NSE - Delayed Quote • INR
Nippon India Mutual Fund - Nippon India ETF Nifty 50 Value 20 (NV20BEES.NS)
At close: April 24 at 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 | 139.99 | 139.99 | 138.00 | 138.20 | 138.20 | 13,860 |
Apr 23, 2024 | 139.80 | 139.80 | 137.66 | 138.62 | 138.62 | 13,126 |
Apr 22, 2024 | 138.77 | 139.70 | 136.51 | 137.75 | 137.75 | 15,165 |
Apr 19, 2024 | 135.09 | 140.00 | 134.54 | 137.03 | 137.03 | 21,398 |
Apr 18, 2024 | 138.59 | 138.59 | 135.80 | 136.09 | 136.09 | 23,749 |
Apr 16, 2024 | 138.99 | 138.99 | 136.99 | 137.26 | 137.26 | 63,621 |
Apr 15, 2024 | 141.00 | 141.00 | 138.35 | 139.06 | 139.06 | 61,337 |
Apr 12, 2024 | 141.49 | 144.50 | 140.08 | 141.27 | 141.27 | 52,210 |
Apr 10, 2024 | 140.94 | 141.70 | 140.24 | 141.30 | 141.30 | 10,801 |
Apr 9, 2024 | 141.96 | 141.96 | 139.92 | 140.93 | 140.93 | 23,678 |
Apr 8, 2024 | 141.00 | 142.50 | 139.00 | 140.29 | 140.29 | 14,836 |
Apr 5, 2024 | 139.90 | 139.90 | 138.46 | 139.74 | 139.74 | 14,685 |
Apr 4, 2024 | 139.72 | 140.03 | 138.68 | 139.60 | 139.60 | 27,913 |
Apr 3, 2024 | 139.51 | 140.87 | 139.00 | 139.72 | 139.72 | 11,679 |
Apr 2, 2024 | 140.26 | 141.48 | 138.94 | 139.42 | 139.42 | 25,780 |
Apr 1, 2024 | 140.97 | 143.00 | 139.65 | 139.89 | 139.89 | 29,456 |
Mar 28, 2024 | 140.20 | 140.20 | 137.07 | 139.15 | 139.15 | 12,338 |
Mar 27, 2024 | 140.00 | 140.47 | 137.45 | 137.76 | 137.76 | 235,694 |
Mar 26, 2024 | 142.71 | 142.71 | 137.90 | 139.11 | 139.11 | 23,300 |
Mar 22, 2024 | 142.10 | 142.10 | 137.18 | 139.27 | 139.27 | 17,710 |
Mar 21, 2024 | 137.76 | 140.97 | 137.76 | 139.29 | 139.29 | 13,140 |
Mar 20, 2024 | 137.76 | 138.03 | 136.47 | 137.72 | 137.72 | 17,698 |
Mar 19, 2024 | 139.70 | 140.97 | 137.10 | 137.48 | 137.48 | 61,601 |
Mar 18, 2024 | 142.76 | 145.70 | 139.28 | 139.69 | 139.69 | 42,786 |
Mar 15, 2024 | 142.00 | 142.69 | 139.15 | 139.98 | 139.98 | 27,857 |
Mar 14, 2024 | 141.97 | 145.00 | 138.93 | 143.24 | 143.24 | 36,446 |
Mar 13, 2024 | 142.98 | 144.00 | 138.40 | 140.44 | 140.44 | 120,666 |
Mar 12, 2024 | 145.50 | 145.50 | 140.63 | 141.22 | 141.22 | 50,327 |
Mar 11, 2024 | 145.00 | 145.00 | 141.05 | 141.24 | 141.24 | 54,694 |
Mar 7, 2024 | 143.88 | 143.88 | 142.00 | 143.11 | 143.11 | 50,779 |
Mar 6, 2024 | 143.09 | 143.09 | 139.97 | 142.24 | 142.24 | 10,225 |
Mar 5, 2024 | 142.11 | 143.50 | 141.00 | 141.60 | 141.60 | 16,936 |
Mar 4, 2024 | 142.88 | 146.60 | 141.42 | 142.29 | 142.29 | 77,874 |
Mar 1, 2024 | 141.48 | 143.00 | 140.29 | 141.36 | 141.36 | 21,753 |
Feb 29, 2024 | 141.18 | 141.18 | 138.86 | 139.77 | 139.77 | 16,230 |
Feb 28, 2024 | 141.00 | 141.50 | 139.57 | 139.88 | 139.88 | 20,239 |
Feb 27, 2024 | 140.46 | 140.95 | 140.07 | 140.77 | 140.77 | 22,935 |
Feb 26, 2024 | 142.97 | 142.97 | 139.92 | 140.74 | 140.74 | 24,942 |
Feb 23, 2024 | 143.48 | 144.00 | 140.94 | 141.33 | 141.33 | 27,531 |
Feb 22, 2024 | 141.79 | 143.00 | 138.95 | 141.90 | 141.90 | 17,601 |
Feb 21, 2024 | 142.58 | 143.50 | 139.61 | 141.79 | 141.79 | 10,096 |
Feb 20, 2024 | 142.80 | 142.80 | 140.01 | 140.94 | 140.94 | 6,183 |
Feb 19, 2024 | 141.15 | 142.04 | 140.11 | 141.35 | 141.35 | 49,743 |
Feb 16, 2024 | 141.48 | 141.48 | 137.86 | 140.81 | 140.81 | 4,210 |
Feb 15, 2024 | 140.27 | 140.28 | 139.01 | 139.96 | 139.96 | 4,707 |
Feb 14, 2024 | 139.48 | 139.49 | 136.28 | 138.76 | 138.76 | 4,761 |
Feb 13, 2024 | 134.98 | 140.00 | 134.98 | 138.41 | 138.41 | 10,005 |
Feb 12, 2024 | 140.00 | 141.08 | 137.50 | 137.73 | 137.73 | 7,915 |
Feb 9, 2024 | 135.72 | 139.85 | 135.72 | 138.88 | 138.88 | 5,807 |
Feb 8, 2024 | 139.86 | 139.86 | 137.51 | 138.49 | 138.49 | 12,212 |
Feb 7, 2024 | 139.80 | 139.80 | 138.76 | 139.18 | 139.18 | 7,031 |
Feb 6, 2024 | 137.69 | 139.49 | 137.38 | 139.12 | 139.12 | 8,134 |
Feb 5, 2024 | 138.60 | 138.85 | 136.47 | 137.69 | 137.69 | 11,217 |
Feb 2, 2024 | 136.55 | 138.90 | 136.24 | 137.65 | 137.65 | 37,650 |
Feb 1, 2024 | 136.97 | 136.97 | 135.49 | 135.69 | 135.69 | 22,397 |
Jan 31, 2024 | 134.42 | 135.77 | 131.73 | 135.50 | 135.50 | 3,538 |
Jan 30, 2024 | 135.40 | 135.80 | 134.32 | 134.42 | 134.42 | 8,528 |
Jan 29, 2024 | 136.50 | 136.50 | 134.01 | 134.98 | 134.98 | 4,367 |
Jan 25, 2024 | 136.90 | 136.90 | 133.29 | 133.79 | 133.79 | 5,277 |
Jan 24, 2024 | 134.11 | 135.15 | 133.02 | 134.39 | 134.39 | 9,951 |
Jan 23, 2024 | 134.76 | 136.78 | 132.69 | 133.30 | 133.30 | 17,590 |
Jan 19, 2024 | 134.97 | 135.21 | 134.08 | 135.07 | 135.07 | 12,285 |
Jan 17, 2024 | 134.00 | 134.57 | 133.39 | 133.51 | 133.51 | 11,314 |
Jan 16, 2024 | 136.67 | 136.67 | 133.69 | 134.55 | 134.55 | 6,623 |
Jan 15, 2024 | 135.48 | 135.79 | 134.49 | 135.05 | 135.05 | 18,083 |
Jan 12, 2024 | 131.00 | 133.89 | 131.00 | 133.69 | 133.69 | 18,769 |
Jan 11, 2024 | 130.78 | 130.78 | 130.02 | 130.51 | 130.51 | 31,796 |
Jan 10, 2024 | 130.01 | 130.49 | 129.19 | 130.15 | 130.15 | 6,213 |
Jan 9, 2024 | 130.90 | 131.59 | 128.20 | 129.95 | 129.95 | 6,634 |
Jan 8, 2024 | 132.78 | 132.78 | 130.10 | 130.11 | 130.11 | 22,085 |
Jan 5, 2024 | 130.83 | 131.85 | 130.57 | 130.99 | 130.99 | 14,066 |
Jan 4, 2024 | 132.30 | 132.30 | 130.24 | 130.84 | 130.84 | 12,067 |
Jan 3, 2024 | 131.01 | 131.45 | 130.00 | 130.78 | 130.78 | 9,334 |
Jan 2, 2024 | 133.80 | 135.40 | 130.61 | 131.85 | 131.85 | 46,287 |
Jan 1, 2024 | 137.85 | 137.85 | 129.87 | 132.21 | 132.21 | 8,490 |
Dec 29, 2023 | 132.33 | 133.30 | 130.20 | 131.90 | 131.90 | 18,528 |
Dec 28, 2023 | 131.52 | 132.71 | 131.48 | 132.33 | 132.33 | 23,558 |
Dec 27, 2023 | 130.40 | 131.73 | 130.14 | 131.17 | 131.17 | 8,805 |
Dec 26, 2023 | 132.61 | 132.61 | 127.41 | 130.47 | 130.47 | 27,833 |
Dec 22, 2023 | 128.93 | 130.07 | 128.40 | 130.01 | 130.01 | 7,381 |
Dec 21, 2023 | 127.91 | 130.00 | 127.01 | 129.29 | 129.29 | 21,550 |
Dec 20, 2023 | 129.88 | 131.48 | 127.52 | 127.91 | 127.91 | 5,679 |
Dec 19, 2023 | 127.53 | 130.51 | 127.53 | 129.88 | 129.88 | 29,235 |
Dec 18, 2023 | 131.47 | 131.47 | 129.58 | 130.13 | 130.13 | 19,604 |
Dec 15, 2023 | 127.95 | 131.98 | 127.84 | 130.06 | 130.06 | 16,020 |
Dec 14, 2023 | 128.25 | 128.25 | 125.93 | 126.94 | 126.94 | 21,465 |
Dec 13, 2023 | 125.80 | 125.80 | 124.30 | 125.38 | 125.38 | 11,221 |
Dec 12, 2023 | 126.20 | 126.41 | 125.31 | 125.73 | 125.73 | 4,722 |
Dec 11, 2023 | 128.80 | 128.80 | 124.01 | 125.35 | 125.35 | 10,405 |
Dec 8, 2023 | 124.73 | 125.88 | 124.25 | 125.02 | 125.02 | 7,854 |
Dec 7, 2023 | 126.00 | 126.00 | 124.11 | 124.73 | 124.73 | 7,963 |
Dec 6, 2023 | 124.71 | 125.66 | 124.15 | 125.33 | 125.33 | 13,858 |
Dec 5, 2023 | 124.19 | 124.50 | 123.31 | 124.33 | 124.33 | 11,536 |
Dec 4, 2023 | 126.00 | 126.00 | 123.53 | 124.11 | 124.11 | 18,569 |
Dec 1, 2023 | 119.20 | 123.09 | 119.20 | 122.76 | 122.76 | 8,608 |
Nov 30, 2023 | 121.14 | 121.84 | 121.14 | 121.47 | 121.47 | 10,433 |
Nov 29, 2023 | 122.49 | 122.49 | 118.20 | 121.30 | 121.30 | 25,213 |
Nov 28, 2023 | 121.70 | 125.00 | 119.11 | 120.13 | 120.13 | 8,007 |
Nov 24, 2023 | 120.32 | 120.77 | 119.70 | 119.73 | 119.73 | 4,855 |
Nov 23, 2023 | 120.59 | 120.79 | 120.18 | 120.36 | 120.36 | 5,291 |
Nov 22, 2023 | 120.90 | 120.90 | 119.74 | 120.58 | 120.58 | 6,711 |
Nov 21, 2023 | 119.66 | 120.28 | 118.05 | 119.55 | 119.55 | 8,236 |
Nov 20, 2023 | 120.10 | 120.19 | 117.30 | 119.66 | 119.66 | 18,844 |
Nov 17, 2023 | 119.60 | 120.11 | 119.23 | 119.34 | 119.34 | 5,929 |
Nov 16, 2023 | 119.70 | 120.19 | 118.03 | 119.57 | 119.57 | 13,235 |
Nov 15, 2023 | 117.49 | 118.07 | 115.20 | 117.70 | 117.70 | 19,092 |
Nov 13, 2023 | 116.27 | 116.79 | 115.81 | 116.49 | 116.49 | 3,609 |
Nov 10, 2023 | 117.60 | 117.60 | 115.20 | 115.64 | 115.64 | 7,983 |
Nov 9, 2023 | 119.70 | 119.70 | 115.76 | 115.92 | 115.92 | 11,385 |
Nov 8, 2023 | 116.48 | 116.48 | 116.00 | 116.18 | 116.18 | 5,734 |
Nov 7, 2023 | 116.02 | 116.40 | 115.81 | 115.91 | 115.91 | 6,567 |
Nov 6, 2023 | 118.10 | 118.10 | 114.79 | 115.94 | 115.94 | 33,451 |
Nov 3, 2023 | 116.47 | 116.58 | 114.06 | 115.76 | 115.76 | 7,506 |
Nov 2, 2023 | 115.76 | 115.76 | 114.00 | 114.21 | 114.21 | 18,505 |
Nov 1, 2023 | 114.01 | 114.65 | 113.45 | 113.49 | 113.49 | 22,239 |
Oct 31, 2023 | 117.40 | 117.40 | 113.81 | 114.17 | 114.17 | 36,779 |
Oct 30, 2023 | 118.55 | 118.55 | 112.20 | 113.98 | 113.98 | 36,536 |
Oct 27, 2023 | 112.76 | 115.24 | 112.76 | 114.56 | 114.56 | 13,094 |
Oct 26, 2023 | 114.49 | 114.49 | 113.00 | 113.77 | 113.77 | 19,080 |
Oct 25, 2023 | 116.30 | 116.31 | 114.00 | 114.57 | 114.57 | 18,370 |
Oct 23, 2023 | 117.06 | 117.06 | 115.01 | 115.29 | 115.29 | 17,549 |
Oct 20, 2023 | 117.79 | 117.80 | 116.91 | 117.05 | 117.05 | 13,234 |
Oct 19, 2023 | 118.41 | 118.41 | 117.19 | 118.12 | 118.12 | 8,741 |
Oct 18, 2023 | 122.15 | 124.00 | 116.00 | 118.40 | 118.40 | 7,541 |
Oct 17, 2023 | 119.78 | 119.78 | 118.47 | 118.58 | 118.58 | 5,212 |
Oct 16, 2023 | 119.00 | 119.00 | 118.00 | 118.36 | 118.36 | 71,160 |
Oct 13, 2023 | 118.49 | 118.49 | 117.57 | 118.14 | 118.14 | 41,207 |
Oct 12, 2023 | 119.05 | 119.09 | 118.39 | 118.46 | 118.46 | 12,621 |
Oct 11, 2023 | 117.40 | 119.39 | 117.40 | 118.96 | 118.96 | 7,455 |
Oct 10, 2023 | 118.00 | 118.45 | 115.10 | 118.42 | 118.42 | 15,080 |
Oct 9, 2023 | 119.00 | 119.00 | 116.31 | 117.37 | 117.37 | 14,932 |
Oct 6, 2023 | 117.90 | 124.00 | 116.75 | 118.09 | 118.09 | 5,303 |
Oct 5, 2023 | 118.80 | 118.80 | 116.47 | 116.89 | 116.89 | 5,112 |
Oct 4, 2023 | 117.69 | 117.69 | 115.02 | 116.45 | 116.45 | 12,131 |
Oct 3, 2023 | 118.65 | 118.98 | 115.47 | 116.71 | 116.71 | 13,800 |
Sep 29, 2023 | 117.25 | 125.00 | 116.39 | 117.65 | 117.65 | 4,926 |
Sep 28, 2023 | 119.24 | 120.80 | 116.50 | 116.71 | 116.71 | 12,300 |
Sep 27, 2023 | 119.20 | 119.20 | 117.11 | 118.17 | 118.17 | 34,257 |
Sep 26, 2023 | 118.50 | 120.00 | 117.71 | 118.18 | 118.18 | 9,355 |
Sep 25, 2023 | 117.10 | 119.14 | 117.10 | 118.10 | 118.10 | 12,950 |
Sep 22, 2023 | 118.51 | 118.99 | 117.70 | 118.43 | 118.43 | 4,837 |
Sep 21, 2023 | 123.05 | 123.05 | 118.04 | 118.77 | 118.77 | 14,074 |
Sep 20, 2023 | 119.42 | 119.92 | 118.84 | 119.48 | 119.48 | 44,863 |
Sep 18, 2023 | 119.99 | 119.99 | 119.01 | 119.74 | 119.74 | 15,320 |
Sep 15, 2023 | 122.80 | 122.80 | 119.31 | 119.80 | 119.80 | 11,474 |
Sep 14, 2023 | 118.89 | 119.59 | 118.89 | 119.22 | 119.22 | 34,262 |
Sep 13, 2023 | 118.00 | 119.14 | 118.00 | 118.76 | 118.76 | 38,267 |
Sep 12, 2023 | 118.50 | 118.93 | 117.36 | 118.27 | 118.27 | 12,740 |
Sep 11, 2023 | 117.29 | 118.51 | 117.23 | 118.39 | 118.39 | 9,250 |
Sep 8, 2023 | 116.76 | 117.58 | 116.76 | 117.29 | 117.29 | 9,954 |
Sep 7, 2023 | 116.80 | 119.00 | 115.81 | 117.21 | 117.21 | 13,197 |
Sep 6, 2023 | 116.52 | 116.67 | 115.63 | 116.35 | 116.35 | 7,858 |
Sep 5, 2023 | 113.44 | 116.66 | 113.44 | 116.51 | 116.51 | 7,172 |
Sep 4, 2023 | 117.45 | 117.45 | 114.00 | 115.76 | 115.76 | 35,906 |
Sep 1, 2023 | 113.74 | 114.50 | 113.15 | 114.37 | 114.37 | 15,641 |
Aug 31, 2023 | 113.98 | 113.98 | 112.90 | 113.01 | 113.01 | 6,562 |
Aug 30, 2023 | 113.35 | 113.87 | 113.34 | 113.48 | 113.48 | 5,288 |
Aug 29, 2023 | 112.81 | 113.43 | 112.81 | 113.01 | 113.01 | 6,320 |
Aug 28, 2023 | 114.90 | 114.90 | 112.46 | 112.84 | 112.84 | 8,468 |
Aug 25, 2023 | 113.95 | 113.95 | 112.50 | 112.93 | 112.93 | 18,089 |
Aug 24, 2023 | 114.10 | 114.80 | 113.69 | 113.95 | 113.95 | 19,283 |
Aug 23, 2023 | 113.99 | 114.25 | 113.42 | 114.04 | 114.04 | 17,879 |
Aug 22, 2023 | 112.74 | 113.99 | 112.74 | 113.58 | 113.58 | 5,310 |
Aug 21, 2023 | 113.70 | 113.70 | 112.57 | 113.46 | 113.46 | 9,873 |
Aug 18, 2023 | 114.25 | 114.25 | 112.25 | 112.56 | 112.56 | 13,438 |
Aug 17, 2023 | 114.47 | 114.47 | 113.07 | 113.38 | 113.38 | 4,895 |
Aug 16, 2023 | 113.22 | 114.21 | 113.22 | 113.74 | 113.74 | 5,785 |
Aug 14, 2023 | 116.40 | 116.40 | 111.60 | 113.62 | 113.62 | 7,064 |
Aug 11, 2023 | 116.08 | 116.08 | 113.07 | 113.52 | 113.52 | 8,259 |
Aug 10, 2023 | 113.81 | 114.44 | 113.00 | 113.80 | 113.80 | 4,264 |
Aug 9, 2023 | 113.72 | 114.18 | 112.89 | 114.10 | 114.10 | 10,667 |
Aug 8, 2023 | 116.31 | 116.31 | 113.31 | 113.71 | 113.71 | 5,054 |
Aug 7, 2023 | 115.88 | 115.88 | 113.18 | 114.03 | 114.03 | 3,399 |
Aug 4, 2023 | 113.98 | 113.98 | 113.04 | 113.39 | 113.39 | 3,186 |
Aug 3, 2023 | 114.41 | 114.41 | 112.50 | 112.81 | 112.81 | 7,736 |
Jul 28, 2023 | 112.92 | 113.44 | 112.34 | 113.36 | 113.36 | 35,750 |
Jul 26, 2023 | 113.10 | 114.27 | 113.10 | 113.58 | 113.58 | 5,339 |
Jul 24, 2023 | 114.78 | 114.78 | 112.70 | 112.88 | 112.88 | 14,123 |
Jul 21, 2023 | 116.01 | 116.01 | 113.32 | 113.57 | 113.57 | 19,222 |
Jul 20, 2023 | 115.50 | 116.10 | 115.20 | 115.97 | 115.97 | 6,874 |
Jul 19, 2023 | 116.87 | 116.87 | 114.98 | 115.72 | 115.72 | 6,497 |
Jul 17, 2023 | 119.89 | 119.89 | 114.49 | 115.01 | 115.01 | 8,447 |
Jul 14, 2023 | 111.91 | 114.90 | 111.91 | 114.72 | 114.72 | 18,328 |
Jul 10, 2023 | 113.98 | 113.98 | 111.44 | 111.82 | 111.82 | 6,284 |
Jul 7, 2023 | 113.64 | 113.85 | 112.40 | 112.68 | 112.68 | 16,921 |
Jun 30, 2023 | 110.98 | 111.34 | 109.11 | 110.94 | 110.94 | 26,397 |
Jun 28, 2023 | 109.01 | 110.10 | 109.00 | 109.64 | 109.64 | 31,389 |
Jun 27, 2023 | 109.97 | 109.97 | 108.30 | 108.89 | 108.89 | 19,632 |
Jun 26, 2023 | 109.98 | 120.00 | 108.07 | 109.96 | 109.96 | 6,602 |
Jun 23, 2023 | 108.90 | 108.92 | 108.11 | 108.51 | 108.51 | 12,455 |
Jun 22, 2023 | 109.77 | 109.84 | 108.91 | 109.07 | 109.07 | 13,916 |
Jun 21, 2023 | 111.17 | 111.17 | 109.53 | 109.62 | 109.62 | 7,169 |
Jun 20, 2023 | 109.34 | 109.90 | 108.75 | 109.87 | 109.87 | 13,676 |
Jun 19, 2023 | 110.98 | 110.98 | 109.00 | 109.34 | 109.34 | 9,080 |
Jun 16, 2023 | 108.75 | 109.93 | 108.75 | 109.71 | 109.71 | 3,653 |
Jun 15, 2023 | 109.26 | 109.71 | 108.84 | 109.34 | 109.34 | 19,331 |
Jun 14, 2023 | 109.45 | 109.45 | 108.67 | 109.19 | 109.19 | 8,038 |
Jun 13, 2023 | 109.47 | 109.47 | 108.20 | 109.02 | 109.02 | 12,574 |
Jun 12, 2023 | 108.77 | 108.77 | 107.58 | 107.98 | 107.98 | 11,764 |
Jun 9, 2023 | 108.44 | 110.50 | 107.42 | 107.53 | 107.53 | 11,289 |
Jun 8, 2023 | 108.60 | 109.98 | 108.06 | 108.44 | 108.44 | 10,882 |
Jun 7, 2023 | 108.97 | 108.97 | 107.93 | 108.60 | 108.60 | 10,494 |
Jun 6, 2023 | 108.00 | 109.50 | 107.40 | 107.75 | 107.75 | 12,967 |
Jun 5, 2023 | 109.98 | 111.33 | 108.32 | 108.58 | 108.58 | 16,234 |
Jun 2, 2023 | 108.01 | 108.89 | 108.01 | 108.30 | 108.30 | 8,836 |
Jun 1, 2023 | 109.47 | 109.47 | 107.81 | 108.22 | 108.22 | 6,086 |
May 31, 2023 | 108.30 | 109.00 | 108.00 | 108.22 | 108.22 | 10,254 |
May 30, 2023 | 108.25 | 108.79 | 108.03 | 108.74 | 108.74 | 13,431 |
May 26, 2023 | 108.47 | 109.50 | 106.90 | 107.91 | 107.91 | 5,750 |
May 25, 2023 | 107.98 | 107.98 | 106.12 | 107.03 | 107.03 | 9,498 |
May 24, 2023 | 106.20 | 106.97 | 106.20 | 106.71 | 106.71 | 6,479 |
May 23, 2023 | 107.01 | 107.01 | 106.24 | 106.62 | 106.62 | 4,210 |
May 22, 2023 | 105.00 | 106.30 | 105.00 | 106.15 | 106.15 | 13,077 |
May 19, 2023 | 104.70 | 105.07 | 104.11 | 104.71 | 104.71 | 4,150 |
May 17, 2023 | 105.90 | 105.95 | 105.01 | 105.51 | 105.51 | 9,356 |
May 16, 2023 | 108.20 | 108.20 | 105.82 | 106.18 | 106.18 | 4,549 |
May 15, 2023 | 105.49 | 106.56 | 105.16 | 106.05 | 106.05 | 35,761 |
May 12, 2023 | 105.88 | 105.88 | 105.15 | 105.49 | 105.49 | 7,495 |
May 11, 2023 | 105.81 | 106.28 | 105.68 | 105.88 | 105.88 | 4,716 |
May 10, 2023 | 106.94 | 106.94 | 105.51 | 105.86 | 105.86 | 6,083 |
May 9, 2023 | 105.67 | 106.47 | 105.31 | 105.57 | 105.57 | 8,599 |
May 8, 2023 | 106.48 | 108.00 | 105.31 | 105.70 | 105.70 | 24,625 |
May 5, 2023 | 105.01 | 105.49 | 104.82 | 105.30 | 105.30 | 18,157 |
May 4, 2023 | 105.19 | 105.60 | 104.79 | 105.40 | 105.40 | 13,086 |
May 3, 2023 | 105.21 | 105.32 | 104.46 | 104.94 | 104.94 | 12,350 |
May 2, 2023 | 105.87 | 106.30 | 104.00 | 105.10 | 105.10 | 16,985 |
Apr 28, 2023 | 103.12 | 104.63 | 103.01 | 104.42 | 104.42 | 12,069 |
Apr 27, 2023 | 103.00 | 103.40 | 102.61 | 103.39 | 103.39 | 3,875 |
Apr 26, 2023 | 102.82 | 103.26 | 102.61 | 103.05 | 103.05 | 2,612 |
Apr 25, 2023 | 103.97 | 103.97 | 102.31 | 102.48 | 102.48 | 8,856 |
Apr 24, 2023 | 101.90 | 103.99 | 101.70 | 102.69 | 102.69 | 16,383 |