NSE - Delayed Quote
INR
Nippon Life India Asset Management Ltd. - Nippon India Mutual Fund - Nippon India Nifty Pharma ETF (PHARMABEES.NS)
27.92
+0.05
(+0.18%)
At close: 3:29:57 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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
27.87 | 28.31 | 27.66 | 27.92 | 27.92 | 4,934,730 |
|
Nov 2, 2026
|
27.78 | 28.31 | 27.71 | 27.87 | 27.87 | 4,293,399 |
|
Oct 30, 2026
|
28.12 | 28.12 | 27.39 | 27.91 | 27.91 | 16,869,125 |
|
Oct 29, 2026
|
27.95 | 27.99 | 27.20 | 27.44 | 27.44 | 5,993,542 |
|
Oct 28, 2026
|
27.66 | 27.66 | 26.31 | 27.27 | 27.27 | 5,420,939 |
|
Oct 27, 2026
|
26.50 | 27.04 | 25.78 | 26.99 | 26.99 | 2,982,804 |
|
Oct 26, 2026
|
25.37 | 26.49 | 25.37 | 26.45 | 26.45 | 3,889,507 |
|
Oct 23, 2026
|
26.88 | 26.88 | 25.70 | 25.89 | 25.89 | 4,119,128 |
|
Oct 22, 2026
|
26.16 | 26.54 | 25.78 | 26.23 | 26.23 | 5,981,272 |
|
Oct 21, 2026
|
26.99 | 27.54 | 25.96 | 26.16 | 26.16 | 5,270,985 |
|
Oct 19, 2026
|
26.94 | 26.94 | 26.30 | 26.34 | 26.34 | 3,425,759 |
|
Oct 16, 2026
|
27.20 | 27.20 | 26.39 | 26.53 | 26.53 | 3,318,659 |
|
Oct 15, 2026
|
26.51 | 26.67 | 26.22 | 26.54 | 26.54 | 3,098,774 |
|
Oct 14, 2026
|
26.80 | 27.47 | 26.35 | 26.39 | 26.39 | 4,887,392 |
|
Oct 13, 2026
|
27.44 | 27.44 | 26.24 | 26.80 | 26.80 | 4,108,477 |
|
Oct 12, 2026
|
27.38 | 27.38 | 26.65 | 26.78 | 26.78 | 3,696,789 |
|
Oct 9, 2026
|
26.03 | 26.80 | 26.00 | 26.72 | 26.72 | 5,096,033 |
|
Oct 8, 2026
|
27.25 | 27.30 | 26.46 | 26.56 | 26.56 | 5,378,292 |
|
Oct 7, 2026
|
27.30 | 27.50 | 27.08 | 27.16 | 27.16 | 3,016,478 |
|
Oct 6, 2026
|
26.85 | 27.40 | 26.67 | 27.30 | 27.30 | 3,580,723 |
|
Oct 5, 2026
|
27.78 | 27.78 | 26.77 | 26.85 | 26.85 | 4,845,725 |
|
Oct 1, 2026
|
28.00 | 28.00 | 26.76 | 27.11 | 27.11 | 6,643,167 |
|
Sep 30, 2026
|
27.79 | 28.55 | 27.22 | 27.32 | 27.32 | 4,945,372 |
|
Sep 29, 2026
|
28.11 | 28.11 | 27.56 | 27.79 | 27.79 | 4,751,571 |
|
Sep 28, 2026
|
28.11 | 28.11 | 27.50 | 27.56 | 27.56 | 4,818,923 |
|
Sep 25, 2026
|
28.40 | 28.40 | 27.64 | 27.80 | 27.80 | 4,149,103 |
|
Sep 24, 2026
|
28.58 | 28.58 | 27.71 | 27.80 | 27.80 | 4,033,114 |
|
Sep 23, 2026
|
28.37 | 28.37 | 27.61 | 27.89 | 27.89 | 3,305,177 |
|
Sep 22, 2026
|
28.40 | 28.40 | 27.15 | 27.68 | 27.68 | 2,961,932 |
|
Sep 21, 2026
|
26.81 | 28.18 | 26.81 | 27.76 | 27.76 | 9,884,121 |
|
Sep 18, 2026
|
27.88 | 27.88 | 27.36 | 27.50 | 27.50 | 3,520,516 |
|
Sep 17, 2026
|
27.16 | 27.39 | 26.68 | 27.36 | 27.36 | 3,319,130 |
|
Sep 16, 2026
|
26.26 | 27.10 | 26.26 | 26.95 | 26.95 | 3,991,876 |
|
Sep 15, 2026
|
27.47 | 27.47 | 26.79 | 26.94 | 26.94 | 3,727,254 |
|
Sep 11, 2026
|
27.27 | 27.77 | 26.58 | 27.29 | 27.29 | 3,064,207 |
|
Sep 10, 2026
|
27.50 | 27.65 | 27.21 | 27.27 | 27.27 | 3,713,168 |
|
Sep 9, 2026
|
26.96 | 28.40 | 26.96 | 27.50 | 27.50 | 3,758,240 |
|
Sep 8, 2026
|
28.08 | 28.08 | 27.34 | 27.66 | 27.66 | 4,041,902 |
|
Sep 7, 2026
|
27.42 | 27.50 | 26.90 | 27.40 | 27.40 | 4,126,001 |
|
Sep 4, 2026
|
27.37 | 27.60 | 27.21 | 27.32 | 27.32 | 4,482,502 |
|
Sep 3, 2026
|
28.00 | 28.00 | 27.34 | 27.37 | 27.37 | 4,645,980 |
|
Sep 2, 2026
|
28.36 | 28.36 | 27.34 | 27.56 | 27.56 | 5,928,234 |
|
Sep 1, 2026
|
28.15 | 28.15 | 27.38 | 27.53 | 27.53 | 4,083,030 |
|
Aug 31, 2026
|
28.32 | 28.32 | 27.50 | 27.60 | 27.60 | 4,324,336 |
|
Aug 28, 2026
|
27.94 | 27.94 | 27.51 | 27.76 | 27.76 | 4,556,422 |
|
Aug 27, 2026
|
27.70 | 27.70 | 27.37 | 27.54 | 27.54 | 3,327,348 |
|
Aug 26, 2026
|
27.85 | 27.85 | 27.17 | 27.45 | 27.45 | 3,625,665 |
|
Aug 25, 2026
|
27.31 | 27.31 | 26.95 | 27.18 | 27.18 | 2,930,603 |
|
Aug 24, 2026
|
27.90 | 27.90 | 26.92 | 27.07 | 27.07 | 3,566,028 |
|
Aug 21, 2026
|
27.19 | 27.39 | 26.94 | 27.08 | 27.08 | 4,657,058 |
|
Aug 20, 2026
|
27.60 | 27.60 | 27.07 | 27.19 | 27.19 | 2,906,416 |
|
Aug 19, 2026
|
27.85 | 27.85 | 26.76 | 27.04 | 27.04 | 3,526,949 |
|
Aug 18, 2026
|
27.85 | 27.85 | 26.50 | 27.18 | 27.18 | 3,531,468 |
|
Aug 17, 2026
|
27.93 | 27.93 | 27.10 | 27.18 | 27.18 | 4,658,932 |
|
Aug 14, 2026
|
27.49 | 27.72 | 27.19 | 27.25 | 27.25 | 3,835,127 |
|
Aug 13, 2026
|
26.74 | 27.49 | 26.74 | 27.45 | 27.45 | 2,446,424 |
|
Aug 12, 2026
|
27.49 | 27.69 | 27.31 | 27.43 | 27.43 | 4,941,859 |
|
Aug 11, 2026
|
27.92 | 27.92 | 27.19 | 27.49 | 27.49 | 3,219,176 |
|
Aug 10, 2026
|
27.50 | 27.54 | 27.18 | 27.24 | 27.24 | 4,858,280 |
|
Aug 7, 2026
|
27.50 | 27.50 | 27.18 | 27.32 | 27.32 | 3,005,719 |
|
Aug 6, 2026
|
28.01 | 28.01 | 27.00 | 27.29 | 27.29 | 6,465,098 |
|
Aug 5, 2026
|
27.26 | 27.56 | 27.15 | 27.33 | 27.33 | 4,045,724 |
|
Aug 4, 2026
|
27.23 | 27.92 | 27.00 | 27.26 | 27.26 | 3,320,548 |
|
Aug 3, 2026
|
27.27 | 27.95 | 27.16 | 27.23 | 27.23 | 5,428,430 |
|
Jul 31, 2026
|
27.50 | 27.50 | 27.06 | 27.27 | 27.27 | 4,631,649 |
|
Jul 30, 2026
|
27.09 | 27.26 | 26.98 | 27.09 | 27.09 | 4,695,794 |
|
Jul 29, 2026
|
26.06 | 27.12 | 26.06 | 27.08 | 27.08 | 6,414,684 |
|
Jul 28, 2026
|
26.85 | 26.85 | 26.61 | 26.73 | 26.73 | 2,655,669 |
|
Jul 27, 2026
|
26.28 | 26.85 | 26.28 | 26.72 | 26.72 | 5,154,164 |
|
Jul 24, 2026
|
26.32 | 26.59 | 26.02 | 26.28 | 26.28 | 2,846,354 |
|
Jul 23, 2026
|
25.84 | 26.84 | 25.83 | 26.32 | 26.32 | 8,950,859 |
|
Jul 22, 2026
|
27.00 | 27.00 | 26.30 | 26.51 | 26.51 | 10,171,483 |
|
Jul 21, 2026
|
26.99 | 27.01 | 26.62 | 26.86 | 26.86 | 2,718,803 |
|
Jul 20, 2026
|
26.39 | 27.00 | 26.33 | 26.77 | 26.77 | 6,541,028 |
|
Jul 17, 2026
|
26.90 | 26.90 | 26.28 | 26.39 | 26.39 | 6,519,374 |
|
Jul 16, 2026
|
27.25 | 27.25 | 26.65 | 26.76 | 26.76 | 5,990,727 |
|
Jul 15, 2026
|
25.92 | 26.85 | 25.00 | 26.75 | 26.75 | 6,700,062 |
|
Jul 14, 2026
|
25.73 | 26.96 | 25.73 | 26.59 | 26.59 | 5,943,934 |
|
Jul 13, 2026
|
26.43 | 26.68 | 26.21 | 26.39 | 26.39 | 3,649,960 |
|
Jul 10, 2026
|
26.34 | 26.60 | 26.14 | 26.43 | 26.43 | 3,568,070 |
|
Jul 9, 2026
|
26.16 | 26.81 | 26.03 | 26.34 | 26.34 | 3,674,392 |
|
Jul 8, 2026
|
27.06 | 27.06 | 25.97 | 26.16 | 26.16 | 8,455,671 |
|
Jul 7, 2026
|
26.53 | 27.06 | 26.34 | 26.40 | 26.40 | 4,032,381 |
|
Jul 6, 2026
|
26.95 | 26.95 | 25.99 | 26.53 | 26.53 | 6,685,533 |
|
Jul 3, 2026
|
25.31 | 26.55 | 25.00 | 26.48 | 26.48 | 9,307,165 |
|
Jul 2, 2026
|
25.83 | 26.47 | 25.81 | 25.96 | 25.96 | 5,971,227 |
|
Jul 1, 2026
|
26.69 | 26.69 | 25.78 | 25.83 | 25.83 | 6,731,572 |
|
Jun 30, 2026
|
26.42 | 26.42 | 25.85 | 26.04 | 26.04 | 7,065,077 |
|
Jun 29, 2026
|
25.63 | 26.90 | 25.20 | 25.90 | 25.90 | 8,207,698 |
|
Jun 25, 2026
|
26.36 | 26.36 | 25.57 | 25.63 | 25.63 | 7,442,511 |
|
Jun 24, 2026
|
25.69 | 26.33 | 25.50 | 25.72 | 25.72 | 9,039,741 |
|
Jun 23, 2026
|
25.59 | 25.96 | 25.39 | 25.69 | 25.69 | 12,160,838 |
|
Jun 22, 2026
|
25.38 | 25.43 | 25.09 | 25.39 | 25.39 | 6,034,169 |
|
Jun 19, 2026
|
24.40 | 25.52 | 24.40 | 25.09 | 25.09 | 4,440,408 |
|
Jun 18, 2026
|
25.03 | 25.03 | 24.69 | 24.90 | 24.90 | 3,296,291 |
|
Jun 17, 2026
|
25.36 | 25.36 | 24.24 | 24.75 | 24.75 | 20,223,320 |
|
Jun 16, 2026
|
24.85 | 25.19 | 24.60 | 24.80 | 24.80 | 3,279,415 |
|
Jun 15, 2026
|
25.01 | 25.19 | 24.25 | 24.85 | 24.85 | 6,863,483 |
|
Jun 12, 2026
|
25.60 | 25.60 | 24.73 | 25.01 | 25.01 | 5,491,057 |
|
Jun 11, 2026
|
24.17 | 25.40 | 24.17 | 24.98 | 24.98 | 8,240,703 |
|
Jun 10, 2026
|
25.28 | 25.28 | 24.75 | 24.79 | 24.79 | 3,981,351 |
|
Jun 9, 2026
|
25.42 | 25.42 | 24.56 | 24.98 | 24.98 | 4,477,646 |
|
Jun 8, 2026
|
25.52 | 25.65 | 24.27 | 24.80 | 24.80 | 7,649,532 |
|
Jun 5, 2026
|
25.08 | 25.08 | 24.09 | 24.90 | 24.90 | 3,786,588 |
|
Jun 4, 2026
|
25.10 | 25.10 | 24.52 | 24.79 | 24.79 | 3,900,728 |
|
Jun 3, 2026
|
24.40 | 24.92 | 24.40 | 24.76 | 24.76 | 4,249,091 |
|
Jun 2, 2026
|
25.18 | 25.18 | 24.43 | 24.67 | 24.67 | 10,349,510 |
|
Jun 1, 2026
|
25.31 | 25.32 | 24.80 | 24.88 | 24.88 | 6,586,941 |
|
May 29, 2026
|
25.58 | 25.58 | 24.40 | 25.02 | 25.02 | 9,896,004 |
|
May 27, 2026
|
25.54 | 25.54 | 25.21 | 25.32 | 25.32 | 7,979,037 |
|
May 26, 2026
|
25.58 | 25.58 | 25.18 | 25.31 | 25.31 | 4,904,779 |
|
May 25, 2026
|
25.05 | 25.86 | 25.05 | 25.33 | 25.33 | 7,281,811 |
|
May 22, 2026
|
25.50 | 25.59 | 25.19 | 25.23 | 25.23 | 8,588,974 |
|
May 21, 2026
|
24.86 | 25.79 | 24.86 | 25.49 | 25.49 | 6,367,349 |
|
May 20, 2026
|
25.78 | 25.78 | 25.42 | 25.50 | 25.50 | 8,179,258 |
|
May 19, 2026
|
25.54 | 25.69 | 25.15 | 25.54 | 25.54 | 8,816,020 |
|
May 18, 2026
|
25.26 | 25.54 | 25.04 | 25.44 | 25.44 | 17,867,310 |
|
May 15, 2026
|
25.20 | 25.54 | 25.11 | 25.26 | 25.26 | 9,944,031 |
|
May 14, 2026
|
24.83 | 25.26 | 24.25 | 25.21 | 25.21 | 13,678,990 |
|
May 13, 2026
|
24.20 | 24.98 | 24.04 | 24.53 | 24.53 | 9,013,459 |
|
May 12, 2026
|
24.81 | 25.30 | 24.39 | 24.42 | 24.42 | 16,875,950 |
|
May 11, 2026
|
24.78 | 24.98 | 24.48 | 24.81 | 24.81 | 9,735,037 |
|
May 8, 2026
|
24.81 | 24.96 | 24.60 | 24.78 | 24.78 | 7,292,625 |
|
May 7, 2026
|
25.44 | 25.44 | 24.62 | 24.79 | 24.79 | 12,563,360 |
|
May 6, 2026
|
23.56 | 25.12 | 23.56 | 24.82 | 24.82 | 48,854,870 |
|
May 5, 2026
|
24.50 | 24.50 | 23.95 | 24.17 | 24.17 | 4,861,882 |
|
May 4, 2026
|
23.91 | 24.50 | 23.62 | 24.05 | 24.05 | 11,110,490 |
|
Apr 30, 2026
|
23.26 | 24.00 | 23.26 | 23.91 | 23.91 | 5,386,289 |
|
Apr 29, 2026
|
23.95 | 23.98 | 23.50 | 23.86 | 23.86 | 3,755,529 |
|
Apr 28, 2026
|
23.95 | 24.37 | 23.54 | 23.74 | 23.74 | 5,322,998 |
|
Apr 27, 2026
|
23.79 | 23.82 | 23.22 | 23.78 | 23.78 | 9,702,212 |
|
Apr 24, 2026
|
23.80 | 23.80 | 23.02 | 23.21 | 23.21 | 14,874,260 |
|
Apr 23, 2026
|
23.45 | 23.75 | 22.32 | 23.62 | 23.62 | 26,985,450 |
|
Apr 22, 2026
|
23.06 | 23.09 | 22.93 | 23.00 | 23.00 | 8,674,422 |
|
Apr 21, 2026
|
23.02 | 23.20 | 22.62 | 23.05 | 23.05 | 3,256,097 |
|
Apr 20, 2026
|
23.60 | 23.60 | 22.96 | 23.02 | 23.02 | 4,478,796 |
|
Apr 17, 2026
|
23.65 | 23.65 | 23.00 | 23.12 | 23.12 | 4,906,877 |
|
Apr 16, 2026
|
22.47 | 23.20 | 22.47 | 23.08 | 23.08 | 4,733,815 |
|
Apr 15, 2026
|
23.18 | 23.18 | 22.64 | 23.05 | 23.05 | 10,009,540 |
|
Apr 13, 2026
|
23.10 | 23.10 | 22.42 | 22.62 | 22.62 | 11,313,420 |
|
Apr 10, 2026
|
23.10 | 23.10 | 22.55 | 22.73 | 22.73 | 4,694,970 |
|
Apr 9, 2026
|
22.60 | 23.10 | 22.54 | 22.74 | 22.74 | 3,924,426 |
|
Apr 8, 2026
|
22.99 | 23.45 | 22.44 | 22.60 | 22.60 | 11,387,740 |
|
Apr 7, 2026
|
23.00 | 23.00 | 22.20 | 22.43 | 22.43 | 3,517,735 |
|
Apr 6, 2026
|
22.97 | 22.98 | 22.06 | 22.44 | 22.44 | 5,644,413 |
|
Apr 2, 2026
|
22.29 | 22.48 | 21.69 | 22.41 | 22.41 | 7,796,398 |
|
Apr 1, 2026
|
23.09 | 23.42 | 21.95 | 22.29 | 22.29 | 19,600,770 |
|
Mar 30, 2026
|
23.18 | 23.59 | 22.76 | 22.80 | 22.80 | 5,881,149 |
|
Mar 27, 2026
|
23.51 | 23.51 | 22.72 | 23.18 | 23.18 | 6,184,797 |
|
Mar 25, 2026
|
22.90 | 23.43 | 22.80 | 23.28 | 23.28 | 4,310,387 |
|
Mar 24, 2026
|
23.28 | 23.28 | 22.60 | 22.83 | 22.83 | 4,270,755 |
|
Mar 23, 2026
|
23.78 | 23.78 | 22.63 | 22.72 | 22.72 | 7,547,074 |
|
Mar 20, 2026
|
23.01 | 23.50 | 22.90 | 23.20 | 23.20 | 4,019,866 |
|
Mar 19, 2026
|
22.62 | 23.50 | 22.62 | 23.00 | 23.00 | 4,743,197 |
|
Mar 18, 2026
|
23.30 | 23.46 | 23.14 | 23.21 | 23.21 | 4,034,553 |
|
Mar 17, 2026
|
23.00 | 23.55 | 22.58 | 23.21 | 23.21 | 3,171,296 |
|
Mar 16, 2026
|
22.82 | 23.80 | 22.82 | 23.16 | 23.16 | 6,578,745 |
|
Mar 13, 2026
|
24.16 | 24.16 | 23.37 | 23.41 | 23.41 | 10,185,520 |
|
Mar 12, 2026
|
24.60 | 24.60 | 23.50 | 23.91 | 23.91 | 10,706,070 |
|
Mar 11, 2026
|
24.08 | 24.18 | 23.76 | 24.00 | 24.00 | 14,476,380 |
|
Mar 10, 2026
|
24.11 | 24.11 | 23.53 | 23.86 | 23.86 | 7,418,990 |
|
Mar 9, 2026
|
23.54 | 23.57 | 22.50 | 23.53 | 23.53 | 8,239,807 |
|
Mar 6, 2026
|
23.85 | 23.85 | 23.46 | 23.54 | 23.54 | 3,808,196 |
|
Mar 5, 2026
|
23.23 | 23.65 | 22.85 | 23.57 | 23.57 | 5,995,689 |
|
Mar 4, 2026
|
24.19 | 24.19 | 23.12 | 23.22 | 23.22 | 8,116,666 |
|
Mar 2, 2026
|
23.50 | 23.75 | 23.01 | 23.60 | 23.60 | 5,364,896 |
|
Feb 27, 2026
|
23.26 | 23.89 | 23.26 | 23.59 | 23.59 | 5,572,841 |
|
Feb 26, 2026
|
23.06 | 24.03 | 22.81 | 23.86 | 23.86 | 9,965,091 |
|
Feb 25, 2026
|
23.24 | 23.71 | 22.00 | 23.66 | 23.66 | 8,808,455 |
|
Feb 24, 2026
|
23.04 | 23.38 | 23.00 | 23.24 | 23.24 | 4,836,615 |
|
Feb 23, 2026
|
23.71 | 23.71 | 23.01 | 23.13 | 23.13 | 2,751,317 |
|
Feb 20, 2026
|
23.54 | 23.54 | 22.90 | 23.02 | 23.02 | 2,783,575 |
|
Feb 19, 2026
|
23.09 | 23.21 | 22.90 | 22.97 | 22.97 | 4,355,639 |
|
Feb 18, 2026
|
22.45 | 23.14 | 22.45 | 23.09 | 23.09 | 4,805,272 |
|
Feb 17, 2026
|
22.85 | 23.30 | 22.84 | 23.03 | 23.03 | 3,721,997 |
|
Feb 16, 2026
|
22.75 | 23.00 | 22.50 | 22.94 | 22.94 | 2,743,878 |
|
Feb 13, 2026
|
23.51 | 23.51 | 22.36 | 22.75 | 22.75 | 2,867,677 |
|
Feb 12, 2026
|
22.98 | 22.99 | 22.81 | 22.94 | 22.94 | 4,174,656 |
|
Feb 11, 2026
|
23.35 | 23.35 | 22.50 | 22.98 | 22.98 | 4,425,389 |
|
Feb 10, 2026
|
22.34 | 23.17 | 22.34 | 22.81 | 22.81 | 4,153,906 |
|
Feb 9, 2026
|
22.90 | 23.09 | 22.49 | 22.92 | 22.92 | 5,361,127 |
|
Feb 6, 2026
|
22.07 | 23.20 | 22.07 | 22.49 | 22.49 | 4,586,090 |
|
Feb 5, 2026
|
22.92 | 22.93 | 22.50 | 22.64 | 22.64 | 5,383,068 |
|
Feb 4, 2026
|
22.95 | 22.95 | 22.20 | 22.70 | 22.70 | 3,625,946 |
|
Feb 3, 2026
|
22.08 | 23.60 | 22.08 | 22.74 | 22.74 | 10,008,930 |
|
Feb 2, 2026
|
22.12 | 22.37 | 21.71 | 22.08 | 22.08 | 3,932,475 |
|
Jan 30, 2026
|
22.30 | 22.30 | 21.95 | 22.24 | 22.24 | 3,591,202 |
|
Jan 29, 2026
|
22.35 | 22.66 | 22.02 | 22.12 | 22.12 | 3,700,742 |
|
Jan 28, 2026
|
22.51 | 22.51 | 22.15 | 22.27 | 22.27 | 4,062,612 |
|
Jan 27, 2026
|
22.32 | 22.94 | 22.05 | 22.34 | 22.34 | 2,623,271 |
|
Jan 23, 2026
|
21.94 | 26.52 | 21.94 | 22.32 | 22.32 | 3,377,218 |
|
Jan 22, 2026
|
22.68 | 22.68 | 22.17 | 22.51 | 22.51 | 3,388,224 |
|
Jan 21, 2026
|
22.83 | 22.83 | 22.00 | 22.13 | 22.13 | 4,303,982 |
|
Jan 20, 2026
|
23.26 | 23.26 | 22.22 | 22.28 | 22.28 | 5,729,662 |
|
Jan 19, 2026
|
22.65 | 23.37 | 22.23 | 22.70 | 22.70 | 5,065,609 |
|
Jan 16, 2026
|
23.66 | 23.66 | 22.75 | 22.80 | 22.80 | 7,236,388 |
|
Jan 14, 2026
|
22.52 | 23.29 | 22.52 | 23.09 | 23.09 | 2,577,983 |
|
Jan 13, 2026
|
23.50 | 23.50 | 22.96 | 23.10 | 23.10 | 4,758,613 |
|
Jan 12, 2026
|
24.04 | 24.04 | 22.96 | 23.24 | 23.24 | 4,527,749 |
|
Jan 9, 2026
|
24.06 | 24.06 | 22.89 | 23.34 | 23.34 | 6,397,867 |
|
Jan 8, 2026
|
23.86 | 24.10 | 23.26 | 23.48 | 23.48 | 4,779,460 |
|
Jan 7, 2026
|
24.00 | 24.04 | 23.07 | 23.86 | 23.86 | 11,271,170 |
|
Jan 6, 2026
|
23.83 | 23.83 | 22.55 | 23.67 | 23.67 | 10,404,290 |
|
Jan 5, 2026
|
23.50 | 23.50 | 23.18 | 23.25 | 23.25 | 13,255,440 |
|
Jan 2, 2026
|
23.78 | 23.82 | 23.01 | 23.34 | 23.34 | 6,555,558 |
|
Jan 1, 2026
|
23.60 | 23.60 | 23.12 | 23.20 | 23.20 | 2,745,956 |
|
Dec 31, 2025
|
23.72 | 23.72 | 23.10 | 23.34 | 23.34 | 13,714,190 |
|
Dec 30, 2025
|
23.35 | 23.35 | 22.98 | 23.15 | 23.15 | 3,459,641 |
|
Dec 29, 2025
|
22.66 | 23.34 | 22.66 | 23.13 | 23.13 | 3,431,012 |
|
Dec 26, 2025
|
23.12 | 23.52 | 23.12 | 23.25 | 23.25 | 2,834,517 |
|
Dec 24, 2025
|
22.82 | 23.74 | 22.82 | 23.31 | 23.31 | 3,507,646 |
|
Dec 23, 2025
|
23.50 | 23.55 | 23.37 | 23.41 | 23.41 | 4,350,973 |
|
Dec 22, 2025
|
22.80 | 23.90 | 22.80 | 23.45 | 23.45 | 3,894,398 |
|
Dec 19, 2025
|
22.51 | 23.40 | 22.51 | 23.32 | 23.32 | 4,458,413 |
|
Dec 18, 2025
|
23.00 | 23.71 | 22.94 | 23.09 | 23.09 | 3,523,833 |
|
Dec 17, 2025
|
23.49 | 23.49 | 23.03 | 23.14 | 23.14 | 1,966,538 |
|
Dec 16, 2025
|
23.29 | 23.29 | 23.10 | 23.11 | 23.11 | 1,969,132 |
|
Dec 15, 2025
|
23.52 | 23.52 | 23.12 | 23.24 | 23.24 | 5,221,730 |
|
Dec 12, 2025
|
23.91 | 23.91 | 23.14 | 23.33 | 23.33 | 2,193,822 |
|
Dec 11, 2025
|
22.92 | 23.37 | 22.92 | 23.33 | 23.33 | 2,406,815 |
|
Dec 10, 2025
|
22.47 | 23.26 | 22.47 | 23.10 | 23.10 | 2,577,152 |
|
Dec 9, 2025
|
23.50 | 23.50 | 22.92 | 23.05 | 23.05 | 3,983,705 |
|
Dec 8, 2025
|
23.61 | 23.61 | 23.11 | 23.19 | 23.19 | 3,508,547 |
|
Dec 5, 2025
|
23.30 | 23.75 | 23.30 | 23.48 | 23.48 | 3,303,967 |
|
Dec 4, 2025
|
23.26 | 23.61 | 23.26 | 23.49 | 23.49 | 4,336,981 |
|
Dec 3, 2025
|
23.54 | 23.54 | 23.26 | 23.45 | 23.45 | 7,601,729 |
|
Dec 2, 2025
|
23.61 | 23.61 | 23.40 | 23.46 | 23.46 | 2,345,321 |
|
Dec 1, 2025
|
23.61 | 23.61 | 23.38 | 23.49 | 23.49 | 4,336,827 |
|
Nov 28, 2025
|
22.81 | 23.55 | 22.81 | 23.52 | 23.52 | 4,396,582 |
|
Nov 27, 2025
|
22.79 | 23.57 | 22.79 | 23.40 | 23.40 | 3,304,729 |
|
Nov 26, 2025
|
23.36 | 23.41 | 22.94 | 23.38 | 23.38 | 5,399,538 |
|
Nov 25, 2025
|
23.03 | 23.25 | 23.01 | 23.17 | 23.17 | 2,594,355 |
|
Nov 24, 2025
|
23.16 | 23.26 | 22.98 | 23.03 | 23.03 | 6,475,183 |
|
Nov 21, 2025
|
23.02 | 23.85 | 23.02 | 23.15 | 23.15 | 4,310,890 |
|
Nov 20, 2025
|
23.77 | 23.93 | 23.10 | 23.27 | 23.27 | 2,833,728 |
|
Nov 19, 2025
|
23.29 | 23.36 | 23.15 | 23.28 | 23.28 | 6,529,713 |
|
Nov 18, 2025
|
23.50 | 23.50 | 23.00 | 23.26 | 23.26 | 3,869,485 |
|
Nov 17, 2025
|
23.50 | 23.50 | 22.50 | 23.40 | 23.40 | 3,766,043 |
|
Nov 14, 2025
|
23.29 | 23.39 | 23.15 | 23.34 | 23.34 | 5,429,457 |
|
Nov 13, 2025
|
23.30 | 23.50 | 23.12 | 23.25 | 23.25 | 9,248,212 |
|
Nov 12, 2025
|
22.92 | 23.15 | 22.91 | 23.13 | 23.13 | 6,897,997 |
|
Nov 11, 2025
|
23.08 | 23.08 | 22.80 | 22.91 | 22.91 | 2,287,792 |
|
Nov 10, 2025
|
23.24 | 23.24 | 22.51 | 22.91 | 22.91 | 2,765,569 |
|
Nov 7, 2025
|
22.84 | 22.85 | 22.64 | 22.68 | 22.68 | 2,449,987 |
|
Nov 6, 2025
|
22.86 | 22.98 | 22.70 | 22.76 | 22.76 | 2,142,275 |
|
Nov 4, 2025
|
22.78 | 23.13 | 22.78 | 22.85 | 22.85 | 2,648,122 |
|
Nov 3, 2025
|
22.88 | 23.00 | 22.63 | 22.94 | 22.94 | 3,465,956 |
