BSE - Delayed Quote • INR
Khaitan Chemicals and Fertilizers Limited (KHAICHEM.BO)
At close: 3:28 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 25, 2024 | 76.31 | 77.40 | 74.35 | 74.70 | 74.70 | 32,586 |
Apr 24, 2024 | 75.24 | 77.45 | 75.24 | 76.50 | 76.50 | 76,820 |
Apr 23, 2024 | 74.21 | 76.40 | 74.21 | 74.76 | 74.76 | 24,025 |
Apr 22, 2024 | 76.00 | 76.76 | 73.75 | 74.13 | 74.13 | 75,744 |
Apr 19, 2024 | 71.54 | 77.88 | 71.54 | 74.44 | 74.44 | 56,621 |
Apr 18, 2024 | 73.00 | 73.80 | 71.65 | 71.79 | 71.79 | 7,092 |
Apr 16, 2024 | 70.90 | 73.30 | 70.58 | 72.38 | 72.38 | 46,087 |
Apr 15, 2024 | 67.56 | 72.50 | 67.56 | 70.69 | 70.69 | 18,335 |
Apr 12, 2024 | 74.60 | 75.00 | 73.50 | 73.89 | 73.89 | 31,772 |
Apr 10, 2024 | 71.79 | 77.92 | 70.45 | 75.01 | 75.01 | 57,005 |
Apr 9, 2024 | 68.01 | 72.99 | 68.01 | 70.64 | 70.64 | 30,022 |
Apr 8, 2024 | 73.43 | 73.94 | 71.25 | 72.30 | 72.30 | 17,606 |
Apr 5, 2024 | 72.97 | 74.44 | 72.34 | 73.43 | 73.43 | 19,892 |
Apr 4, 2024 | 73.00 | 74.73 | 71.90 | 72.17 | 72.17 | 37,359 |
Apr 3, 2024 | 74.69 | 74.69 | 71.43 | 73.73 | 73.73 | 19,779 |
Apr 2, 2024 | 74.00 | 74.00 | 67.75 | 73.13 | 73.13 | 77,383 |
Apr 1, 2024 | 64.61 | 68.40 | 64.61 | 68.13 | 68.13 | 21,534 |
Mar 28, 2024 | 65.65 | 66.27 | 64.00 | 64.24 | 64.24 | 63,868 |
Mar 27, 2024 | 66.65 | 67.95 | 63.44 | 64.36 | 64.36 | 22,219 |
Mar 26, 2024 | 70.01 | 70.24 | 66.45 | 66.85 | 66.85 | 33,546 |
Mar 22, 2024 | 68.24 | 69.74 | 68.00 | 68.51 | 68.51 | 32,494 |
Mar 21, 2024 | 67.69 | 70.22 | 67.69 | 68.02 | 68.02 | 80,707 |
Mar 20, 2024 | 68.00 | 69.52 | 66.41 | 67.24 | 67.24 | 20,551 |
Mar 19, 2024 | 69.50 | 70.50 | 67.00 | 68.54 | 68.54 | 22,399 |
Mar 18, 2024 | 70.65 | 70.65 | 68.41 | 69.24 | 69.24 | 31,065 |
Mar 15, 2024 | 73.46 | 73.46 | 68.45 | 69.26 | 69.26 | 52,268 |
Mar 14, 2024 | 66.00 | 70.65 | 66.00 | 70.29 | 70.29 | 12,190 |
Mar 13, 2024 | 71.37 | 73.24 | 65.87 | 66.19 | 66.19 | 36,055 |
Mar 12, 2024 | 76.96 | 76.96 | 71.25 | 71.97 | 71.97 | 97,474 |
Mar 11, 2024 | 81.00 | 81.00 | 75.81 | 76.44 | 76.44 | 18,695 |
Mar 7, 2024 | 77.10 | 81.30 | 77.10 | 79.87 | 79.87 | 40,548 |
Mar 6, 2024 | 82.97 | 82.97 | 76.96 | 78.66 | 78.66 | 66,099 |
Mar 5, 2024 | 79.35 | 84.69 | 78.50 | 81.96 | 81.96 | 58,835 |
Mar 4, 2024 | 80.27 | 80.27 | 77.00 | 78.05 | 78.05 | 45,644 |
Mar 1, 2024 | 78.14 | 82.82 | 77.58 | 79.48 | 79.48 | 25,776 |
Feb 29, 2024 | 76.70 | 77.55 | 75.45 | 76.61 | 76.61 | 14,952 |
Feb 28, 2024 | 81.90 | 81.90 | 76.00 | 76.61 | 76.61 | 78,244 |
Feb 27, 2024 | 80.04 | 81.94 | 78.16 | 78.68 | 78.68 | 25,071 |
Feb 26, 2024 | 81.89 | 83.90 | 80.01 | 80.57 | 80.57 | 95,757 |
Feb 23, 2024 | 86.56 | 86.56 | 81.27 | 81.89 | 81.89 | 130,573 |
Feb 22, 2024 | 76.00 | 88.70 | 74.15 | 85.78 | 85.78 | 322,229 |
Feb 21, 2024 | 77.50 | 77.79 | 75.11 | 76.00 | 76.00 | 42,966 |
Feb 20, 2024 | 79.91 | 79.91 | 76.80 | 77.42 | 77.42 | 25,660 |
Feb 19, 2024 | 74.67 | 79.61 | 73.99 | 77.98 | 77.98 | 34,965 |
Feb 16, 2024 | 75.03 | 75.85 | 72.50 | 73.35 | 73.35 | 44,984 |
Feb 15, 2024 | 75.10 | 77.24 | 74.46 | 75.10 | 75.10 | 51,279 |
Feb 14, 2024 | 71.86 | 75.51 | 70.33 | 74.55 | 74.55 | 63,164 |
Feb 13, 2024 | 74.33 | 74.34 | 68.62 | 71.99 | 71.99 | 49,525 |
Feb 12, 2024 | 81.96 | 82.40 | 74.00 | 75.28 | 75.28 | 133,010 |
Feb 9, 2024 | 86.99 | 86.99 | 80.00 | 81.70 | 81.70 | 109,480 |
Feb 8, 2024 | 87.01 | 89.00 | 85.22 | 85.93 | 85.93 | 24,996 |
Feb 7, 2024 | 85.75 | 90.30 | 85.75 | 88.27 | 88.27 | 139,466 |
Feb 6, 2024 | 85.97 | 87.11 | 84.00 | 85.68 | 85.68 | 23,865 |
Feb 5, 2024 | 88.23 | 89.99 | 82.25 | 84.28 | 84.28 | 36,904 |
Feb 2, 2024 | 87.00 | 89.50 | 85.10 | 88.18 | 88.18 | 31,683 |
Feb 1, 2024 | 88.86 | 91.58 | 84.65 | 85.29 | 85.29 | 113,335 |
Jan 31, 2024 | 86.03 | 89.70 | 86.03 | 87.91 | 87.91 | 61,591 |
Jan 30, 2024 | 88.26 | 89.90 | 86.50 | 87.26 | 87.26 | 36,743 |
Jan 29, 2024 | 91.28 | 93.39 | 87.28 | 88.73 | 88.73 | 156,358 |
Jan 25, 2024 | 87.34 | 94.83 | 86.67 | 90.67 | 90.67 | 143,814 |
Jan 24, 2024 | 85.28 | 87.69 | 83.55 | 85.63 | 85.63 | 204,233 |
Jan 23, 2024 | 93.53 | 96.29 | 86.06 | 87.00 | 87.00 | 286,182 |
Jan 19, 2024 | 77.99 | 83.43 | 77.61 | 82.29 | 82.29 | 158,272 |
Jan 17, 2024 | 70.98 | 72.04 | 69.36 | 69.96 | 69.96 | 23,003 |
Jan 16, 2024 | 72.01 | 73.64 | 70.10 | 71.50 | 71.50 | 74,547 |
Jan 15, 2024 | 73.51 | 75.14 | 72.61 | 72.93 | 72.93 | 68,125 |
Jan 12, 2024 | 74.11 | 77.51 | 73.61 | 74.32 | 74.32 | 74,786 |
Jan 11, 2024 | 75.00 | 76.50 | 74.36 | 75.07 | 75.07 | 23,015 |
Jan 10, 2024 | 75.00 | 76.99 | 73.01 | 75.22 | 75.22 | 91,847 |
Jan 9, 2024 | 71.50 | 76.61 | 71.50 | 74.83 | 74.83 | 41,118 |
Jan 8, 2024 | 75.19 | 75.19 | 72.49 | 73.08 | 73.08 | 28,391 |
Jan 5, 2024 | 76.51 | 77.34 | 73.91 | 74.11 | 74.11 | 113,250 |
Jan 4, 2024 | 76.84 | 77.70 | 75.91 | 76.68 | 76.68 | 29,811 |
Jan 3, 2024 | 77.94 | 77.94 | 74.96 | 75.39 | 75.39 | 89,318 |
Jan 2, 2024 | 75.19 | 78.20 | 74.28 | 76.72 | 76.72 | 498,090 |
Jan 1, 2024 | 69.63 | 74.24 | 69.12 | 72.82 | 72.82 | 102,263 |
Dec 29, 2023 | 68.60 | 70.80 | 68.44 | 69.01 | 69.01 | 63,801 |
Dec 28, 2023 | 70.75 | 71.40 | 69.12 | 69.54 | 69.54 | 109,968 |
Dec 27, 2023 | 69.16 | 71.70 | 68.55 | 69.68 | 69.68 | 164,824 |
Dec 26, 2023 | 68.09 | 68.50 | 67.04 | 67.80 | 67.80 | 14,323 |
Dec 22, 2023 | 67.00 | 68.04 | 66.50 | 67.14 | 67.14 | 21,787 |
Dec 21, 2023 | 66.19 | 67.26 | 63.85 | 67.00 | 67.00 | 8,968 |
Dec 20, 2023 | 69.79 | 69.79 | 64.53 | 64.99 | 64.99 | 29,403 |
Dec 19, 2023 | 71.00 | 71.00 | 68.53 | 68.77 | 68.77 | 50,298 |
Dec 18, 2023 | 67.11 | 72.15 | 67.11 | 70.28 | 70.28 | 210,592 |
Dec 15, 2023 | 67.03 | 69.55 | 66.66 | 67.02 | 67.02 | 92,283 |
Dec 14, 2023 | 66.96 | 69.20 | 66.50 | 67.03 | 67.03 | 34,117 |
Dec 13, 2023 | 66.30 | 68.28 | 66.30 | 66.99 | 66.99 | 4,288 |
Dec 12, 2023 | 69.39 | 69.39 | 66.50 | 67.05 | 67.05 | 59,581 |
Dec 11, 2023 | 66.51 | 69.10 | 66.51 | 68.15 | 68.15 | 45,792 |
Dec 8, 2023 | 67.74 | 68.00 | 66.00 | 67.69 | 67.69 | 7,079 |
Dec 7, 2023 | 68.70 | 68.70 | 66.51 | 66.74 | 66.74 | 41,830 |
Dec 6, 2023 | 64.00 | 68.67 | 64.00 | 67.35 | 67.35 | 124,896 |
Dec 5, 2023 | 67.49 | 67.49 | 64.94 | 65.01 | 65.01 | 6,376 |
Dec 4, 2023 | 66.38 | 66.38 | 65.30 | 65.50 | 65.50 | 5,944 |
Dec 1, 2023 | 66.33 | 66.35 | 64.52 | 65.08 | 65.08 | 22,856 |
Nov 30, 2023 | 66.06 | 66.54 | 64.89 | 65.03 | 65.03 | 8,516 |
Nov 29, 2023 | 67.80 | 67.80 | 65.85 | 66.02 | 66.02 | 11,827 |
Nov 28, 2023 | 65.17 | 67.38 | 65.03 | 66.78 | 66.78 | 8,524 |
Nov 24, 2023 | 67.00 | 67.00 | 64.70 | 65.10 | 65.10 | 30,621 |
Nov 23, 2023 | 63.85 | 67.40 | 63.85 | 66.18 | 66.18 | 50,167 |
Nov 22, 2023 | 64.06 | 64.70 | 63.63 | 64.07 | 64.07 | 4,050 |
Nov 21, 2023 | 64.15 | 65.40 | 64.11 | 64.28 | 64.28 | 31,805 |
Nov 20, 2023 | 68.50 | 68.50 | 64.00 | 64.51 | 64.51 | 4,974 |
Nov 17, 2023 | 65.45 | 65.93 | 64.10 | 64.47 | 64.47 | 16,527 |
Nov 16, 2023 | 65.80 | 65.89 | 65.00 | 65.54 | 65.54 | 15,327 |
Nov 15, 2023 | 65.57 | 66.10 | 64.90 | 65.45 | 65.45 | 6,394 |
Nov 13, 2023 | 66.00 | 66.00 | 64.70 | 65.57 | 65.57 | 10,322 |
Nov 10, 2023 | 63.00 | 72.00 | 63.00 | 64.37 | 64.37 | 4,195 |
Nov 9, 2023 | 64.51 | 64.82 | 63.57 | 64.14 | 64.14 | 10,348 |
Nov 8, 2023 | 66.21 | 67.40 | 64.60 | 65.46 | 65.46 | 23,607 |
Nov 7, 2023 | 67.69 | 68.35 | 67.00 | 67.06 | 67.06 | 3,380 |
Nov 6, 2023 | 67.00 | 67.73 | 66.31 | 66.86 | 66.86 | 11,394 |
Nov 3, 2023 | 68.00 | 68.57 | 66.00 | 67.05 | 67.05 | 4,985 |
Nov 2, 2023 | 63.75 | 70.00 | 63.75 | 67.23 | 67.23 | 28,340 |
Nov 1, 2023 | 63.51 | 65.00 | 63.35 | 63.84 | 63.84 | 14,777 |
Oct 31, 2023 | 70.00 | 70.00 | 63.86 | 64.46 | 64.46 | 11,216 |
Oct 30, 2023 | 64.80 | 64.80 | 63.01 | 63.37 | 63.37 | 12,474 |
Oct 27, 2023 | 63.69 | 65.35 | 63.69 | 64.30 | 64.30 | 13,219 |
Oct 26, 2023 | 63.00 | 63.69 | 61.47 | 63.25 | 63.25 | 38,117 |
Oct 25, 2023 | 66.24 | 66.24 | 62.75 | 63.69 | 63.69 | 28,133 |
Oct 23, 2023 | 66.50 | 67.85 | 63.00 | 63.70 | 63.70 | 31,712 |
Oct 20, 2023 | 69.44 | 69.55 | 67.15 | 67.44 | 67.44 | 2,391 |
Oct 19, 2023 | 67.31 | 69.22 | 67.00 | 68.47 | 68.47 | 7,243 |
Oct 18, 2023 | 70.00 | 71.60 | 66.55 | 67.32 | 67.32 | 133,279 |
Oct 17, 2023 | 71.64 | 71.64 | 68.80 | 69.55 | 69.55 | 125,730 |
Oct 16, 2023 | 63.70 | 71.95 | 63.70 | 70.62 | 70.62 | 199,336 |
Oct 13, 2023 | 64.10 | 64.20 | 63.45 | 63.96 | 63.96 | 6,406 |
Oct 12, 2023 | 65.80 | 65.80 | 63.40 | 64.01 | 64.01 | 6,995 |
Oct 11, 2023 | 66.11 | 67.05 | 64.20 | 64.51 | 64.51 | 28,846 |
Oct 10, 2023 | 62.71 | 66.25 | 62.71 | 66.00 | 66.00 | 39,404 |
Oct 9, 2023 | 64.99 | 64.99 | 62.20 | 63.65 | 63.65 | 55,613 |
Oct 6, 2023 | 64.90 | 65.90 | 64.90 | 65.28 | 65.28 | 14,922 |
Oct 5, 2023 | 62.55 | 65.35 | 62.55 | 64.91 | 64.91 | 2,647 |
Oct 4, 2023 | 65.79 | 65.79 | 63.25 | 63.74 | 63.74 | 33,781 |
Oct 3, 2023 | 65.00 | 65.30 | 64.35 | 64.61 | 64.61 | 8,663 |
Sep 29, 2023 | 64.83 | 65.90 | 64.83 | 65.14 | 65.14 | 22,599 |
Sep 28, 2023 | 66.70 | 66.70 | 64.45 | 64.83 | 64.83 | 14,003 |
Sep 27, 2023 | 66.07 | 66.45 | 65.26 | 65.34 | 65.34 | 6,306 |
Sep 26, 2023 | 67.45 | 67.45 | 65.10 | 65.66 | 65.66 | 24,189 |
Sep 25, 2023 | 66.10 | 66.60 | 65.55 | 66.15 | 66.15 | 2,554 |
Sep 22, 2023 | 66.60 | 67.34 | 65.65 | 66.10 | 66.10 | 3,446 |
Sep 21, 2023 | 65.86 | 67.59 | 65.86 | 66.47 | 66.47 | 4,735 |
Sep 20, 2023 | 67.00 | 67.85 | 66.10 | 66.85 | 66.85 | 26,865 |
Sep 18, 2023 | 66.11 | 68.52 | 66.11 | 67.50 | 67.50 | 20,219 |
Sep 15, 2023 | 68.36 | 69.20 | 67.05 | 67.72 | 67.72 | 20,259 |
Sep 14, 2023 | 68.00 | 69.80 | 67.70 | 68.33 | 68.33 | 21,373 |
Sep 13, 2023 | 65.73 | 68.35 | 65.73 | 67.99 | 67.99 | 16,703 |
Sep 12, 2023 | 71.00 | 72.25 | 66.00 | 66.92 | 66.92 | 62,295 |
Sep 11, 2023 | 71.71 | 74.00 | 69.75 | 70.52 | 70.52 | 70,181 |
Sep 8, 2023 | 73.99 | 74.32 | 71.84 | 72.25 | 72.25 | 61,107 |
Sep 7, 2023 | 70.00 | 74.85 | 69.30 | 72.82 | 72.82 | 142,122 |
Sep 6, 2023 | 68.00 | 70.51 | 68.00 | 69.26 | 69.26 | 36,108 |
Sep 5, 2023 | 68.31 | 70.40 | 68.31 | 68.98 | 68.98 | 33,754 |
Sep 4, 2023 | 69.00 | 70.65 | 68.80 | 69.27 | 69.27 | 42,116 |
Sep 1, 2023 | 67.16 | 69.90 | 67.16 | 68.81 | 68.81 | 10,930 |
Aug 31, 2023 | 70.11 | 71.53 | 68.05 | 68.62 | 68.62 | 94,139 |
Aug 30, 2023 | 71.00 | 72.03 | 70.40 | 70.91 | 70.91 | 139,431 |
Aug 29, 2023 | 62.10 | 70.90 | 62.10 | 70.55 | 70.55 | 291,460 |
Aug 28, 2023 | 60.67 | 63.79 | 60.67 | 62.96 | 62.96 | 6,651 |
Aug 25, 2023 | 62.40 | 63.60 | 62.40 | 63.16 | 63.16 | 9,291 |
Aug 24, 2023 | 62.01 | 64.46 | 61.95 | 62.46 | 62.46 | 6,403 |
Aug 23, 2023 | 61.66 | 62.80 | 61.66 | 61.99 | 61.99 | 16,062 |
Aug 22, 2023 | 62.36 | 62.95 | 61.70 | 61.88 | 61.88 | 2,364 |
Aug 21, 2023 | 62.50 | 62.60 | 61.60 | 61.79 | 61.79 | 10,358 |
Aug 18, 2023 | 61.50 | 62.50 | 61.00 | 61.75 | 61.75 | 26,601 |
Aug 17, 2023 | 62.90 | 63.80 | 62.00 | 62.67 | 62.67 | 13,407 |
Aug 16, 2023 | 61.54 | 63.20 | 60.70 | 62.82 | 62.82 | 25,397 |
Aug 14, 2023 | 61.10 | 62.80 | 59.91 | 61.53 | 61.53 | 66,847 |
Aug 11, 2023 | 65.50 | 65.50 | 61.50 | 61.71 | 61.71 | 16,383 |
Aug 10, 2023 | 64.90 | 65.40 | 64.13 | 64.31 | 64.31 | 13,701 |
Aug 9, 2023 | 67.71 | 67.71 | 64.60 | 64.90 | 64.90 | 20,141 |
Aug 8, 2023 | 64.20 | 67.77 | 64.20 | 64.78 | 64.78 | 5,226 |
Aug 7, 2023 | 64.11 | 65.90 | 64.11 | 65.15 | 65.15 | 19,317 |
Aug 4, 2023 | 65.14 | 65.60 | 64.27 | 65.30 | 65.30 | 16,074 |
Aug 3, 2023 | 63.01 | 64.55 | 63.01 | 64.20 | 64.20 | 3,039 |
Jul 28, 2023 | 63.18 | 63.70 | 62.60 | 63.43 | 63.43 | 10,123 |
Jul 26, 2023 | 63.69 | 63.80 | 63.04 | 63.18 | 63.18 | 5,977 |
Jul 24, 2023 | 62.71 | 63.95 | 62.71 | 63.23 | 63.23 | 18,254 |
Jul 21, 2023 | 0.30 Dividend | |||||
Jul 21, 2023 | 63.11 | 63.90 | 63.11 | 63.67 | 63.67 | 3,324 |
Jul 20, 2023 | 63.50 | 64.05 | 63.50 | 63.76 | 63.46 | 2,790 |
Jul 19, 2023 | 65.00 | 65.10 | 63.00 | 63.50 | 63.20 | 45,328 |
Jul 17, 2023 | 64.35 | 66.84 | 64.20 | 64.63 | 64.33 | 36,566 |
Jul 14, 2023 | 64.10 | 66.55 | 63.45 | 65.71 | 65.40 | 44,025 |
Jul 10, 2023 | 67.49 | 67.49 | 64.65 | 65.01 | 64.70 | 14,519 |
Jul 7, 2023 | 66.55 | 66.60 | 65.60 | 66.50 | 66.19 | 9,499 |
Jun 30, 2023 | 65.81 | 67.30 | 65.81 | 66.69 | 66.38 | 13,549 |
Jun 28, 2023 | 68.50 | 68.50 | 66.60 | 66.73 | 66.42 | 5,791 |
Jun 27, 2023 | 67.00 | 67.99 | 66.65 | 67.20 | 66.88 | 14,778 |
Jun 26, 2023 | 65.71 | 67.59 | 65.71 | 67.23 | 66.91 | 8,151 |
Jun 23, 2023 | 66.52 | 67.40 | 66.50 | 66.94 | 66.63 | 32,179 |
Jun 22, 2023 | 69.05 | 69.70 | 67.10 | 67.73 | 67.41 | 8,437 |
Jun 21, 2023 | 67.50 | 70.70 | 66.65 | 68.99 | 68.67 | 69,386 |
Jun 20, 2023 | 68.40 | 68.72 | 66.00 | 66.58 | 66.27 | 37,673 |
Jun 19, 2023 | 69.01 | 70.31 | 67.45 | 67.88 | 67.56 | 21,311 |
Jun 16, 2023 | 71.00 | 72.50 | 69.40 | 69.64 | 69.31 | 18,375 |
Jun 15, 2023 | 70.00 | 71.50 | 69.15 | 70.44 | 70.11 | 24,215 |
Jun 14, 2023 | 72.00 | 72.00 | 69.50 | 70.10 | 69.77 | 26,756 |
Jun 13, 2023 | 68.06 | 69.99 | 68.06 | 69.56 | 69.23 | 16,625 |
Jun 12, 2023 | 69.01 | 69.81 | 68.15 | 68.44 | 68.12 | 10,081 |
Jun 9, 2023 | 70.00 | 70.90 | 68.10 | 68.67 | 68.35 | 27,560 |
Jun 8, 2023 | 71.00 | 72.50 | 70.20 | 70.40 | 70.07 | 20,162 |
Jun 7, 2023 | 70.00 | 72.65 | 69.43 | 71.19 | 70.86 | 8,660 |
Jun 6, 2023 | 71.00 | 71.15 | 70.55 | 70.84 | 70.51 | 3,743 |
Jun 5, 2023 | 71.05 | 71.90 | 69.85 | 70.50 | 70.17 | 5,719 |
Jun 2, 2023 | 70.98 | 72.25 | 70.40 | 70.53 | 70.20 | 6,866 |
Jun 1, 2023 | 68.81 | 70.95 | 68.81 | 70.05 | 69.72 | 16,679 |
May 31, 2023 | 69.11 | 70.65 | 69.11 | 69.83 | 69.50 | 12,988 |
May 30, 2023 | 69.00 | 71.50 | 68.90 | 70.49 | 70.16 | 22,769 |
May 26, 2023 | 70.75 | 70.80 | 68.65 | 69.04 | 68.72 | 28,788 |
May 25, 2023 | 71.02 | 72.13 | 70.12 | 70.35 | 70.02 | 7,949 |
May 24, 2023 | 71.16 | 76.00 | 71.16 | 71.59 | 71.25 | 16,963 |
May 23, 2023 | 71.67 | 73.84 | 71.67 | 72.38 | 72.04 | 3,037 |
May 22, 2023 | 72.03 | 75.00 | 72.03 | 72.95 | 72.61 | 4,565 |
May 19, 2023 | 72.00 | 75.00 | 71.00 | 73.17 | 72.83 | 4,811 |
May 17, 2023 | 73.17 | 74.76 | 73.07 | 73.99 | 73.64 | 5,584 |
May 16, 2023 | 76.40 | 76.40 | 73.09 | 73.39 | 73.04 | 27,984 |
May 15, 2023 | 75.20 | 76.19 | 74.64 | 75.03 | 74.68 | 19,300 |
May 12, 2023 | 73.99 | 76.75 | 73.99 | 75.75 | 75.39 | 5,438 |
May 11, 2023 | 76.11 | 77.80 | 73.75 | 75.36 | 75.01 | 10,287 |
May 10, 2023 | 78.78 | 78.78 | 76.00 | 76.60 | 76.24 | 13,547 |
May 9, 2023 | 78.52 | 79.30 | 77.70 | 78.30 | 77.93 | 29,939 |
May 8, 2023 | 79.21 | 82.00 | 77.00 | 77.73 | 77.36 | 64,960 |
May 5, 2023 | 76.85 | 80.00 | 75.10 | 79.17 | 78.80 | 28,088 |
May 4, 2023 | 75.25 | 78.10 | 75.25 | 76.76 | 76.40 | 12,730 |
May 3, 2023 | 78.40 | 79.63 | 76.69 | 77.08 | 76.72 | 27,792 |
May 2, 2023 | 76.02 | 80.75 | 76.02 | 78.45 | 78.08 | 101,319 |
Apr 28, 2023 | 77.10 | 77.30 | 75.50 | 76.37 | 76.01 | 13,911 |
Apr 27, 2023 | 77.00 | 77.00 | 75.45 | 75.66 | 75.30 | 9,842 |
Apr 26, 2023 | 74.11 | 78.04 | 74.11 | 75.38 | 75.03 | 21,435 |
Apr 25, 2023 | 76.00 | 77.32 | 74.95 | 75.25 | 74.90 | 17,272 |