BSE - Free Realtime Quote • INR
HT Media Limited (HTMEDIA.BO)
As of 9:46 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 25, 2024 | 28.49 | 28.68 | 28.29 | 28.45 | 28.45 | 14,578 |
Apr 24, 2024 | 28.06 | 28.80 | 28.06 | 28.56 | 28.56 | 87,671 |
Apr 23, 2024 | 27.02 | 28.38 | 27.02 | 28.06 | 28.06 | 21,845 |
Apr 22, 2024 | 26.93 | 28.06 | 26.75 | 27.42 | 27.42 | 18,157 |
Apr 19, 2024 | 26.50 | 26.70 | 26.11 | 26.59 | 26.59 | 23,000 |
Apr 18, 2024 | 27.00 | 27.04 | 26.32 | 26.60 | 26.60 | 41,796 |
Apr 16, 2024 | 25.08 | 26.61 | 25.08 | 26.45 | 26.45 | 3,426 |
Apr 15, 2024 | 26.01 | 26.46 | 25.55 | 25.79 | 25.79 | 19,095 |
Apr 12, 2024 | 26.51 | 27.25 | 26.45 | 26.86 | 26.86 | 70,595 |
Apr 10, 2024 | 27.43 | 27.43 | 26.79 | 26.92 | 26.92 | 50,503 |
Apr 9, 2024 | 28.20 | 28.20 | 26.65 | 26.89 | 26.89 | 14,583 |
Apr 8, 2024 | 28.80 | 28.80 | 27.55 | 27.65 | 27.65 | 30,848 |
Apr 5, 2024 | 28.20 | 28.73 | 27.76 | 28.38 | 28.38 | 40,858 |
Apr 4, 2024 | 29.10 | 29.10 | 27.70 | 28.07 | 28.07 | 24,694 |
Apr 3, 2024 | 28.10 | 28.74 | 27.84 | 28.23 | 28.23 | 67,806 |
Apr 2, 2024 | 27.62 | 28.31 | 27.15 | 27.81 | 27.81 | 59,663 |
Apr 1, 2024 | 26.48 | 27.90 | 26.48 | 27.80 | 27.80 | 45,446 |
Mar 28, 2024 | 26.91 | 27.72 | 26.37 | 26.48 | 26.48 | 89,075 |
Mar 27, 2024 | 27.45 | 28.09 | 26.51 | 26.64 | 26.64 | 97,982 |
Mar 26, 2024 | 25.31 | 28.60 | 25.31 | 27.43 | 27.43 | 350,158 |
Mar 22, 2024 | 24.61 | 26.55 | 24.61 | 26.30 | 26.30 | 68,346 |
Mar 21, 2024 | 24.92 | 25.46 | 24.84 | 25.04 | 25.04 | 34,290 |
Mar 20, 2024 | 24.94 | 25.01 | 24.15 | 24.43 | 24.43 | 94,964 |
Mar 19, 2024 | 26.13 | 26.13 | 24.60 | 24.69 | 24.69 | 41,990 |
Mar 18, 2024 | 25.83 | 25.83 | 24.96 | 25.62 | 25.62 | 70,031 |
Mar 15, 2024 | 25.91 | 25.93 | 24.75 | 25.32 | 25.32 | 98,407 |
Mar 14, 2024 | 24.33 | 26.58 | 24.33 | 25.91 | 25.91 | 81,222 |
Mar 13, 2024 | 26.86 | 28.06 | 24.25 | 24.51 | 24.51 | 84,847 |
Mar 12, 2024 | 26.11 | 28.13 | 26.02 | 27.41 | 27.41 | 48,560 |
Mar 11, 2024 | 28.56 | 28.80 | 26.50 | 26.83 | 26.83 | 147,763 |
Mar 7, 2024 | 28.46 | 29.10 | 28.44 | 28.56 | 28.56 | 53,238 |
Mar 6, 2024 | 29.33 | 30.00 | 27.51 | 28.61 | 28.61 | 114,267 |
Mar 5, 2024 | 30.41 | 30.60 | 29.66 | 29.80 | 29.80 | 95,696 |
Mar 4, 2024 | 31.27 | 31.64 | 30.44 | 30.84 | 30.84 | 30,949 |
Mar 1, 2024 | 31.62 | 31.86 | 30.73 | 30.91 | 30.91 | 29,204 |
Feb 29, 2024 | 30.62 | 31.19 | 29.81 | 30.93 | 30.93 | 70,896 |
Feb 28, 2024 | 31.96 | 32.24 | 30.05 | 30.61 | 30.61 | 47,417 |
Feb 27, 2024 | 32.95 | 33.15 | 31.55 | 31.79 | 31.79 | 126,233 |
Feb 26, 2024 | 34.49 | 35.01 | 32.50 | 32.80 | 32.80 | 97,243 |
Feb 23, 2024 | 33.97 | 35.20 | 33.80 | 34.15 | 34.15 | 124,655 |
Feb 22, 2024 | 34.44 | 35.45 | 32.10 | 34.20 | 34.20 | 245,831 |
Feb 21, 2024 | 33.10 | 34.19 | 32.10 | 32.39 | 32.39 | 74,146 |
Feb 20, 2024 | 33.13 | 33.44 | 32.22 | 32.46 | 32.46 | 75,270 |
Feb 19, 2024 | 32.50 | 33.41 | 32.25 | 32.56 | 32.56 | 130,024 |
Feb 16, 2024 | 31.90 | 33.40 | 31.66 | 32.94 | 32.94 | 101,342 |
Feb 15, 2024 | 31.01 | 32.14 | 31.01 | 31.52 | 31.52 | 37,775 |
Feb 14, 2024 | 31.48 | 32.61 | 30.51 | 31.12 | 31.12 | 97,527 |
Feb 13, 2024 | 30.34 | 32.00 | 28.85 | 31.20 | 31.20 | 175,138 |
Feb 12, 2024 | 33.06 | 33.54 | 29.72 | 30.01 | 30.01 | 105,909 |
Feb 9, 2024 | 34.75 | 34.75 | 31.67 | 33.04 | 33.04 | 100,390 |
Feb 8, 2024 | 34.94 | 35.78 | 32.71 | 33.64 | 33.64 | 229,077 |
Feb 7, 2024 | 35.03 | 35.40 | 33.95 | 34.24 | 34.24 | 122,768 |
Feb 6, 2024 | 33.51 | 35.34 | 33.22 | 34.73 | 34.73 | 260,621 |
Feb 5, 2024 | 35.21 | 35.95 | 33.41 | 34.07 | 34.07 | 552,940 |
Feb 2, 2024 | 32.39 | 36.85 | 32.39 | 34.85 | 34.85 | 604,026 |
Feb 1, 2024 | 32.90 | 33.39 | 31.54 | 32.01 | 32.01 | 124,378 |
Jan 31, 2024 | 31.86 | 33.70 | 31.51 | 32.50 | 32.50 | 253,544 |
Jan 30, 2024 | 31.97 | 32.70 | 31.30 | 31.57 | 31.57 | 182,789 |
Jan 29, 2024 | 29.83 | 32.60 | 29.83 | 31.47 | 31.47 | 221,628 |
Jan 25, 2024 | 29.38 | 30.30 | 29.21 | 29.77 | 29.77 | 158,395 |
Jan 24, 2024 | 28.07 | 29.59 | 27.90 | 29.33 | 29.33 | 65,269 |
Jan 23, 2024 | 30.44 | 30.50 | 27.81 | 27.93 | 27.93 | 161,649 |
Jan 19, 2024 | 30.80 | 31.11 | 29.92 | 30.12 | 30.12 | 98,420 |
Jan 17, 2024 | 30.49 | 31.12 | 29.86 | 30.16 | 30.16 | 78,746 |
Jan 16, 2024 | 31.82 | 31.94 | 29.50 | 30.34 | 30.34 | 300,160 |
Jan 15, 2024 | 32.99 | 32.99 | 31.25 | 31.73 | 31.73 | 95,479 |
Jan 12, 2024 | 34.04 | 34.26 | 31.91 | 32.38 | 32.38 | 181,461 |
Jan 11, 2024 | 32.34 | 34.10 | 31.32 | 33.37 | 33.37 | 430,113 |
Jan 10, 2024 | 30.17 | 32.85 | 30.00 | 31.89 | 31.89 | 514,000 |
Jan 9, 2024 | 31.68 | 31.68 | 30.01 | 30.12 | 30.12 | 378,963 |
Jan 8, 2024 | 28.11 | 32.23 | 28.11 | 31.40 | 31.40 | 520,234 |
Jan 5, 2024 | 28.47 | 29.17 | 27.85 | 28.38 | 28.38 | 234,284 |
Jan 4, 2024 | 27.95 | 28.33 | 27.75 | 28.04 | 28.04 | 145,542 |
Jan 3, 2024 | 29.00 | 29.25 | 27.90 | 28.16 | 28.16 | 190,373 |
Jan 2, 2024 | 25.51 | 29.20 | 25.51 | 28.38 | 28.38 | 296,695 |
Jan 1, 2024 | 26.30 | 26.30 | 25.57 | 25.90 | 25.90 | 49,786 |
Dec 29, 2023 | 25.78 | 25.80 | 25.32 | 25.45 | 25.45 | 20,617 |
Dec 28, 2023 | 26.00 | 26.28 | 25.57 | 25.62 | 25.62 | 37,155 |
Dec 27, 2023 | 26.90 | 26.93 | 25.86 | 26.09 | 26.09 | 26,406 |
Dec 26, 2023 | 25.75 | 26.63 | 25.60 | 26.34 | 26.34 | 40,938 |
Dec 22, 2023 | 26.01 | 26.46 | 25.56 | 25.77 | 25.77 | 81,516 |
Dec 21, 2023 | 24.41 | 26.08 | 24.41 | 25.88 | 25.88 | 110,970 |
Dec 20, 2023 | 27.00 | 27.80 | 24.50 | 24.92 | 24.92 | 238,049 |
Dec 19, 2023 | 26.50 | 27.07 | 26.41 | 26.48 | 26.48 | 29,831 |
Dec 18, 2023 | 26.85 | 27.14 | 26.20 | 26.74 | 26.74 | 127,019 |
Dec 15, 2023 | 26.76 | 27.14 | 26.06 | 26.32 | 26.32 | 29,182 |
Dec 14, 2023 | 26.74 | 26.95 | 26.11 | 26.24 | 26.24 | 84,574 |
Dec 13, 2023 | 26.78 | 27.14 | 26.46 | 26.67 | 26.67 | 47,386 |
Dec 12, 2023 | 25.68 | 26.55 | 25.68 | 26.32 | 26.32 | 287,509 |
Dec 11, 2023 | 25.40 | 26.10 | 25.11 | 25.68 | 25.68 | 123,199 |
Dec 8, 2023 | 25.40 | 26.00 | 24.81 | 25.01 | 25.01 | 119,734 |
Dec 7, 2023 | 24.56 | 25.50 | 24.56 | 25.10 | 25.10 | 100,132 |
Dec 6, 2023 | 24.65 | 25.13 | 24.45 | 24.94 | 24.94 | 12,042 |
Dec 5, 2023 | 24.47 | 24.81 | 24.24 | 24.69 | 24.69 | 56,568 |
Dec 4, 2023 | 25.00 | 25.43 | 24.17 | 24.30 | 24.30 | 45,338 |
Dec 1, 2023 | 24.30 | 25.68 | 24.20 | 24.93 | 24.93 | 103,117 |
Nov 30, 2023 | 24.99 | 24.99 | 24.20 | 24.47 | 24.47 | 13,046 |
Nov 29, 2023 | 23.50 | 25.20 | 23.50 | 24.41 | 24.41 | 76,346 |
Nov 28, 2023 | 24.30 | 24.30 | 23.62 | 23.70 | 23.70 | 12,934 |
Nov 24, 2023 | 23.82 | 24.13 | 23.66 | 23.85 | 23.85 | 23,754 |
Nov 23, 2023 | 24.50 | 24.50 | 23.67 | 23.83 | 23.83 | 11,107 |
Nov 22, 2023 | 24.25 | 24.25 | 23.72 | 24.10 | 24.10 | 44,915 |
Nov 21, 2023 | 24.26 | 24.80 | 23.86 | 24.13 | 24.13 | 32,044 |
Nov 20, 2023 | 24.50 | 24.72 | 24.05 | 24.23 | 24.23 | 40,012 |
Nov 17, 2023 | 24.46 | 25.34 | 24.28 | 24.40 | 24.40 | 149,856 |
Nov 16, 2023 | 24.71 | 25.09 | 24.45 | 24.68 | 24.68 | 71,890 |
Nov 15, 2023 | 24.29 | 25.18 | 24.08 | 24.66 | 24.66 | 131,815 |
Nov 13, 2023 | 24.48 | 24.48 | 23.82 | 24.02 | 24.02 | 48,733 |
Nov 10, 2023 | 22.90 | 24.05 | 22.90 | 23.63 | 23.63 | 75,525 |
Nov 9, 2023 | 24.16 | 24.23 | 23.80 | 23.83 | 23.83 | 56,623 |
Nov 8, 2023 | 25.20 | 25.20 | 23.75 | 23.93 | 23.93 | 56,134 |
Nov 7, 2023 | 25.62 | 25.62 | 24.91 | 25.13 | 25.13 | 34,527 |
Nov 6, 2023 | 25.18 | 25.54 | 25.02 | 25.12 | 25.12 | 24,155 |
Nov 3, 2023 | 25.11 | 25.25 | 24.55 | 24.90 | 24.90 | 105,135 |
Nov 2, 2023 | 25.44 | 25.59 | 24.50 | 24.62 | 24.62 | 39,698 |
Nov 1, 2023 | 25.69 | 26.12 | 24.91 | 25.12 | 25.12 | 18,203 |
Oct 31, 2023 | 25.01 | 25.63 | 24.65 | 25.19 | 25.19 | 16,258 |
Oct 30, 2023 | 25.04 | 25.35 | 24.61 | 25.11 | 25.11 | 33,500 |
Oct 27, 2023 | 24.89 | 25.49 | 24.77 | 25.06 | 25.06 | 38,132 |
Oct 26, 2023 | 24.24 | 24.57 | 23.08 | 24.40 | 24.40 | 115,625 |
Oct 25, 2023 | 25.50 | 25.63 | 23.60 | 24.06 | 24.06 | 94,374 |
Oct 23, 2023 | 27.10 | 27.10 | 25.03 | 25.35 | 25.35 | 146,523 |
Oct 20, 2023 | 28.21 | 28.21 | 26.76 | 27.03 | 27.03 | 114,274 |
Oct 19, 2023 | 25.25 | 28.20 | 25.25 | 27.77 | 27.77 | 183,679 |
Oct 18, 2023 | 27.59 | 27.59 | 26.50 | 27.12 | 27.12 | 85,389 |
Oct 17, 2023 | 26.88 | 28.08 | 26.88 | 27.34 | 27.34 | 205,820 |
Oct 16, 2023 | 27.84 | 27.84 | 26.73 | 26.87 | 26.87 | 144,216 |
Oct 13, 2023 | 26.80 | 27.73 | 26.40 | 26.94 | 26.94 | 92,759 |
Oct 12, 2023 | 27.43 | 27.66 | 26.25 | 26.77 | 26.77 | 143,618 |
Oct 11, 2023 | 25.65 | 27.04 | 25.65 | 26.24 | 26.24 | 49,828 |
Oct 10, 2023 | 25.91 | 27.08 | 25.80 | 26.14 | 26.14 | 147,936 |
Oct 9, 2023 | 25.00 | 27.93 | 24.45 | 25.99 | 25.99 | 385,709 |
Oct 6, 2023 | 25.74 | 26.45 | 25.35 | 25.66 | 25.66 | 42,470 |
Oct 5, 2023 | 25.00 | 25.69 | 25.00 | 25.18 | 25.18 | 40,019 |
Oct 4, 2023 | 26.15 | 26.15 | 25.00 | 25.22 | 25.22 | 16,231 |
Oct 3, 2023 | 25.97 | 26.19 | 25.07 | 25.75 | 25.75 | 48,956 |
Sep 29, 2023 | 25.58 | 25.67 | 24.85 | 25.07 | 25.07 | 105,465 |
Sep 28, 2023 | 26.20 | 26.20 | 25.10 | 25.39 | 25.39 | 123,966 |
Sep 27, 2023 | 26.50 | 26.50 | 25.41 | 25.92 | 25.92 | 48,517 |
Sep 26, 2023 | 26.75 | 26.75 | 25.47 | 25.52 | 25.52 | 51,693 |
Sep 25, 2023 | 25.30 | 26.62 | 25.30 | 25.98 | 25.98 | 142,386 |
Sep 22, 2023 | 25.88 | 26.14 | 25.11 | 25.26 | 25.26 | 101,613 |
Sep 21, 2023 | 26.45 | 26.67 | 25.50 | 25.76 | 25.76 | 150,284 |
Sep 20, 2023 | 25.71 | 27.05 | 25.71 | 26.21 | 26.21 | 164,813 |
Sep 18, 2023 | 26.06 | 26.95 | 25.52 | 26.13 | 26.13 | 302,359 |
Sep 15, 2023 | 23.69 | 27.18 | 23.40 | 25.72 | 25.72 | 671,306 |
Sep 14, 2023 | 23.60 | 23.90 | 23.20 | 23.35 | 23.35 | 29,674 |
Sep 13, 2023 | 22.10 | 23.50 | 22.10 | 23.19 | 23.19 | 29,745 |
Sep 12, 2023 | 25.32 | 25.32 | 22.59 | 22.78 | 22.78 | 118,077 |
Sep 11, 2023 | 25.20 | 25.68 | 24.72 | 24.82 | 24.82 | 38,379 |
Sep 8, 2023 | 24.70 | 26.26 | 24.70 | 25.41 | 25.41 | 162,939 |
Sep 7, 2023 | 25.15 | 25.48 | 25.02 | 25.09 | 25.09 | 21,641 |
Sep 6, 2023 | 26.09 | 26.15 | 25.08 | 25.10 | 25.10 | 48,554 |
Sep 5, 2023 | 25.54 | 26.39 | 24.67 | 25.84 | 25.84 | 191,907 |
Sep 4, 2023 | 23.76 | 25.10 | 23.76 | 24.46 | 24.46 | 83,893 |
Sep 1, 2023 | 24.20 | 24.89 | 23.95 | 24.13 | 24.13 | 59,102 |
Aug 31, 2023 | 23.70 | 25.50 | 23.70 | 24.54 | 24.54 | 142,780 |
Aug 30, 2023 | 23.26 | 24.54 | 23.26 | 23.75 | 23.75 | 54,854 |
Aug 29, 2023 | 24.50 | 25.05 | 24.13 | 24.22 | 24.22 | 45,220 |
Aug 28, 2023 | 22.80 | 24.84 | 22.80 | 24.12 | 24.12 | 69,611 |
Aug 25, 2023 | 23.47 | 23.78 | 22.43 | 22.80 | 22.80 | 40,847 |
Aug 24, 2023 | 23.94 | 24.34 | 23.50 | 23.58 | 23.58 | 58,945 |
Aug 23, 2023 | 24.20 | 24.27 | 23.71 | 23.94 | 23.94 | 54,735 |
Aug 22, 2023 | 24.69 | 24.69 | 24.01 | 24.10 | 24.10 | 54,262 |
Aug 21, 2023 | 23.51 | 24.75 | 23.51 | 24.29 | 24.29 | 11,514 |
Aug 18, 2023 | 23.60 | 24.69 | 23.53 | 23.97 | 23.97 | 54,941 |
Aug 17, 2023 | 23.75 | 23.75 | 23.30 | 23.67 | 23.67 | 18,876 |
Aug 16, 2023 | 21.48 | 24.30 | 21.48 | 23.42 | 23.42 | 80,825 |
Aug 14, 2023 | 22.01 | 22.24 | 21.70 | 21.92 | 21.92 | 8,359 |
Aug 11, 2023 | 22.89 | 22.89 | 22.12 | 22.12 | 22.12 | 17,447 |
Aug 10, 2023 | 22.35 | 22.91 | 22.05 | 22.83 | 22.83 | 96,147 |
Aug 9, 2023 | 22.10 | 22.66 | 21.81 | 22.38 | 22.38 | 7,952 |
Aug 8, 2023 | 22.99 | 23.14 | 22.25 | 22.26 | 22.26 | 33,218 |
Aug 7, 2023 | 21.70 | 23.10 | 21.70 | 22.82 | 22.82 | 89,586 |
Aug 4, 2023 | 21.40 | 22.25 | 21.40 | 22.14 | 22.14 | 22,121 |
Aug 3, 2023 | 21.39 | 21.69 | 20.50 | 20.63 | 20.63 | 57,692 |
Jul 28, 2023 | 23.50 | 24.50 | 22.10 | 23.05 | 23.05 | 132,907 |
Jul 26, 2023 | 23.50 | 24.70 | 23.50 | 23.84 | 23.84 | 48,784 |
Jul 24, 2023 | 24.50 | 25.75 | 23.35 | 23.48 | 23.48 | 142,636 |
Jul 21, 2023 | 22.25 | 26.22 | 22.25 | 24.30 | 24.30 | 865,161 |
Jul 20, 2023 | 21.99 | 23.00 | 21.99 | 22.27 | 22.27 | 112,267 |
Jul 19, 2023 | 21.65 | 21.99 | 21.51 | 21.64 | 21.64 | 17,273 |
Jul 17, 2023 | 20.20 | 21.63 | 20.20 | 21.55 | 21.55 | 27,915 |
Jul 14, 2023 | 19.20 | 21.18 | 19.20 | 20.81 | 20.81 | 104,030 |
Jul 10, 2023 | 20.10 | 21.30 | 20.10 | 20.43 | 20.43 | 21,451 |
Jul 7, 2023 | 19.85 | 21.10 | 19.85 | 20.51 | 20.51 | 60,449 |
Jun 30, 2023 | 19.80 | 20.19 | 19.65 | 19.93 | 19.93 | 16,451 |
Jun 28, 2023 | 20.09 | 20.10 | 19.61 | 20.06 | 20.06 | 2,542 |
Jun 27, 2023 | 20.20 | 20.50 | 19.82 | 20.18 | 20.18 | 18,892 |
Jun 26, 2023 | 19.20 | 20.11 | 19.20 | 19.71 | 19.71 | 1,981 |
Jun 23, 2023 | 19.79 | 19.95 | 19.50 | 19.59 | 19.59 | 23,582 |
Jun 22, 2023 | 20.00 | 20.15 | 19.63 | 19.70 | 19.70 | 4,767 |
Jun 21, 2023 | 20.30 | 20.40 | 19.78 | 19.82 | 19.82 | 8,667 |
Jun 20, 2023 | 19.94 | 20.60 | 19.80 | 19.91 | 19.91 | 64,187 |
Jun 19, 2023 | 20.68 | 20.73 | 19.85 | 20.03 | 20.03 | 26,864 |
Jun 16, 2023 | 19.20 | 20.93 | 19.20 | 20.44 | 20.44 | 154,201 |
Jun 15, 2023 | 18.75 | 19.55 | 18.75 | 19.17 | 19.17 | 15,503 |
Jun 14, 2023 | 19.05 | 19.39 | 18.85 | 19.10 | 19.10 | 64,221 |
Jun 13, 2023 | 19.25 | 19.56 | 19.10 | 19.15 | 19.15 | 12,666 |
Jun 12, 2023 | 19.01 | 19.55 | 19.01 | 19.18 | 19.18 | 9,571 |
Jun 9, 2023 | 19.13 | 19.34 | 19.13 | 19.33 | 19.33 | 3,751 |
Jun 8, 2023 | 19.35 | 19.80 | 19.00 | 19.13 | 19.13 | 23,379 |
Jun 7, 2023 | 19.56 | 19.79 | 19.10 | 19.21 | 19.21 | 25,275 |
Jun 6, 2023 | 19.60 | 20.01 | 19.37 | 19.66 | 19.66 | 9,223 |
Jun 5, 2023 | 19.77 | 20.10 | 19.58 | 19.60 | 19.60 | 6,312 |
Jun 2, 2023 | 19.51 | 20.05 | 19.36 | 19.60 | 19.60 | 30,969 |
Jun 1, 2023 | 19.38 | 19.78 | 19.38 | 19.43 | 19.43 | 896 |
May 31, 2023 | 19.62 | 19.81 | 19.10 | 19.35 | 19.35 | 30,233 |
May 30, 2023 | 20.05 | 20.40 | 19.48 | 19.81 | 19.81 | 30,317 |
May 26, 2023 | 18.58 | 19.18 | 18.50 | 19.00 | 19.00 | 26,608 |
May 25, 2023 | 18.79 | 19.06 | 18.30 | 18.33 | 18.33 | 20,108 |
May 24, 2023 | 19.44 | 19.44 | 18.65 | 18.79 | 18.79 | 20,341 |
May 23, 2023 | 17.11 | 18.78 | 17.11 | 18.49 | 18.49 | 71,465 |
May 22, 2023 | 17.87 | 18.19 | 17.10 | 17.43 | 17.43 | 113,675 |
May 19, 2023 | 18.50 | 18.50 | 17.26 | 17.87 | 17.87 | 34,582 |
May 17, 2023 | 19.15 | 19.50 | 18.85 | 18.98 | 18.98 | 26,065 |
May 16, 2023 | 18.70 | 19.40 | 18.36 | 19.09 | 19.09 | 53,329 |
May 15, 2023 | 17.11 | 18.83 | 17.11 | 18.68 | 18.68 | 54,168 |
May 12, 2023 | 17.77 | 17.88 | 17.40 | 17.45 | 17.45 | 3,718 |
May 11, 2023 | 17.50 | 18.09 | 17.50 | 17.83 | 17.83 | 3,989 |
May 10, 2023 | 17.78 | 17.95 | 17.37 | 17.90 | 17.90 | 16,914 |
May 9, 2023 | 17.98 | 18.05 | 17.50 | 17.50 | 17.50 | 4,117 |
May 8, 2023 | 17.97 | 18.30 | 17.79 | 17.94 | 17.94 | 23,657 |
May 5, 2023 | 17.70 | 18.19 | 17.45 | 17.75 | 17.75 | 33,487 |
May 4, 2023 | 17.58 | 17.98 | 17.50 | 17.69 | 17.69 | 23,184 |
May 3, 2023 | 17.78 | 17.98 | 17.16 | 17.70 | 17.70 | 7,094 |
May 2, 2023 | 17.55 | 17.85 | 17.49 | 17.67 | 17.67 | 15,219 |
Apr 28, 2023 | 17.00 | 17.50 | 16.70 | 17.43 | 17.43 | 88,030 |
Apr 27, 2023 | 16.50 | 17.10 | 16.40 | 16.92 | 16.92 | 34,429 |
Apr 26, 2023 | 16.35 | 16.72 | 16.35 | 16.51 | 16.51 | 4,085 |
Apr 25, 2023 | 16.43 | 16.89 | 16.43 | 16.60 | 16.60 | 17,036 |