NSE - Delayed Quote • INR
Indo Thai Securities Limited (INDOTHAI.NS)
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 26, 2024 | 343.05 | 350.00 | 338.30 | 343.95 | 343.95 | 6,315 |
Apr 25, 2024 | 356.00 | 356.00 | 340.05 | 346.25 | 346.25 | 6,520 |
Apr 24, 2024 | 352.20 | 355.00 | 344.20 | 348.35 | 348.35 | 2,829 |
Apr 23, 2024 | 358.00 | 364.50 | 342.00 | 352.20 | 352.20 | 4,014 |
Apr 22, 2024 | 342.15 | 357.00 | 332.30 | 355.75 | 355.75 | 13,089 |
Apr 19, 2024 | 348.10 | 350.00 | 331.55 | 342.15 | 342.15 | 6,235 |
Apr 18, 2024 | 349.60 | 360.00 | 340.10 | 348.10 | 348.10 | 9,453 |
Apr 16, 2024 | 345.00 | 353.00 | 335.05 | 349.60 | 349.60 | 11,356 |
Apr 15, 2024 | 325.15 | 348.00 | 325.15 | 340.15 | 340.15 | 7,942 |
Apr 12, 2024 | 357.40 | 357.40 | 341.20 | 342.05 | 342.05 | 11,418 |
Apr 10, 2024 | 336.00 | 341.30 | 325.10 | 340.40 | 340.40 | 23,181 |
Apr 9, 2024 | 325.00 | 325.05 | 315.00 | 325.05 | 325.05 | 4,747 |
Apr 8, 2024 | 303.50 | 309.60 | 300.00 | 309.60 | 309.60 | 3,056 |
Apr 5, 2024 | 293.00 | 304.00 | 286.15 | 294.90 | 294.90 | 3,027 |
Apr 4, 2024 | 305.35 | 306.90 | 290.30 | 292.20 | 292.20 | 3,292 |
Apr 3, 2024 | 300.00 | 310.00 | 300.00 | 305.35 | 305.35 | 1,662 |
Apr 2, 2024 | 287.00 | 303.00 | 282.60 | 300.25 | 300.25 | 4,237 |
Apr 1, 2024 | 284.95 | 294.00 | 284.90 | 289.80 | 289.80 | 1,412 |
Mar 28, 2024 | 284.30 | 291.00 | 277.20 | 284.95 | 284.95 | 4,524 |
Mar 27, 2024 | 293.00 | 293.00 | 274.70 | 284.30 | 284.30 | 6,877 |
Mar 26, 2024 | 282.60 | 296.60 | 271.15 | 289.15 | 289.15 | 7,543 |
Mar 22, 2024 | 283.55 | 288.00 | 279.25 | 282.50 | 282.50 | 1,932 |
Mar 21, 2024 | 290.00 | 290.00 | 280.00 | 283.55 | 283.55 | 1,217 |
Mar 20, 2024 | 292.75 | 296.20 | 280.50 | 286.80 | 286.80 | 4,733 |
Mar 19, 2024 | 290.05 | 299.90 | 290.05 | 292.75 | 292.75 | 1,096 |
Mar 18, 2024 | 298.00 | 298.00 | 285.30 | 298.00 | 298.00 | 2,681 |
Mar 14, 2024 | 295.00 | 300.00 | 290.25 | 294.65 | 294.65 | 1,160 |
Mar 13, 2024 | 307.00 | 307.00 | 296.45 | 296.45 | 296.45 | 4,124 |
Mar 12, 2024 | 301.00 | 319.90 | 291.75 | 312.05 | 312.05 | 16,470 |
Mar 11, 2024 | 310.00 | 318.00 | 301.50 | 307.10 | 307.10 | 2,927 |
Mar 7, 2024 | 315.70 | 320.00 | 305.00 | 313.70 | 313.70 | 1,050 |
Mar 6, 2024 | 314.10 | 316.00 | 300.65 | 308.00 | 308.00 | 5,313 |
Mar 5, 2024 | 317.00 | 324.95 | 312.00 | 316.45 | 316.45 | 6,513 |
Mar 4, 2024 | 320.15 | 327.85 | 314.25 | 318.10 | 318.10 | 8,370 |
Mar 1, 2024 | 334.15 | 334.15 | 325.00 | 327.30 | 327.30 | 2,548 |
Feb 29, 2024 | 313.00 | 328.85 | 313.00 | 326.35 | 326.35 | 3,914 |
Feb 28, 2024 | 328.15 | 340.85 | 325.00 | 325.70 | 325.70 | 7,147 |
Feb 27, 2024 | 347.00 | 362.80 | 338.30 | 341.85 | 341.85 | 15,662 |
Feb 26, 2024 | 336.95 | 347.10 | 324.55 | 347.10 | 347.10 | 16,282 |
Feb 23, 2024 | 321.00 | 333.00 | 320.00 | 330.60 | 330.60 | 7,824 |
Feb 22, 2024 | 321.20 | 334.95 | 320.00 | 326.70 | 326.70 | 5,637 |
Feb 21, 2024 | 322.20 | 330.95 | 320.00 | 328.40 | 328.40 | 13,503 |
Feb 20, 2024 | 326.70 | 333.00 | 318.30 | 321.45 | 321.45 | 17,020 |
Feb 19, 2024 | 328.55 | 328.55 | 318.50 | 325.95 | 325.95 | 6,726 |
Feb 16, 2024 | 333.00 | 333.95 | 320.00 | 328.55 | 328.55 | 30,260 |
Feb 15, 2024 | 335.00 | 335.00 | 322.00 | 324.95 | 324.95 | 20,165 |
Feb 14, 2024 | 312.05 | 330.00 | 311.00 | 328.85 | 328.85 | 11,881 |
Feb 13, 2024 | 1.00 Dividend | |||||
Feb 13, 2024 | 324.55 | 332.45 | 324.40 | 326.20 | 326.20 | 20,063 |
Feb 12, 2024 | 355.00 | 360.00 | 342.45 | 342.45 | 341.45 | 10,291 |
Feb 9, 2024 | 373.30 | 373.30 | 351.00 | 360.45 | 359.40 | 42,752 |
Feb 8, 2024 | 352.00 | 355.55 | 325.00 | 355.55 | 354.51 | 67,523 |
Feb 7, 2024 | 318.15 | 341.30 | 314.05 | 338.65 | 337.66 | 62,257 |
Feb 6, 2024 | 318.25 | 328.00 | 305.05 | 326.30 | 325.35 | 14,117 |
Feb 5, 2024 | 330.00 | 333.95 | 316.00 | 318.15 | 317.22 | 21,497 |
Feb 2, 2024 | 317.00 | 324.95 | 315.00 | 320.50 | 319.56 | 17,512 |
Feb 1, 2024 | 300.00 | 315.00 | 300.00 | 313.40 | 312.48 | 13,871 |
Jan 31, 2024 | 314.00 | 316.00 | 300.05 | 308.85 | 307.95 | 7,167 |
Jan 30, 2024 | 292.00 | 316.85 | 282.00 | 305.45 | 304.56 | 57,104 |
Jan 29, 2024 | 298.10 | 306.90 | 285.50 | 288.05 | 287.21 | 22,520 |
Jan 25, 2024 | 304.40 | 311.45 | 293.00 | 297.15 | 296.28 | 22,735 |
Jan 24, 2024 | 288.00 | 316.70 | 282.25 | 304.50 | 303.61 | 59,670 |
Jan 23, 2024 | 293.50 | 303.90 | 285.75 | 287.95 | 287.11 | 28,747 |
Jan 19, 2024 | 330.00 | 333.00 | 303.00 | 307.75 | 306.85 | 97,841 |
Jan 18, 2024 | 333.00 | 350.30 | 318.15 | 335.85 | 334.87 | 665,201 |
Jan 17, 2024 | 244.00 | 291.95 | 238.50 | 291.95 | 291.10 | 96,247 |
Jan 16, 2024 | 257.60 | 265.00 | 241.60 | 243.30 | 242.59 | 11,474 |
Jan 15, 2024 | 239.35 | 262.40 | 232.20 | 252.55 | 251.81 | 40,070 |
Jan 12, 2024 | 232.10 | 242.95 | 231.85 | 239.35 | 238.65 | 13,617 |
Jan 11, 2024 | 232.00 | 239.20 | 230.70 | 231.95 | 231.27 | 7,509 |
Jan 10, 2024 | 245.00 | 245.10 | 232.95 | 235.30 | 234.61 | 11,846 |
Jan 9, 2024 | 235.65 | 238.50 | 232.20 | 236.10 | 235.41 | 5,163 |
Jan 8, 2024 | 242.00 | 244.10 | 229.95 | 234.15 | 233.47 | 7,879 |
Jan 5, 2024 | 234.05 | 241.00 | 232.20 | 235.10 | 234.41 | 3,250 |
Jan 4, 2024 | 245.55 | 252.00 | 232.10 | 238.90 | 238.20 | 12,896 |
Jan 3, 2024 | 230.15 | 248.65 | 224.50 | 242.80 | 242.09 | 20,561 |
Jan 2, 2024 | 236.50 | 238.00 | 228.00 | 230.15 | 229.48 | 2,039 |
Jan 1, 2024 | 233.50 | 233.50 | 226.50 | 230.70 | 230.03 | 3,047 |
Dec 29, 2023 | 245.00 | 245.00 | 224.85 | 229.65 | 228.98 | 2,175 |
Dec 28, 2023 | 235.05 | 239.30 | 222.40 | 231.30 | 230.62 | 7,821 |
Dec 27, 2023 | 228.45 | 229.80 | 221.10 | 222.60 | 221.95 | 2,085 |
Dec 26, 2023 | 229.30 | 233.80 | 222.40 | 225.70 | 225.04 | 3,129 |
Dec 22, 2023 | 228.60 | 235.30 | 228.60 | 229.65 | 228.98 | 1,097 |
Dec 21, 2023 | 225.30 | 235.45 | 225.05 | 231.35 | 230.67 | 7,036 |
Dec 20, 2023 | 232.55 | 240.40 | 220.00 | 223.45 | 222.80 | 3,903 |
Dec 19, 2023 | 233.65 | 244.80 | 229.50 | 230.70 | 230.03 | 5,963 |
Dec 18, 2023 | 240.00 | 248.75 | 233.00 | 238.85 | 238.15 | 5,447 |
Dec 15, 2023 | 243.65 | 254.95 | 230.05 | 240.05 | 239.35 | 5,808 |
Dec 14, 2023 | 235.00 | 268.55 | 235.00 | 243.65 | 242.94 | 86,313 |
Dec 13, 2023 | 248.00 | 255.00 | 236.40 | 238.85 | 238.15 | 13,270 |
Dec 12, 2023 | 250.50 | 250.50 | 229.95 | 232.15 | 231.47 | 7,685 |
Dec 11, 2023 | 249.40 | 249.50 | 241.05 | 241.65 | 240.94 | 3,672 |
Dec 8, 2023 | 259.00 | 259.00 | 244.40 | 249.40 | 248.67 | 2,394 |
Dec 7, 2023 | 243.15 | 257.00 | 239.25 | 251.40 | 250.67 | 11,352 |
Dec 6, 2023 | 253.95 | 256.00 | 236.35 | 243.05 | 242.34 | 8,941 |
Dec 5, 2023 | 227.95 | 245.55 | 221.95 | 243.80 | 243.09 | 20,694 |
Dec 4, 2023 | 227.90 | 227.90 | 218.95 | 223.25 | 222.60 | 6,669 |
Dec 1, 2023 | 219.20 | 220.95 | 217.30 | 219.75 | 219.11 | 1,423 |
Nov 30, 2023 | 222.10 | 222.10 | 216.15 | 218.15 | 217.51 | 1,087 |
Nov 29, 2023 | 223.25 | 223.30 | 216.50 | 221.10 | 220.45 | 6,003 |
Nov 28, 2023 | 219.85 | 229.00 | 219.85 | 222.10 | 221.45 | 5,673 |
Nov 24, 2023 | 219.05 | 220.80 | 211.00 | 215.50 | 214.87 | 7,188 |
Nov 23, 2023 | 225.00 | 225.00 | 212.00 | 220.15 | 219.51 | 5,171 |
Nov 22, 2023 | 219.70 | 225.00 | 219.40 | 219.85 | 219.21 | 788 |
Nov 21, 2023 | 219.30 | 221.80 | 219.20 | 219.40 | 218.76 | 1,664 |
Nov 20, 2023 | 220.35 | 226.75 | 215.00 | 221.20 | 220.55 | 2,831 |
Nov 17, 2023 | 229.00 | 229.00 | 220.00 | 221.15 | 220.50 | 1,043 |
Nov 16, 2023 | 229.40 | 229.40 | 218.10 | 225.45 | 224.79 | 1,801 |
Nov 15, 2023 | 224.50 | 226.00 | 220.05 | 220.05 | 219.41 | 472 |
Nov 13, 2023 | 225.10 | 226.40 | 221.25 | 224.20 | 223.55 | 407 |
Nov 10, 2023 | 218.60 | 233.90 | 213.95 | 226.45 | 225.79 | 2,332 |
Nov 9, 2023 | 212.20 | 224.40 | 212.20 | 221.00 | 220.35 | 2,307 |
Nov 8, 2023 | 228.95 | 228.95 | 213.40 | 218.90 | 218.26 | 2,315 |
Nov 7, 2023 | 223.00 | 224.05 | 209.90 | 218.85 | 218.21 | 7,351 |
Nov 6, 2023 | 217.40 | 220.00 | 216.05 | 217.55 | 216.91 | 615 |
Nov 3, 2023 | 207.00 | 220.00 | 205.20 | 211.55 | 210.93 | 2,677 |
Nov 2, 2023 | 220.10 | 220.10 | 208.10 | 210.50 | 209.89 | 5,670 |
Nov 1, 2023 | 223.00 | 223.00 | 219.00 | 220.05 | 219.41 | 890 |
Oct 31, 2023 | 217.45 | 223.00 | 217.45 | 219.10 | 218.46 | 777 |
Oct 30, 2023 | 227.40 | 229.00 | 212.40 | 217.45 | 216.82 | 8,084 |
Oct 27, 2023 | 218.50 | 228.95 | 218.00 | 224.45 | 223.79 | 2,076 |
Oct 26, 2023 | 210.10 | 215.30 | 208.45 | 213.45 | 212.83 | 1,487 |
Oct 25, 2023 | 224.75 | 224.80 | 207.15 | 214.40 | 213.77 | 3,781 |
Oct 23, 2023 | 232.80 | 233.10 | 208.75 | 214.10 | 213.47 | 2,408 |
Oct 20, 2023 | 234.05 | 237.30 | 228.05 | 229.40 | 228.73 | 890 |
Oct 19, 2023 | 240.00 | 240.00 | 231.40 | 235.45 | 234.76 | 1,506 |
Oct 18, 2023 | 237.70 | 237.95 | 233.00 | 235.95 | 235.26 | 1,369 |
Oct 17, 2023 | 237.90 | 241.00 | 232.85 | 236.15 | 235.46 | 7,594 |
Oct 16, 2023 | 232.00 | 238.80 | 231.35 | 235.35 | 234.66 | 4,957 |
Oct 13, 2023 | 223.00 | 237.95 | 223.00 | 233.85 | 233.17 | 6,799 |
Oct 12, 2023 | 236.00 | 236.00 | 225.05 | 225.75 | 225.09 | 2,003 |
Oct 11, 2023 | 223.90 | 231.45 | 218.65 | 227.05 | 226.39 | 5,448 |
Oct 10, 2023 | 218.05 | 224.00 | 218.00 | 218.60 | 217.96 | 3,375 |
Oct 9, 2023 | 226.25 | 226.25 | 217.05 | 220.75 | 220.11 | 2,366 |
Oct 6, 2023 | 225.00 | 227.00 | 223.00 | 226.30 | 225.64 | 907 |
Oct 5, 2023 | 220.00 | 224.00 | 218.05 | 221.65 | 221.00 | 641 |
Oct 4, 2023 | 231.50 | 231.50 | 217.00 | 218.00 | 217.36 | 495 |
Oct 3, 2023 | 230.00 | 230.00 | 221.00 | 221.00 | 220.35 | 812 |
Sep 29, 2023 | 220.00 | 226.00 | 216.10 | 225.35 | 224.69 | 749 |
Sep 28, 2023 | 220.00 | 228.00 | 220.00 | 225.00 | 224.34 | 831 |
Sep 27, 2023 | 221.55 | 229.00 | 220.00 | 225.45 | 224.79 | 293 |
Sep 26, 2023 | 225.90 | 227.90 | 220.20 | 221.55 | 220.90 | 3,903 |
Sep 25, 2023 | 226.50 | 230.00 | 222.00 | 226.00 | 225.34 | 1,901 |
Sep 22, 2023 | 227.00 | 227.00 | 221.55 | 226.50 | 225.84 | 47 |
Sep 21, 2023 | 224.95 | 230.00 | 220.00 | 228.00 | 227.33 | 2,450 |
Sep 20, 2023 | 216.00 | 229.00 | 213.75 | 225.00 | 224.34 | 6,872 |
Sep 18, 2023 | 228.50 | 234.75 | 220.55 | 225.00 | 224.34 | 5,707 |
Sep 15, 2023 | 0.60 Dividend | |||||
Sep 15, 2023 | 225.00 | 231.00 | 225.00 | 227.10 | 226.44 | 620 |
Sep 14, 2023 | 233.00 | 233.00 | 224.05 | 231.30 | 230.03 | 249 |
Sep 13, 2023 | 222.55 | 231.00 | 222.00 | 229.20 | 227.94 | 2,290 |
Sep 12, 2023 | 229.90 | 229.90 | 222.00 | 222.55 | 221.32 | 1,653 |
Sep 11, 2023 | 234.00 | 234.00 | 225.00 | 227.65 | 226.40 | 2,676 |
Sep 8, 2023 | 225.00 | 236.35 | 220.00 | 233.80 | 232.51 | 9,713 |
Sep 7, 2023 | 218.00 | 229.00 | 217.50 | 225.10 | 223.86 | 3,363 |
Sep 6, 2023 | 226.00 | 226.00 | 216.50 | 218.10 | 216.90 | 6,587 |
Sep 5, 2023 | 224.50 | 227.00 | 218.00 | 226.00 | 224.76 | 1,468 |
Sep 4, 2023 | 227.00 | 230.00 | 220.20 | 224.05 | 222.82 | 1,657 |
Sep 1, 2023 | 232.75 | 232.75 | 226.00 | 227.00 | 225.75 | 2,976 |
Aug 31, 2023 | 236.00 | 239.10 | 226.00 | 232.85 | 231.57 | 1,867 |
Aug 30, 2023 | 219.30 | 230.00 | 219.30 | 227.95 | 226.69 | 1,290 |
Aug 29, 2023 | 223.00 | 223.00 | 216.00 | 219.40 | 218.19 | 648 |
Aug 28, 2023 | 218.50 | 225.00 | 218.50 | 223.00 | 221.77 | 1,849 |
Aug 25, 2023 | 222.10 | 228.00 | 218.00 | 226.40 | 225.15 | 2,611 |
Aug 24, 2023 | 225.00 | 230.00 | 221.10 | 223.30 | 222.07 | 4,033 |
Aug 23, 2023 | 219.80 | 224.25 | 215.00 | 223.00 | 221.77 | 1,865 |
Aug 22, 2023 | 214.30 | 220.00 | 214.30 | 216.25 | 215.06 | 4,073 |
Aug 21, 2023 | 226.00 | 228.55 | 219.00 | 220.55 | 219.34 | 3,715 |
Aug 18, 2023 | 230.00 | 230.55 | 224.90 | 228.55 | 227.29 | 2,383 |
Aug 17, 2023 | 222.70 | 230.00 | 216.30 | 224.90 | 223.66 | 2,844 |
Aug 16, 2023 | 229.20 | 229.20 | 221.00 | 227.65 | 226.40 | 1,325 |
Aug 14, 2023 | 235.95 | 235.95 | 225.00 | 229.20 | 227.94 | 11,746 |
Aug 11, 2023 | 232.40 | 237.00 | 229.50 | 236.40 | 235.10 | 1,847 |
Aug 10, 2023 | 239.40 | 239.40 | 234.00 | 236.25 | 234.95 | 2,141 |
Aug 9, 2023 | 240.00 | 241.90 | 230.00 | 234.25 | 232.96 | 3,618 |
Aug 8, 2023 | 241.00 | 244.50 | 235.15 | 235.40 | 234.10 | 2,427 |
Aug 7, 2023 | 253.65 | 253.65 | 245.00 | 245.30 | 243.95 | 8,484 |
Aug 4, 2023 | 245.00 | 245.00 | 232.10 | 241.60 | 240.27 | 627 |
Aug 3, 2023 | 245.00 | 245.00 | 240.00 | 241.00 | 239.67 | 109 |
Aug 2, 2023 | 237.00 | 242.50 | 237.00 | 240.00 | 238.68 | 5,746 |
Aug 1, 2023 | 241.00 | 242.00 | 232.15 | 236.30 | 235.00 | 1,537 |
Jul 31, 2023 | 240.05 | 245.00 | 235.00 | 238.05 | 236.74 | 3,383 |
Jul 28, 2023 | 250.00 | 250.00 | 235.00 | 240.05 | 238.73 | 6,339 |
Jul 27, 2023 | 241.00 | 247.00 | 240.00 | 245.00 | 243.65 | 1,799 |
Jul 26, 2023 | 247.45 | 247.45 | 237.50 | 244.10 | 242.76 | 2,758 |
Jul 25, 2023 | 234.95 | 243.85 | 234.95 | 242.35 | 241.02 | 8,072 |
Jul 24, 2023 | 245.45 | 245.90 | 231.00 | 232.25 | 230.97 | 2,754 |
Jul 21, 2023 | 237.00 | 239.00 | 232.00 | 237.00 | 235.69 | 932 |
Jul 20, 2023 | 240.00 | 242.00 | 233.00 | 239.05 | 237.73 | 1,420 |
Jul 19, 2023 | 230.00 | 242.90 | 230.00 | 240.00 | 238.68 | 1,776 |
Jul 18, 2023 | 246.90 | 246.90 | 232.00 | 237.55 | 236.24 | 2,298 |
Jul 17, 2023 | 246.75 | 246.75 | 239.00 | 239.00 | 237.68 | 2,953 |
Jul 14, 2023 | 250.00 | 250.00 | 233.00 | 240.35 | 239.03 | 1,968 |
Jul 13, 2023 | 249.00 | 249.00 | 239.00 | 240.60 | 239.28 | 2,801 |
Jul 12, 2023 | 254.90 | 254.90 | 245.75 | 251.20 | 249.82 | 736 |
Jul 11, 2023 | 237.00 | 253.00 | 235.00 | 249.55 | 248.18 | 2,052 |
Jul 10, 2023 | 248.10 | 248.10 | 240.00 | 243.00 | 241.66 | 2,718 |
Jul 7, 2023 | 252.90 | 252.90 | 240.50 | 243.20 | 241.86 | 6,930 |
Jul 6, 2023 | 253.00 | 253.10 | 245.00 | 253.00 | 251.61 | 1,471 |
Jul 5, 2023 | 247.25 | 254.00 | 245.00 | 253.00 | 251.61 | 1,241 |
Jul 4, 2023 | 241.10 | 255.50 | 231.35 | 247.25 | 245.89 | 10,545 |
Jul 3, 2023 | 256.30 | 256.30 | 243.50 | 243.50 | 242.16 | 7,268 |
Jun 30, 2023 | 261.05 | 264.95 | 256.05 | 256.30 | 254.89 | 3,393 |
Jun 28, 2023 | 259.70 | 265.50 | 255.05 | 261.50 | 260.06 | 4,344 |
Jun 27, 2023 | 259.65 | 263.00 | 253.10 | 259.70 | 258.27 | 4,348 |
Jun 26, 2023 | 261.00 | 261.00 | 250.05 | 253.20 | 251.81 | 6,746 |
Jun 23, 2023 | 269.70 | 270.00 | 256.10 | 258.85 | 257.42 | 4,451 |
Jun 22, 2023 | 275.75 | 275.75 | 261.40 | 264.90 | 263.44 | 6,068 |
Jun 21, 2023 | 281.95 | 282.00 | 263.25 | 265.05 | 263.59 | 7,037 |
Jun 20, 2023 | 282.95 | 284.90 | 277.00 | 281.55 | 280.00 | 2,205 |
Jun 19, 2023 | 297.45 | 300.00 | 272.00 | 276.90 | 275.38 | 9,206 |
Jun 16, 2023 | 301.05 | 302.55 | 292.10 | 297.45 | 295.81 | 8,894 |
Jun 15, 2023 | 310.00 | 311.00 | 292.00 | 301.15 | 299.49 | 32,345 |
Jun 14, 2023 | 295.00 | 301.85 | 288.00 | 301.85 | 300.19 | 16,427 |
Jun 13, 2023 | 253.10 | 274.45 | 248.05 | 274.45 | 272.94 | 32,802 |
Jun 12, 2023 | 252.55 | 260.00 | 247.00 | 249.50 | 248.13 | 9,176 |
Jun 9, 2023 | 269.00 | 275.00 | 255.60 | 257.50 | 256.08 | 4,342 |
Jun 8, 2023 | 261.40 | 265.05 | 242.40 | 255.45 | 254.04 | 3,749 |
Jun 7, 2023 | 259.95 | 263.00 | 253.55 | 261.40 | 259.96 | 3,288 |
Jun 6, 2023 | 256.30 | 259.90 | 250.00 | 252.20 | 250.81 | 590 |
Jun 5, 2023 | 267.95 | 269.40 | 252.05 | 256.30 | 254.89 | 4,862 |
Jun 2, 2023 | 252.15 | 267.10 | 252.15 | 262.70 | 261.25 | 34,552 |
Jun 1, 2023 | 259.00 | 259.00 | 253.00 | 254.40 | 253.00 | 1,261 |
May 31, 2023 | 262.30 | 262.30 | 249.35 | 252.60 | 251.21 | 4,264 |
May 30, 2023 | 255.05 | 257.95 | 244.05 | 251.35 | 249.97 | 3,003 |
May 29, 2023 | 270.00 | 273.80 | 252.55 | 254.85 | 253.45 | 3,100 |
May 26, 2023 | 272.80 | 272.80 | 258.05 | 264.15 | 262.70 | 3,149 |
May 25, 2023 | 251.90 | 265.25 | 246.00 | 259.85 | 258.42 | 15,524 |
May 24, 2023 | 252.10 | 260.00 | 252.10 | 252.65 | 251.26 | 7,104 |
May 23, 2023 | 290.00 | 290.00 | 265.35 | 265.35 | 263.89 | 3,864 |
May 22, 2023 | 271.00 | 279.30 | 271.00 | 279.30 | 277.76 | 1,956 |
May 19, 2023 | 269.00 | 275.00 | 258.35 | 266.00 | 264.54 | 980 |
May 18, 2023 | 270.00 | 277.00 | 267.00 | 268.95 | 267.47 | 1,470 |
May 17, 2023 | 270.00 | 274.95 | 267.00 | 268.55 | 267.07 | 785 |
May 16, 2023 | 278.00 | 278.00 | 268.00 | 270.30 | 268.81 | 1,560 |
May 15, 2023 | 276.00 | 279.00 | 270.00 | 270.40 | 268.91 | 1,238 |
May 12, 2023 | 285.00 | 285.00 | 272.00 | 274.50 | 272.99 | 1,315 |
May 11, 2023 | 281.10 | 281.10 | 271.50 | 275.00 | 273.49 | 736 |
May 10, 2023 | 290.00 | 290.00 | 274.00 | 280.55 | 279.01 | 753 |
May 9, 2023 | 289.00 | 289.00 | 275.10 | 282.95 | 281.39 | 1,077 |
May 8, 2023 | 286.00 | 289.45 | 273.00 | 275.75 | 274.23 | 931 |
May 5, 2023 | 288.90 | 288.90 | 280.00 | 280.15 | 278.61 | 1,496 |
May 4, 2023 | 284.50 | 298.90 | 284.50 | 288.70 | 287.11 | 2,319 |
May 3, 2023 | 296.00 | 296.00 | 281.40 | 285.05 | 283.48 | 4,207 |
May 2, 2023 | 290.00 | 308.00 | 290.00 | 296.00 | 294.37 | 608 |
Apr 28, 2023 | 300.00 | 301.00 | 295.85 | 300.85 | 299.19 | 663 |
Apr 27, 2023 | 302.00 | 308.00 | 290.05 | 290.05 | 288.45 | 1,096 |
Apr 26, 2023 | 294.15 | 304.00 | 292.00 | 297.25 | 295.61 | 2,052 |