BSE - Delayed Quote • INR
M M Rubber Company Limited (MMRUBBR-B.BO)
At close: April 26 at 3:19 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 | 102.60 | 105.99 | 102.00 | 103.12 | 103.12 | 1,013 |
Apr 25, 2024 | 102.05 | 104.99 | 102.05 | 104.72 | 104.72 | 462 |
Apr 24, 2024 | 104.99 | 107.50 | 101.50 | 101.55 | 101.55 | 1,850 |
Apr 23, 2024 | 104.01 | 104.99 | 101.50 | 104.99 | 104.99 | 2,212 |
Apr 22, 2024 | 104.00 | 107.10 | 104.00 | 105.15 | 105.15 | 3,019 |
Apr 19, 2024 | 103.15 | 104.98 | 102.00 | 102.00 | 102.00 | 1,728 |
Apr 18, 2024 | 102.10 | 108.00 | 99.80 | 106.86 | 106.86 | 2,764 |
Apr 16, 2024 | 103.00 | 107.45 | 102.02 | 103.67 | 103.67 | 1,470 |
Apr 15, 2024 | 104.00 | 109.00 | 101.26 | 104.01 | 104.01 | 2,111 |
Apr 12, 2024 | 100.01 | 105.00 | 100.01 | 105.00 | 105.00 | 3,297 |
Apr 10, 2024 | 102.95 | 107.74 | 97.60 | 100.00 | 100.00 | 6,491 |
Apr 9, 2024 | 106.99 | 106.99 | 99.52 | 102.70 | 102.70 | 1,631 |
Apr 8, 2024 | 99.15 | 104.44 | 99.15 | 104.44 | 104.44 | 3,218 |
Apr 5, 2024 | 97.99 | 102.81 | 95.01 | 99.47 | 99.47 | 3,551 |
Apr 4, 2024 | 96.00 | 97.99 | 95.90 | 97.92 | 97.92 | 3,075 |
Apr 3, 2024 | 96.25 | 98.45 | 91.68 | 96.00 | 96.00 | 2,888 |
Apr 2, 2024 | 96.10 | 98.00 | 94.00 | 96.50 | 96.50 | 480 |
Apr 1, 2024 | 94.10 | 96.45 | 94.00 | 96.28 | 96.28 | 5,133 |
Mar 28, 2024 | 95.95 | 95.95 | 93.55 | 93.85 | 93.85 | 2,013 |
Mar 27, 2024 | 98.00 | 98.00 | 93.00 | 96.00 | 96.00 | 10,167 |
Mar 26, 2024 | 98.00 | 98.00 | 95.55 | 95.75 | 95.75 | 11,190 |
Mar 22, 2024 | 96.40 | 97.00 | 95.05 | 96.75 | 96.75 | 718 |
Mar 21, 2024 | 94.95 | 96.30 | 93.00 | 96.30 | 96.30 | 2,335 |
Mar 20, 2024 | 93.30 | 95.00 | 92.00 | 94.30 | 94.30 | 16,416 |
Mar 19, 2024 | 88.40 | 96.00 | 88.40 | 91.20 | 91.20 | 12,245 |
Mar 18, 2024 | 94.05 | 98.45 | 93.00 | 93.05 | 93.05 | 6,369 |
Mar 14, 2024 | 95.00 | 97.80 | 95.00 | 95.55 | 95.55 | 841 |
Mar 13, 2024 | 95.65 | 98.75 | 92.00 | 95.00 | 95.00 | 3,369 |
Mar 12, 2024 | 94.05 | 98.75 | 93.90 | 95.65 | 95.65 | 14,361 |
Mar 11, 2024 | 102.10 | 102.10 | 98.80 | 98.80 | 98.80 | 4,125 |
Mar 7, 2024 | 104.50 | 104.95 | 100.25 | 103.95 | 103.95 | 3,706 |
Mar 6, 2024 | 109.50 | 109.50 | 101.05 | 103.60 | 103.60 | 4,291 |
Mar 5, 2024 | 105.00 | 106.70 | 103.25 | 106.35 | 106.35 | 678 |
Mar 4, 2024 | 108.80 | 108.80 | 104.00 | 105.00 | 105.00 | 2,370 |
Mar 1, 2024 | 105.60 | 108.45 | 102.00 | 103.50 | 103.50 | 11,794 |
Feb 29, 2024 | 109.00 | 109.00 | 102.25 | 105.65 | 105.65 | 2,115 |
Feb 28, 2024 | 110.00 | 113.50 | 105.55 | 106.85 | 106.85 | 7,842 |
Feb 27, 2024 | 112.65 | 113.50 | 111.00 | 111.10 | 111.10 | 2,475 |
Feb 26, 2024 | 115.60 | 115.60 | 110.05 | 110.40 | 110.40 | 2,860 |
Feb 23, 2024 | 114.85 | 114.85 | 108.50 | 113.30 | 113.30 | 4,075 |
Feb 22, 2024 | 112.00 | 114.45 | 107.10 | 112.60 | 112.60 | 3,321 |
Feb 21, 2024 | 114.80 | 114.80 | 111.00 | 111.25 | 111.25 | 3,232 |
Feb 20, 2024 | 115.00 | 115.00 | 111.00 | 114.55 | 114.55 | 5,675 |
Feb 19, 2024 | 110.10 | 115.70 | 110.10 | 111.50 | 111.50 | 3,883 |
Feb 16, 2024 | 114.05 | 114.05 | 109.00 | 113.75 | 113.75 | 2,912 |
Feb 15, 2024 | 115.00 | 115.00 | 111.00 | 111.25 | 111.25 | 5,684 |
Feb 14, 2024 | 109.00 | 117.70 | 106.50 | 114.85 | 114.85 | 14,867 |
Feb 13, 2024 | 112.20 | 116.95 | 112.10 | 112.10 | 112.10 | 4,697 |
Feb 12, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 7,309 |
Feb 9, 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 3,397 |
Feb 8, 2024 | 139.90 | 140.00 | 130.70 | 130.70 | 130.70 | 9,141 |
Feb 7, 2024 | 138.95 | 141.00 | 132.50 | 137.55 | 137.55 | 8,618 |
Feb 6, 2024 | 135.50 | 138.40 | 131.10 | 135.15 | 135.15 | 9,579 |
Feb 5, 2024 | 142.00 | 143.40 | 133.20 | 135.00 | 135.00 | 10,657 |
Feb 2, 2024 | 142.00 | 142.00 | 130.20 | 138.70 | 138.70 | 13,250 |
Feb 1, 2024 | 129.00 | 146.00 | 124.15 | 138.50 | 138.50 | 54,579 |
Jan 31, 2024 | 123.10 | 130.00 | 122.50 | 125.60 | 125.60 | 8,496 |
Jan 30, 2024 | 132.70 | 133.90 | 125.10 | 129.40 | 129.40 | 8,126 |
Jan 29, 2024 | 132.20 | 136.90 | 126.00 | 127.60 | 127.60 | 22,746 |
Jan 25, 2024 | 142.00 | 144.95 | 128.50 | 132.20 | 132.20 | 37,758 |
Jan 24, 2024 | 140.30 | 155.40 | 137.85 | 142.80 | 142.80 | 169,063 |
Jan 23, 2024 | 119.00 | 137.85 | 117.10 | 137.85 | 137.85 | 217,667 |
Jan 19, 2024 | 111.45 | 113.00 | 100.00 | 107.75 | 107.75 | 1,957 |
Jan 18, 2024 | 111.95 | 111.95 | 107.55 | 108.50 | 108.50 | 1,094 |
Jan 17, 2024 | 113.70 | 113.70 | 109.05 | 109.10 | 109.10 | 2,302 |
Jan 16, 2024 | 114.95 | 114.95 | 110.20 | 111.00 | 111.00 | 1,070 |
Jan 15, 2024 | 111.25 | 113.75 | 109.25 | 111.25 | 111.25 | 2,203 |
Jan 12, 2024 | 110.20 | 111.50 | 110.20 | 111.25 | 111.25 | 1,394 |
Jan 11, 2024 | 112.95 | 113.30 | 110.45 | 112.00 | 112.00 | 725 |
Jan 10, 2024 | 112.40 | 112.40 | 109.95 | 110.35 | 110.35 | 3,871 |
Jan 9, 2024 | 112.80 | 112.80 | 107.35 | 109.95 | 109.95 | 8,495 |
Jan 8, 2024 | 111.00 | 112.00 | 108.00 | 108.60 | 108.60 | 4,160 |
Jan 5, 2024 | 109.20 | 113.00 | 109.20 | 111.00 | 111.00 | 4,943 |
Jan 4, 2024 | 111.95 | 112.10 | 109.10 | 112.00 | 112.00 | 22,783 |
Jan 3, 2024 | 112.40 | 112.40 | 108.20 | 110.00 | 110.00 | 17,175 |
Jan 2, 2024 | 109.00 | 111.30 | 109.00 | 109.50 | 109.50 | 3,790 |
Jan 1, 2024 | 109.85 | 112.80 | 108.50 | 108.95 | 108.95 | 5,025 |
Dec 29, 2023 | 110.00 | 111.95 | 107.50 | 109.85 | 109.85 | 6,400 |
Dec 28, 2023 | 111.75 | 113.75 | 106.25 | 109.55 | 109.55 | 7,101 |
Dec 27, 2023 | 114.80 | 115.00 | 111.10 | 111.75 | 111.75 | 1,147 |
Dec 26, 2023 | 111.20 | 118.90 | 109.50 | 112.70 | 112.70 | 1,026 |
Dec 22, 2023 | 111.05 | 112.75 | 111.00 | 111.15 | 111.15 | 156 |
Dec 21, 2023 | 110.50 | 114.25 | 108.20 | 112.65 | 112.65 | 1,267 |
Dec 20, 2023 | 112.30 | 115.00 | 110.00 | 110.40 | 110.40 | 6,396 |
Dec 19, 2023 | 112.90 | 115.70 | 111.00 | 112.15 | 112.15 | 8,442 |
Dec 18, 2023 | 110.40 | 112.70 | 110.40 | 110.40 | 110.40 | 758 |
Dec 15, 2023 | 114.75 | 114.85 | 110.55 | 112.80 | 112.80 | 630 |
Dec 14, 2023 | 111.50 | 113.25 | 110.00 | 112.00 | 112.00 | 3,301 |
Dec 13, 2023 | 111.30 | 113.35 | 110.00 | 111.50 | 111.50 | 5,701 |
Dec 12, 2023 | 112.00 | 115.80 | 111.90 | 112.00 | 112.00 | 1,666 |
Dec 11, 2023 | 114.50 | 114.50 | 111.20 | 111.90 | 111.90 | 3,396 |
Dec 8, 2023 | 114.00 | 116.40 | 113.20 | 114.50 | 114.50 | 5,613 |
Dec 7, 2023 | 114.95 | 115.55 | 112.05 | 112.10 | 112.10 | 1,467 |
Dec 6, 2023 | 110.65 | 116.40 | 110.65 | 112.70 | 112.70 | 6,969 |
Dec 5, 2023 | 110.50 | 112.55 | 110.00 | 111.85 | 111.85 | 2,721 |
Dec 4, 2023 | 110.05 | 112.70 | 110.00 | 110.50 | 110.50 | 1,144 |
Dec 1, 2023 | 113.00 | 113.85 | 109.30 | 109.45 | 109.45 | 3,744 |
Nov 30, 2023 | 115.80 | 119.00 | 111.20 | 113.00 | 113.00 | 3,552 |
Nov 29, 2023 | 111.05 | 113.00 | 111.05 | 113.00 | 113.00 | 1,259 |
Nov 28, 2023 | 112.35 | 114.65 | 112.35 | 112.75 | 112.75 | 1,342 |
Nov 24, 2023 | 112.00 | 114.45 | 112.00 | 112.30 | 112.30 | 956 |
Nov 23, 2023 | 114.70 | 114.70 | 111.40 | 113.10 | 113.10 | 1,576 |
Nov 22, 2023 | 115.60 | 118.25 | 111.00 | 111.30 | 111.30 | 6,726 |
Nov 21, 2023 | 110.05 | 115.65 | 110.05 | 115.00 | 115.00 | 2,488 |
Nov 20, 2023 | 113.80 | 114.40 | 109.00 | 112.75 | 112.75 | 3,844 |
Nov 17, 2023 | 115.55 | 117.75 | 111.00 | 113.80 | 113.80 | 6,050 |
Nov 16, 2023 | 113.00 | 118.35 | 113.00 | 115.55 | 115.55 | 2,650 |
Nov 15, 2023 | 118.00 | 119.50 | 112.90 | 114.85 | 114.85 | 8,282 |
Nov 13, 2023 | 116.85 | 116.85 | 112.25 | 116.35 | 116.35 | 3,129 |
Nov 10, 2023 | 118.70 | 118.70 | 111.20 | 114.90 | 114.90 | 532 |
Nov 9, 2023 | 114.80 | 117.30 | 114.80 | 115.10 | 115.10 | 2,315 |
Nov 8, 2023 | 120.90 | 121.90 | 113.05 | 114.05 | 114.05 | 11,967 |
Nov 7, 2023 | 127.85 | 127.85 | 114.20 | 115.65 | 115.65 | 5,035 |
Nov 6, 2023 | 125.00 | 129.90 | 117.15 | 121.05 | 121.05 | 3,786 |
Nov 3, 2023 | 120.00 | 122.00 | 117.05 | 117.30 | 117.30 | 2,097 |
Nov 2, 2023 | 121.10 | 125.80 | 120.00 | 121.00 | 121.00 | 832 |
Nov 1, 2023 | 129.85 | 129.85 | 121.00 | 121.05 | 121.05 | 3,828 |
Oct 31, 2023 | 117.50 | 124.90 | 115.05 | 121.75 | 121.75 | 5,259 |
Oct 30, 2023 | 120.00 | 121.70 | 114.50 | 117.50 | 117.50 | 378 |
Oct 27, 2023 | 119.95 | 129.60 | 119.95 | 121.70 | 121.70 | 2,793 |
Oct 26, 2023 | 117.35 | 120.70 | 107.70 | 112.20 | 112.20 | 3,631 |
Oct 25, 2023 | 115.00 | 119.00 | 111.75 | 117.35 | 117.35 | 2,647 |
Oct 23, 2023 | 127.95 | 128.60 | 118.30 | 121.75 | 121.75 | 748 |
Oct 20, 2023 | 121.70 | 124.70 | 120.00 | 120.05 | 120.05 | 1,905 |
Oct 19, 2023 | 124.50 | 125.15 | 120.00 | 121.70 | 121.70 | 1,040 |
Oct 18, 2023 | 125.45 | 125.45 | 120.00 | 124.85 | 124.85 | 1,060 |
Oct 17, 2023 | 122.00 | 125.90 | 122.00 | 122.35 | 122.35 | 190 |
Oct 16, 2023 | 124.80 | 129.95 | 120.20 | 125.45 | 125.45 | 3,422 |
Oct 13, 2023 | 125.80 | 134.00 | 124.00 | 124.80 | 124.80 | 2,004 |
Oct 12, 2023 | 145.00 | 145.00 | 124.10 | 127.50 | 127.50 | 3,624 |
Oct 11, 2023 | 134.30 | 134.80 | 123.60 | 126.70 | 126.70 | 6,177 |
Oct 10, 2023 | 140.80 | 140.80 | 130.20 | 131.65 | 131.65 | 2,041 |
Oct 9, 2023 | 124.00 | 147.90 | 115.20 | 132.65 | 132.65 | 9,014 |
Oct 6, 2023 | 122.35 | 127.95 | 121.95 | 123.65 | 123.65 | 891 |
Oct 5, 2023 | 121.00 | 124.40 | 121.00 | 122.35 | 122.35 | 1,926 |
Oct 4, 2023 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 3,353 |
Oct 3, 2023 | 125.00 | 128.00 | 123.00 | 123.00 | 123.00 | 3,321 |
Sep 29, 2023 | 126.90 | 126.90 | 120.50 | 125.80 | 125.80 | 3,132 |
Sep 28, 2023 | 124.05 | 125.00 | 122.60 | 123.25 | 123.25 | 1,253 |
Sep 27, 2023 | 126.00 | 127.95 | 122.40 | 123.55 | 123.55 | 2,673 |
Sep 26, 2023 | 125.50 | 129.70 | 122.00 | 125.00 | 125.00 | 1,382 |
Sep 25, 2023 | 125.00 | 125.30 | 122.00 | 125.05 | 125.05 | 3,120 |
Sep 22, 2023 | 125.50 | 126.00 | 123.15 | 125.90 | 125.90 | 3,557 |
Sep 21, 2023 | 126.00 | 127.75 | 126.00 | 126.00 | 126.00 | 545 |
Sep 20, 2023 | 120.40 | 129.00 | 120.40 | 122.50 | 122.50 | 2,100 |
Sep 18, 2023 | 135.75 | 135.75 | 122.15 | 122.85 | 122.85 | 1,025 |
Sep 15, 2023 | 125.05 | 129.25 | 122.00 | 125.95 | 125.95 | 2,130 |
Sep 14, 2023 | 131.60 | 131.60 | 126.00 | 129.50 | 129.50 | 2,427 |
Sep 13, 2023 | 128.95 | 136.45 | 127.00 | 129.00 | 129.00 | 2,303 |
Sep 12, 2023 | 124.00 | 128.95 | 124.00 | 124.40 | 124.40 | 974 |
Sep 11, 2023 | 125.10 | 130.00 | 116.55 | 122.75 | 122.75 | 3,388 |
Sep 8, 2023 | 126.95 | 128.50 | 121.25 | 125.90 | 125.90 | 3,804 |
Sep 7, 2023 | 127.00 | 127.00 | 120.10 | 121.65 | 121.65 | 1,618 |
Sep 6, 2023 | 119.05 | 124.95 | 119.05 | 122.00 | 122.00 | 1,521 |
Sep 5, 2023 | 120.00 | 126.50 | 120.00 | 122.85 | 122.85 | 1,309 |
Sep 4, 2023 | 128.70 | 128.70 | 121.00 | 125.00 | 125.00 | 1,231 |
Sep 1, 2023 | 115.00 | 127.80 | 115.00 | 120.55 | 120.55 | 3,853 |
Aug 31, 2023 | 124.40 | 124.40 | 119.00 | 123.80 | 123.80 | 1,340 |
Aug 30, 2023 | 122.00 | 123.95 | 121.65 | 123.65 | 123.65 | 2,221 |
Aug 29, 2023 | 121.35 | 124.70 | 120.50 | 121.45 | 121.45 | 1,975 |
Aug 28, 2023 | 124.00 | 130.10 | 119.00 | 121.20 | 121.20 | 952 |
Aug 25, 2023 | 124.50 | 126.50 | 122.00 | 124.00 | 124.00 | 181 |
Aug 24, 2023 | 126.55 | 126.55 | 124.00 | 124.50 | 124.50 | 1,114 |
Aug 23, 2023 | 130.50 | 130.50 | 123.05 | 124.05 | 124.05 | 276 |
Aug 22, 2023 | 131.65 | 131.65 | 125.40 | 127.50 | 127.50 | 834 |
Aug 21, 2023 | 133.80 | 133.80 | 122.35 | 127.65 | 127.65 | 4,887 |
Aug 18, 2023 | 128.50 | 132.40 | 122.25 | 125.45 | 125.45 | 4,513 |
Aug 17, 2023 | 125.00 | 127.00 | 122.10 | 122.25 | 122.25 | 3,333 |
Aug 16, 2023 | 119.50 | 127.80 | 119.00 | 124.55 | 124.55 | 817 |
Aug 14, 2023 | 119.05 | 124.00 | 116.15 | 119.45 | 119.45 | 3,310 |
Aug 11, 2023 | 129.80 | 129.80 | 116.05 | 125.65 | 125.65 | 3,822 |
Aug 10, 2023 | 131.95 | 131.95 | 117.05 | 123.40 | 123.40 | 4,621 |
Aug 9, 2023 | 127.80 | 127.80 | 121.60 | 125.00 | 125.00 | 4,076 |
Aug 8, 2023 | 115.10 | 123.85 | 115.10 | 122.85 | 122.85 | 2,652 |
Aug 7, 2023 | 121.00 | 121.00 | 115.75 | 116.20 | 116.20 | 3,790 |
Aug 4, 2023 | 121.95 | 127.65 | 115.55 | 121.50 | 121.50 | 57,711 |
Aug 3, 2023 | 125.25 | 127.90 | 120.30 | 121.60 | 121.60 | 7,772 |
Aug 2, 2023 | 122.55 | 126.80 | 122.55 | 126.00 | 126.00 | 1,947 |
Aug 1, 2023 | 125.00 | 127.85 | 121.50 | 122.55 | 122.55 | 2,891 |
Jul 31, 2023 | 122.10 | 127.60 | 117.00 | 125.60 | 125.60 | 9,468 |
Jul 28, 2023 | 122.55 | 122.55 | 113.30 | 122.10 | 122.10 | 37,435 |
Jul 27, 2023 | 111.05 | 116.75 | 111.00 | 116.75 | 116.75 | 3,299 |
Jul 26, 2023 | 105.95 | 111.20 | 105.00 | 111.20 | 111.20 | 12,252 |
Jul 25, 2023 | 106.00 | 107.65 | 101.65 | 105.95 | 105.95 | 5,862 |
Jul 24, 2023 | 109.00 | 109.00 | 102.35 | 103.80 | 103.80 | 5,867 |
Jul 21, 2023 | 104.15 | 109.95 | 103.00 | 107.25 | 107.25 | 7,118 |
Jul 20, 2023 | 104.30 | 109.45 | 104.30 | 106.70 | 106.70 | 12,593 |
Jul 19, 2023 | 102.10 | 106.95 | 102.10 | 104.30 | 104.30 | 1,906 |
Jul 18, 2023 | 103.35 | 106.95 | 102.10 | 105.40 | 105.40 | 1,865 |
Jul 17, 2023 | 102.05 | 109.60 | 102.05 | 103.35 | 103.35 | 9,980 |
Jul 14, 2023 | 102.55 | 107.25 | 102.40 | 105.95 | 105.95 | 3,336 |
Jul 13, 2023 | 103.80 | 107.35 | 102.10 | 104.00 | 104.00 | 7,757 |
Jul 12, 2023 | 107.90 | 107.90 | 103.65 | 104.50 | 104.50 | 1,537 |
Jul 11, 2023 | 104.95 | 106.45 | 103.50 | 105.95 | 105.95 | 110 |
Jul 10, 2023 | 103.05 | 108.60 | 103.00 | 104.95 | 104.95 | 3,201 |
Jul 7, 2023 | 109.60 | 109.60 | 104.10 | 105.85 | 105.85 | 2,140 |
Jul 6, 2023 | 110.00 | 110.00 | 105.30 | 106.10 | 106.10 | 1,477 |
Jul 5, 2023 | 106.00 | 109.00 | 105.80 | 108.00 | 108.00 | 4,199 |
Jul 4, 2023 | 107.20 | 108.40 | 104.05 | 106.85 | 106.85 | 1,147 |
Jul 3, 2023 | 110.00 | 110.00 | 103.55 | 107.20 | 107.20 | 3,840 |
Jun 30, 2023 | 106.00 | 108.00 | 106.00 | 106.15 | 106.15 | 5,527 |
Jun 28, 2023 | 103.10 | 109.00 | 103.00 | 107.35 | 107.35 | 3,600 |
Jun 27, 2023 | 101.55 | 106.46 | 101.50 | 105.96 | 105.96 | 5,896 |
Jun 26, 2023 | 106.60 | 106.60 | 101.14 | 104.72 | 104.72 | 3,373 |
Jun 23, 2023 | 105.00 | 107.00 | 103.20 | 104.00 | 104.00 | 937 |
Jun 22, 2023 | 105.35 | 107.00 | 102.61 | 103.49 | 103.49 | 882 |
Jun 21, 2023 | 102.40 | 106.64 | 102.36 | 105.35 | 105.35 | 6,746 |
Jun 20, 2023 | 101.30 | 103.90 | 101.00 | 101.57 | 101.57 | 4,670 |
Jun 19, 2023 | 101.01 | 106.25 | 101.01 | 104.62 | 104.62 | 3,905 |
Jun 16, 2023 | 103.00 | 104.90 | 99.20 | 103.54 | 103.54 | 14,299 |
Jun 15, 2023 | 104.00 | 104.00 | 101.80 | 103.05 | 103.05 | 794 |
Jun 14, 2023 | 104.48 | 105.50 | 101.00 | 103.53 | 103.53 | 11,820 |
Jun 13, 2023 | 104.00 | 105.00 | 101.69 | 104.27 | 104.27 | 5,874 |
Jun 12, 2023 | 102.00 | 106.85 | 100.12 | 103.67 | 103.67 | 4,008 |
Jun 9, 2023 | 101.30 | 104.90 | 101.30 | 104.35 | 104.35 | 2,113 |
Jun 8, 2023 | 101.16 | 104.25 | 100.00 | 103.92 | 103.92 | 2,824 |
Jun 7, 2023 | 105.75 | 105.75 | 99.00 | 101.78 | 101.78 | 9,322 |
Jun 6, 2023 | 103.00 | 104.60 | 100.00 | 102.75 | 102.75 | 3,298 |
Jun 5, 2023 | 102.00 | 103.55 | 100.00 | 100.98 | 100.98 | 2,293 |
Jun 2, 2023 | 103.11 | 103.11 | 98.14 | 102.00 | 102.00 | 1,768 |
Jun 1, 2023 | 96.30 | 102.45 | 96.30 | 100.95 | 100.95 | 5,348 |
May 31, 2023 | 105.95 | 105.95 | 98.00 | 98.30 | 98.30 | 11,686 |
May 30, 2023 | 101.05 | 105.70 | 99.25 | 101.35 | 101.35 | 4,765 |
May 29, 2023 | 107.00 | 107.00 | 99.75 | 101.05 | 101.05 | 14,160 |
May 26, 2023 | 109.00 | 109.00 | 102.10 | 104.95 | 104.95 | 26,889 |
May 25, 2023 | 106.50 | 112.80 | 104.15 | 104.50 | 104.50 | 102,866 |
May 24, 2023 | 129.90 | 131.45 | 115.70 | 115.70 | 115.70 | 6,064 |
May 23, 2023 | 128.00 | 133.20 | 123.70 | 128.55 | 128.55 | 2,720 |
May 22, 2023 | 134.00 | 134.00 | 128.00 | 129.30 | 129.30 | 2,700 |
May 19, 2023 | 136.95 | 136.95 | 129.00 | 132.55 | 132.55 | 5,772 |
May 18, 2023 | 140.25 | 140.25 | 131.35 | 137.40 | 137.40 | 2,695 |
May 17, 2023 | 135.00 | 138.95 | 129.20 | 135.50 | 135.50 | 14,947 |
May 16, 2023 | 131.95 | 132.00 | 126.25 | 130.85 | 130.85 | 1,547 |
May 15, 2023 | 132.20 | 138.40 | 126.00 | 127.75 | 127.75 | 2,368 |
May 12, 2023 | 136.70 | 136.70 | 130.70 | 132.20 | 132.20 | 2,670 |
May 11, 2023 | 145.00 | 145.00 | 130.10 | 132.85 | 132.85 | 9,296 |
May 10, 2023 | 121.00 | 136.50 | 121.00 | 136.15 | 136.15 | 15,620 |
May 9, 2023 | 127.00 | 127.00 | 120.00 | 124.10 | 124.10 | 3,242 |
May 8, 2023 | 121.95 | 128.90 | 120.10 | 125.45 | 125.45 | 2,687 |
May 5, 2023 | 122.30 | 128.00 | 118.35 | 120.85 | 120.85 | 3,201 |
May 4, 2023 | 113.00 | 124.45 | 109.15 | 122.30 | 122.30 | 8,195 |
May 3, 2023 | 112.55 | 120.75 | 112.00 | 116.95 | 116.95 | 9,372 |
May 2, 2023 | 122.25 | 124.70 | 115.00 | 116.90 | 116.90 | 9,134 |
Apr 28, 2023 | 134.70 | 134.70 | 122.12 | 124.88 | 124.88 | 11,770 |
Apr 27, 2023 | 136.00 | 136.00 | 126.63 | 131.77 | 131.77 | 24,718 |
Apr 26, 2023 | 130.00 | 135.50 | 125.55 | 129.11 | 129.11 | 19,969 |