ABCDEFGHIMNOPQRSTUVWXYZ
1
DateOpenHighLowClose Adj Close Volume
High : 41198.08
17-Jul-24
2
Low : 37735.11
15-Apr-24
3
4
9-Aug-2439,408.0639,628.6639,230.4339,497.5439,498316,320,0002084
5
8-Aug-2438,940.3839,508.4038,922.7939,446.4939,446376,440,000
6
7-Aug-2439,230.0939,477.9638,731.5138,763.4538,763428,250,000
7
6-Aug-2438,736.2239,449.5338,638.3038,997.6638,998462,650,000
8
5-Aug-2439,056.1939,056.1938,499.2738,703.2738,703661,280,000
9
2-Aug-2440,075.3340,075.3339,358.6839,737.2639,737827,820,000
10
1-Aug-2440,916.9641,096.6640,098.5740,347.9740,348472,030,000
11
31-Jul-2440,768.8841,198.6340,655.8940,842.7940,843420,090,000
12
30-Jul-2440,622.1340,866.2540,529.1040,743.3340,743350,910,000
13
29-Jul-2440,665.7140,682.4940,388.8340,539.9340,540272,200,000
14
26-Jul-2440,140.8640,753.8340,140.8640,589.3440,589332,070,000
15
25-Jul-2439,828.6340,438.8239,817.5039,935.0739,935375,790,000
16
24-Jul-2440,210.6340,258.4439,807.4539,853.8739,854394,210,000
17
23-Jul-2440,443.7340,527.8940,319.7040,358.0940,358287,390,000
18
22-Jul-2440,414.4940,472.5340,222.7740,415.4440,415351,670,000
19
19-Jul-2440,592.3540,626.1640,203.2740,287.5340,288348,530,000
20
18-Jul-2441,156.5641,376.0040,597.5040,665.0240,665393,450,000
21
17-Jul-2440,862.5741,221.9840,849.7141,198.0841,198433,450,000
22
16-Jul-2440,263.7840,988.8140,263.7840,954.4840,954306,390,000
23
15-Jul-2440,138.4040,351.1040,136.1040,211.7240,212308,880,000
24
12-Jul-2439,783.2840,257.2439,783.2840,000.9040,001325,780,000
25
11-Jul-2439,695.1839,875.6039,623.1239,753.7539,754361,530,000
26
10-Jul-2439,272.4539,736.2039,256.7239,721.3639,721334,180,000
27
9-Jul-2439,357.3739,492.2839,146.6039,291.9739,292361,410,000
28
8-Jul-2439,391.9839,654.9639,278.4339,344.7939,345358,320,000
29
5-Jul-2439,313.4039,399.6239,168.7039,375.8739,376325,230,000
30
3-Jul-2439,358.9539,411.1739,230.8639,308.0039,308202,070,000
31
2-Jul-2439,108.2539,340.4939,085.6939,331.8539,332317,380,000
32
1-Jul-2439,186.2039,438.3639,037.9439,169.5239,170346,210,000
33
28-Jun-2439,092.3939,443.6038,937.1539,118.8639,119679,630,000
34
27-Jun-2439,107.1039,250.6939,026.7539,164.0639,164338,010,000
35
26-Jun-2439,063.1539,183.7438,908.9939,127.8039,128333,100,000
36
25-Jun-2439,398.7939,423.2638,997.2339,112.1639,112339,010,000
37
24-Jun-2439,184.4939,571.2339,184.4939,411.2139,411373,940,000
38
21-Jun-2439,208.5139,257.1839,061.6739,150.3339,150818,670,000
39
20-Jun-2438,804.7339,232.5038,778.4639,134.7639,135397,010,000
40
18-Jun-2438,779.1238,936.9338,727.6738,834.8638,835324,260,000
41
17-Jun-2438,565.1838,839.8838,431.9538,778.1038,778346,190,000
42
14-Jun-2438,528.3938,595.2438,305.8538,589.1638,589272,200,000
43
13-Jun-2438,677.1238,712.2138,407.7038,647.1038,647341,330,000
44
12-Jun-2438,950.6539,120.2638,621.4538,712.2138,712472,280,000
45
11-Jun-2438,795.7138,795.7138,446.2438,747.4238,747383,090,000
46
10-Jun-2438,784.9038,877.8638,665.4538,868.0438,868330,580,000
47
7-Jun-2438,861.2439,105.2338,751.8538,798.9938,799265,850,000
48
6-Jun-2438,825.4039,004.1638,735.9938,886.1738,886269,000,000#REF!
49
5-Jun-2438,774.8238,844.3238,548.7738,807.3338,807310,970,000#REF!
50
4-Jun-2438,518.8638,786.6238,397.8238,711.2938,711304,450,000#REF!
51
3-Jun-2438,709.9938,735.6138,247.2238,571.0338,571314,010,000#REF!
52
31-May-2438,140.2638,719.4338,092.2738,686.3238,686618,200,000#REF!
53
30-May-2438,368.3538,493.6038,000.9638,111.4838,111360,090,000#REF!
54
29-May-2438,716.2838,716.2838,413.6738,441.5438,442292,280,000#REF!
55
28-May-2439,028.9939,028.9938,706.1438,852.8638,853303,340,000#REF!
56
24-May-2439,089.2339,220.3139,020.2939,069.5939,070249,810,000#REF!
57
23-May-2439,694.9539,694.9539,025.5139,065.2639,065335,640,000#REF!
58
22-May-2439,863.3339,890.9139,559.0939,671.0439,671258,430,000#REF!
59
21-May-2439,804.4039,905.8039,778.7339,872.9939,873314,120,000#REF!
60
20-May-2439,989.7640,077.4039,787.0939,806.7739,807272,420,000#REF!
61
17-May-2439,911.7240,010.8839,858.8640,003.5940,004300,260,000#REF!
62
16-May-2439,912.3440,051.0539,864.6839,869.3839,869400,560,000#REF!
63
15-May-2439,615.1039,935.0439,615.1039,908.0039,908411,190,000#REF!
64
14-May-2439,466.7639,616.4139,371.9239,558.1139,558320,860,000#REF!
65
13-May-2439,591.2839,647.3939,403.0539,431.5139,432323,370,000#REF!
66
10-May-2439,466.5239,579.8839,406.2639,512.8439,513289,480,000#REF!
67
9-May-2439,064.2739,413.6638,988.8539,387.7639,388303,270,000#REF!
68
8-May-2438,818.9039,094.7438,814.9939,056.3939,056292,340,000#REF!
69
7-May-2438,858.9438,977.6138,840.4038,884.2638,884360,930,000#REF!
70
6-May-2438,762.4338,886.4738,689.3838,852.2738,852315,550,000#REF!
71
3-May-2438,709.3638,808.5238,518.2838,675.6838,676410,530,000#REF!
72
2-May-2438,075.6538,295.2937,895.6638,225.6638,226355,910,000#REF!
73
1-May-2437,845.5638,349.2037,780.5437,903.2937,903413,540,000#REF!
74
30-Apr-2438,337.4038,337.4037,810.1237,815.9237,816448,480,000#REF!
75
29-Apr-2438,282.1638,406.2038,215.4738,386.0938,386343,630,000#REF!
76
26-Apr-2438,114.7038,337.6438,065.0538,239.6638,240398,680,000#REF!
77
25-Apr-2438,052.0938,157.2237,754.3838,085.8038,086408,170,000#REF!
78
24-Apr-2438,552.7938,552.7938,310.5538,460.9238,461337,230,000#REF!
79
23-Apr-2438,356.0738,561.5038,297.7238,503.6938,504329,420,000#REF!
80
22-Apr-2438,116.8938,447.1637,985.0738,239.9838,240351,650,000#REF!
81
19-Apr-2437,801.9838,102.5737,781.6137,986.4037,986420,460,000#REF!
82
18-Apr-2437,847.2138,083.7637,681.5237,775.3837,775300,230,000#REF!
83
17-Apr-2437,949.6738,036.7037,611.5637,753.3137,753314,650,000#REF!
84
16-Apr-2437,992.2237,992.2237,713.7037,798.9737,799339,480,000#REF!
85
15-Apr-2438,075.3838,386.8137,657.7937,735.1137,735389,170,000#REF!
86
12-Apr-2438,319.1438,319.1437,877.3037,983.2437,983440,910,000#REF!
87
11-Apr-2438,523.2638,598.9838,197.2838,459.0838,459356,640,000#REF!
88
10-Apr-2438,662.2838,662.2838,304.6638,461.5138,462317,580,000#REF!
89
9-Apr-2438,983.6638,992.8938,572.0938,883.6738,884328,700,000#REF!
90
8-Apr-2438,916.4239,013.2038,857.7038,892.8038,893291,460,000#REF!
91
5-Apr-2438,664.9839,040.1738,602.1838,904.0438,904317,110,000#REF!
92
4-Apr-2439,343.6039,421.3538,559.4238,596.9838,597356,510,000#REF!
93
3-Apr-2439,139.5939,305.7639,017.1339,127.1439,127364,180,000#REF!
94
2-Apr-2439,256.2739,256.2739,051.7039,170.2439,170319,590,000#REF!
95
1-Apr-2439,807.9339,815.0039,491.2239,566.8539,567269,470,000#REF!
96
28-Mar-2439,763.7439,868.5939,717.2539,807.3739,807360,970,000#REF!
97
27-Mar-2439,461.9839,769.4139,461.9839,760.0839,760332,190,000#REF!
98
26-Mar-2439,338.3239,439.4439,277.1939,282.3339,282306,940,000#REF!
99
25-Mar-2439,410.5439,430.1739,296.0339,313.6439,314323,670,000#REF!
100
22-Mar-2439,774.0639,824.7639,469.5339,475.9039,476332,340,000#REF!