BSE - Delayed Quote • INR
The Phoenix Mills Limited (PHOENIXLTD.BO)
At close: April 19 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 19, 2024 | 3,143.75 | 3,149.75 | 3,013.80 | 3,120.80 | 3,120.80 | 18,811 |
Apr 18, 2024 | 3,132.05 | 3,266.20 | 3,103.35 | 3,157.40 | 3,157.40 | 68,545 |
Apr 16, 2024 | 2,967.75 | 3,173.70 | 2,967.75 | 3,139.70 | 3,139.70 | 16,346 |
Apr 15, 2024 | 2,935.45 | 3,081.45 | 2,935.45 | 3,003.55 | 3,003.55 | 11,366 |
Apr 12, 2024 | 3,075.80 | 3,137.95 | 2,953.00 | 2,995.35 | 2,995.35 | 17,164 |
Apr 10, 2024 | 2,916.15 | 3,076.15 | 2,916.15 | 3,029.55 | 3,029.55 | 13,247 |
Apr 9, 2024 | 2,899.95 | 2,954.80 | 2,880.00 | 2,915.70 | 2,915.70 | 3,710 |
Apr 8, 2024 | 2,850.05 | 2,998.05 | 2,850.05 | 2,895.75 | 2,895.75 | 5,480 |
Apr 5, 2024 | 2,848.00 | 2,920.00 | 2,798.45 | 2,844.70 | 2,844.70 | 9,333 |
Apr 4, 2024 | 2,850.00 | 2,899.15 | 2,823.45 | 2,850.85 | 2,850.85 | 4,490 |
Apr 3, 2024 | 2,939.85 | 2,939.85 | 2,841.00 | 2,867.75 | 2,867.75 | 9,000 |
Apr 2, 2024 | 2,874.95 | 2,924.00 | 2,842.00 | 2,899.15 | 2,899.15 | 2,242 |
Apr 1, 2024 | 2,768.90 | 2,864.40 | 2,768.90 | 2,844.85 | 2,844.85 | 4,828 |
Mar 28, 2024 | 2,770.30 | 2,825.20 | 2,706.80 | 2,770.80 | 2,770.80 | 9,314 |
Mar 27, 2024 | 2,747.95 | 2,770.00 | 2,699.30 | 2,724.05 | 2,724.05 | 7,847 |
Mar 26, 2024 | 2,552.35 | 2,741.00 | 2,550.55 | 2,706.10 | 2,706.10 | 16,074 |
Mar 22, 2024 | 2,596.20 | 2,600.95 | 2,534.75 | 2,548.30 | 2,548.30 | 4,026 |
Mar 21, 2024 | 2,624.75 | 2,624.75 | 2,536.75 | 2,553.15 | 2,553.15 | 6,258 |
Mar 20, 2024 | 2,664.35 | 2,664.35 | 2,545.95 | 2,557.10 | 2,557.10 | 14,399 |
Mar 19, 2024 | 2,625.15 | 2,694.60 | 2,525.00 | 2,647.20 | 2,647.20 | 7,072 |
Mar 18, 2024 | 2,719.75 | 2,740.15 | 2,605.15 | 2,633.65 | 2,633.65 | 13,507 |
Mar 15, 2024 | 2,657.50 | 2,831.20 | 2,633.45 | 2,734.20 | 2,734.20 | 11,096 |
Mar 14, 2024 | 2,570.00 | 2,729.40 | 2,431.80 | 2,644.35 | 2,644.35 | 34,848 |
Mar 13, 2024 | 2,864.60 | 2,972.15 | 2,516.65 | 2,591.55 | 2,591.55 | 30,525 |
Mar 12, 2024 | 2,794.20 | 2,940.80 | 2,685.00 | 2,827.95 | 2,827.95 | 9,520 |
Mar 11, 2024 | 2,838.85 | 2,838.85 | 2,738.45 | 2,765.15 | 2,765.15 | 9,995 |
Mar 7, 2024 | 2,758.95 | 2,804.20 | 2,748.40 | 2,784.05 | 2,784.05 | 3,901 |
Mar 6, 2024 | 2,741.85 | 2,811.00 | 2,681.00 | 2,706.60 | 2,706.60 | 15,442 |
Mar 5, 2024 | 2,667.25 | 2,803.60 | 2,666.10 | 2,759.45 | 2,759.45 | 8,536 |
Mar 4, 2024 | 2,710.40 | 2,757.90 | 2,680.00 | 2,698.20 | 2,698.20 | 9,754 |
Mar 1, 2024 | 2,821.70 | 2,830.00 | 2,666.85 | 2,739.30 | 2,739.30 | 13,808 |
Feb 29, 2024 | 2,790.00 | 2,814.80 | 2,687.65 | 2,766.30 | 2,766.30 | 9,926 |
Feb 28, 2024 | 2,968.35 | 2,968.35 | 2,726.45 | 2,789.95 | 2,789.95 | 7,211 |
Feb 27, 2024 | 2,853.30 | 2,880.85 | 2,806.40 | 2,824.90 | 2,824.90 | 9,107 |
Feb 26, 2024 | 2,935.45 | 2,935.45 | 2,726.30 | 2,871.30 | 2,871.30 | 13,352 |
Feb 23, 2024 | 2,807.00 | 2,930.00 | 2,807.00 | 2,904.70 | 2,904.70 | 9,138 |
Feb 22, 2024 | 2,887.65 | 2,889.95 | 2,776.55 | 2,806.60 | 2,806.60 | 7,687 |
Feb 21, 2024 | 2,827.00 | 2,941.90 | 2,809.50 | 2,896.60 | 2,896.60 | 11,082 |
Feb 20, 2024 | 2,799.85 | 2,886.55 | 2,787.30 | 2,823.95 | 2,823.95 | 7,946 |
Feb 19, 2024 | 2,676.40 | 2,814.25 | 2,667.05 | 2,783.65 | 2,783.65 | 18,060 |
Feb 16, 2024 | 2,720.25 | 2,746.25 | 2,680.00 | 2,730.90 | 2,730.90 | 13,167 |
Feb 15, 2024 | 2,633.35 | 2,766.00 | 2,623.05 | 2,747.50 | 2,747.50 | 16,567 |
Feb 14, 2024 | 2,553.15 | 2,633.45 | 2,507.65 | 2,585.40 | 2,585.40 | 7,723 |
Feb 13, 2024 | 2,700.00 | 2,736.20 | 2,445.50 | 2,562.90 | 2,562.90 | 31,008 |
Feb 12, 2024 | 2,809.75 | 2,809.75 | 2,626.40 | 2,658.15 | 2,658.15 | 12,935 |
Feb 9, 2024 | 2,802.35 | 2,831.35 | 2,769.85 | 2,814.35 | 2,814.35 | 5,289 |
Feb 8, 2024 | 2,724.05 | 2,834.40 | 2,724.05 | 2,802.95 | 2,802.95 | 13,356 |
Feb 7, 2024 | 2,635.15 | 2,795.25 | 2,635.15 | 2,760.35 | 2,760.35 | 21,010 |
Feb 6, 2024 | 2,659.75 | 2,729.20 | 2,543.40 | 2,643.90 | 2,643.90 | 18,175 |
Feb 5, 2024 | 2,497.80 | 2,678.35 | 2,492.95 | 2,661.80 | 2,661.80 | 16,289 |
Feb 2, 2024 | 2,389.85 | 2,509.95 | 2,378.60 | 2,471.60 | 2,471.60 | 22,947 |
Feb 1, 2024 | 2,471.85 | 2,471.85 | 2,328.00 | 2,354.10 | 2,354.10 | 19,704 |
Jan 31, 2024 | 2,366.80 | 2,442.00 | 2,311.55 | 2,428.15 | 2,428.15 | 5,176 |
Jan 30, 2024 | 2,371.95 | 2,442.95 | 2,332.95 | 2,363.25 | 2,363.25 | 16,755 |
Jan 29, 2024 | 2,317.85 | 2,379.00 | 2,271.05 | 2,354.90 | 2,354.90 | 7,279 |
Jan 25, 2024 | 2,370.00 | 2,442.35 | 2,275.10 | 2,295.55 | 2,295.55 | 430,307 |
Jan 24, 2024 | 2,352.55 | 2,416.50 | 2,293.00 | 2,365.65 | 2,365.65 | 13,730 |
Jan 23, 2024 | 2,503.15 | 2,544.05 | 2,344.00 | 2,387.65 | 2,387.65 | 18,707 |
Jan 19, 2024 | 2,498.90 | 2,571.00 | 2,493.50 | 2,562.30 | 2,562.30 | 13,497 |
Jan 17, 2024 | 2,364.90 | 2,432.30 | 2,334.75 | 2,415.30 | 2,415.30 | 17,094 |
Jan 16, 2024 | 2,508.85 | 2,508.90 | 2,415.00 | 2,443.10 | 2,443.10 | 15,886 |
Jan 15, 2024 | 2,538.35 | 2,552.35 | 2,435.70 | 2,480.90 | 2,480.90 | 19,211 |
Jan 12, 2024 | 2,484.85 | 2,525.95 | 2,446.00 | 2,502.90 | 2,502.90 | 15,816 |
Jan 11, 2024 | 2,594.90 | 2,597.25 | 2,398.00 | 2,445.00 | 2,445.00 | 25,669 |
Jan 10, 2024 | 2,620.00 | 2,620.00 | 2,559.00 | 2,571.50 | 2,571.50 | 14,441 |
Jan 9, 2024 | 2,505.55 | 2,673.75 | 2,505.55 | 2,644.05 | 2,644.05 | 25,305 |
Jan 8, 2024 | 2,505.85 | 2,595.00 | 2,476.95 | 2,529.70 | 2,529.70 | 90,366 |
Jan 5, 2024 | 2,378.85 | 2,595.00 | 2,378.85 | 2,484.80 | 2,484.80 | 21,523 |
Jan 4, 2024 | 2,310.10 | 2,386.05 | 2,294.45 | 2,362.65 | 2,362.65 | 13,848 |
Jan 3, 2024 | 2,220.15 | 2,299.00 | 2,220.15 | 2,290.65 | 2,290.65 | 9,869 |
Jan 2, 2024 | 2,289.85 | 2,289.85 | 2,229.85 | 2,235.35 | 2,235.35 | 1,791 |
Jan 1, 2024 | 2,232.65 | 2,259.70 | 2,220.00 | 2,252.55 | 2,252.55 | 5,042 |
Dec 29, 2023 | 2,245.75 | 2,271.35 | 2,221.45 | 2,243.50 | 2,243.50 | 4,431 |
Dec 28, 2023 | 2,255.60 | 2,258.85 | 2,218.00 | 2,245.70 | 2,245.70 | 3,837 |
Dec 27, 2023 | 2,334.05 | 2,334.05 | 2,219.15 | 2,232.75 | 2,232.75 | 5,224 |
Dec 26, 2023 | 2,301.70 | 2,324.95 | 2,246.45 | 2,304.20 | 2,304.20 | 8,485 |
Dec 22, 2023 | 2,229.90 | 2,334.30 | 2,205.20 | 2,299.50 | 2,299.50 | 16,910 |
Dec 21, 2023 | 2,229.10 | 2,240.45 | 2,143.85 | 2,195.25 | 2,195.25 | 6,388 |
Dec 20, 2023 | 2,235.45 | 2,309.80 | 2,185.70 | 2,204.50 | 2,204.50 | 4,744 |
Dec 19, 2023 | 2,282.35 | 2,315.75 | 2,242.00 | 2,250.25 | 2,250.25 | 8,238 |
Dec 18, 2023 | 2,248.90 | 2,301.05 | 2,228.00 | 2,281.60 | 2,281.60 | 3,998 |
Dec 15, 2023 | 2,358.45 | 2,411.35 | 2,263.95 | 2,294.80 | 2,294.80 | 12,179 |
Dec 14, 2023 | 2,320.55 | 2,385.50 | 2,312.10 | 2,358.50 | 2,358.50 | 10,743 |
Dec 13, 2023 | 2,283.90 | 2,310.30 | 2,240.15 | 2,281.45 | 2,281.45 | 5,959 |
Dec 12, 2023 | 2,230.00 | 2,327.45 | 2,212.70 | 2,246.30 | 2,246.30 | 14,147 |
Dec 11, 2023 | 2,219.60 | 2,241.90 | 2,184.55 | 2,213.95 | 2,213.95 | 3,194 |
Dec 8, 2023 | 2,258.00 | 2,265.05 | 2,156.00 | 2,207.95 | 2,207.95 | 13,782 |
Dec 7, 2023 | 2,264.95 | 2,290.00 | 2,248.00 | 2,258.25 | 2,258.25 | 6,972 |
Dec 6, 2023 | 2,295.05 | 2,309.90 | 2,239.25 | 2,248.30 | 2,248.30 | 9,294 |
Dec 5, 2023 | 2,374.10 | 2,375.05 | 2,277.00 | 2,287.00 | 2,287.00 | 11,626 |
Dec 4, 2023 | 2,365.00 | 2,411.30 | 2,352.95 | 2,373.75 | 2,373.75 | 6,917 |
Dec 1, 2023 | 2,350.05 | 2,382.25 | 2,332.60 | 2,359.70 | 2,359.70 | 5,181 |
Nov 30, 2023 | 2,339.95 | 2,388.95 | 2,251.00 | 2,369.95 | 2,369.95 | 9,864 |
Nov 29, 2023 | 2,400.25 | 2,416.85 | 2,302.95 | 2,319.50 | 2,319.50 | 5,896 |
Nov 28, 2023 | 2,365.90 | 2,402.50 | 2,339.15 | 2,386.55 | 2,386.55 | 8,226 |
Nov 24, 2023 | 2,299.75 | 2,435.00 | 2,271.00 | 2,366.00 | 2,366.00 | 18,611 |
Nov 23, 2023 | 2,250.05 | 2,299.95 | 2,201.00 | 2,271.35 | 2,271.35 | 7,344 |
Nov 22, 2023 | 2,215.05 | 2,233.75 | 2,178.50 | 2,224.00 | 2,224.00 | 5,718 |
Nov 21, 2023 | 2,309.95 | 2,309.95 | 2,219.45 | 2,246.80 | 2,246.80 | 4,666 |
Nov 20, 2023 | 2,300.00 | 2,332.70 | 2,260.00 | 2,295.70 | 2,295.70 | 6,643 |
Nov 17, 2023 | 2,201.05 | 2,300.00 | 2,201.05 | 2,285.85 | 2,285.85 | 9,981 |
Nov 16, 2023 | 2,230.05 | 2,275.70 | 2,203.90 | 2,218.95 | 2,218.95 | 8,310 |
Nov 15, 2023 | 2,110.25 | 2,366.40 | 2,110.25 | 2,223.45 | 2,223.45 | 47,345 |
Nov 13, 2023 | 2,008.00 | 2,131.45 | 2,008.00 | 2,112.15 | 2,112.15 | 9,412 |
Nov 10, 2023 | 2,065.95 | 2,065.95 | 2,012.35 | 2,030.65 | 2,030.65 | 3,371 |
Nov 9, 2023 | 2,106.05 | 2,123.45 | 2,050.00 | 2,060.35 | 2,060.35 | 7,744 |
Nov 8, 2023 | 2,060.35 | 2,115.00 | 2,024.05 | 2,089.20 | 2,089.20 | 12,311 |
Nov 7, 2023 | 2,051.50 | 2,080.00 | 2,012.00 | 2,060.35 | 2,060.35 | 5,356 |
Nov 6, 2023 | 2,004.60 | 2,086.00 | 2,004.60 | 2,050.30 | 2,050.30 | 5,346 |
Nov 3, 2023 | 1,972.95 | 2,012.45 | 1,959.30 | 2,002.70 | 2,002.70 | 5,663 |
Nov 2, 2023 | 1,872.90 | 1,989.20 | 1,872.90 | 1,978.60 | 1,978.60 | 5,438 |
Nov 1, 2023 | 1,815.05 | 1,904.40 | 1,815.05 | 1,894.20 | 1,894.20 | 8,900 |
Oct 31, 2023 | 1,828.00 | 1,868.40 | 1,805.00 | 1,815.80 | 1,815.80 | 3,296 |
Oct 30, 2023 | 1,808.55 | 1,850.10 | 1,768.85 | 1,823.40 | 1,823.40 | 3,794 |
Oct 27, 2023 | 1,775.70 | 1,841.60 | 1,767.35 | 1,802.50 | 1,802.50 | 3,136 |
Oct 26, 2023 | 1,817.15 | 1,817.15 | 1,725.00 | 1,745.95 | 1,745.95 | 6,669 |
Oct 25, 2023 | 1,779.95 | 1,807.25 | 1,753.55 | 1,793.25 | 1,793.25 | 5,305 |
Oct 23, 2023 | 1,869.70 | 1,869.70 | 1,743.30 | 1,798.70 | 1,798.70 | 3,932 |
Oct 20, 2023 | 1,867.05 | 1,897.50 | 1,843.20 | 1,855.15 | 1,855.15 | 6,037 |
Oct 19, 2023 | 1,874.95 | 1,909.00 | 1,836.55 | 1,872.75 | 1,872.75 | 68,615 |
Oct 18, 2023 | 1,918.90 | 1,918.90 | 1,855.00 | 1,877.90 | 1,877.90 | 7,866 |
Oct 17, 2023 | 1,935.80 | 1,939.50 | 1,895.00 | 1,907.25 | 1,907.25 | 10,722 |
Oct 16, 2023 | 2,019.00 | 2,022.70 | 1,913.40 | 1,925.45 | 1,925.45 | 14,082 |
Oct 13, 2023 | 1,925.05 | 2,059.00 | 1,891.95 | 2,016.10 | 2,016.10 | 24,761 |
Oct 12, 2023 | 1,933.05 | 1,968.50 | 1,899.00 | 1,941.20 | 1,941.20 | 8,031 |
Oct 11, 2023 | 1,880.05 | 1,938.95 | 1,880.05 | 1,924.35 | 1,924.35 | 7,520 |
Oct 10, 2023 | 1,845.95 | 1,884.40 | 1,820.85 | 1,862.40 | 1,862.40 | 9,725 |
Oct 9, 2023 | 1,770.05 | 1,813.65 | 1,770.05 | 1,798.55 | 1,798.55 | 1,748 |
Oct 6, 2023 | 1,787.95 | 1,814.80 | 1,765.45 | 1,801.00 | 1,801.00 | 6,280 |
Oct 5, 2023 | 1,816.00 | 1,820.00 | 1,730.50 | 1,772.70 | 1,772.70 | 8,589 |
Oct 4, 2023 | 1,810.65 | 1,829.95 | 1,788.90 | 1,814.20 | 1,814.20 | 4,008 |
Oct 3, 2023 | 1,848.40 | 1,848.40 | 1,804.00 | 1,821.20 | 1,821.20 | 3,422 |
Sep 29, 2023 | 1,821.05 | 1,845.00 | 1,795.25 | 1,812.15 | 1,812.15 | 5,102 |
Sep 28, 2023 | 1,805.80 | 1,875.95 | 1,805.80 | 1,850.50 | 1,850.50 | 3,453 |
Sep 27, 2023 | 1,836.95 | 1,885.00 | 1,831.15 | 1,842.65 | 1,842.65 | 5,483 |
Sep 26, 2023 | 1,790.05 | 1,849.65 | 1,765.40 | 1,837.30 | 1,837.30 | 6,530 |
Sep 25, 2023 | 1,812.05 | 1,818.35 | 1,765.00 | 1,781.00 | 1,781.00 | 6,786 |
Sep 22, 2023 | 1,818.75 | 1,850.00 | 1,811.15 | 1,832.65 | 1,832.65 | 5,074 |
Sep 21, 2023 | 1,793.85 | 1,907.20 | 1,785.00 | 1,813.90 | 1,813.90 | 10,487 |
Sep 20, 2023 | 1,835.15 | 1,847.30 | 1,809.25 | 1,826.05 | 1,826.05 | 6,266 |
Sep 18, 2023 | 1,850.05 | 1,885.50 | 1,816.45 | 1,840.50 | 1,840.50 | 4,975 |
Sep 15, 2023 | 5.00 Dividend | |||||
Sep 15, 2023 | 1,800.05 | 1,885.00 | 1,800.05 | 1,846.55 | 1,846.55 | 15,879 |
Sep 14, 2023 | 1,740.05 | 1,847.20 | 1,740.05 | 1,823.60 | 1,818.60 | 5,351 |
Sep 13, 2023 | 1,818.05 | 1,864.20 | 1,783.25 | 1,800.20 | 1,795.26 | 10,588 |
Sep 12, 2023 | 1,898.45 | 1,898.45 | 1,833.20 | 1,863.45 | 1,858.34 | 10,661 |
Sep 11, 2023 | 1,830.05 | 1,901.40 | 1,830.05 | 1,868.90 | 1,863.78 | 9,335 |
Sep 8, 2023 | 1,819.95 | 1,858.95 | 1,819.95 | 1,842.95 | 1,837.90 | 6,708 |
Sep 7, 2023 | 1,801.65 | 1,813.75 | 1,796.20 | 1,812.60 | 1,807.63 | 4,803 |
Sep 6, 2023 | 1,856.85 | 1,856.85 | 1,791.60 | 1,799.75 | 1,794.82 | 8,828 |
Sep 5, 2023 | 1,849.00 | 1,901.20 | 1,842.75 | 1,856.25 | 1,851.16 | 6,508 |
Sep 4, 2023 | 1,831.60 | 1,884.35 | 1,830.00 | 1,849.50 | 1,844.43 | 5,536 |
Sep 1, 2023 | 1,800.00 | 1,859.80 | 1,798.20 | 1,848.25 | 1,843.18 | 9,764 |
Aug 31, 2023 | 1,773.10 | 1,809.80 | 1,760.55 | 1,802.40 | 1,797.46 | 2,838 |
Aug 30, 2023 | 1,750.05 | 1,794.35 | 1,747.90 | 1,773.40 | 1,768.54 | 4,048 |
Aug 29, 2023 | 1,773.40 | 1,783.90 | 1,745.65 | 1,754.35 | 1,749.54 | 4,082 |
Aug 28, 2023 | 1,746.00 | 1,796.40 | 1,746.00 | 1,785.40 | 1,780.50 | 3,511 |
Aug 25, 2023 | 1,750.45 | 1,765.55 | 1,738.00 | 1,746.00 | 1,741.21 | 1,769 |
Aug 24, 2023 | 1,722.05 | 1,787.25 | 1,722.05 | 1,758.40 | 1,753.58 | 5,145 |
Aug 23, 2023 | 1,745.05 | 1,783.60 | 1,745.05 | 1,763.85 | 1,759.01 | 3,959 |
Aug 22, 2023 | 1,722.65 | 1,773.45 | 1,722.65 | 1,762.65 | 1,757.82 | 3,607 |
Aug 21, 2023 | 1,700.05 | 1,762.10 | 1,700.05 | 1,757.80 | 1,752.98 | 5,001 |
Aug 18, 2023 | 1,754.95 | 1,778.90 | 1,728.10 | 1,760.30 | 1,755.47 | 7,799 |
Aug 17, 2023 | 1,728.50 | 1,774.20 | 1,728.50 | 1,752.90 | 1,748.09 | 5,711 |
Aug 16, 2023 | 1,743.45 | 1,767.40 | 1,719.80 | 1,754.80 | 1,749.99 | 8,608 |
Aug 14, 2023 | 1,682.05 | 1,734.00 | 1,682.05 | 1,718.25 | 1,713.54 | 6,527 |
Aug 11, 2023 | 1,667.55 | 1,725.00 | 1,667.55 | 1,713.10 | 1,708.40 | 13,234 |
Aug 10, 2023 | 1,690.05 | 1,734.30 | 1,654.50 | 1,662.30 | 1,657.74 | 6,740 |
Aug 9, 2023 | 1,746.95 | 1,767.15 | 1,670.20 | 1,682.75 | 1,678.14 | 14,047 |
Aug 8, 2023 | 1,698.00 | 1,797.00 | 1,672.05 | 1,695.55 | 1,690.90 | 19,238 |
Aug 7, 2023 | 1,706.90 | 1,713.70 | 1,695.85 | 1,700.15 | 1,695.49 | 926 |
Aug 4, 2023 | 1,697.70 | 1,714.20 | 1,681.50 | 1,700.10 | 1,695.44 | 3,905 |
Aug 3, 2023 | 1,718.80 | 1,734.90 | 1,672.00 | 1,687.35 | 1,682.72 | 5,573 |
Jul 28, 2023 | 1,667.25 | 1,730.00 | 1,667.25 | 1,698.90 | 1,694.24 | 7,437 |
Jul 26, 2023 | 1,655.35 | 1,685.35 | 1,634.85 | 1,652.60 | 1,648.07 | 2,158 |
Jul 24, 2023 | 1,638.00 | 1,649.20 | 1,616.15 | 1,631.55 | 1,627.08 | 1,579 |
Jul 21, 2023 | 1,601.55 | 1,679.75 | 1,601.55 | 1,640.20 | 1,635.70 | 6,008 |
Jul 20, 2023 | 1,641.10 | 1,659.85 | 1,606.65 | 1,639.55 | 1,635.05 | 2,688 |
Jul 19, 2023 | 1,642.05 | 1,659.80 | 1,633.00 | 1,635.65 | 1,631.17 | 2,836 |
Jul 17, 2023 | 1,700.05 | 1,734.00 | 1,658.00 | 1,671.25 | 1,666.67 | 7,825 |
Jul 14, 2023 | 1,680.05 | 1,720.00 | 1,680.05 | 1,705.95 | 1,701.27 | 14,936 |
Jul 10, 2023 | 1,630.00 | 1,631.85 | 1,571.00 | 1,576.85 | 1,572.53 | 4,936 |
Jul 7, 2023 | 1,607.25 | 1,646.90 | 1,580.05 | 1,611.25 | 1,606.83 | 12,872 |
Jun 30, 2023 | 1,547.15 | 1,584.10 | 1,534.95 | 1,569.15 | 1,564.85 | 6,612 |
Jun 28, 2023 | 1,526.40 | 1,556.00 | 1,525.85 | 1,542.85 | 1,538.62 | 4,010 |
Jun 27, 2023 | 1,537.25 | 1,548.00 | 1,516.15 | 1,525.20 | 1,521.02 | 2,373 |
Jun 26, 2023 | 1,508.05 | 1,558.95 | 1,508.05 | 1,527.25 | 1,523.06 | 5,733 |
Jun 23, 2023 | 1,525.05 | 1,568.70 | 1,520.45 | 1,525.80 | 1,521.62 | 2,979 |
Jun 22, 2023 | 1,597.95 | 1,597.95 | 1,541.75 | 1,546.25 | 1,542.01 | 3,760 |
Jun 21, 2023 | 1,577.00 | 1,609.95 | 1,558.50 | 1,570.55 | 1,566.24 | 3,725 |
Jun 20, 2023 | 1,561.30 | 1,581.25 | 1,558.30 | 1,569.20 | 1,564.90 | 4,742 |
Jun 19, 2023 | 1,566.05 | 1,592.35 | 1,554.10 | 1,568.25 | 1,563.95 | 3,690 |
Jun 16, 2023 | 1,565.00 | 1,590.00 | 1,562.50 | 1,584.20 | 1,579.86 | 5,756 |
Jun 15, 2023 | 1,569.60 | 1,576.20 | 1,545.95 | 1,559.00 | 1,554.73 | 4,125 |
Jun 14, 2023 | 1,570.05 | 1,583.45 | 1,547.15 | 1,567.05 | 1,562.75 | 4,859 |
Jun 13, 2023 | 1,592.05 | 1,596.00 | 1,563.80 | 1,570.65 | 1,566.34 | 4,014 |
Jun 12, 2023 | 1,550.05 | 1,611.00 | 1,550.05 | 1,597.40 | 1,593.02 | 6,317 |
Jun 9, 2023 | 1,522.05 | 1,621.45 | 1,522.05 | 1,561.90 | 1,557.62 | 9,125 |
Jun 8, 2023 | 1,622.95 | 1,630.80 | 1,603.50 | 1,611.35 | 1,606.93 | 5,848 |
Jun 7, 2023 | 1,548.95 | 1,644.25 | 1,540.60 | 1,620.50 | 1,616.06 | 30,272 |
Jun 6, 2023 | 1,515.05 | 1,541.95 | 1,515.00 | 1,530.80 | 1,526.60 | 9,168 |
Jun 5, 2023 | 1,509.95 | 1,518.70 | 1,489.20 | 1,514.15 | 1,510.00 | 5,319 |
Jun 2, 2023 | 1,470.05 | 1,526.45 | 1,470.05 | 1,492.65 | 1,488.56 | 10,229 |
Jun 1, 2023 | 1,460.05 | 1,525.00 | 1,459.90 | 1,500.55 | 1,496.44 | 20,193 |
May 31, 2023 | 1,512.35 | 1,512.35 | 1,459.00 | 1,470.90 | 1,466.87 | 11,635 |
May 30, 2023 | 1,472.20 | 1,505.00 | 1,469.30 | 1,499.55 | 1,495.44 | 5,761 |
May 26, 2023 | 1,419.00 | 1,490.30 | 1,414.55 | 1,479.55 | 1,475.49 | 10,698 |
May 25, 2023 | 1,445.40 | 1,477.80 | 1,390.95 | 1,398.80 | 1,394.96 | 11,551 |
May 24, 2023 | 1,412.15 | 1,433.55 | 1,400.05 | 1,420.70 | 1,416.80 | 2,864 |
May 23, 2023 | 1,426.90 | 1,426.90 | 1,406.95 | 1,415.00 | 1,411.12 | 1,125 |
May 22, 2023 | 1,410.05 | 1,437.35 | 1,401.75 | 1,426.40 | 1,422.49 | 2,739 |
May 19, 2023 | 1,431.00 | 1,438.35 | 1,405.00 | 1,414.80 | 1,410.92 | 5,775 |
May 17, 2023 | 1,485.35 | 1,504.00 | 1,443.00 | 1,465.35 | 1,461.33 | 7,224 |
May 16, 2023 | 1,484.70 | 1,503.00 | 1,469.60 | 1,480.95 | 1,476.89 | 3,038 |
May 15, 2023 | 1,466.20 | 1,512.70 | 1,466.20 | 1,480.05 | 1,475.99 | 3,207 |
May 12, 2023 | 1,481.95 | 1,488.70 | 1,458.10 | 1,463.30 | 1,459.29 | 2,687 |
May 11, 2023 | 1,459.25 | 1,496.00 | 1,435.25 | 1,489.90 | 1,485.81 | 4,250 |
May 10, 2023 | 1,460.05 | 1,476.15 | 1,445.00 | 1,464.70 | 1,460.68 | 1,062 |
May 9, 2023 | 1,480.25 | 1,484.90 | 1,456.20 | 1,461.45 | 1,457.44 | 3,802 |
May 8, 2023 | 1,431.05 | 1,469.90 | 1,431.05 | 1,460.00 | 1,456.00 | 2,831 |
May 5, 2023 | 1,443.45 | 1,463.75 | 1,443.40 | 1,450.05 | 1,446.07 | 3,586 |
May 4, 2023 | 1,411.05 | 1,451.75 | 1,408.95 | 1,447.10 | 1,443.13 | 3,163 |
May 3, 2023 | 1,436.00 | 1,462.30 | 1,425.70 | 1,435.40 | 1,431.46 | 3,272 |
May 2, 2023 | 1,448.00 | 1,452.05 | 1,432.20 | 1,450.70 | 1,446.72 | 4,402 |
Apr 28, 2023 | 1,419.25 | 1,450.05 | 1,416.85 | 1,447.70 | 1,443.73 | 5,982 |
Apr 27, 2023 | 1,397.05 | 1,431.55 | 1,392.85 | 1,413.10 | 1,409.23 | 8,039 |
Apr 26, 2023 | 1,358.25 | 1,394.00 | 1,358.25 | 1,389.65 | 1,385.84 | 4,518 |
Apr 25, 2023 | 1,359.00 | 1,393.70 | 1,351.30 | 1,370.75 | 1,366.99 | 4,357 |
Apr 24, 2023 | 1,351.80 | 1,367.00 | 1,340.00 | 1,359.40 | 1,355.67 | 7,674 |
Apr 21, 2023 | 1,381.00 | 1,381.00 | 1,334.85 | 1,351.80 | 1,348.09 | 7,540 |
Apr 20, 2023 | 1,371.95 | 1,383.00 | 1,342.35 | 1,380.90 | 1,377.11 | 9,277 |
Apr 19, 2023 | 1,358.95 | 1,400.00 | 1,335.80 | 1,372.65 | 1,368.89 | 4,833 |