | 46.98 | 45.37 | 45.49 | 45.49 | 2,628 |
Dec 11, 2023 | 45.29 | 47.34 | 41.05 | 45.95 | 45.95 | 2,656 |
Dec 8, 2023 | 47.59 | 47.59 | 45.28 | 45.36 | 45.36 | 2,327 |
Dec 7, 2023 | 46.45 | 46.75 | 45.25 | 45.83 | 45.83 | 3,680 |
Dec 6, 2023 | 45.01 | 46.97 | 45.01 | 45.15 | 45.15 | 3,434 |
Dec 5, 2023 | 45.00 | 45.95 | 44.00 | 44.96 | 44.96 | 3,739 |
Dec 4, 2023 | 46.95 | 46.95 | 45.00 | 45.77 | 45.77 | 4,188 |
Dec 1, 2023 | 44.74 | 45.97 | 44.74 | 44.92 | 44.92 | 1,914 |
Nov 30, 2023 | 43.20 | 47.25 | 43.11 | 44.74 | 44.74 | 1,995 |
Nov 29, 2023 | 45.01 | 47.00 | 44.40 | 45.09 | 45.09 | 3,898 |
Nov 28, 2023 | 45.00 | 47.44 | 43.60 | 45.06 | 45.06 | 3,021 |
Nov 24, 2023 | 43.99 | 45.39 | 42.16 | 45.00 | 45.00 | 5,572 |
Nov 23, 2023 | 44.00 | 44.98 | 43.20 | 43.99 | 43.99 | 868 |
Nov 22, 2023 | 43.15 | 46.40 | 43.15 | 44.07 | 44.07 | 1,761 |
Nov 21, 2023 | 43.65 | 47.90 | 41.70 | 44.58 | 44.58 | 6,441 |
Nov 20, 2023 | 43.02 | 45.00 | 43.00 | 43.65 | 43.65 | 3,232 |
Nov 17, 2023 | 44.00 | 45.90 | 42.26 | 43.01 | 43.01 | 3,665 |
Nov 16, 2023 | 46.40 | 46.40 | 44.00 | 44.10 | 44.10 | 1,980 |
Nov 15, 2023 | 45.45 | 45.45 | 43.50 | 43.78 | 43.78 | 571 |
Nov 13, 2023 | 45.90 | 46.00 | 44.05 | 44.70 | 44.70 | 1,748 |
Nov 10, 2023 | 44.42 | 44.79 | 43.70 | 43.71 | 43.71 | 207 |
Nov 9, 2023 | 44.05 | 45.99 | 43.40 | 43.55 | 43.55 | 1,141 |
Nov 8, 2023 | 45.80 | 46.40 | 42.00 | 45.50 | 45.50 | 6,295 |
Nov 7, 2023 | 41.56 | 45.50 | 41.56 | 43.85 | 43.85 | 2,551 |
Nov 6, 2023 | 46.95 | 46.95 | 42.00 | 44.51 | 44.51 | 4,691 |
Nov 3, 2023 | 43.18 | 44.99 | 43.17 | 43.69 | 43.69 | 3,767 |
Nov 2, 2023 | 45.41 | 49.40 | 42.50 | 43.17 | 43.17 | 7,578 |
Nov 1, 2023 | 45.56 | 47.95 | 40.76 | 44.99 | 44.99 | 14,693 |
Oct 31, 2023 | 45.00 | 45.00 | 40.25 | 43.60 | 43.60 | 548 |
Oct 30, 2023 | 42.02 | 44.99 | 42.02 | 42.05 | 42.05 | 540 |
Oct 27, 2023 | 39.01 | 44.00 | 39.01 | 41.98 | 41.98 | 2,652 |
Oct 26, 2023 | 40.50 | 42.00 | 39.70 | 40.07 | 40.07 | 292 |
Oct 25, 2023 | 42.40 | 42.98 | 40.50 | 40.60 | 40.60 | 898 |
Oct 23, 2023 | 42.90 | 42.90 | 40.21 | 42.40 | 42.40 | 294 |
Oct 20, 2023 | 45.50 | 45.77 | 41.90 | 42.90 | 42.90 | 414 |
Oct 19, 2023 | 44.79 | 44.79 | 41.05 | 42.54 | 42.54 | 969 |
Oct 18, 2023 | 42.05 | 46.89 | 42.05 | 42.52 | 42.52 | 5,029 |
Oct 17, 2023 | 46.30 | 47.00 | 44.55 | 44.67 | 44.67 | 1,697 |
Oct 16, 2023 | 50.00 | 50.00 | 46.25 | 46.29 | 46.29 | 2,029 |
Oct 13, 2023 | 50.50 | 50.50 | 44.22 | 47.96 | 47.96 | 3,409 |
Oct 12, 2023 | 46.00 | 48.53 | 45.55 | 47.59 | 47.59 | 3,886 |
Oct 11, 2023 | 40.40 | 44.12 | 39.80 | 44.12 | 44.12 | 16,293 |
Oct 10, 2023 | 43.30 | 43.30 | 39.48 | 40.11 | 40.11 | 2,204 |
Oct 9, 2023 | 40.00 | 40.00 | 39.41 | 39.42 | 39.42 | 157 |
Oct 6, 2023 | 41.94 | 41.94 | 38.61 | 41.47 | 41.47 | 624 |
Oct 5, 2023 | 40.01 | 41.85 | 39.55 | 41.52 | 41.52 | 753 |
Oct 4, 2023 | 40.50 | 40.50 | 39.10 | 39.71 | 39.71 | 958 |
Oct 3, 2023 | 39.35 | 42.00 | 39.35 | 40.50 | 40.50 | 4,446 |
Sep 29, 2023 | 39.66 | 41.88 | 38.03 | 39.35 | 39.35 | 4,160 |
Sep 28, 2023 | 41.00 | 41.00 | 39.62 | 39.66 | 39.66 | 3,327 |
Sep 27, 2023 | 37.21 | 39.99 | 37.21 | 38.06 | 38.06 | 410 |
Sep 26, 2023 | 38.10 | 39.00 | 38.10 | 38.52 | 38.52 | 385 |
Sep 25, 2023 | 38.71 | 39.99 | 38.70 | 39.51 | 39.51 | 4,322 |
Sep 22, 2023 | 37.02 | 39.00 | 37.02 | 38.65 | 38.65 | 593 |
Sep 21, 2023 | 38.82 | 39.40 | 38.00 | 39.38 | 39.38 | 1,152 |
Sep 20, 2023 | 36.15 | 39.70 | 36.15 | 38.82 | 38.82 | 4,231 |
Sep 18, 2023 | 38.60 | 39.99 | 38.52 | 38.70 | 38.70 | 4,123 |
Sep 15, 2023 | 38.11 | 41.20 | 38.11 | 40.00 | 40.00 | 1,272 |
Sep 14, 2023 | 39.25 | 41.00 | 39.25 | 40.20 | 40.20 | 4,621 |
Sep 13, 2023 | 39.08 | 40.30 | 39.08 | 39.57 | 39.57 | 1,860 |
Sep 12, 2023 | 38.05 | 39.90 | 38.05 | 39.88 | 39.88 | 667 |
Sep 11, 2023 | 39.26 | 39.99 | 39.26 | 39.45 | 39.45 | 1,727 |
Sep 8, 2023 | 41.99 | 41.99 | 39.05 | 40.09 | 40.09 | 1,723 |
Sep 7, 2023 | 39.15 | 40.22 | 39.15 | 40.20 | 40.20 | 1,577 |
Sep 6, 2023 | 39.98 | 40.10 | 38.00 | 39.21 | 39.21 | 4,894 |
Sep 5, 2023 | 39.13 | 40.65 | 39.13 | 39.98 | 39.98 | 2,828 |
Sep 4, 2023 | 41.99 | 41.99 | 38.01 | 39.27 | 39.27 | 2,866 |
Sep 1, 2023 | 38.00 | 41.80 | 38.00 | 40.12 | 40.12 | 1,772 |
Aug 31, 2023 | 42.80 | 42.80 | 40.40 | 41.23 | 41.23 | 17,117 |
Aug 30, 2023 | 39.27 | 42.99 | 39.27 | 39.84 | 39.84 | 7,067 |
Aug 29, 2023 | 39.25 | 40.10 | 39.25 | 40.09 | 40.09 | 8,415 |
Aug 28, 2023 | 39.38 | 42.00 | 39.38 | 40.40 | 40.40 | 1,225 |
Aug 25, 2023 | 41.92 | 43.98 | 40.05 | 40.18 | 40.18 | 5,615 |
Aug 24, 2023 | 39.15 | 41.11 | 39.15 | 40.90 | 40.90 | 13,355 |
Aug 23, 2023 | 40.99 | 41.95 | 39.00 | 40.84 | 40.84 | 10,683 |
Aug 22, 2023 | 44.00 | 44.00 | 40.00 | 40.10 | 40.10 | 4,656 |
Aug 21, 2023 | 41.00 | 42.00 | 39.00 | 40.26 | 40.26 | 4,265 |
Aug 18, 2023 | 41.00 | 42.00 | 38.00 | 40.00 | 40.00 | 6,248 |
Aug 17, 2023 | 37.75 | 40.11 | 37.70 | 40.08 | 40.08 | 16,416 |
Aug 16, 2023 | 37.00 | 38.50 | 36.00 | 36.47 | 36.47 | 1,964 |
Aug 14, 2023 | 35.39 | 37.00 | 34.60 | 36.75 | 36.75 | 3,933 |
Aug 11, 2023 | 34.81 | 37.50 | 34.50 | 36.01 | 36.01 | 4,003 |
Aug 10, 2023 | 36.95 | 36.95 | 34.05 | 34.81 | 34.81 | 2,722 |
Aug 9, 2023 | 35.50 | 36.50 | 34.02 | 35.99 | 35.99 | 6,200 |
Aug 8, 2023 | 37.00 | 37.00 | 33.00 | 34.58 | 34.58 | 5,032 |
Aug 7, 2023 | 35.00 | 35.00 | 32.40 | 33.92 | 33.92 | 3,460 |
Aug 4, 2023 | 31.05 | 33.68 | 31.05 | 33.68 | 33.68 | 10,734 |
Aug 3, 2023 | 32.25 | 32.25 | 30.20 | 32.08 | 32.08 | 687 |
Aug 2, 2023 | 30.15 | 32.55 | 30.15 | 31.05 | 31.05 | 3,802 |
Aug 1, 2023 | 30.10 | 31.84 | 30.10 | 31.04 | 31.04 | 1,464 |
Jul 31, 2023 | 30.60 | 32.49 | 29.80 | 31.03 | 31.03 | 2,280 |
Jul 28, 2023 | 32.90 | 32.90 | 30.61 | 31.00 | 31.00 | 1,853 |
Jul 27, 2023 | 33.00 | 33.00 | 30.84 | 32.19 | 32.19 | 2,463 |
Jul 26, 2023 | 32.58 | 32.58 | 30.60 | 32.09 | 32.09 | 2,121 |
Jul 25, 2023 | 31.46 | 32.47 | 30.00 | 31.79 | 31.79 | 2,414 |
Jul 24, 2023 | 29.50 | 31.89 | 29.50 | 30.93 | 30.93 | 1,476 |
Jul 21, 2023 | 31.49 | 31.64 | 30.30 | 30.59 | 30.59 | 1,699 |
Jul 20, 2023 | 30.52 | 31.00 | 30.13 | 30.20 | 30.20 | 1,323 |
Jul 19, 2023 | 30.95 | 33.28 | 30.50 | 31.10 | 31.10 | 3,049 |
Jul 18, 2023 | 33.84 | 33.84 | 30.71 | 32.00 | 32.00 | 2,790 |
Jul 17, 2023 | 30.20 | 32.49 | 30.20 | 32.23 | 32.23 | 6,921 |
Jul 14, 2023 | 30.00 | 31.80 | 29.20 | 31.39 | 31.39 | 2,889 |
Jul 13, 2023 | 31.72 | 31.72 | 30.00 | 30.41 | 30.41 | 4,621 |
Jul 12, 2023 | 32.40 | 32.40 | 31.00 | 31.10 | 31.10 | 4,430 |
Jul 11, 2023 | 31.50 | 32.10 | 30.95 | 31.05 | 31.05 | 2,031 |
Jul 10, 2023 | 34.21 | 34.21 | 31.20 | 32.57 | 32.57 | 1,871 |
Jul 7, 2023 | 33.95 | 33.95 | 31.30 | 32.60 | 32.60 | 793 |
Jul 6, 2023 | 34.54 | 34.54 | 31.36 | 32.35 | 32.35 | 5,638 |
Jul 5, 2023 | 33.76 | 33.76 | 31.05 | 32.90 | 32.90 | 1,909 |
Jul 4, 2023 | 30.50 | 32.60 | 30.00 | 32.16 | 32.16 | 4,428 |
Jul 3, 2023 | 30.50 | 33.00 | 30.06 | 31.42 | 31.42 | 1,929 |
Jun 30, 2023 | 29.40 | 31.93 | 29.40 | 31.64 | 31.64 | 1,562 |
Jun 28, 2023 | 31.30 | 31.90 | 29.50 | 30.41 | 30.41 | 4,441 |
Jun 27, 2023 | 30.41 | 31.40 | 30.00 | 30.48 | 30.48 | 942 |
Jun 26, 2023 | 31.94 | 31.94 | 30.01 | 30.41 | 30.41 | 602 |
Jun 23, 2023 | 32.00 | 32.00 | 29.95 | 30.84 | 30.84 | 1,644 |
Jun 22, 2023 | 29.55 | 31.99 | 29.55 | 31.24 | 31.24 | 2,606 |
Jun 21, 2023 | 29.50 | 30.99 | 29.10 | 30.56 | 30.56 | 435 |
Jun 20, 2023 | 29.55 | 31.00 | 29.50 | 29.58 | 29.58 | 2,698 |
Jun 19, 2023 | 31.00 | 32.20 | 29.78 | 30.62 | 30.62 | 4,547 |
Jun 16, 2023 | 31.80 | 31.80 | 29.60 | 30.94 | 30.94 | 1,227 |
Jun 15, 2023 | 32.95 | 32.95 | 30.22 | 30.90 | 30.90 | 4,358 |
Jun 14, 2023 | 31.20 | 32.60 | 29.91 | 31.81 | 31.81 | 3,891 |
Jun 13, 2023 | 32.50 | 32.50 | 30.21 | 31.12 | 31.12 | 1,808 |
Jun 12, 2023 | 29.50 | 32.16 | 29.50 | 31.53 | 31.53 | 2,975 |
Jun 9, 2023 | 32.00 | 32.00 | 29.32 | 30.93 | 30.93 | 1,720 |
Jun 8, 2023 | 28.78 | 30.89 | 28.78 | 30.49 | 30.49 | 4,043 |
Jun 7, 2023 | 29.40 | 31.19 | 29.40 | 30.05 | 30.05 | 3,056 |
Jun 6, 2023 | 28.60 | 30.75 | 28.60 | 30.70 | 30.70 | 3,225 |
Jun 5, 2023 | 30.12 | 31.00 | 28.80 | 29.56 | 29.56 | 6,031 |
Jun 2, 2023 | 30.13 | 30.13 | 28.52 | 30.12 | 30.12 | 1,690 |
Jun 1, 2023 | 29.39 | 29.90 | 28.05 | 28.70 | 28.70 | 1,259 |
May 31, 2023 | 28.99 | 29.99 | 27.84 | 28.50 | 28.50 | 1,874 |
May 30, 2023 | 30.70 | 30.70 | 28.83 | 28.99 | 28.99 | 1,126 |
May 29, 2023 | 29.50 | 32.34 | 29.50 | 30.08 | 30.08 | 8,296 |
May 26, 2023 | 31.60 | 32.60 | 30.80 | 30.80 | 30.80 | 894 |
May 25, 2023 | 31.04 | 32.50 | 31.00 | 31.29 | 31.29 | 411 |
May 24, 2023 | 34.19 | 34.19 | 30.95 | 31.53 | 31.53 | 2,396 |
May 23, 2023 | 33.98 | 33.98 | 31.51 | 32.57 | 32.57 | 10,612 |
May 22, 2023 | 32.40 | 32.40 | 30.09 | 32.40 | 32.40 | 9,174 |
May 19, 2023 | 29.50 | 31.44 | 29.00 | 30.86 | 30.86 | 1,109 |
May 18, 2023 | 31.10 | 31.10 | 29.95 | 29.95 | 29.95 | 73 |
May 17, 2023 | 30.00 | 32.48 | 29.60 | 30.57 | 30.57 | 171 |
May 16, 2023 | 30.20 | 31.99 | 30.15 | 30.97 | 30.97 | 1,007 |
May 15, 2023 | 29.52 | 31.80 | 29.52 | 30.90 | 30.90 | 978 |
May 12, 2023 | 30.13 | 32.64 | 29.90 | 30.39 | 30.39 | 2,349 |
May 11, 2023 | 30.00 | 31.83 | 29.81 | 31.42 | 31.42 | 1,045 |
May 10, 2023 | 30.69 | 31.90 | 29.70 | 31.06 | 31.06 | 941 |
May 9, 2023 | 29.00 | 31.55 | 28.90 | 30.69 | 30.69 | 6,625 |
May 8, 2023 | 32.89 | 32.89 | 30.03 | 30.08 | 30.08 | 1,740 |
May 5, 2023 | 30.02 | 32.80 | 30.02 | 31.61 | 31.61 | 991 |
May 4, 2023 | 31.70 | 33.08 | 30.75 | 31.25 | 31.25 | 1,140 |
May 3, 2023 | 31.00 | 32.89 | 30.53 | 31.83 | 31.83 | 2,594 |
May 2, 2023 | 31.05 | 31.90 | 29.80 | 31.90 | 31.90 | 5,020 |
Apr 28, 2023 | 33.10 | 33.10 | 30.89 | 31.32 | 31.32 | 1,202 |
Apr 27, 2023 | 34.90 | 34.90 | 31.63 | 32.41 | 32.41 | 1,452 |
Apr 26, 2023 | 33.85 | 33.85 | 30.78 | 33.29 | 33.29 | 3,655 |
Apr 25, 2023 | 31.60 | 33.99 | 31.60 | 32.40 | 32.40 | 349 |
Apr 24, 2023 | 34.00 | 34.00 | 31.25 | 32.93 | 32.93 | 1,712 |