BSE - Delayed Quote • INR
Phyto Chem (India) Limited (PHYTO.BO)
At close: 3:21 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 | 34.73 | 35.80 | 33.20 | 34.00 | 34.00 | 1,883 |
Apr 25, 2024 | 35.00 | 35.00 | 34.68 | 34.73 | 34.73 | 1,413 |
Apr 24, 2024 | 36.00 | 36.50 | 34.30 | 36.50 | 36.50 | 351 |
Apr 23, 2024 | 36.70 | 36.70 | 36.00 | 36.00 | 36.00 | 55 |
Apr 22, 2024 | 36.00 | 36.00 | 34.10 | 34.97 | 34.97 | 498 |
Apr 19, 2024 | 34.29 | 35.80 | 34.01 | 35.78 | 35.78 | 207 |
Apr 18, 2024 | 36.75 | 36.75 | 34.25 | 34.29 | 34.29 | 95 |
Apr 16, 2024 | 35.48 | 36.00 | 35.00 | 36.00 | 36.00 | 196 |
Apr 15, 2024 | 34.36 | 35.88 | 32.65 | 35.48 | 35.48 | 1,753 |
Apr 12, 2024 | 35.50 | 35.50 | 33.80 | 34.36 | 34.36 | 753 |
Apr 10, 2024 | 35.52 | 37.25 | 35.52 | 35.56 | 35.56 | 928 |
Apr 9, 2024 | 35.50 | 37.25 | 35.50 | 37.25 | 37.25 | 221 |
Apr 8, 2024 | 34.49 | 38.00 | 34.49 | 37.30 | 37.30 | 1,602 |
Apr 5, 2024 | 36.26 | 37.95 | 36.25 | 36.29 | 36.29 | 504 |
Apr 4, 2024 | 38.21 | 38.24 | 36.75 | 37.95 | 37.95 | 1,077 |
Apr 3, 2024 | 34.96 | 36.60 | 33.23 | 36.42 | 36.42 | 1,409 |
Apr 2, 2024 | 33.29 | 34.96 | 31.70 | 34.96 | 34.96 | 3,426 |
Apr 1, 2024 | 30.41 | 33.55 | 30.40 | 33.31 | 33.31 | 1,368 |
Mar 28, 2024 | 31.97 | 31.98 | 31.97 | 31.97 | 31.97 | 28 |
Mar 27, 2024 | 31.00 | 34.10 | 30.89 | 33.65 | 33.65 | 7,499 |
Mar 26, 2024 | 34.00 | 34.00 | 32.39 | 32.51 | 32.51 | 7,374 |
Mar 22, 2024 | 35.48 | 35.48 | 33.00 | 34.09 | 34.09 | 640 |
Mar 21, 2024 | 33.00 | 33.80 | 32.10 | 33.80 | 33.80 | 125 |
Mar 20, 2024 | 34.00 | 34.06 | 30.90 | 32.22 | 32.22 | 1,141 |
Mar 19, 2024 | 30.50 | 32.52 | 29.50 | 32.45 | 32.45 | 1,898 |
Mar 18, 2024 | 33.00 | 33.00 | 30.10 | 31.00 | 31.00 | 2,592 |
Mar 14, 2024 | 33.13 | 33.40 | 33.12 | 33.12 | 33.12 | 1,279 |
Mar 13, 2024 | 36.68 | 36.68 | 34.86 | 34.86 | 34.86 | 311 |
Mar 12, 2024 | 36.69 | 36.70 | 36.68 | 36.68 | 36.68 | 387 |
Mar 11, 2024 | 40.20 | 40.20 | 38.60 | 38.60 | 38.60 | 512 |
Mar 7, 2024 | 39.55 | 40.85 | 37.62 | 40.60 | 40.60 | 764 |
Mar 6, 2024 | 40.60 | 40.60 | 37.05 | 39.60 | 39.60 | 233 |
Mar 5, 2024 | 39.50 | 40.00 | 37.53 | 38.99 | 38.99 | 1,759 |
Mar 4, 2024 | 39.98 | 40.00 | 36.91 | 39.50 | 39.50 | 1,008 |
Mar 1, 2024 | 40.52 | 40.52 | 36.67 | 38.80 | 38.80 | 337 |
Feb 29, 2024 | 39.00 | 39.00 | 37.47 | 38.60 | 38.60 | 145 |
Feb 28, 2024 | 38.30 | 39.40 | 37.45 | 37.46 | 37.46 | 1,642 |
Feb 27, 2024 | 40.98 | 40.98 | 37.80 | 39.42 | 39.42 | 961 |
Feb 26, 2024 | 39.00 | 40.00 | 37.05 | 39.35 | 39.35 | 2,012 |
Feb 23, 2024 | 40.70 | 40.74 | 39.00 | 39.00 | 39.00 | 779 |
Feb 22, 2024 | 40.10 | 40.80 | 38.84 | 40.75 | 40.75 | 3,883 |
Feb 21, 2024 | 39.21 | 41.00 | 39.21 | 40.87 | 40.87 | 1,146 |
Feb 20, 2024 | 41.37 | 41.37 | 41.27 | 41.27 | 41.27 | 193 |
Feb 19, 2024 | 41.00 | 42.45 | 38.82 | 41.37 | 41.37 | 2,493 |
Feb 16, 2024 | 39.80 | 41.70 | 38.00 | 40.85 | 40.85 | 7,086 |
Feb 15, 2024 | 42.50 | 42.50 | 38.68 | 39.80 | 39.80 | 2,596 |
Feb 14, 2024 | 38.80 | 40.74 | 36.90 | 40.70 | 40.70 | 2,240 |
Feb 13, 2024 | 40.80 | 42.60 | 38.77 | 38.81 | 38.81 | 2,135 |
Feb 12, 2024 | 39.60 | 40.90 | 37.62 | 40.80 | 40.80 | 441 |
Feb 9, 2024 | 42.51 | 42.51 | 39.60 | 39.60 | 39.60 | 825 |
Feb 8, 2024 | 39.85 | 42.40 | 38.60 | 41.68 | 41.68 | 948 |
Feb 7, 2024 | 40.69 | 40.69 | 37.12 | 40.60 | 40.60 | 1,371 |
Feb 6, 2024 | 40.60 | 40.60 | 38.65 | 38.76 | 38.76 | 489 |
Feb 5, 2024 | 43.58 | 44.48 | 40.60 | 40.60 | 40.60 | 1,913 |
Feb 2, 2024 | 46.88 | 46.88 | 42.42 | 42.73 | 42.73 | 9,659 |
Feb 1, 2024 | 49.10 | 49.10 | 44.65 | 44.65 | 44.65 | 3,019 |
Jan 31, 2024 | 47.60 | 47.60 | 43.24 | 47.00 | 47.00 | 397 |
Jan 30, 2024 | 47.78 | 47.78 | 43.60 | 45.48 | 45.48 | 756 |
Jan 29, 2024 | 48.40 | 48.40 | 45.51 | 45.51 | 45.51 | 583 |
Jan 25, 2024 | 47.95 | 47.95 | 47.90 | 47.90 | 47.90 | 60 |
Jan 24, 2024 | 48.38 | 48.38 | 43.78 | 47.95 | 47.95 | 345 |
Jan 23, 2024 | 44.00 | 47.00 | 44.00 | 46.08 | 46.08 | 1,933 |
Jan 19, 2024 | 46.05 | 48.00 | 46.05 | 46.26 | 46.26 | 1,928 |
Jan 18, 2024 | 47.05 | 48.80 | 44.70 | 48.22 | 48.22 | 2,126 |
Jan 17, 2024 | 49.00 | 49.00 | 44.70 | 47.04 | 47.04 | 1,380 |
Jan 16, 2024 | 49.90 | 49.90 | 46.15 | 47.00 | 47.00 | 1,831 |
Jan 15, 2024 | 50.85 | 50.87 | 47.61 | 47.87 | 47.87 | 750 |
Jan 12, 2024 | 46.55 | 50.87 | 46.50 | 50.02 | 50.02 | 1,380 |
Jan 11, 2024 | 47.50 | 50.00 | 45.63 | 48.63 | 48.63 | 6,088 |
Jan 10, 2024 | 48.00 | 48.00 | 46.30 | 47.98 | 47.98 | 1,397 |
Jan 9, 2024 | 45.66 | 49.94 | 45.66 | 48.16 | 48.16 | 2,985 |
Jan 8, 2024 | 50.34 | 50.34 | 47.83 | 47.83 | 47.83 | 2,257 |
Jan 5, 2024 | 52.50 | 52.50 | 49.73 | 50.34 | 50.34 | 1,703 |
Jan 4, 2024 | 52.60 | 53.49 | 49.46 | 52.00 | 52.00 | 4,999 |
Jan 3, 2024 | 55.60 | 55.60 | 51.30 | 52.06 | 52.06 | 2,755 |
Jan 2, 2024 | 55.00 | 55.00 | 52.05 | 54.00 | 54.00 | 3,187 |
Jan 1, 2024 | 55.60 | 55.60 | 51.20 | 53.15 | 53.15 | 5,872 |
Dec 29, 2023 | 52.40 | 53.18 | 46.88 | 52.97 | 52.97 | 17,913 |
Dec 28, 2023 | 47.90 | 48.38 | 44.00 | 48.35 | 48.35 | 15,217 |
Dec 27, 2023 | 44.00 | 44.50 | 41.25 | 43.99 | 43.99 | 12,605 |
Dec 26, 2023 | 39.80 | 40.70 | 36.00 | 40.46 | 40.46 | 14,746 |
Dec 22, 2023 | 38.70 | 38.70 | 36.10 | 37.00 | 37.00 | 287 |
Dec 21, 2023 | 38.90 | 38.90 | 37.55 | 38.90 | 38.90 | 910 |
Dec 20, 2023 | 39.00 | 39.00 | 36.90 | 38.58 | 38.58 | 1,832 |
Dec 19, 2023 | 39.95 | 39.95 | 36.90 | 38.55 | 38.55 | 79 |
Dec 18, 2023 | 40.00 | 40.00 | 39.50 | 39.70 | 39.70 | 677 |
Dec 15, 2023 | 37.00 | 40.00 | 37.00 | 39.85 | 39.85 | 1,345 |
Dec 14, 2023 | 39.93 | 39.95 | 38.30 | 39.04 | 39.04 | 509 |
Dec 13, 2023 | 35.95 | 39.80 | 35.95 | 38.95 | 38.95 | 629 |
Dec 12, 2023 | 40.40 | 40.40 | 38.50 | 39.90 | 39.90 | 1,379 |
Dec 11, 2023 | 35.50 | 41.55 | 35.50 | 39.14 | 39.14 | 204 |
Dec 8, 2023 | 38.00 | 38.50 | 37.98 | 38.50 | 38.50 | 1,187 |
Dec 7, 2023 | 37.80 | 37.80 | 35.50 | 37.80 | 37.80 | 520 |
Dec 6, 2023 | 39.18 | 39.18 | 35.53 | 37.80 | 37.80 | 2,826 |
Dec 5, 2023 | 36.50 | 38.88 | 35.75 | 37.40 | 37.40 | 1,562 |
Dec 4, 2023 | 38.92 | 39.70 | 37.02 | 37.19 | 37.19 | 689 |
Dec 1, 2023 | 39.40 | 39.40 | 36.07 | 38.92 | 38.92 | 188 |
Nov 30, 2023 | 36.83 | 38.00 | 35.75 | 37.53 | 37.53 | 3,503 |
Nov 29, 2023 | 36.90 | 36.90 | 36.83 | 36.83 | 36.83 | 70 |
Nov 28, 2023 | 39.90 | 39.90 | 36.30 | 36.83 | 36.83 | 2,450 |
Nov 24, 2023 | 40.50 | 40.50 | 38.00 | 38.00 | 38.00 | 3,500 |
Nov 23, 2023 | 40.58 | 40.58 | 38.61 | 39.80 | 39.80 | 1,014 |
Nov 22, 2023 | 39.96 | 39.96 | 36.60 | 39.08 | 39.08 | 1,373 |
Nov 21, 2023 | 40.11 | 40.11 | 36.40 | 38.06 | 38.06 | 964 |
Nov 20, 2023 | 39.50 | 40.83 | 37.00 | 38.20 | 38.20 | 1,020 |
Nov 17, 2023 | 39.18 | 40.98 | 38.26 | 38.92 | 38.92 | 849 |
Nov 16, 2023 | 40.95 | 40.95 | 38.89 | 39.18 | 39.18 | 3,216 |
Nov 15, 2023 | 42.90 | 42.90 | 38.90 | 40.93 | 40.93 | 3,912 |
Nov 13, 2023 | 38.00 | 40.98 | 38.00 | 40.94 | 40.94 | 1,402 |
Nov 10, 2023 | 42.54 | 42.54 | 40.42 | 41.00 | 41.00 | 972 |
Nov 9, 2023 | 44.50 | 44.50 | 40.66 | 42.54 | 42.54 | 52 |
Nov 8, 2023 | 41.75 | 42.80 | 41.22 | 42.80 | 42.80 | 411 |
Nov 7, 2023 | 41.40 | 44.65 | 41.00 | 41.22 | 41.22 | 1,145 |
Nov 6, 2023 | 43.00 | 43.90 | 40.30 | 42.95 | 42.95 | 1,407 |
Nov 3, 2023 | 42.00 | 43.20 | 41.95 | 41.95 | 41.95 | 772 |
Nov 2, 2023 | 38.82 | 42.70 | 38.82 | 41.22 | 41.22 | 2,486 |
Nov 1, 2023 | 42.00 | 42.00 | 40.00 | 40.86 | 40.86 | 253 |
Oct 31, 2023 | 42.35 | 43.17 | 40.24 | 42.00 | 42.00 | 1,118 |
Oct 30, 2023 | 39.71 | 43.38 | 39.71 | 42.35 | 42.35 | 562 |
Oct 27, 2023 | 38.15 | 41.79 | 38.15 | 41.79 | 41.79 | 76 |
Oct 26, 2023 | 41.13 | 41.13 | 39.90 | 39.90 | 39.90 | 82 |
Oct 25, 2023 | 41.20 | 41.20 | 40.78 | 41.20 | 41.20 | 303 |
Oct 23, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
Oct 20, 2023 | 43.50 | 45.00 | 41.44 | 42.92 | 42.92 | 3,436 |
Oct 19, 2023 | 39.70 | 43.83 | 39.67 | 43.62 | 43.62 | 2,905 |
Oct 18, 2023 | 39.82 | 41.85 | 39.81 | 41.75 | 41.75 | 1,059 |
Oct 17, 2023 | 42.45 | 42.60 | 40.66 | 41.90 | 41.90 | 492 |
Oct 16, 2023 | 44.04 | 44.04 | 40.01 | 42.79 | 42.79 | 407 |
Oct 13, 2023 | 42.05 | 42.05 | 39.95 | 41.95 | 41.95 | 1,127 |
Oct 12, 2023 | 42.00 | 44.10 | 42.00 | 42.05 | 42.05 | 389 |
Oct 11, 2023 | 45.40 | 45.40 | 41.38 | 42.00 | 42.00 | 1,929 |
Oct 10, 2023 | 40.81 | 44.60 | 40.81 | 43.55 | 43.55 | 1,409 |
Oct 9, 2023 | 43.00 | 43.00 | 41.67 | 42.95 | 42.95 | 254 |
Oct 6, 2023 | 43.00 | 43.90 | 39.95 | 43.86 | 43.86 | 1,645 |
Oct 5, 2023 | 38.76 | 42.80 | 38.76 | 42.05 | 42.05 | 552 |
Oct 4, 2023 | 37.05 | 40.90 | 37.05 | 40.79 | 40.79 | 1,548 |
Oct 3, 2023 | 37.05 | 39.00 | 37.05 | 39.00 | 39.00 | 946 |
Sep 29, 2023 | 37.98 | 39.00 | 37.98 | 39.00 | 39.00 | 90 |
Sep 28, 2023 | 38.76 | 38.76 | 37.99 | 38.75 | 38.75 | 311 |
Sep 27, 2023 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 13 |
Sep 26, 2023 | 37.25 | 38.76 | 37.25 | 38.76 | 38.76 | 264 |
Sep 25, 2023 | 37.38 | 38.00 | 36.65 | 38.00 | 38.00 | 855 |
Sep 22, 2023 | 38.00 | 38.00 | 37.38 | 37.38 | 37.38 | 580 |
Sep 21, 2023 | 38.91 | 38.91 | 38.14 | 38.14 | 38.14 | 135 |
Sep 20, 2023 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 10 |
Sep 18, 2023 | 40.00 | 40.00 | 39.70 | 39.70 | 39.70 | 310 |
Sep 15, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
Sep 14, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 17 |
Sep 13, 2023 | 41.34 | 41.34 | 41.32 | 41.32 | 41.32 | 83 |
Sep 12, 2023 | 42.17 | 42.17 | 42.16 | 42.16 | 42.16 | 308 |
Sep 11, 2023 | 43.00 | 43.00 | 42.33 | 42.33 | 42.33 | 459 |
Sep 8, 2023 | 41.51 | 43.19 | 41.51 | 43.19 | 43.19 | 612 |
Sep 7, 2023 | 40.69 | 42.35 | 40.69 | 42.35 | 42.35 | 2,538 |
Sep 6, 2023 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 712 |
Sep 5, 2023 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 105 |
Sep 4, 2023 | 43.22 | 43.25 | 43.22 | 43.22 | 43.22 | 1,732 |
Sep 1, 2023 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 347 |
Aug 31, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 246 |
Aug 30, 2023 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 730 |
Aug 29, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 392 |
Aug 28, 2023 | 48.45 | 48.45 | 43.86 | 47.79 | 47.79 | 6,343 |
Aug 25, 2023 | 46.70 | 46.70 | 42.27 | 46.16 | 46.16 | 3,060 |
Aug 24, 2023 | 41.51 | 45.00 | 41.51 | 44.49 | 44.49 | 4,501 |
Aug 23, 2023 | 41.90 | 44.00 | 39.84 | 43.69 | 43.69 | 3,524 |
Aug 22, 2023 | 41.10 | 42.35 | 38.35 | 41.93 | 41.93 | 8,945 |
Aug 21, 2023 | 38.60 | 40.45 | 38.43 | 40.36 | 40.36 | 1,022 |
Aug 18, 2023 | 41.40 | 41.40 | 38.50 | 40.45 | 40.45 | 321 |
Aug 17, 2023 | 38.50 | 40.52 | 38.50 | 40.50 | 40.50 | 2,824 |
Aug 16, 2023 | 38.00 | 40.85 | 38.00 | 40.52 | 40.52 | 1,253 |
Aug 14, 2023 | 40.00 | 42.80 | 40.00 | 40.00 | 40.00 | 210 |
Aug 11, 2023 | 41.75 | 42.40 | 38.40 | 41.00 | 41.00 | 3,119 |
Aug 10, 2023 | 39.50 | 41.80 | 37.91 | 40.42 | 40.42 | 1,272 |
Aug 9, 2023 | 36.66 | 39.90 | 36.64 | 39.90 | 39.90 | 3,615 |
Aug 8, 2023 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 9,676 |
Aug 7, 2023 | 40.63 | 40.63 | 40.00 | 40.58 | 40.58 | 5,277 |
Aug 4, 2023 | 36.05 | 39.30 | 36.05 | 38.70 | 38.70 | 691 |
Aug 3, 2023 | 37.00 | 39.00 | 37.00 | 37.46 | 37.46 | 6,249 |
Aug 2, 2023 | 37.17 | 37.17 | 34.50 | 37.15 | 37.15 | 2,781 |
Aug 1, 2023 | 35.45 | 36.80 | 35.40 | 35.40 | 35.40 | 191 |
Jul 31, 2023 | 38.00 | 38.00 | 35.40 | 36.95 | 36.95 | 232 |
Jul 28, 2023 | 35.80 | 37.75 | 34.55 | 37.25 | 37.25 | 1,622 |
Jul 27, 2023 | 34.45 | 36.16 | 32.73 | 36.08 | 36.08 | 8,003 |
Jul 26, 2023 | 32.00 | 34.96 | 31.65 | 34.45 | 34.45 | 2,636 |
Jul 25, 2023 | 32.50 | 33.50 | 32.10 | 33.30 | 33.30 | 147 |
Jul 24, 2023 | 33.00 | 33.75 | 33.00 | 33.75 | 33.75 | 444 |
Jul 21, 2023 | 33.05 | 34.49 | 32.30 | 33.63 | 33.63 | 775 |
Jul 20, 2023 | 34.50 | 34.50 | 33.49 | 34.00 | 34.00 | 521 |
Jul 19, 2023 | 33.00 | 34.50 | 33.00 | 34.50 | 34.50 | 685 |
Jul 18, 2023 | 34.70 | 34.70 | 31.55 | 33.00 | 33.00 | 314 |
Jul 17, 2023 | 33.79 | 33.79 | 32.11 | 33.15 | 33.15 | 772 |
Jul 14, 2023 | 32.19 | 33.79 | 31.00 | 33.79 | 33.79 | 1,767 |
Jul 13, 2023 | 34.59 | 34.60 | 32.01 | 32.19 | 32.19 | 1,591 |
Jul 12, 2023 | 33.00 | 35.60 | 33.00 | 33.01 | 33.01 | 3,765 |
Jul 11, 2023 | 32.70 | 34.34 | 32.70 | 34.34 | 34.34 | 185 |
Jul 10, 2023 | 35.95 | 35.95 | 32.70 | 32.71 | 32.71 | 682 |
Jul 7, 2023 | 36.72 | 37.75 | 34.20 | 34.29 | 34.29 | 1,156 |
Jul 6, 2023 | 37.04 | 37.04 | 35.00 | 36.00 | 36.00 | 1,205 |
Jul 5, 2023 | 37.67 | 37.67 | 35.88 | 35.90 | 35.90 | 255 |
Jul 4, 2023 | 33.51 | 35.88 | 32.51 | 35.88 | 35.88 | 481 |
Jul 3, 2023 | 34.51 | 34.51 | 34.19 | 34.19 | 34.19 | 862 |
Jun 30, 2023 | 36.75 | 36.75 | 34.21 | 35.98 | 35.98 | 1,915 |
Jun 28, 2023 | 35.85 | 36.00 | 34.28 | 36.00 | 36.00 | 2,131 |
Jun 27, 2023 | 33.80 | 35.85 | 33.80 | 35.85 | 35.85 | 537 |
Jun 26, 2023 | 35.70 | 35.99 | 33.68 | 35.52 | 35.52 | 2,415 |
Jun 23, 2023 | 33.15 | 36.49 | 33.05 | 35.45 | 35.45 | 1,701 |
Jun 22, 2023 | 35.98 | 35.98 | 34.50 | 34.78 | 34.78 | 679 |
Jun 21, 2023 | 36.15 | 36.15 | 34.10 | 35.98 | 35.98 | 2,204 |
Jun 20, 2023 | 36.45 | 36.45 | 33.75 | 34.93 | 34.93 | 991 |
Jun 19, 2023 | 35.00 | 36.92 | 34.25 | 35.14 | 35.14 | 1,293 |
Jun 16, 2023 | 34.50 | 37.49 | 34.36 | 35.74 | 35.74 | 3,369 |
Jun 15, 2023 | 38.85 | 38.85 | 35.41 | 36.16 | 36.16 | 2,431 |
Jun 14, 2023 | 41.00 | 41.00 | 37.19 | 37.27 | 37.27 | 2,606 |
Jun 13, 2023 | 38.40 | 40.28 | 37.00 | 39.14 | 39.14 | 2,678 |
Jun 12, 2023 | 38.47 | 38.47 | 37.00 | 38.44 | 38.44 | 3,742 |
Jun 9, 2023 | 33.21 | 36.64 | 33.21 | 36.64 | 36.64 | 2,371 |
Jun 8, 2023 | 36.50 | 36.50 | 34.90 | 34.90 | 34.90 | 476 |
Jun 7, 2023 | 35.00 | 36.70 | 33.30 | 36.70 | 36.70 | 252 |
Jun 6, 2023 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 132 |
Jun 5, 2023 | 35.11 | 36.86 | 33.36 | 33.36 | 33.36 | 549 |
Jun 2, 2023 | 35.11 | 37.99 | 35.11 | 35.11 | 35.11 | 253 |
Jun 1, 2023 | 38.00 | 38.00 | 35.94 | 36.95 | 36.95 | 1,105 |
May 31, 2023 | 41.25 | 41.25 | 37.82 | 37.82 | 37.82 | 1,288 |
May 30, 2023 | 38.33 | 39.97 | 38.33 | 39.81 | 39.81 | 10 |
May 29, 2023 | 38.36 | 38.36 | 35.00 | 38.33 | 38.33 | 355 |
May 26, 2023 | 37.60 | 38.80 | 35.72 | 36.55 | 36.55 | 3,666 |
May 25, 2023 | 34.70 | 37.80 | 34.70 | 37.60 | 37.60 | 1,035 |
May 24, 2023 | 36.00 | 36.00 | 35.50 | 36.00 | 36.00 | 350 |
May 23, 2023 | 36.51 | 37.98 | 34.40 | 36.50 | 36.50 | 1,450 |
May 22, 2023 | 36.51 | 38.60 | 36.00 | 36.18 | 36.18 | 1,119 |
May 19, 2023 | 37.70 | 37.70 | 34.60 | 37.70 | 37.70 | 32 |
May 18, 2023 | 34.50 | 36.79 | 33.29 | 36.11 | 36.11 | 1,672 |
May 17, 2023 | 34.30 | 37.25 | 34.20 | 35.04 | 35.04 | 5,353 |
May 16, 2023 | 36.10 | 36.10 | 34.30 | 35.85 | 35.85 | 680 |
May 15, 2023 | 36.50 | 36.50 | 36.10 | 36.10 | 36.10 | 1,859 |
May 12, 2023 | 41.60 | 41.60 | 38.00 | 38.00 | 38.00 | 2,335 |
May 11, 2023 | 41.40 | 41.40 | 40.00 | 40.00 | 40.00 | 26 |
May 10, 2023 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 357 |
May 9, 2023 | 37.25 | 40.00 | 37.11 | 40.00 | 40.00 | 300 |
May 8, 2023 | 37.20 | 41.00 | 37.19 | 39.06 | 39.06 | 4,452 |
May 5, 2023 | 39.44 | 43.00 | 39.14 | 39.14 | 39.14 | 1,656 |
May 4, 2023 | 41.19 | 43.40 | 41.19 | 41.19 | 41.19 | 1,363 |
May 3, 2023 | 40.91 | 43.95 | 40.91 | 43.35 | 43.35 | 611 |
May 2, 2023 | 43.05 | 45.00 | 40.90 | 42.79 | 42.79 | 365 |
Apr 28, 2023 | 46.00 | 46.00 | 43.04 | 43.05 | 43.05 | 582 |
Apr 27, 2023 | 42.82 | 47.30 | 42.82 | 45.30 | 45.30 | 749 |
Apr 26, 2023 | 45.12 | 45.12 | 45.07 | 45.07 | 45.07 | 1,589 |