BSE - Delayed Quote • INR
Shiva Global Agro Industries Limited (SHIVAAGRO.BO)
At close: 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 26, 2024 | 43.74 | 44.28 | 42.50 | 43.06 | 43.06 | 32,331 |
Apr 25, 2024 | 46.75 | 46.75 | 43.74 | 43.74 | 43.74 | 65,298 |
Apr 24, 2024 | 47.88 | 48.99 | 45.80 | 46.04 | 46.04 | 39,861 |
Apr 23, 2024 | 48.85 | 49.99 | 47.23 | 47.88 | 47.88 | 6,367 |
Apr 22, 2024 | 47.90 | 49.89 | 47.90 | 48.84 | 48.84 | 3,587 |
Apr 19, 2024 | 47.35 | 48.55 | 47.35 | 47.89 | 47.89 | 2,795 |
Apr 18, 2024 | 48.48 | 48.94 | 47.25 | 47.38 | 47.38 | 11,476 |
Apr 16, 2024 | 48.00 | 49.40 | 48.00 | 48.10 | 48.10 | 3,210 |
Apr 15, 2024 | 51.28 | 51.28 | 46.56 | 48.00 | 48.00 | 11,464 |
Apr 12, 2024 | 49.60 | 49.60 | 48.05 | 48.95 | 48.95 | 5,034 |
Apr 10, 2024 | 50.59 | 50.59 | 48.20 | 48.50 | 48.50 | 14,699 |
Apr 9, 2024 | 49.99 | 52.33 | 49.55 | 50.54 | 50.54 | 24,282 |
Apr 8, 2024 | 53.01 | 53.01 | 48.48 | 49.82 | 49.82 | 32,537 |
Apr 5, 2024 | 56.00 | 57.10 | 52.06 | 53.01 | 53.01 | 83,311 |
Apr 4, 2024 | 59.90 | 60.95 | 55.03 | 57.03 | 57.03 | 28,394 |
Apr 3, 2024 | 57.00 | 60.85 | 56.00 | 57.67 | 57.67 | 86,704 |
Apr 2, 2024 | 47.80 | 53.59 | 46.65 | 53.59 | 53.59 | 38,316 |
Apr 1, 2024 | 40.75 | 45.25 | 40.00 | 44.66 | 44.66 | 22,230 |
Mar 28, 2024 | 42.50 | 43.70 | 40.39 | 40.60 | 40.60 | 41,566 |
Mar 27, 2024 | 44.50 | 44.50 | 41.00 | 41.77 | 41.77 | 44,190 |
Mar 26, 2024 | 47.06 | 47.06 | 43.20 | 44.45 | 44.45 | 43,459 |
Mar 22, 2024 | 47.50 | 48.66 | 46.15 | 47.06 | 47.06 | 23,060 |
Mar 21, 2024 | 46.41 | 49.99 | 45.70 | 48.18 | 48.18 | 38,077 |
Mar 20, 2024 | 47.05 | 48.35 | 45.50 | 46.32 | 46.32 | 31,436 |
Mar 19, 2024 | 51.30 | 51.30 | 46.50 | 47.83 | 47.83 | 15,486 |
Mar 18, 2024 | 51.95 | 51.95 | 48.12 | 49.59 | 49.59 | 18,880 |
Mar 14, 2024 | 53.77 | 53.77 | 50.00 | 50.34 | 50.34 | 24,943 |
Mar 13, 2024 | 53.01 | 55.00 | 50.00 | 51.43 | 51.43 | 29,930 |
Mar 12, 2024 | 55.15 | 56.28 | 54.00 | 54.45 | 54.45 | 13,748 |
Mar 11, 2024 | 57.40 | 57.40 | 54.40 | 55.06 | 55.06 | 19,836 |
Mar 7, 2024 | 56.85 | 57.99 | 56.10 | 56.28 | 56.28 | 14,613 |
Mar 6, 2024 | 58.00 | 59.75 | 56.00 | 56.09 | 56.09 | 21,158 |
Mar 5, 2024 | 58.81 | 59.60 | 57.00 | 57.71 | 57.71 | 15,345 |
Mar 4, 2024 | 63.40 | 63.40 | 58.56 | 59.01 | 59.01 | 11,779 |
Mar 1, 2024 | 58.30 | 63.59 | 58.00 | 59.19 | 59.19 | 23,428 |
Feb 29, 2024 | 57.80 | 59.00 | 56.50 | 58.11 | 58.11 | 20,395 |
Feb 28, 2024 | 61.90 | 61.90 | 57.00 | 57.89 | 57.89 | 19,806 |
Feb 27, 2024 | 62.00 | 63.83 | 60.25 | 60.57 | 60.57 | 13,253 |
Feb 26, 2024 | 63.48 | 63.48 | 61.50 | 61.59 | 61.59 | 7,863 |
Feb 23, 2024 | 62.89 | 64.00 | 62.10 | 63.53 | 63.53 | 16,256 |
Feb 22, 2024 | 63.86 | 63.86 | 58.35 | 61.33 | 61.33 | 22,337 |
Feb 21, 2024 | 64.90 | 64.90 | 61.47 | 61.91 | 61.91 | 34,742 |
Feb 20, 2024 | 67.84 | 67.84 | 63.25 | 64.05 | 64.05 | 26,875 |
Feb 19, 2024 | 65.10 | 68.99 | 64.60 | 65.49 | 65.49 | 29,942 |
Feb 16, 2024 | 68.80 | 68.90 | 65.15 | 66.89 | 66.89 | 22,520 |
Feb 15, 2024 | 65.00 | 68.90 | 62.99 | 68.53 | 68.53 | 83,935 |
Feb 14, 2024 | 68.00 | 69.90 | 65.50 | 67.73 | 67.73 | 9,621 |
Feb 13, 2024 | 71.95 | 71.95 | 66.00 | 67.78 | 67.78 | 8,009 |
Feb 12, 2024 | 67.26 | 74.00 | 65.20 | 67.37 | 67.37 | 26,365 |
Feb 9, 2024 | 73.80 | 73.80 | 68.15 | 70.85 | 70.85 | 38,490 |
Feb 8, 2024 | 73.58 | 74.95 | 72.15 | 72.80 | 72.80 | 17,637 |
Feb 7, 2024 | 76.00 | 76.00 | 73.20 | 73.58 | 73.58 | 47,200 |
Feb 6, 2024 | 75.80 | 76.70 | 69.06 | 74.38 | 74.38 | 291,846 |
Feb 5, 2024 | 69.00 | 73.00 | 68.50 | 72.11 | 72.11 | 114,343 |
Feb 2, 2024 | 69.30 | 71.50 | 66.30 | 68.70 | 68.70 | 24,612 |
Feb 1, 2024 | 65.99 | 73.85 | 65.99 | 68.71 | 68.71 | 155,428 |
Jan 31, 2024 | 66.00 | 67.80 | 65.00 | 65.45 | 65.45 | 22,028 |
Jan 30, 2024 | 65.70 | 69.39 | 65.31 | 66.18 | 66.18 | 41,207 |
Jan 29, 2024 | 69.79 | 71.70 | 66.05 | 66.99 | 66.99 | 49,141 |
Jan 25, 2024 | 63.50 | 72.78 | 63.48 | 68.17 | 68.17 | 174,456 |
Jan 24, 2024 | 67.90 | 68.90 | 61.50 | 62.05 | 62.05 | 162,926 |
Jan 23, 2024 | 67.12 | 69.74 | 66.40 | 66.63 | 66.63 | 50,621 |
Jan 19, 2024 | 68.01 | 69.99 | 67.60 | 67.95 | 67.95 | 60,030 |
Jan 18, 2024 | 68.70 | 69.50 | 66.52 | 68.00 | 68.00 | 28,998 |
Jan 17, 2024 | 68.60 | 70.97 | 67.51 | 68.00 | 68.00 | 56,578 |
Jan 16, 2024 | 70.90 | 73.85 | 67.31 | 68.38 | 68.38 | 74,781 |
Jan 15, 2024 | 79.00 | 79.00 | 69.22 | 70.04 | 70.04 | 225,937 |
Jan 12, 2024 | 77.98 | 81.40 | 76.00 | 77.31 | 77.31 | 36,660 |
Jan 11, 2024 | 73.90 | 80.99 | 71.01 | 77.02 | 77.02 | 264,591 |
Jan 10, 2024 | 71.48 | 74.00 | 71.48 | 73.19 | 73.19 | 37,758 |
Jan 9, 2024 | 69.68 | 76.50 | 69.68 | 71.48 | 71.48 | 202,636 |
Jan 8, 2024 | 69.11 | 72.45 | 69.11 | 69.68 | 69.68 | 5,833 |
Jan 5, 2024 | 70.19 | 73.99 | 68.35 | 70.47 | 70.47 | 22,726 |
Jan 4, 2024 | 74.89 | 74.89 | 69.20 | 70.19 | 70.19 | 42,173 |
Jan 3, 2024 | 69.12 | 73.00 | 65.20 | 70.57 | 70.57 | 153,180 |
Jan 2, 2024 | 59.95 | 70.60 | 58.12 | 69.66 | 69.66 | 166,243 |
Jan 1, 2024 | 58.50 | 59.20 | 57.00 | 58.84 | 58.84 | 29,446 |
Dec 29, 2023 | 57.55 | 57.60 | 56.52 | 56.94 | 56.94 | 7,348 |
Dec 28, 2023 | 59.20 | 59.20 | 57.00 | 57.13 | 57.13 | 9,196 |
Dec 27, 2023 | 58.89 | 59.00 | 56.22 | 57.20 | 57.20 | 17,273 |
Dec 26, 2023 | 57.00 | 59.79 | 57.00 | 57.85 | 57.85 | 30,486 |
Dec 22, 2023 | 58.49 | 58.49 | 56.52 | 57.00 | 57.00 | 4,802 |
Dec 21, 2023 | 56.41 | 57.50 | 55.70 | 56.00 | 56.00 | 5,149 |
Dec 20, 2023 | 58.99 | 58.99 | 56.16 | 56.41 | 56.41 | 9,787 |
Dec 19, 2023 | 59.00 | 59.20 | 57.12 | 57.20 | 57.20 | 16,874 |
Dec 18, 2023 | 59.89 | 59.89 | 58.11 | 58.15 | 58.15 | 10,330 |
Dec 15, 2023 | 57.00 | 58.89 | 56.61 | 58.07 | 58.07 | 115,338 |
Dec 14, 2023 | 59.00 | 59.00 | 56.50 | 56.60 | 56.60 | 158,661 |
Dec 13, 2023 | 59.49 | 59.50 | 56.41 | 57.93 | 57.93 | 5,572 |
Dec 12, 2023 | 56.95 | 58.99 | 56.00 | 58.31 | 58.31 | 18,799 |
Dec 11, 2023 | 56.90 | 57.00 | 55.50 | 56.37 | 56.37 | 19,151 |
Dec 8, 2023 | 59.94 | 59.94 | 54.90 | 55.21 | 55.21 | 51,774 |
Dec 7, 2023 | 62.61 | 62.61 | 58.85 | 59.13 | 59.13 | 17,402 |
Dec 6, 2023 | 59.98 | 62.95 | 58.10 | 59.55 | 59.55 | 39,559 |
Dec 5, 2023 | 59.18 | 60.75 | 58.00 | 59.05 | 59.05 | 5,826 |
Dec 4, 2023 | 60.68 | 60.98 | 58.80 | 59.18 | 59.18 | 5,459 |
Dec 1, 2023 | 61.46 | 62.44 | 59.08 | 59.56 | 59.56 | 8,447 |
Nov 30, 2023 | 62.25 | 62.25 | 60.80 | 61.46 | 61.46 | 15,376 |
Nov 29, 2023 | 54.89 | 65.01 | 54.88 | 63.26 | 63.26 | 107,736 |
Nov 28, 2023 | 53.20 | 54.38 | 53.20 | 54.18 | 54.18 | 6,088 |
Nov 24, 2023 | 53.18 | 53.19 | 52.51 | 52.91 | 52.91 | 6,384 |
Nov 23, 2023 | 52.45 | 54.20 | 52.45 | 52.51 | 52.51 | 11,912 |
Nov 22, 2023 | 54.75 | 54.75 | 52.11 | 52.21 | 52.21 | 10,508 |
Nov 21, 2023 | 55.89 | 55.89 | 52.60 | 52.85 | 52.85 | 15,112 |
Nov 20, 2023 | 56.45 | 56.45 | 54.00 | 54.05 | 54.05 | 12,181 |
Nov 17, 2023 | 56.90 | 56.99 | 54.85 | 55.52 | 55.52 | 10,698 |
Nov 16, 2023 | 57.45 | 57.45 | 55.51 | 56.04 | 56.04 | 8,707 |
Nov 15, 2023 | 58.50 | 58.50 | 56.50 | 56.34 | 56.34 | 25,236 |
Nov 13, 2023 | 60.94 | 60.94 | 58.57 | 58.77 | 58.77 | 3,929 |
Nov 10, 2023 | 58.00 | 60.50 | 57.25 | 57.59 | 57.59 | 13,259 |
Nov 9, 2023 | 59.46 | 61.00 | 58.50 | 58.70 | 58.70 | 12,063 |
Nov 8, 2023 | 60.04 | 61.28 | 59.10 | 59.46 | 59.46 | 5,522 |
Nov 7, 2023 | 60.05 | 63.88 | 59.80 | 60.03 | 60.03 | 22,819 |
Nov 6, 2023 | 60.40 | 62.50 | 59.70 | 60.00 | 60.00 | 13,338 |
Nov 3, 2023 | 61.82 | 61.90 | 60.00 | 60.28 | 60.28 | 17,273 |
Nov 2, 2023 | 62.00 | 62.40 | 60.05 | 60.91 | 60.91 | 11,264 |
Nov 1, 2023 | 63.68 | 63.68 | 60.95 | 61.09 | 61.09 | 10,980 |
Oct 31, 2023 | 64.69 | 64.69 | 62.50 | 62.62 | 62.62 | 4,812 |
Oct 30, 2023 | 64.98 | 64.98 | 62.89 | 63.17 | 63.17 | 3,968 |
Oct 27, 2023 | 66.59 | 66.59 | 62.06 | 63.27 | 63.27 | 9,205 |
Oct 26, 2023 | 65.00 | 65.00 | 61.94 | 63.14 | 63.14 | 7,735 |
Oct 25, 2023 | 69.50 | 69.70 | 63.20 | 64.30 | 64.30 | 10,122 |
Oct 23, 2023 | 70.44 | 70.44 | 67.71 | 67.82 | 67.82 | 4,122 |
Oct 20, 2023 | 71.86 | 71.86 | 68.60 | 68.86 | 68.86 | 4,316 |
Oct 19, 2023 | 69.00 | 70.95 | 69.00 | 69.90 | 69.90 | 994 |
Oct 18, 2023 | 70.00 | 71.78 | 68.00 | 70.56 | 70.56 | 12,378 |
Oct 17, 2023 | 71.24 | 71.24 | 68.56 | 70.25 | 70.25 | 5,662 |
Oct 16, 2023 | 70.00 | 73.80 | 70.00 | 71.11 | 71.11 | 6,422 |
Oct 13, 2023 | 70.00 | 71.70 | 69.20 | 69.91 | 69.91 | 4,022 |
Oct 12, 2023 | 70.00 | 71.79 | 69.59 | 70.88 | 70.88 | 1,172 |
Oct 11, 2023 | 70.20 | 72.47 | 69.50 | 69.58 | 69.58 | 2,319 |
Oct 10, 2023 | 72.74 | 72.75 | 67.52 | 69.49 | 69.49 | 11,094 |
Oct 9, 2023 | 72.89 | 72.89 | 69.03 | 69.52 | 69.52 | 9,087 |
Oct 6, 2023 | 72.30 | 73.85 | 72.30 | 72.89 | 72.89 | 3,915 |
Oct 5, 2023 | 77.85 | 77.85 | 72.07 | 72.83 | 72.83 | 4,282 |
Oct 4, 2023 | 74.48 | 74.90 | 72.15 | 72.74 | 72.74 | 1,032 |
Oct 3, 2023 | 75.30 | 75.30 | 73.00 | 74.38 | 74.38 | 2,477 |
Sep 29, 2023 | 75.79 | 75.79 | 73.50 | 74.10 | 74.10 | 1,746 |
Sep 28, 2023 | 76.99 | 76.99 | 73.14 | 73.50 | 73.50 | 1,892 |
Sep 27, 2023 | 76.99 | 76.99 | 74.02 | 74.16 | 74.16 | 9,644 |
Sep 26, 2023 | 74.50 | 80.98 | 74.13 | 74.91 | 74.91 | 92,615 |
Sep 25, 2023 | 71.69 | 76.50 | 69.25 | 74.11 | 74.11 | 29,154 |
Sep 22, 2023 | 69.56 | 72.30 | 69.03 | 69.97 | 69.97 | 2,196 |
Sep 21, 2023 | 72.44 | 72.44 | 69.20 | 69.56 | 69.56 | 4,675 |
Sep 20, 2023 | 70.27 | 72.94 | 70.27 | 71.00 | 71.00 | 6,226 |
Sep 18, 2023 | 73.69 | 73.69 | 70.00 | 70.74 | 70.74 | 11,826 |
Sep 15, 2023 | 72.81 | 73.40 | 70.35 | 71.79 | 71.79 | 5,965 |
Sep 14, 2023 | 68.62 | 72.00 | 68.62 | 71.38 | 71.38 | 3,518 |
Sep 13, 2023 | 71.50 | 71.50 | 68.02 | 69.80 | 69.80 | 6,985 |
Sep 12, 2023 | 72.23 | 73.00 | 67.01 | 70.58 | 70.58 | 18,364 |
Sep 11, 2023 | 68.15 | 76.39 | 68.15 | 73.00 | 73.00 | 42,551 |
Sep 8, 2023 | 71.80 | 71.80 | 68.50 | 68.84 | 68.84 | 12,331 |
Sep 7, 2023 | 70.00 | 71.00 | 69.16 | 70.08 | 70.08 | 7,180 |
Sep 6, 2023 | 72.90 | 72.90 | 69.05 | 70.02 | 70.02 | 17,881 |
Sep 5, 2023 | 66.75 | 75.00 | 66.00 | 70.70 | 70.70 | 48,431 |
Sep 4, 2023 | 66.90 | 69.00 | 66.01 | 66.88 | 66.88 | 9,766 |
Sep 1, 2023 | 65.52 | 66.39 | 64.50 | 65.35 | 65.35 | 9,137 |
Aug 31, 2023 | 66.00 | 68.50 | 65.27 | 66.04 | 66.04 | 7,593 |
Aug 30, 2023 | 67.00 | 67.90 | 65.80 | 66.07 | 66.07 | 5,153 |
Aug 29, 2023 | 67.89 | 67.89 | 66.00 | 67.03 | 67.03 | 16,625 |
Aug 28, 2023 | 65.45 | 67.95 | 64.90 | 66.56 | 66.56 | 22,594 |
Aug 25, 2023 | 65.50 | 65.50 | 63.70 | 64.59 | 64.59 | 4,639 |
Aug 24, 2023 | 64.99 | 65.50 | 64.21 | 64.97 | 64.97 | 4,496 |
Aug 23, 2023 | 64.10 | 66.40 | 64.10 | 64.15 | 64.15 | 6,287 |
Aug 22, 2023 | 64.10 | 66.95 | 64.10 | 64.77 | 64.77 | 2,126 |
Aug 21, 2023 | 64.66 | 65.99 | 63.26 | 65.38 | 65.38 | 8,334 |
Aug 18, 2023 | 67.89 | 67.89 | 64.00 | 64.66 | 64.66 | 6,209 |
Aug 17, 2023 | 64.32 | 67.49 | 63.25 | 64.27 | 64.27 | 11,302 |
Aug 16, 2023 | 64.06 | 68.00 | 63.00 | 66.08 | 66.08 | 17,249 |
Aug 14, 2023 | 68.71 | 68.71 | 64.55 | 66.92 | 66.92 | 23,478 |
Aug 11, 2023 | 67.93 | 69.96 | 66.02 | 66.61 | 66.61 | 29,162 |
Aug 10, 2023 | 64.95 | 69.15 | 63.41 | 66.22 | 66.22 | 31,596 |
Aug 9, 2023 | 62.38 | 64.99 | 61.50 | 63.68 | 63.68 | 21,716 |
Aug 8, 2023 | 62.70 | 62.70 | 61.00 | 61.51 | 61.51 | 9,897 |
Aug 7, 2023 | 62.00 | 63.00 | 61.50 | 63.00 | 63.00 | 9,058 |
Aug 4, 2023 | 62.80 | 62.80 | 61.02 | 61.71 | 61.71 | 2,808 |
Aug 3, 2023 | 60.10 | 62.90 | 60.10 | 61.21 | 61.21 | 4,354 |
Aug 2, 2023 | 62.89 | 62.99 | 61.55 | 61.68 | 61.68 | 7,317 |
Aug 1, 2023 | 61.90 | 62.99 | 61.55 | 61.79 | 61.79 | 5,335 |
Jul 31, 2023 | 63.90 | 63.90 | 61.06 | 61.99 | 61.99 | 11,740 |
Jul 28, 2023 | 63.00 | 63.99 | 62.01 | 62.56 | 62.56 | 6,182 |
Jul 27, 2023 | 62.99 | 64.00 | 62.00 | 63.00 | 63.00 | 5,147 |
Jul 26, 2023 | 62.26 | 62.60 | 61.00 | 62.52 | 62.52 | 4,183 |
Jul 25, 2023 | 60.50 | 62.90 | 57.25 | 61.03 | 61.03 | 3,473 |
Jul 24, 2023 | 61.50 | 64.50 | 60.26 | 61.07 | 61.07 | 14,473 |
Jul 21, 2023 | 64.99 | 64.99 | 62.05 | 63.74 | 63.74 | 5,207 |
Jul 20, 2023 | 63.90 | 64.50 | 63.00 | 64.20 | 64.20 | 11,127 |
Jul 19, 2023 | 62.38 | 63.98 | 61.60 | 63.38 | 63.38 | 6,614 |
Jul 18, 2023 | 63.49 | 63.49 | 60.49 | 60.56 | 60.56 | 13,442 |
Jul 17, 2023 | 63.78 | 63.78 | 60.00 | 62.21 | 62.21 | 16,452 |
Jul 14, 2023 | 64.74 | 64.74 | 60.05 | 61.85 | 61.85 | 8,978 |
Jul 13, 2023 | 65.49 | 65.49 | 62.30 | 62.66 | 62.66 | 3,115 |
Jul 12, 2023 | 65.50 | 65.50 | 62.80 | 64.73 | 64.73 | 3,872 |
Jul 11, 2023 | 64.00 | 65.50 | 62.50 | 65.32 | 65.32 | 4,273 |
Jul 10, 2023 | 64.23 | 64.23 | 62.30 | 63.08 | 63.08 | 2,496 |
Jul 7, 2023 | 63.00 | 64.77 | 62.50 | 64.23 | 64.23 | 3,802 |
Jul 6, 2023 | 64.11 | 64.97 | 63.00 | 63.81 | 63.81 | 4,369 |
Jul 5, 2023 | 59.77 | 64.99 | 59.77 | 64.11 | 64.11 | 13,292 |
Jul 4, 2023 | 61.70 | 61.70 | 59.00 | 59.77 | 59.77 | 9,781 |
Jul 3, 2023 | 64.40 | 64.40 | 59.40 | 59.67 | 59.67 | 28,272 |
Jun 30, 2023 | 65.00 | 65.99 | 60.52 | 62.15 | 62.15 | 36,424 |
Jun 28, 2023 | 65.99 | 66.70 | 63.30 | 63.78 | 63.78 | 10,182 |
Jun 27, 2023 | 65.04 | 66.48 | 63.90 | 64.25 | 64.25 | 13,114 |
Jun 26, 2023 | 67.56 | 67.70 | 64.75 | 65.04 | 65.04 | 18,562 |
Jun 23, 2023 | 68.66 | 69.75 | 67.55 | 68.57 | 68.57 | 2,572 |
Jun 22, 2023 | 70.65 | 70.65 | 67.45 | 68.66 | 68.66 | 5,555 |
Jun 21, 2023 | 69.00 | 70.00 | 68.20 | 69.10 | 69.10 | 4,546 |
Jun 20, 2023 | 69.97 | 70.00 | 67.25 | 69.89 | 69.89 | 3,454 |
Jun 19, 2023 | 69.69 | 70.00 | 67.65 | 69.15 | 69.15 | 6,837 |
Jun 16, 2023 | 68.44 | 68.44 | 66.80 | 67.35 | 67.35 | 7,411 |
Jun 15, 2023 | 69.25 | 69.25 | 66.65 | 67.17 | 67.17 | 8,622 |
Jun 14, 2023 | 69.90 | 69.90 | 67.20 | 68.23 | 68.23 | 18,581 |
Jun 13, 2023 | 68.50 | 69.74 | 67.50 | 69.23 | 69.23 | 5,729 |
Jun 12, 2023 | 69.38 | 69.38 | 66.50 | 67.92 | 67.92 | 2,515 |
Jun 9, 2023 | 70.85 | 70.85 | 65.00 | 67.48 | 67.48 | 19,393 |
Jun 8, 2023 | 70.50 | 71.28 | 68.10 | 68.81 | 68.81 | 7,299 |
Jun 7, 2023 | 71.50 | 71.50 | 69.00 | 69.33 | 69.33 | 24,705 |
Jun 6, 2023 | 71.40 | 73.00 | 70.00 | 71.50 | 71.50 | 9,002 |
Jun 5, 2023 | 71.90 | 71.90 | 69.00 | 71.38 | 71.38 | 8,404 |
Jun 2, 2023 | 72.89 | 73.59 | 68.95 | 69.82 | 69.82 | 24,713 |
Jun 1, 2023 | 82.80 | 82.80 | 70.40 | 70.78 | 70.78 | 68,113 |
May 31, 2023 | 86.00 | 86.00 | 79.00 | 80.31 | 80.31 | 11,729 |
May 30, 2023 | 85.75 | 88.89 | 84.75 | 86.00 | 86.00 | 2,366 |
May 29, 2023 | 86.20 | 87.00 | 85.50 | 85.97 | 85.97 | 1,456 |
May 26, 2023 | 88.00 | 88.00 | 86.05 | 86.25 | 86.25 | 2,517 |
May 25, 2023 | 88.99 | 89.18 | 87.31 | 88.00 | 88.00 | 1,149 |
May 24, 2023 | 90.98 | 90.98 | 86.90 | 87.88 | 87.88 | 700 |
May 23, 2023 | 89.48 | 89.48 | 86.65 | 88.99 | 88.99 | 2,909 |
May 22, 2023 | 87.10 | 90.67 | 85.11 | 87.61 | 87.61 | 1,994 |
May 19, 2023 | 88.02 | 90.99 | 88.00 | 88.04 | 88.04 | 782 |
May 18, 2023 | 92.99 | 92.99 | 88.00 | 88.00 | 88.00 | 1,566 |
May 17, 2023 | 89.00 | 89.00 | 88.05 | 88.10 | 88.10 | 581 |
May 16, 2023 | 89.99 | 90.00 | 88.51 | 88.65 | 88.65 | 1,225 |
May 15, 2023 | 89.52 | 90.90 | 87.10 | 88.51 | 88.51 | 3,875 |
May 12, 2023 | 91.28 | 91.28 | 87.70 | 88.73 | 88.73 | 1,981 |
May 11, 2023 | 90.45 | 91.50 | 88.50 | 89.40 | 89.40 | 6,360 |
May 10, 2023 | 89.51 | 90.88 | 89.00 | 90.45 | 90.45 | 1,404 |
May 9, 2023 | 93.28 | 93.28 | 88.55 | 89.51 | 89.51 | 1,100 |
May 8, 2023 | 89.03 | 93.44 | 89.03 | 89.41 | 89.41 | 572 |
May 5, 2023 | 94.43 | 94.43 | 89.17 | 90.85 | 90.85 | 1,992 |
May 4, 2023 | 95.44 | 95.44 | 89.12 | 92.01 | 92.01 | 5,490 |
May 3, 2023 | 90.88 | 91.00 | 88.97 | 89.93 | 89.93 | 2,894 |
May 2, 2023 | 90.99 | 90.99 | 88.60 | 89.33 | 89.33 | 1,510 |
Apr 28, 2023 | 88.00 | 92.18 | 88.00 | 88.59 | 88.59 | 2,389 |
Apr 27, 2023 | 90.50 | 91.39 | 87.80 | 88.68 | 88.68 | 2,702 |
Apr 26, 2023 | 88.05 | 91.00 | 88.05 | 89.87 | 89.87 | 2,203 |