BSE - Delayed Quote • INR
Phaarmasia Limited (PHRMASI.BO)
At close: April 19 at 3:18 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 | 43.97 | 43.97 | 42.99 | 43.97 | 43.97 | 37,452 |
Apr 18, 2024 | 39.95 | 39.98 | 39.95 | 39.98 | 39.98 | 4,670 |
Apr 16, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 5,552 |
Apr 15, 2024 | 30.65 | 33.05 | 30.65 | 33.05 | 33.05 | 4,698 |
Apr 12, 2024 | 30.01 | 30.06 | 30.00 | 30.05 | 30.05 | 1,176 |
Apr 10, 2024 | 33.00 | 33.00 | 29.83 | 32.30 | 32.30 | 697 |
Apr 9, 2024 | 30.38 | 31.99 | 30.30 | 31.99 | 31.99 | 252 |
Apr 8, 2024 | 31.32 | 31.32 | 29.10 | 30.38 | 30.38 | 190 |
Apr 5, 2024 | 29.48 | 31.32 | 29.48 | 31.32 | 31.32 | 287 |
Apr 4, 2024 | 33.33 | 33.33 | 31.94 | 31.94 | 31.94 | 723 |
Apr 3, 2024 | 31.27 | 31.27 | 29.11 | 31.27 | 31.27 | 260 |
Apr 2, 2024 | 31.31 | 31.31 | 28.78 | 31.29 | 31.29 | 1,131 |
Apr 1, 2024 | 30.00 | 31.90 | 27.01 | 31.32 | 31.32 | 341 |
Mar 28, 2024 | 28.85 | 29.10 | 28.85 | 29.10 | 29.10 | 50 |
Mar 27, 2024 | 31.10 | 32.93 | 28.15 | 29.11 | 29.11 | 124 |
Mar 26, 2024 | 31.94 | 31.94 | 30.00 | 30.00 | 30.00 | 20 |
Mar 22, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 27 |
Mar 21, 2024 | 33.49 | 33.49 | 29.45 | 29.45 | 29.45 | 874 |
Mar 20, 2024 | 28.50 | 30.90 | 28.50 | 30.90 | 30.90 | 48 |
Mar 19, 2024 | 28.10 | 28.54 | 28.10 | 28.10 | 28.10 | 89 |
Mar 18, 2024 | 32.88 | 32.88 | 28.01 | 28.71 | 28.71 | 814 |
Mar 14, 2024 | 30.25 | 32.99 | 30.25 | 30.50 | 30.50 | 236 |
Mar 13, 2024 | 29.00 | 31.00 | 29.00 | 30.01 | 30.01 | 215 |
Mar 12, 2024 | 32.13 | 32.13 | 30.21 | 30.25 | 30.25 | 211 |
Mar 11, 2024 | 32.63 | 32.63 | 30.00 | 31.50 | 31.50 | 93 |
Mar 7, 2024 | 31.00 | 32.00 | 29.57 | 31.99 | 31.99 | 499 |
Mar 6, 2024 | 30.06 | 34.89 | 29.01 | 31.00 | 31.00 | 3,177 |
Mar 5, 2024 | 32.00 | 33.97 | 29.34 | 32.02 | 32.02 | 671 |
Mar 4, 2024 | 33.30 | 33.30 | 30.50 | 31.86 | 31.86 | 3,205 |
Mar 1, 2024 | 33.00 | 33.23 | 27.78 | 30.81 | 30.81 | 2,757 |
Feb 29, 2024 | 30.85 | 31.20 | 30.27 | 30.27 | 30.27 | 513 |
Feb 28, 2024 | 33.95 | 33.95 | 30.50 | 30.50 | 30.50 | 2,950 |
Feb 27, 2024 | 30.02 | 33.99 | 28.22 | 31.03 | 31.03 | 1,110 |
Feb 26, 2024 | 34.70 | 34.70 | 29.69 | 31.11 | 31.11 | 1,586 |
Feb 23, 2024 | 34.25 | 35.79 | 31.11 | 32.17 | 32.17 | 4,365 |
Feb 22, 2024 | 34.97 | 34.97 | 33.00 | 34.51 | 34.51 | 690 |
Feb 21, 2024 | 36.39 | 36.39 | 32.50 | 32.55 | 32.55 | 3,022 |
Feb 20, 2024 | 34.40 | 36.00 | 32.41 | 34.01 | 34.01 | 3,592 |
Feb 19, 2024 | 36.99 | 36.99 | 34.10 | 35.83 | 35.83 | 194 |
Feb 16, 2024 | 35.55 | 37.89 | 33.16 | 33.79 | 33.79 | 1,001 |
Feb 15, 2024 | 38.44 | 38.45 | 34.80 | 35.55 | 35.55 | 5,228 |
Feb 14, 2024 | 46.20 | 46.20 | 38.08 | 38.46 | 38.46 | 2,784 |
Feb 13, 2024 | 45.48 | 45.48 | 38.39 | 42.08 | 42.08 | 2,287 |
Feb 12, 2024 | 45.00 | 45.00 | 38.23 | 41.35 | 41.35 | 1,556 |
Feb 9, 2024 | 42.96 | 42.96 | 35.67 | 40.95 | 40.95 | 917 |
Feb 8, 2024 | 40.91 | 43.91 | 36.85 | 39.26 | 39.26 | 1,160 |
Feb 7, 2024 | 37.80 | 41.58 | 36.41 | 39.92 | 39.92 | 1,781 |
Feb 6, 2024 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | 136 |
Feb 5, 2024 | 37.00 | 37.00 | 35.40 | 36.93 | 36.93 | 769 |
Feb 2, 2024 | 36.85 | 36.90 | 35.15 | 35.24 | 35.24 | 1,549 |
Feb 1, 2024 | 36.10 | 38.00 | 34.40 | 35.15 | 35.15 | 1,251 |
Jan 31, 2024 | 33.84 | 37.00 | 33.84 | 36.20 | 36.20 | 1,692 |
Jan 30, 2024 | 37.49 | 37.49 | 35.62 | 35.62 | 35.62 | 2,284 |
Jan 29, 2024 | 34.60 | 37.80 | 34.60 | 37.49 | 37.49 | 1,701 |
Jan 25, 2024 | 35.90 | 37.49 | 34.51 | 36.00 | 36.00 | 885 |
Jan 24, 2024 | 32.54 | 35.90 | 32.54 | 35.71 | 35.71 | 900 |
Jan 23, 2024 | 34.50 | 36.22 | 33.20 | 34.25 | 34.25 | 263 |
Jan 19, 2024 | 35.95 | 36.90 | 34.51 | 35.04 | 35.04 | 2,188 |
Jan 18, 2024 | 34.85 | 36.00 | 33.11 | 35.95 | 35.95 | 2,480 |
Jan 17, 2024 | 31.74 | 35.00 | 31.74 | 34.84 | 34.84 | 996 |
Jan 16, 2024 | 33.00 | 33.40 | 31.50 | 33.40 | 33.40 | 758 |
Jan 15, 2024 | 32.67 | 33.50 | 30.43 | 31.81 | 31.81 | 2,500 |
Jan 12, 2024 | 33.22 | 34.80 | 31.76 | 32.03 | 32.03 | 1,024 |
Jan 11, 2024 | 36.00 | 36.00 | 33.22 | 33.22 | 33.22 | 111 |
Jan 10, 2024 | 38.38 | 38.38 | 34.75 | 34.90 | 34.90 | 1,784 |
Jan 9, 2024 | 38.80 | 38.80 | 35.50 | 36.57 | 36.57 | 1,461 |
Jan 8, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 675 |
Jan 5, 2024 | 37.05 | 39.72 | 36.90 | 39.29 | 39.29 | 2,914 |
Jan 4, 2024 | 39.00 | 39.00 | 36.70 | 38.76 | 38.76 | 953 |
Jan 3, 2024 | 39.90 | 39.90 | 37.62 | 38.00 | 38.00 | 2,568 |
Jan 2, 2024 | 39.90 | 39.90 | 39.60 | 39.60 | 39.60 | 121 |
Jan 1, 2024 | 38.39 | 41.20 | 37.61 | 38.35 | 38.35 | 2,347 |
Dec 29, 2023 | 40.80 | 40.80 | 37.22 | 39.37 | 39.37 | 898 |
Dec 28, 2023 | 39.98 | 39.98 | 36.30 | 39.17 | 39.17 | 6,985 |
Dec 27, 2023 | 40.80 | 40.85 | 37.64 | 38.18 | 38.18 | 6,032 |
Dec 26, 2023 | 39.94 | 39.94 | 36.15 | 38.91 | 38.91 | 3,109 |
Dec 22, 2023 | 38.04 | 38.04 | 37.65 | 38.04 | 38.04 | 3,260 |
Dec 21, 2023 | 32.14 | 36.25 | 32.14 | 36.23 | 36.23 | 9,376 |
Dec 20, 2023 | 31.95 | 34.45 | 28.30 | 32.96 | 32.96 | 3,300 |
Dec 19, 2023 | 29.85 | 32.16 | 29.85 | 31.32 | 31.32 | 4,616 |
Dec 18, 2023 | 26.60 | 29.26 | 26.60 | 29.24 | 29.24 | 2,180 |
Dec 15, 2023 | 28.42 | 28.50 | 25.75 | 26.60 | 26.60 | 1,277 |
Dec 14, 2023 | 27.25 | 28.49 | 26.80 | 27.73 | 27.73 | 3,208 |
Dec 13, 2023 | 26.00 | 27.80 | 25.50 | 26.57 | 26.57 | 4,182 |
Dec 12, 2023 | 26.50 | 26.50 | 24.50 | 25.68 | 25.68 | 3,446 |
Dec 11, 2023 | 25.50 | 27.60 | 25.50 | 27.11 | 27.11 | 1,056 |
Dec 8, 2023 | 26.70 | 26.80 | 26.60 | 26.60 | 26.60 | 744 |
Dec 7, 2023 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | 122 |
Dec 6, 2023 | 25.50 | 26.75 | 25.50 | 26.60 | 26.60 | 461 |
Dec 5, 2023 | 26.90 | 26.90 | 25.40 | 25.50 | 25.50 | 602 |
Dec 4, 2023 | 25.64 | 26.99 | 25.61 | 26.08 | 26.08 | 3,311 |
Dec 1, 2023 | 25.51 | 26.95 | 25.51 | 26.95 | 26.95 | 438 |
Nov 30, 2023 | 25.90 | 26.48 | 25.90 | 26.48 | 26.48 | 2,015 |
Nov 29, 2023 | 25.90 | 25.90 | 25.15 | 25.22 | 25.22 | 624 |
Nov 28, 2023 | 25.80 | 25.99 | 25.15 | 25.40 | 25.40 | 628 |
Nov 24, 2023 | 24.80 | 27.35 | 24.80 | 25.40 | 25.40 | 1,610 |
Nov 23, 2023 | 27.80 | 27.80 | 26.00 | 26.10 | 26.10 | 528 |
Nov 22, 2023 | 28.19 | 28.19 | 25.70 | 26.60 | 26.60 | 2,816 |
Nov 21, 2023 | 27.95 | 27.95 | 26.70 | 26.92 | 26.92 | 1,804 |
Nov 20, 2023 | 25.66 | 28.10 | 25.66 | 28.10 | 28.10 | 2,131 |
Nov 17, 2023 | 26.99 | 27.01 | 26.99 | 27.01 | 27.01 | 5,498 |
Nov 16, 2023 | 26.33 | 26.97 | 25.70 | 25.73 | 25.73 | 2,431 |
Nov 15, 2023 | 25.70 | 25.70 | 24.76 | 25.69 | 25.69 | 85 |
Nov 13, 2023 | 26.00 | 26.00 | 25.23 | 25.70 | 25.70 | 391 |
Nov 10, 2023 | 25.23 | 25.99 | 25.23 | 25.23 | 25.23 | 74 |
Nov 9, 2023 | 27.70 | 27.70 | 25.17 | 25.23 | 25.23 | 6,506 |
Nov 8, 2023 | 24.44 | 26.50 | 24.23 | 26.49 | 26.49 | 1,484 |
Nov 7, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 34 |
Nov 6, 2023 | 26.80 | 26.80 | 24.89 | 26.79 | 26.79 | 559 |
Nov 3, 2023 | 25.75 | 26.20 | 24.81 | 26.20 | 26.20 | 442 |
Nov 2, 2023 | 25.99 | 25.99 | 25.20 | 25.75 | 25.75 | 485 |
Nov 1, 2023 | 24.93 | 24.93 | 24.92 | 24.93 | 24.93 | 95 |
Oct 31, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 25 |
Oct 30, 2023 | 24.68 | 24.68 | 24.09 | 24.68 | 24.68 | 125 |
Oct 27, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Oct 26, 2023 | 23.90 | 23.90 | 23.51 | 23.51 | 23.51 | 19 |
Oct 25, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1,000 |
Oct 23, 2023 | 27.10 | 27.39 | 25.01 | 25.10 | 25.10 | 2,188 |
Oct 20, 2023 | 25.00 | 26.09 | 25.00 | 26.09 | 26.09 | 386 |
Oct 19, 2023 | 23.85 | 25.00 | 23.85 | 25.00 | 25.00 | 512 |
Oct 18, 2023 | 25.11 | 25.11 | 25.10 | 25.10 | 25.10 | 114 |
Oct 17, 2023 | 26.20 | 27.30 | 25.10 | 25.11 | 25.11 | 1,611 |
Oct 16, 2023 | 25.70 | 26.21 | 25.70 | 26.21 | 26.21 | 2 |
Oct 13, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 150 |
Oct 12, 2023 | 27.54 | 28.25 | 25.70 | 25.71 | 25.71 | 461 |
Oct 11, 2023 | 27.00 | 27.00 | 25.65 | 27.00 | 27.00 | 142 |
Oct 10, 2023 | 28.05 | 28.05 | 27.00 | 27.00 | 27.00 | 938 |
Oct 9, 2023 | 28.55 | 28.55 | 27.80 | 28.40 | 28.40 | 704 |
Oct 6, 2023 | 28.35 | 28.35 | 26.87 | 27.99 | 27.99 | 70 |
Oct 5, 2023 | 29.17 | 29.17 | 26.45 | 28.26 | 28.26 | 385 |
Oct 4, 2023 | 27.13 | 27.89 | 25.30 | 27.79 | 27.79 | 175 |
Oct 3, 2023 | 26.45 | 28.29 | 26.45 | 26.60 | 26.60 | 241 |
Sep 29, 2023 | 27.24 | 27.24 | 26.99 | 26.99 | 26.99 | 1,069 |
Sep 28, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 25 |
Sep 27, 2023 | 24.00 | 26.46 | 24.00 | 24.74 | 24.74 | 332 |
Sep 26, 2023 | 25.00 | 27.34 | 25.00 | 25.20 | 25.20 | 208 |
Sep 25, 2023 | 27.50 | 27.50 | 26.10 | 26.10 | 26.10 | 233 |
Sep 22, 2023 | 26.10 | 26.20 | 26.10 | 26.20 | 26.20 | 455 |
Sep 21, 2023 | 26.60 | 26.60 | 26.59 | 26.59 | 26.59 | 31 |
Sep 20, 2023 | 28.66 | 28.66 | 25.94 | 27.98 | 27.98 | 3,327 |
Sep 18, 2023 | 26.00 | 27.30 | 24.81 | 27.30 | 27.30 | 4,866 |
Sep 15, 2023 | 24.90 | 26.00 | 24.90 | 26.00 | 26.00 | 1,446 |
Sep 14, 2023 | 26.10 | 26.10 | 24.33 | 24.93 | 24.93 | 1,188 |
Sep 13, 2023 | 24.00 | 26.10 | 24.00 | 25.59 | 25.59 | 1,146 |
Sep 12, 2023 | 25.19 | 25.19 | 25.10 | 25.19 | 25.19 | 18 |
Sep 11, 2023 | 25.20 | 25.20 | 24.90 | 25.20 | 25.20 | 789 |
Sep 8, 2023 | 24.70 | 26.00 | 24.70 | 24.97 | 24.97 | 3,374 |
Sep 7, 2023 | 26.60 | 26.60 | 24.28 | 26.00 | 26.00 | 1,396 |
Sep 6, 2023 | 26.90 | 26.90 | 25.55 | 25.55 | 25.55 | 1,030 |
Sep 5, 2023 | 24.52 | 27.05 | 24.52 | 26.89 | 26.89 | 1,098 |
Sep 4, 2023 | 23.80 | 25.98 | 23.80 | 25.80 | 25.80 | 2,003 |
Sep 1, 2023 | 24.85 | 24.86 | 23.25 | 24.85 | 24.85 | 1,353 |
Aug 31, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 509 |
Aug 30, 2023 | 26.34 | 26.34 | 24.30 | 24.90 | 24.90 | 1,093 |
Aug 29, 2023 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | 162 |
Aug 28, 2023 | 25.50 | 25.50 | 24.66 | 25.16 | 25.16 | 642 |
Aug 25, 2023 | 25.30 | 25.50 | 25.30 | 25.50 | 25.50 | 1,124 |
Aug 24, 2023 | 25.25 | 25.52 | 25.25 | 25.30 | 25.30 | 625 |
Aug 23, 2023 | 25.25 | 26.24 | 25.25 | 26.17 | 26.17 | 1,200 |
Aug 22, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 440 |
Aug 21, 2023 | 26.25 | 26.25 | 25.00 | 25.90 | 25.90 | 1,275 |
Aug 18, 2023 | 23.63 | 25.70 | 23.63 | 25.00 | 25.00 | 817 |
Aug 17, 2023 | 23.86 | 24.96 | 23.86 | 24.75 | 24.75 | 598 |
Aug 16, 2023 | 23.60 | 25.78 | 23.60 | 23.78 | 23.78 | 710 |
Aug 14, 2023 | 24.23 | 24.56 | 24.22 | 24.56 | 24.56 | 377 |
Aug 11, 2023 | 25.70 | 25.70 | 25.20 | 25.24 | 25.24 | 1,069 |
Aug 10, 2023 | 24.60 | 25.70 | 24.51 | 25.20 | 25.20 | 1,488 |
Aug 9, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Aug 8, 2023 | 23.47 | 25.79 | 23.47 | 25.79 | 25.79 | 44 |
Aug 7, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 59 |
Aug 4, 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 102 |
Aug 3, 2023 | 24.05 | 24.99 | 23.52 | 23.52 | 23.52 | 888 |
Aug 2, 2023 | 25.50 | 25.50 | 24.01 | 24.01 | 24.01 | 2,333 |
Aug 1, 2023 | 24.25 | 24.75 | 24.25 | 24.75 | 24.75 | 1,060 |
Jul 31, 2023 | 25.10 | 25.50 | 25.03 | 25.50 | 25.50 | 1,628 |
Jul 28, 2023 | 24.00 | 26.51 | 23.99 | 26.34 | 26.34 | 2,254 |
Jul 27, 2023 | 24.70 | 25.25 | 24.70 | 25.25 | 25.25 | 321 |
Jul 26, 2023 | 24.62 | 27.19 | 24.62 | 25.50 | 25.50 | 3,364 |
Jul 25, 2023 | 23.60 | 25.90 | 23.55 | 25.90 | 25.90 | 2,497 |
Jul 24, 2023 | 25.95 | 25.95 | 24.67 | 24.67 | 24.67 | 772 |
Jul 21, 2023 | 24.21 | 26.00 | 24.21 | 25.95 | 25.95 | 4,210 |
Jul 20, 2023 | 25.99 | 26.25 | 24.61 | 25.06 | 25.06 | 680 |
Jul 19, 2023 | 26.20 | 26.25 | 25.90 | 25.90 | 25.90 | 719 |
Jul 18, 2023 | 25.91 | 26.09 | 25.40 | 25.70 | 25.70 | 404 |
Jul 17, 2023 | 24.50 | 25.80 | 23.56 | 25.40 | 25.40 | 1,065 |
Jul 14, 2023 | 24.00 | 25.00 | 22.71 | 24.80 | 24.80 | 130 |
Jul 13, 2023 | 24.73 | 24.84 | 23.80 | 23.86 | 23.86 | 574 |
Jul 12, 2023 | 25.60 | 25.60 | 23.45 | 23.66 | 23.66 | 171 |
Jul 11, 2023 | 24.27 | 25.00 | 24.00 | 24.65 | 24.65 | 45 |
Jul 10, 2023 | 26.48 | 26.49 | 24.27 | 24.27 | 24.27 | 956 |
Jul 7, 2023 | 23.71 | 25.60 | 23.60 | 25.54 | 25.54 | 1,330 |
Jul 6, 2023 | 23.31 | 24.41 | 23.31 | 24.41 | 24.41 | 900 |
Jul 5, 2023 | 24.37 | 24.37 | 22.11 | 23.25 | 23.25 | 787 |
Jul 4, 2023 | 25.00 | 25.00 | 23.21 | 23.21 | 23.21 | 601 |
Jul 3, 2023 | 25.14 | 25.95 | 24.00 | 24.07 | 24.07 | 614 |
Jun 30, 2023 | 25.14 | 25.14 | 24.00 | 25.14 | 25.14 | 1,095 |
Jun 28, 2023 | 25.13 | 25.13 | 22.77 | 23.95 | 23.95 | 1,019 |
Jun 27, 2023 | 24.45 | 24.45 | 23.80 | 23.94 | 23.94 | 1,597 |
Jun 26, 2023 | 26.22 | 26.23 | 24.00 | 25.05 | 25.05 | 1,012 |
Jun 23, 2023 | 25.00 | 25.00 | 24.10 | 24.99 | 24.99 | 814 |
Jun 22, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1 |
Jun 21, 2023 | 22.80 | 25.00 | 22.80 | 25.00 | 25.00 | 219 |
Jun 20, 2023 | 24.00 | 25.97 | 23.90 | 23.90 | 23.90 | 691 |
Jun 19, 2023 | 25.99 | 25.99 | 25.15 | 25.15 | 25.15 | 523 |
Jun 16, 2023 | 27.00 | 27.00 | 25.10 | 25.12 | 25.12 | 2,347 |
Jun 15, 2023 | 26.00 | 26.00 | 25.99 | 25.99 | 25.99 | 308 |
Jun 14, 2023 | 26.06 | 26.60 | 24.09 | 26.00 | 26.00 | 810 |
Jun 13, 2023 | 26.00 | 26.00 | 25.33 | 25.35 | 25.35 | 1,185 |
Jun 12, 2023 | 24.49 | 25.98 | 24.49 | 25.97 | 25.97 | 741 |
Jun 9, 2023 | 23.60 | 26.00 | 23.56 | 25.77 | 25.77 | 377 |
Jun 8, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 229 |
Jun 7, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Jun 6, 2023 | 26.19 | 26.19 | 24.08 | 26.10 | 26.10 | 1,525 |
Jun 5, 2023 | 23.20 | 25.34 | 23.20 | 25.34 | 25.34 | 1,082 |
Jun 2, 2023 | 23.62 | 24.20 | 23.62 | 24.20 | 24.20 | 244 |
Jun 1, 2023 | 23.75 | 24.85 | 23.75 | 24.85 | 24.85 | 498 |
May 31, 2023 | 22.60 | 23.70 | 22.60 | 23.70 | 23.70 | 182 |
May 30, 2023 | 23.00 | 24.40 | 22.10 | 22.58 | 22.58 | 239 |
May 29, 2023 | 23.26 | 23.26 | 23.25 | 23.26 | 23.26 | 291 |
May 26, 2023 | 23.21 | 23.21 | 23.20 | 23.20 | 23.20 | 49 |
May 25, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 100 |
May 24, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 102 |
May 23, 2023 | 23.10 | 23.10 | 21.97 | 22.57 | 22.57 | 638 |
May 22, 2023 | 24.08 | 25.28 | 22.88 | 23.10 | 23.10 | 1,165 |
May 19, 2023 | 25.06 | 25.06 | 24.07 | 24.08 | 24.08 | 222 |
May 18, 2023 | 26.59 | 26.64 | 25.06 | 25.06 | 25.06 | 936 |
May 17, 2023 | 25.38 | 25.38 | 25.10 | 25.38 | 25.38 | 743 |
May 16, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
May 15, 2023 | 25.00 | 25.00 | 24.18 | 24.18 | 24.18 | 2,084 |
May 12, 2023 | 25.49 | 25.49 | 25.45 | 25.45 | 25.45 | 67 |
May 11, 2023 | 25.49 | 25.49 | 23.27 | 25.49 | 25.49 | 1,004 |
May 10, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 590 |
May 9, 2023 | 25.55 | 25.64 | 25.55 | 25.55 | 25.55 | 301 |
May 8, 2023 | 26.90 | 26.90 | 25.64 | 25.64 | 25.64 | 623 |
May 5, 2023 | 25.22 | 27.39 | 25.22 | 26.98 | 26.98 | 503 |
May 4, 2023 | 26.51 | 27.59 | 25.21 | 26.54 | 26.54 | 1,375 |
May 3, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 90 |
May 2, 2023 | 28.60 | 28.60 | 27.90 | 27.90 | 27.90 | 27 |
Apr 28, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 20 |
Apr 27, 2023 | 28.00 | 28.00 | 27.30 | 27.30 | 27.30 | 114 |
Apr 26, 2023 | 25.65 | 28.29 | 25.65 | 28.29 | 28.29 | 215 |
Apr 25, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Apr 24, 2023 | 27.30 | 27.30 | 24.85 | 27.00 | 27.00 | 362 |
Apr 21, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Apr 20, 2023 | 26.70 | 26.70 | 26.05 | 26.05 | 26.05 | 504 |
Apr 19, 2023 | 24.41 | 25.50 | 24.41 | 25.50 | 25.50 | 60 |