BSE - Delayed Quote • INR
PTL Enterprises Limited (PTL.BO)
At close: April 26 at 3:28 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 | 42.00 | 43.06 | 42.00 | 42.50 | 42.50 | 5,718 |
Apr 25, 2024 | 42.51 | 43.15 | 42.20 | 42.47 | 42.47 | 21,018 |
Apr 24, 2024 | 42.00 | 43.17 | 42.00 | 42.84 | 42.84 | 23,523 |
Apr 23, 2024 | 41.51 | 43.05 | 41.51 | 42.39 | 42.39 | 29,821 |
Apr 22, 2024 | 42.41 | 43.40 | 41.90 | 42.28 | 42.28 | 19,165 |
Apr 19, 2024 | 40.50 | 42.75 | 39.55 | 42.15 | 42.15 | 24,437 |
Apr 18, 2024 | 40.30 | 40.79 | 40.30 | 40.51 | 40.51 | 18,479 |
Apr 16, 2024 | 40.98 | 41.01 | 40.15 | 40.30 | 40.30 | 7,167 |
Apr 15, 2024 | 41.25 | 41.44 | 39.74 | 40.18 | 40.18 | 7,232 |
Apr 12, 2024 | 41.21 | 42.35 | 41.21 | 41.49 | 41.49 | 2,021 |
Apr 10, 2024 | 41.61 | 42.51 | 41.61 | 42.05 | 42.05 | 8,985 |
Apr 9, 2024 | 44.00 | 44.00 | 41.61 | 41.83 | 41.83 | 8,203 |
Apr 8, 2024 | 43.31 | 43.31 | 42.10 | 42.19 | 42.19 | 8,033 |
Apr 5, 2024 | 42.55 | 43.10 | 42.22 | 42.46 | 42.46 | 4,397 |
Apr 4, 2024 | 43.00 | 44.45 | 42.55 | 42.79 | 42.79 | 19,777 |
Apr 3, 2024 | 43.03 | 44.39 | 42.50 | 43.58 | 43.58 | 9,271 |
Apr 2, 2024 | 41.00 | 42.58 | 40.42 | 42.19 | 42.19 | 15,739 |
Apr 1, 2024 | 39.25 | 40.79 | 39.25 | 40.24 | 40.24 | 9,394 |
Mar 28, 2024 | 39.81 | 39.81 | 38.60 | 39.04 | 39.04 | 13,289 |
Mar 27, 2024 | 40.10 | 40.10 | 38.55 | 39.03 | 39.03 | 16,380 |
Mar 26, 2024 | 41.81 | 41.81 | 39.49 | 39.67 | 39.67 | 10,108 |
Mar 22, 2024 | 39.84 | 40.20 | 39.80 | 39.96 | 39.96 | 19,007 |
Mar 21, 2024 | 39.56 | 40.40 | 39.56 | 39.92 | 39.92 | 26,146 |
Mar 20, 2024 | 39.70 | 40.00 | 39.16 | 39.56 | 39.56 | 32,713 |
Mar 19, 2024 | 39.75 | 40.58 | 39.59 | 39.99 | 39.99 | 13,973 |
Mar 18, 2024 | 39.50 | 40.15 | 39.50 | 39.75 | 39.75 | 9,630 |
Mar 15, 2024 | 40.80 | 40.80 | 39.28 | 39.65 | 39.65 | 15,687 |
Mar 14, 2024 | 37.62 | 40.44 | 37.62 | 40.00 | 40.00 | 8,938 |
Mar 13, 2024 | 40.58 | 41.25 | 37.94 | 38.04 | 38.04 | 33,471 |
Mar 12, 2024 | 42.26 | 43.11 | 40.00 | 40.58 | 40.58 | 12,934 |
Mar 11, 2024 | 43.60 | 44.00 | 42.25 | 42.34 | 42.34 | 14,526 |
Mar 7, 2024 | 43.00 | 44.40 | 43.00 | 43.94 | 43.94 | 29,569 |
Mar 6, 2024 | 44.78 | 44.78 | 42.60 | 43.61 | 43.61 | 17,959 |
Mar 5, 2024 | 44.38 | 44.63 | 43.50 | 43.87 | 43.87 | 23,640 |
Mar 4, 2024 | 46.10 | 46.10 | 44.21 | 44.38 | 44.38 | 23,727 |
Mar 1, 2024 | 45.85 | 45.85 | 44.33 | 44.77 | 44.77 | 5,786 |
Feb 29, 2024 | 45.24 | 45.24 | 43.58 | 44.37 | 44.37 | 12,167 |
Feb 28, 2024 | 46.44 | 46.44 | 43.84 | 44.22 | 44.22 | 22,267 |
Feb 27, 2024 | 46.04 | 46.50 | 45.30 | 45.53 | 45.53 | 13,756 |
Feb 26, 2024 | 46.15 | 46.89 | 46.00 | 46.21 | 46.21 | 3,811 |
Feb 23, 2024 | 45.76 | 47.01 | 45.76 | 46.14 | 46.14 | 5,268 |
Feb 22, 2024 | 47.33 | 47.33 | 45.63 | 46.01 | 46.01 | 18,134 |
Feb 21, 2024 | 48.62 | 49.05 | 46.10 | 46.42 | 46.42 | 25,832 |
Feb 20, 2024 | 46.79 | 49.32 | 46.26 | 47.75 | 47.75 | 63,942 |
Feb 19, 2024 | 47.47 | 47.47 | 45.85 | 46.00 | 46.00 | 13,127 |
Feb 16, 2024 | 46.00 | 47.48 | 46.00 | 46.04 | 46.04 | 15,445 |
Feb 15, 2024 | 45.99 | 46.94 | 44.75 | 45.76 | 45.76 | 24,290 |
Feb 14, 2024 | 44.32 | 46.37 | 43.59 | 45.48 | 45.48 | 34,617 |
Feb 13, 2024 | 45.76 | 45.78 | 43.54 | 45.26 | 45.26 | 50,188 |
Feb 12, 2024 | 48.10 | 48.63 | 44.71 | 45.57 | 45.57 | 20,663 |
Feb 9, 2024 | 50.21 | 50.21 | 47.10 | 48.64 | 48.64 | 42,169 |
Feb 8, 2024 | 50.51 | 51.29 | 49.45 | 49.72 | 49.72 | 15,512 |
Feb 7, 2024 | 52.99 | 52.99 | 50.11 | 51.15 | 51.15 | 52,308 |
Feb 6, 2024 | 53.02 | 53.44 | 51.00 | 51.92 | 51.92 | 33,213 |
Feb 5, 2024 | 49.72 | 54.00 | 48.96 | 51.93 | 51.93 | 302,248 |
Feb 2, 2024 | 49.01 | 50.26 | 48.50 | 48.76 | 48.76 | 21,884 |
Feb 1, 2024 | 50.01 | 51.63 | 48.64 | 49.06 | 49.06 | 40,952 |
Jan 31, 2024 | 49.11 | 50.21 | 48.50 | 49.62 | 49.62 | 42,420 |
Jan 30, 2024 | 49.51 | 50.50 | 47.50 | 48.23 | 48.23 | 45,290 |
Jan 29, 2024 | 49.42 | 49.42 | 47.75 | 48.01 | 48.01 | 45,083 |
Jan 25, 2024 | 47.11 | 48.95 | 47.00 | 48.63 | 48.63 | 50,892 |
Jan 24, 2024 | 47.09 | 48.50 | 46.55 | 46.91 | 46.91 | 70,816 |
Jan 23, 2024 | 50.80 | 51.71 | 46.20 | 46.58 | 46.58 | 181,009 |
Jan 19, 2024 | 46.50 | 47.48 | 46.44 | 46.75 | 46.75 | 60,434 |
Jan 17, 2024 | 45.30 | 45.44 | 44.50 | 44.86 | 44.86 | 13,060 |
Jan 16, 2024 | 47.23 | 47.23 | 44.99 | 45.37 | 45.37 | 43,591 |
Jan 15, 2024 | 47.28 | 47.28 | 45.74 | 46.30 | 46.30 | 32,496 |
Jan 12, 2024 | 47.51 | 48.64 | 46.05 | 46.35 | 46.35 | 45,230 |
Jan 11, 2024 | 45.47 | 47.00 | 44.86 | 46.22 | 46.22 | 148,898 |
Jan 10, 2024 | 44.47 | 45.31 | 44.42 | 44.58 | 44.58 | 28,918 |
Jan 9, 2024 | 45.80 | 45.80 | 44.43 | 44.46 | 44.46 | 6,321 |
Jan 8, 2024 | 46.79 | 46.79 | 44.40 | 44.64 | 44.64 | 26,834 |
Jan 5, 2024 | 46.99 | 46.99 | 45.05 | 45.28 | 45.28 | 22,787 |
Jan 4, 2024 | 46.00 | 46.00 | 44.54 | 45.22 | 45.22 | 44,830 |
Jan 3, 2024 | 45.39 | 45.39 | 44.32 | 44.72 | 44.72 | 58,143 |
Jan 2, 2024 | 43.57 | 45.72 | 43.11 | 44.84 | 44.84 | 44,997 |
Jan 1, 2024 | 42.49 | 44.80 | 41.74 | 43.52 | 43.52 | 144,155 |
Dec 29, 2023 | 41.62 | 41.91 | 41.03 | 41.30 | 41.30 | 3,942 |
Dec 28, 2023 | 42.65 | 42.65 | 41.45 | 41.62 | 41.62 | 16,782 |
Dec 27, 2023 | 42.71 | 42.75 | 41.65 | 41.91 | 41.91 | 32,224 |
Dec 26, 2023 | 41.01 | 42.84 | 41.01 | 41.87 | 41.87 | 22,974 |
Dec 22, 2023 | 42.25 | 42.56 | 41.66 | 42.27 | 42.27 | 5,291 |
Dec 21, 2023 | 41.99 | 42.10 | 40.95 | 41.93 | 41.93 | 7,698 |
Dec 20, 2023 | 42.10 | 43.45 | 41.05 | 41.18 | 41.18 | 56,738 |
Dec 19, 2023 | 43.01 | 43.69 | 43.00 | 43.19 | 43.19 | 11,212 |
Dec 18, 2023 | 42.00 | 43.29 | 41.81 | 42.73 | 42.73 | 34,074 |
Dec 15, 2023 | 42.51 | 42.78 | 42.25 | 42.30 | 42.30 | 20,136 |
Dec 14, 2023 | 43.40 | 43.40 | 42.25 | 42.34 | 42.34 | 18,940 |
Dec 13, 2023 | 42.99 | 42.99 | 42.41 | 42.55 | 42.55 | 3,929 |
Dec 12, 2023 | 43.72 | 43.72 | 42.60 | 42.76 | 42.76 | 4,400 |
Dec 11, 2023 | 43.55 | 43.55 | 42.70 | 42.86 | 42.86 | 13,759 |
Dec 8, 2023 | 44.16 | 44.16 | 42.56 | 42.79 | 42.79 | 6,390 |
Dec 7, 2023 | 43.50 | 43.84 | 42.69 | 43.29 | 43.29 | 16,685 |
Dec 6, 2023 | 43.33 | 43.33 | 42.40 | 43.08 | 43.08 | 20,329 |
Dec 5, 2023 | 42.50 | 43.40 | 42.34 | 42.48 | 42.48 | 41,916 |
Dec 4, 2023 | 43.02 | 44.24 | 42.68 | 42.89 | 42.89 | 8,340 |
Dec 1, 2023 | 41.34 | 43.39 | 41.34 | 42.68 | 42.68 | 18,367 |
Nov 30, 2023 | 41.71 | 42.33 | 41.24 | 41.59 | 41.59 | 19,584 |
Nov 29, 2023 | 42.22 | 42.88 | 41.70 | 41.74 | 41.74 | 18,812 |
Nov 28, 2023 | 42.35 | 43.20 | 41.96 | 42.07 | 42.07 | 5,392 |
Nov 24, 2023 | 42.12 | 43.09 | 42.12 | 42.43 | 42.43 | 2,870 |
Nov 23, 2023 | 41.55 | 43.57 | 41.55 | 42.63 | 42.63 | 22,419 |
Nov 22, 2023 | 44.90 | 44.90 | 42.19 | 42.38 | 42.38 | 21,426 |
Nov 21, 2023 | 43.63 | 43.78 | 42.91 | 43.05 | 43.05 | 3,985 |
Nov 20, 2023 | 44.00 | 44.00 | 42.90 | 43.01 | 43.01 | 29,516 |
Nov 17, 2023 | 43.90 | 44.56 | 43.20 | 43.59 | 43.59 | 12,144 |
Nov 16, 2023 | 45.99 | 45.99 | 44.35 | 44.37 | 44.37 | 7,051 |
Nov 15, 2023 | 45.11 | 46.30 | 44.68 | 44.75 | 44.75 | 25,885 |
Nov 13, 2023 | 45.81 | 46.30 | 44.55 | 44.90 | 44.90 | 37,970 |
Nov 10, 2023 | 47.00 | 47.00 | 44.59 | 44.98 | 44.98 | 74,748 |
Nov 9, 2023 | 43.60 | 47.89 | 43.60 | 47.19 | 47.19 | 227,390 |
Nov 8, 2023 | 42.50 | 44.76 | 42.50 | 43.36 | 43.36 | 44,389 |
Nov 7, 2023 | 42.01 | 42.60 | 41.86 | 42.36 | 42.36 | 4,817 |
Nov 6, 2023 | 42.50 | 42.74 | 41.45 | 41.64 | 41.64 | 58,046 |
Nov 3, 2023 | 42.36 | 42.91 | 42.16 | 42.23 | 42.23 | 2,873 |
Nov 2, 2023 | 43.00 | 43.24 | 42.01 | 42.22 | 42.22 | 8,401 |
Nov 1, 2023 | 43.75 | 43.75 | 42.30 | 42.36 | 42.36 | 17,312 |
Oct 31, 2023 | 43.12 | 43.12 | 42.35 | 42.89 | 42.89 | 8,966 |
Oct 30, 2023 | 41.01 | 42.49 | 41.01 | 42.27 | 42.27 | 17,117 |
Oct 27, 2023 | 40.55 | 41.74 | 40.55 | 41.46 | 41.46 | 23,655 |
Oct 26, 2023 | 40.23 | 40.90 | 38.95 | 40.67 | 40.67 | 45,050 |
Oct 25, 2023 | 41.88 | 41.88 | 39.41 | 41.21 | 41.21 | 46,052 |
Oct 23, 2023 | 43.11 | 44.00 | 40.18 | 40.60 | 40.60 | 61,425 |
Oct 20, 2023 | 45.85 | 45.85 | 43.12 | 43.68 | 43.68 | 55,299 |
Oct 19, 2023 | 44.11 | 47.90 | 43.51 | 45.03 | 45.03 | 495,668 |
Oct 18, 2023 | 40.30 | 44.60 | 39.45 | 44.10 | 44.10 | 295,969 |
Oct 17, 2023 | 41.79 | 41.79 | 40.01 | 40.26 | 40.26 | 7,667 |
Oct 16, 2023 | 39.09 | 41.31 | 38.71 | 40.49 | 40.49 | 27,072 |
Oct 13, 2023 | 38.81 | 39.00 | 38.47 | 38.84 | 38.84 | 12,179 |
Oct 12, 2023 | 38.51 | 39.45 | 38.45 | 38.68 | 38.68 | 15,920 |
Oct 11, 2023 | 38.20 | 39.47 | 38.20 | 38.85 | 38.85 | 9,091 |
Oct 10, 2023 | 38.56 | 38.70 | 37.80 | 38.28 | 38.28 | 24,374 |
Oct 9, 2023 | 36.05 | 39.41 | 36.05 | 38.03 | 38.03 | 7,267 |
Oct 6, 2023 | 39.74 | 39.95 | 39.25 | 39.48 | 39.48 | 6,436 |
Oct 5, 2023 | 39.62 | 39.70 | 38.66 | 39.22 | 39.22 | 14,059 |
Oct 4, 2023 | 39.90 | 39.99 | 38.60 | 38.84 | 38.84 | 28,671 |
Oct 3, 2023 | 39.19 | 40.22 | 39.19 | 39.90 | 39.90 | 22,155 |
Sep 29, 2023 | 40.19 | 40.35 | 39.76 | 39.99 | 39.99 | 11,839 |
Sep 28, 2023 | 40.94 | 40.94 | 39.44 | 39.64 | 39.64 | 9,414 |
Sep 27, 2023 | 40.20 | 40.74 | 39.75 | 40.14 | 40.14 | 53,897 |
Sep 26, 2023 | 41.57 | 41.57 | 39.54 | 39.98 | 39.98 | 18,876 |
Sep 25, 2023 | 41.63 | 42.30 | 40.81 | 40.87 | 40.87 | 16,464 |
Sep 22, 2023 | 41.36 | 42.29 | 41.36 | 41.62 | 41.62 | 19,292 |
Sep 21, 2023 | 42.70 | 43.50 | 41.10 | 41.80 | 41.80 | 33,397 |
Sep 20, 2023 | 43.79 | 43.79 | 41.61 | 41.94 | 41.94 | 102,221 |
Sep 18, 2023 | 37.29 | 43.00 | 37.00 | 42.40 | 42.40 | 310,495 |
Sep 15, 2023 | 37.51 | 38.19 | 36.68 | 36.91 | 36.91 | 11,260 |
Sep 14, 2023 | 37.40 | 38.60 | 37.40 | 37.67 | 37.67 | 10,569 |
Sep 13, 2023 | 37.01 | 38.64 | 36.80 | 37.38 | 37.38 | 38,332 |
Sep 12, 2023 | 40.93 | 41.34 | 37.01 | 37.74 | 37.74 | 80,337 |
Sep 11, 2023 | 40.63 | 41.89 | 40.50 | 40.91 | 40.91 | 59,025 |
Sep 8, 2023 | 36.11 | 42.24 | 36.11 | 40.33 | 40.33 | 310,031 |
Sep 7, 2023 | 36.31 | 37.36 | 36.31 | 36.71 | 36.71 | 24,151 |
Sep 6, 2023 | 37.89 | 38.25 | 36.70 | 36.95 | 36.95 | 51,199 |
Sep 5, 2023 | 39.06 | 39.60 | 37.46 | 37.89 | 37.89 | 80,612 |
Sep 4, 2023 | 33.31 | 37.79 | 33.31 | 37.31 | 37.31 | 243,056 |
Sep 1, 2023 | 33.85 | 34.19 | 33.61 | 33.65 | 33.65 | 7,073 |
Aug 31, 2023 | 34.14 | 34.14 | 33.41 | 33.74 | 33.74 | 11,007 |
Aug 30, 2023 | 33.07 | 34.49 | 33.07 | 33.89 | 33.89 | 25,139 |
Aug 29, 2023 | 33.15 | 33.45 | 32.75 | 33.36 | 33.36 | 38,775 |
Aug 28, 2023 | 33.00 | 33.49 | 33.00 | 33.16 | 33.16 | 6,057 |
Aug 25, 2023 | 33.54 | 33.54 | 33.00 | 33.11 | 33.11 | 13,138 |
Aug 24, 2023 | 33.69 | 33.99 | 33.50 | 33.53 | 33.53 | 5,098 |
Aug 23, 2023 | 33.84 | 33.84 | 33.40 | 33.43 | 33.43 | 10,330 |
Aug 22, 2023 | 33.11 | 33.70 | 33.11 | 33.70 | 33.70 | 4,470 |
Aug 21, 2023 | 33.09 | 33.74 | 33.09 | 33.25 | 33.25 | 2,432 |
Aug 18, 2023 | 33.30 | 33.38 | 33.10 | 33.12 | 33.12 | 14,005 |
Aug 17, 2023 | 33.10 | 33.79 | 33.00 | 33.30 | 33.30 | 13,173 |
Aug 16, 2023 | 33.00 | 33.25 | 33.00 | 33.07 | 33.07 | 10,700 |
Aug 14, 2023 | 33.10 | 33.49 | 33.06 | 33.30 | 33.30 | 3,518 |
Aug 11, 2023 | 33.48 | 33.80 | 32.70 | 33.10 | 33.10 | 22,238 |
Aug 10, 2023 | 33.75 | 34.66 | 32.90 | 33.48 | 33.48 | 27,085 |
Aug 9, 2023 | 33.50 | 34.90 | 33.50 | 34.16 | 34.16 | 40,113 |
Aug 8, 2023 | 33.25 | 34.58 | 32.81 | 34.01 | 34.01 | 42,908 |
Aug 7, 2023 | 33.50 | 33.50 | 32.30 | 32.89 | 32.89 | 102,109 |
Aug 4, 2023 | 32.30 | 33.70 | 32.30 | 33.27 | 33.27 | 36,390 |
Aug 3, 2023 | 32.60 | 33.29 | 32.60 | 33.03 | 33.03 | 14,808 |
Jul 28, 2023 | 32.90 | 33.69 | 32.80 | 33.62 | 33.62 | 9,734 |
Jul 26, 2023 | 32.85 | 33.11 | 32.59 | 32.95 | 32.95 | 11,661 |
Jul 24, 2023 | 32.67 | 32.98 | 32.51 | 32.63 | 32.63 | 6,749 |
Jul 21, 2023 | 32.51 | 33.24 | 32.51 | 32.67 | 32.67 | 22,228 |
Jul 20, 2023 | 33.01 | 33.97 | 33.00 | 33.09 | 33.09 | 15,815 |
Jul 19, 2023 | 33.70 | 33.85 | 33.21 | 33.34 | 33.34 | 12,096 |
Jul 17, 2023 | 33.91 | 34.32 | 33.63 | 34.05 | 34.05 | 28,187 |
Jul 14, 2023 | 1.75 Dividend | |||||
Jul 14, 2023 | 35.58 | 35.60 | 33.40 | 33.71 | 33.71 | 128,414 |
Jul 10, 2023 | 37.00 | 37.53 | 36.86 | 37.12 | 37.12 | 35,364 |
Jul 7, 2023 | 37.00 | 37.25 | 35.95 | 36.89 | 36.89 | 48,861 |
Jun 30, 2023 | 34.65 | 34.80 | 34.27 | 34.61 | 34.61 | 4,779 |
Jun 28, 2023 | 34.12 | 34.96 | 34.12 | 34.33 | 34.33 | 9,515 |
Jun 27, 2023 | 34.40 | 35.29 | 34.36 | 34.62 | 34.62 | 20,107 |
Jun 26, 2023 | 33.50 | 34.50 | 33.50 | 34.15 | 34.15 | 6,435 |
Jun 23, 2023 | 33.90 | 34.25 | 33.45 | 33.78 | 33.78 | 13,341 |
Jun 22, 2023 | 34.19 | 34.19 | 33.74 | 33.75 | 33.75 | 18,313 |
Jun 21, 2023 | 33.99 | 34.04 | 33.51 | 33.98 | 33.98 | 14,737 |
Jun 20, 2023 | 33.67 | 34.00 | 33.64 | 33.87 | 33.87 | 9,292 |
Jun 19, 2023 | 33.32 | 34.19 | 33.32 | 33.67 | 33.67 | 8,790 |
Jun 16, 2023 | 33.90 | 34.30 | 33.86 | 34.00 | 34.00 | 6,991 |
Jun 15, 2023 | 33.93 | 34.32 | 33.51 | 33.68 | 33.68 | 50,150 |
Jun 14, 2023 | 32.42 | 34.30 | 32.42 | 33.93 | 33.93 | 58,401 |
Jun 13, 2023 | 32.30 | 33.00 | 32.30 | 32.75 | 32.75 | 5,978 |
Jun 12, 2023 | 32.70 | 33.03 | 32.56 | 32.62 | 32.62 | 4,709 |
Jun 9, 2023 | 32.89 | 33.10 | 32.56 | 32.67 | 32.67 | 14,826 |
Jun 8, 2023 | 32.60 | 33.25 | 32.51 | 32.62 | 32.62 | 8,723 |
Jun 7, 2023 | 32.49 | 32.79 | 32.42 | 32.59 | 32.59 | 8,431 |
Jun 6, 2023 | 32.16 | 32.54 | 32.16 | 32.30 | 32.30 | 7,725 |
Jun 5, 2023 | 32.70 | 32.70 | 32.10 | 32.43 | 32.43 | 14,649 |
Jun 2, 2023 | 32.10 | 32.48 | 32.10 | 32.45 | 32.45 | 8,952 |
Jun 1, 2023 | 32.35 | 32.60 | 32.10 | 32.29 | 32.29 | 17,330 |
May 31, 2023 | 32.16 | 32.69 | 32.16 | 32.56 | 32.56 | 7,406 |
May 30, 2023 | 32.59 | 32.68 | 32.20 | 32.60 | 32.60 | 11,313 |
May 26, 2023 | 32.25 | 32.69 | 32.25 | 32.60 | 32.60 | 1,863 |
May 25, 2023 | 32.50 | 32.65 | 32.20 | 32.26 | 32.26 | 2,785 |
May 24, 2023 | 32.16 | 32.74 | 32.16 | 32.40 | 32.40 | 9,591 |
May 23, 2023 | 32.89 | 33.04 | 32.40 | 32.52 | 32.52 | 5,710 |
May 22, 2023 | 32.72 | 32.94 | 32.40 | 32.70 | 32.70 | 5,338 |
May 19, 2023 | 32.74 | 32.89 | 32.41 | 32.72 | 32.72 | 5,985 |
May 17, 2023 | 32.80 | 32.80 | 32.65 | 32.68 | 32.68 | 5,972 |
May 16, 2023 | 32.50 | 32.94 | 32.50 | 32.67 | 32.67 | 5,188 |
May 15, 2023 | 32.35 | 33.09 | 32.25 | 32.70 | 32.70 | 14,462 |
May 12, 2023 | 32.60 | 33.04 | 32.50 | 32.64 | 32.64 | 8,724 |
May 11, 2023 | 33.14 | 33.16 | 32.71 | 32.83 | 32.83 | 17,105 |
May 10, 2023 | 32.50 | 33.09 | 32.50 | 33.06 | 33.06 | 10,957 |
May 9, 2023 | 32.99 | 33.11 | 32.50 | 32.78 | 32.78 | 17,188 |
May 8, 2023 | 32.30 | 32.99 | 32.30 | 32.81 | 32.81 | 15,373 |
May 5, 2023 | 33.52 | 34.20 | 32.40 | 32.56 | 32.56 | 38,235 |
May 4, 2023 | 32.91 | 34.25 | 32.91 | 33.95 | 33.95 | 26,682 |
May 3, 2023 | 32.98 | 33.69 | 32.98 | 33.60 | 33.60 | 11,545 |
May 2, 2023 | 33.00 | 33.29 | 32.75 | 32.96 | 32.96 | 16,123 |
Apr 28, 2023 | 32.05 | 33.10 | 32.05 | 33.05 | 33.05 | 15,272 |
Apr 27, 2023 | 32.02 | 33.39 | 32.02 | 32.95 | 32.95 | 13,539 |
Apr 26, 2023 | 32.50 | 32.74 | 32.18 | 32.45 | 32.45 | 8,432 |