BSE - Delayed Quote
INR
Yes Bank Limited (YESBANK.BO)
15.57
+0.41
(+2.70%)
At close: 3:59:59 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
15.45 | 15.45 | 15.10 | 15.16 | 15.16 | 9,001,880 |
|
Oct 29, 2026
|
15.62 | 15.62 | 15.30 | 15.45 | 15.45 | 8,888,261 |
|
Oct 28, 2026
|
15.88 | 15.88 | 15.54 | 15.62 | 15.62 | 4,060,373 |
|
Oct 27, 2026
|
16.00 | 16.08 | 15.62 | 15.84 | 15.84 | 5,789,739 |
|
Oct 26, 2026
|
15.82 | 15.91 | 15.53 | 15.81 | 15.81 | 6,152,832 |
|
Oct 23, 2026
|
16.12 | 16.18 | 15.65 | 15.79 | 15.79 | 14,138,082 |
|
Oct 22, 2026
|
16.40 | 16.53 | 16.10 | 16.10 | 16.10 | 7,301,284 |
|
Oct 21, 2026
|
16.90 | 16.96 | 16.03 | 16.36 | 16.36 | 19,792,099 |
|
Oct 19, 2026
|
17.68 | 17.74 | 16.80 | 16.89 | 16.89 | 19,966,124 |
|
Oct 16, 2026
|
17.67 | 18.00 | 17.45 | 17.57 | 17.57 | 32,005,314 |
|
Oct 15, 2026
|
21.27 | 21.38 | 16.98 | 18.15 | 18.15 | 40,224,909 |
|
Oct 14, 2026
|
20.86 | 21.40 | 20.76 | 21.21 | 21.21 | 4,504,027 |
|
Oct 13, 2026
|
20.42 | 20.86 | 20.36 | 20.82 | 20.82 | 2,692,214 |
|
Oct 12, 2026
|
20.55 | 20.61 | 20.28 | 20.42 | 20.42 | 3,608,429 |
|
Oct 9, 2026
|
20.51 | 20.68 | 20.43 | 20.48 | 20.48 | 1,779,227 |
|
Oct 8, 2026
|
20.79 | 20.79 | 20.36 | 20.44 | 20.44 | 2,466,178 |
|
Oct 7, 2026
|
20.88 | 20.93 | 20.63 | 20.77 | 20.77 | 4,537,094 |
|
Oct 6, 2026
|
21.01 | 21.05 | 20.81 | 20.88 | 20.88 | 3,878,877 |
|
Oct 5, 2026
|
21.10 | 21.23 | 20.94 | 21.10 | 21.10 | 3,357,630 |
|
Oct 1, 2026
|
20.97 | 21.17 | 20.52 | 20.70 | 20.70 | 8,313,480 |
|
Sep 30, 2026
|
21.00 | 21.40 | 20.81 | 20.95 | 20.95 | 6,416,358 |
|
Sep 29, 2026
|
21.20 | 21.33 | 20.86 | 20.86 | 20.86 | 6,560,560 |
|
Sep 28, 2026
|
22.39 | 22.45 | 21.13 | 21.20 | 21.20 | 5,083,409 |
|
Sep 25, 2026
|
22.45 | 22.57 | 22.35 | 22.46 | 22.46 | 2,407,790 |
|
Sep 24, 2026
|
23.10 | 23.10 | 22.38 | 22.44 | 22.44 | 6,049,638 |
|
Sep 23, 2026
|
23.18 | 23.38 | 23.17 | 23.24 | 23.24 | 3,055,341 |
|
Sep 22, 2026
|
23.17 | 23.27 | 23.03 | 23.20 | 23.20 | 1,621,011 |
|
Sep 21, 2026
|
22.91 | 23.28 | 22.91 | 23.14 | 23.14 | 4,112,232 |
|
Sep 18, 2026
|
23.16 | 23.36 | 23.11 | 23.12 | 23.12 | 3,513,631 |
|
Sep 17, 2026
|
23.34 | 23.38 | 22.91 | 23.15 | 23.15 | 3,432,976 |
|
Sep 16, 2026
|
23.51 | 24.10 | 23.26 | 23.38 | 23.38 | 12,699,973 |
|
Sep 15, 2026
|
23.65 | 23.89 | 22.98 | 23.10 | 23.10 | 4,518,080 |
|
Sep 11, 2026
|
22.25 | 23.95 | 22.07 | 23.47 | 23.47 | 7,879,467 |
|
Sep 10, 2026
|
22.35 | 22.46 | 22.24 | 22.24 | 22.24 | 3,169,115 |
|
Sep 9, 2026
|
22.21 | 22.57 | 22.21 | 22.43 | 22.43 | 6,529,607 |
|
Sep 8, 2026
|
22.47 | 22.57 | 22.38 | 22.55 | 22.55 | 1,693,359 |
|
Sep 7, 2026
|
22.51 | 22.57 | 22.27 | 22.40 | 22.40 | 1,379,806 |
|
Sep 4, 2026
|
22.43 | 22.62 | 22.43 | 22.49 | 22.49 | 1,046,530 |
|
Sep 3, 2026
|
22.15 | 22.52 | 22.12 | 22.42 | 22.42 | 5,568,158 |
|
Sep 2, 2026
|
22.04 | 22.18 | 21.83 | 22.18 | 22.18 | 1,615,289 |
|
Sep 1, 2026
|
22.57 | 22.57 | 21.95 | 22.05 | 22.05 | 2,585,160 |
|
Aug 31, 2026
|
22.12 | 22.60 | 21.98 | 22.60 | 22.60 | 2,598,946 |
|
Aug 28, 2026
|
22.26 | 22.41 | 22.02 | 22.09 | 22.09 | 5,603,070 |
|
Aug 27, 2026
|
22.39 | 22.60 | 21.75 | 21.75 | 21.75 | 4,155,563 |
|
Aug 26, 2026
|
22.57 | 22.79 | 22.34 | 22.39 | 22.39 | 3,845,276 |
|
Aug 25, 2026
|
22.60 | 22.67 | 22.42 | 22.50 | 22.50 | 2,546,048 |
|
Aug 24, 2026
|
22.80 | 22.86 | 22.51 | 22.59 | 22.59 | 1,928,177 |
|
Aug 21, 2026
|
22.77 | 22.86 | 22.62 | 22.75 | 22.75 | 2,877,365 |
|
Aug 20, 2026
|
22.80 | 22.96 | 22.74 | 22.74 | 22.74 | 1,746,952 |
|
Aug 19, 2026
|
22.50 | 22.76 | 22.41 | 22.71 | 22.71 | 3,490,922 |
|
Aug 18, 2026
|
22.92 | 22.99 | 22.48 | 22.48 | 22.48 | 3,070,683 |
|
Aug 17, 2026
|
22.56 | 23.00 | 22.56 | 22.91 | 22.91 | 4,135,452 |
|
Aug 14, 2026
|
23.00 | 23.01 | 22.70 | 22.70 | 22.70 | 1,267,657 |
|
Aug 13, 2026
|
23.00 | 23.03 | 22.82 | 22.90 | 22.90 | 1,765,429 |
|
Aug 12, 2026
|
22.79 | 22.93 | 22.62 | 22.85 | 22.85 | 2,229,413 |
|
Aug 11, 2026
|
22.73 | 22.79 | 22.60 | 22.65 | 22.65 | 1,918,694 |
|
Aug 10, 2026
|
22.67 | 22.74 | 22.52 | 22.71 | 22.71 | 3,080,954 |
|
Aug 7, 2026
|
22.68 | 22.80 | 22.63 | 22.70 | 22.70 | 2,969,655 |
|
Aug 6, 2026
|
22.99 | 23.06 | 22.75 | 22.80 | 22.80 | 1,840,529 |
|
Aug 5, 2026
|
23.00 | 23.15 | 22.83 | 22.92 | 22.92 | 4,321,104 |
|
Aug 4, 2026
|
23.04 | 23.04 | 22.79 | 22.85 | 22.85 | 2,482,624 |
|
Aug 3, 2026
|
22.78 | 22.98 | 22.75 | 22.82 | 22.82 | 2,887,168 |
|
Jul 31, 2026
|
22.34 | 22.85 | 22.34 | 22.77 | 22.77 | 2,806,408 |
|
Jul 30, 2026
|
22.82 | 22.87 | 22.45 | 22.54 | 22.54 | 4,051,216 |
|
Jul 29, 2026
|
22.85 | 23.00 | 22.75 | 22.85 | 22.85 | 3,488,444 |
|
Jul 28, 2026
|
22.94 | 22.98 | 22.77 | 22.82 | 22.82 | 3,237,830 |
|
Jul 27, 2026
|
23.01 | 23.18 | 22.90 | 22.95 | 22.95 | 3,492,137 |
|
Jul 24, 2026
|
22.86 | 23.02 | 22.63 | 22.96 | 22.96 | 3,856,411 |
|
Jul 23, 2026
|
23.24 | 23.24 | 22.84 | 22.93 | 22.93 | 3,816,559 |
|
Jul 22, 2026
|
23.18 | 23.75 | 23.10 | 23.25 | 23.25 | 4,091,756 |
|
Jul 21, 2026
|
22.93 | 23.30 | 22.93 | 23.13 | 23.13 | 5,802,379 |
|
Jul 20, 2026
|
23.47 | 23.65 | 22.72 | 22.93 | 22.93 | 9,904,791 |
|
Jul 17, 2026
|
23.70 | 23.76 | 23.20 | 23.63 | 23.63 | 6,070,747 |
|
Jul 16, 2026
|
23.70 | 23.87 | 23.58 | 23.76 | 23.76 | 4,334,569 |
|
Jul 15, 2026
|
23.63 | 23.82 | 23.55 | 23.60 | 23.60 | 3,898,467 |
|
Jul 14, 2026
|
23.72 | 23.85 | 23.50 | 23.62 | 23.62 | 3,864,449 |
|
Jul 13, 2026
|
23.80 | 23.93 | 23.59 | 23.78 | 23.78 | 4,068,333 |
|
Jul 10, 2026
|
23.90 | 24.02 | 23.82 | 23.94 | 23.94 | 4,593,153 |
|
Jul 9, 2026
|
23.41 | 23.80 | 23.41 | 23.65 | 23.65 | 1,906,893 |
|
Jul 8, 2026
|
23.88 | 24.05 | 23.31 | 23.40 | 23.40 | 6,979,057 |
|
Jul 7, 2026
|
24.25 | 24.29 | 23.85 | 24.01 | 24.01 | 5,039,241 |
|
Jul 6, 2026
|
24.51 | 24.80 | 24.20 | 24.26 | 24.26 | 5,357,432 |
|
Jul 3, 2026
|
24.40 | 24.62 | 24.14 | 24.39 | 24.39 | 5,402,106 |
|
Jul 2, 2026
|
24.63 | 24.65 | 24.15 | 24.25 | 24.25 | 3,068,609 |
|
Jul 1, 2026
|
24.21 | 24.65 | 24.06 | 24.53 | 24.53 | 8,983,449 |
|
Jun 30, 2026
|
25.23 | 25.35 | 24.11 | 24.19 | 24.19 | 9,770,568 |
|
Jun 29, 2026
|
24.91 | 25.38 | 24.83 | 25.09 | 25.09 | 8,524,566 |
|
Jun 25, 2026
|
25.07 | 25.14 | 24.76 | 24.86 | 24.86 | 7,144,984 |
|
Jun 24, 2026
|
24.58 | 25.07 | 24.55 | 24.95 | 24.95 | 5,257,746 |
|
Jun 23, 2026
|
24.99 | 25.04 | 24.49 | 24.54 | 24.54 | 4,891,244 |
|
Jun 22, 2026
|
25.54 | 25.55 | 24.91 | 24.95 | 24.95 | 8,522,234 |
|
Jun 19, 2026
|
25.41 | 25.59 | 25.25 | 25.40 | 25.40 | 13,508,321 |
|
Jun 18, 2026
|
25.27 | 25.77 | 25.10 | 25.49 | 25.49 | 17,459,454 |
|
Jun 17, 2026
|
23.91 | 25.45 | 23.91 | 25.11 | 25.11 | 37,206,462 |
|
Jun 16, 2026
|
23.78 | 24.48 | 23.47 | 23.89 | 23.89 | 11,307,339 |
|
Jun 15, 2026
|
23.27 | 24.00 | 23.24 | 23.77 | 23.77 | 17,381,152 |
|
Jun 12, 2026
|
22.81 | 23.05 | 22.43 | 23.02 | 23.02 | 10,647,921 |
|
Jun 11, 2026
|
22.55 | 22.75 | 22.19 | 22.23 | 22.23 | 6,438,806 |
|
Jun 10, 2026
|
23.41 | 23.51 | 22.51 | 22.60 | 22.60 | 9,394,915 |
|
Jun 9, 2026
|
23.03 | 23.53 | 23.03 | 23.38 | 23.38 | 9,128,826 |
|
Jun 8, 2026
|
22.86 | 23.54 | 22.86 | 23.01 | 23.01 | 14,450,491 |
|
Jun 5, 2026
|
22.78 | 23.40 | 22.72 | 23.31 | 23.31 | 14,419,262 |
|
Jun 4, 2026
|
22.70 | 23.01 | 22.67 | 22.77 | 22.77 | 6,603,198 |
|
Jun 3, 2026
|
22.86 | 23.01 | 22.21 | 22.94 | 22.94 | 5,308,800 |
|
Jun 2, 2026
|
22.99 | 23.02 | 22.46 | 22.81 | 22.81 | 8,516,857 |
|
Jun 1, 2026
|
23.25 | 23.77 | 22.94 | 23.01 | 23.01 | 13,477,319 |
|
May 29, 2026
|
22.76 | 23.54 | 22.76 | 23.17 | 23.17 | 19,243,804 |
|
May 27, 2026
|
22.79 | 22.96 | 22.71 | 22.76 | 22.76 | 7,554,983 |
|
May 26, 2026
|
22.31 | 22.89 | 22.20 | 22.83 | 22.83 | 13,714,815 |
|
May 25, 2026
|
22.10 | 22.39 | 22.03 | 22.30 | 22.30 | 9,029,539 |
|
May 22, 2026
|
21.60 | 21.96 | 21.43 | 21.87 | 21.87 | 6,051,214 |
|
May 21, 2026
|
22.12 | 22.36 | 20.95 | 21.57 | 21.57 | 10,525,514 |
|
May 20, 2026
|
21.83 | 22.05 | 21.60 | 22.02 | 22.02 | 3,235,184 |
|
May 19, 2026
|
21.81 | 22.12 | 21.72 | 21.96 | 21.96 | 6,558,916 |
|
May 18, 2026
|
21.85 | 21.90 | 21.31 | 21.82 | 21.82 | 10,068,700 |
|
May 15, 2026
|
22.22 | 22.41 | 21.97 | 22.08 | 22.08 | 8,056,678 |
|
May 14, 2026
|
22.27 | 22.45 | 21.88 | 22.20 | 22.20 | 9,502,781 |
|
May 13, 2026
|
21.99 | 22.55 | 21.94 | 22.12 | 22.12 | 5,694,923 |
|
May 12, 2026
|
22.65 | 22.92 | 22.00 | 22.05 | 22.05 | 12,994,189 |
|
May 11, 2026
|
22.68 | 23.19 | 22.47 | 22.70 | 22.70 | 12,787,861 |
|
May 8, 2026
|
22.45 | 23.04 | 22.03 | 22.93 | 22.93 | 20,371,524 |
|
May 7, 2026
|
22.12 | 22.70 | 22.01 | 22.52 | 22.52 | 21,553,179 |
|
May 6, 2026
|
20.95 | 22.18 | 20.80 | 22.13 | 22.13 | 38,810,548 |
|
May 5, 2026
|
19.96 | 20.94 | 19.75 | 20.50 | 20.50 | 10,135,705 |
|
May 4, 2026
|
19.94 | 20.25 | 19.86 | 19.96 | 19.96 | 5,241,163 |
|
Apr 30, 2026
|
20.21 | 20.23 | 19.88 | 19.93 | 19.93 | 4,817,585 |
|
Apr 29, 2026
|
20.07 | 20.55 | 19.98 | 20.29 | 20.29 | 4,193,054 |
|
Apr 28, 2026
|
19.96 | 20.04 | 19.88 | 19.96 | 19.96 | 3,825,637 |
|
Apr 27, 2026
|
19.84 | 20.11 | 19.84 | 19.94 | 19.94 | 3,858,844 |
|
Apr 24, 2026
|
20.00 | 20.17 | 19.77 | 19.84 | 19.84 | 7,307,895 |
|
Apr 23, 2026
|
19.97 | 20.09 | 19.84 | 20.04 | 20.04 | 4,606,703 |
|
Apr 22, 2026
|
19.78 | 20.11 | 19.69 | 19.99 | 19.99 | 5,318,713 |
|
Apr 21, 2026
|
19.93 | 19.99 | 19.72 | 19.76 | 19.76 | 8,113,860 |
|
Apr 20, 2026
|
20.81 | 20.82 | 19.76 | 19.85 | 19.85 | 19,415,718 |
|
Apr 17, 2026
|
20.13 | 20.42 | 19.83 | 20.20 | 20.20 | 10,328,439 |
|
Apr 16, 2026
|
19.52 | 20.13 | 19.37 | 19.95 | 19.95 | 11,077,698 |
|
Apr 15, 2026
|
19.17 | 19.43 | 19.16 | 19.36 | 19.36 | 6,181,332 |
|
Apr 13, 2026
|
18.72 | 18.97 | 18.46 | 18.88 | 18.88 | 7,028,525 |
|
Apr 10, 2026
|
19.00 | 19.20 | 19.00 | 19.09 | 19.09 | 4,893,190 |
|
Apr 9, 2026
|
19.07 | 19.18 | 18.84 | 18.94 | 18.94 | 5,939,363 |
|
Apr 8, 2026
|
18.72 | 19.09 | 18.67 | 19.04 | 19.04 | 11,422,358 |
|
Apr 7, 2026
|
18.15 | 18.20 | 17.92 | 18.14 | 18.14 | 5,780,006 |
|
Apr 6, 2026
|
17.97 | 18.19 | 17.68 | 18.15 | 18.15 | 6,283,180 |
|
Apr 2, 2026
|
17.73 | 17.95 | 17.30 | 17.85 | 17.85 | 6,381,448 |
|
Apr 1, 2026
|
17.60 | 18.10 | 17.60 | 17.91 | 17.91 | 8,917,547 |
|
Mar 30, 2026
|
17.92 | 17.95 | 17.19 | 17.25 | 17.25 | 17,433,910 |
|
Mar 27, 2026
|
18.47 | 18.47 | 17.96 | 18.12 | 18.12 | 11,961,528 |
|
Mar 25, 2026
|
18.21 | 18.59 | 18.19 | 18.47 | 18.47 | 9,256,196 |
|
Mar 24, 2026
|
18.12 | 18.17 | 17.85 | 18.08 | 18.08 | 10,049,310 |
|
Mar 23, 2026
|
18.40 | 18.46 | 17.58 | 17.66 | 17.66 | 10,983,827 |
|
Mar 20, 2026
|
18.49 | 18.99 | 18.49 | 18.58 | 18.58 | 6,835,424 |
|
Mar 19, 2026
|
18.62 | 18.74 | 18.28 | 18.39 | 18.39 | 6,939,029 |
|
Mar 18, 2026
|
18.72 | 18.98 | 18.66 | 18.94 | 18.94 | 4,160,771 |
|
Mar 17, 2026
|
18.55 | 18.72 | 18.45 | 18.64 | 18.64 | 6,986,282 |
|
Mar 16, 2026
|
18.61 | 18.83 | 18.18 | 18.55 | 18.55 | 11,736,029 |
|
Mar 13, 2026
|
19.20 | 19.26 | 18.75 | 18.81 | 18.81 | 8,742,206 |
|
Mar 12, 2026
|
19.46 | 19.52 | 19.04 | 19.31 | 19.31 | 5,174,365 |
|
Mar 11, 2026
|
19.91 | 20.04 | 19.46 | 19.53 | 19.53 | 4,951,843 |
|
Mar 10, 2026
|
19.81 | 20.04 | 19.74 | 19.91 | 19.91 | 5,916,064 |
|
Mar 9, 2026
|
19.87 | 19.88 | 19.30 | 19.66 | 19.66 | 11,773,833 |
|
Mar 6, 2026
|
20.21 | 20.50 | 20.07 | 20.13 | 20.13 | 4,955,353 |
|
Mar 5, 2026
|
20.01 | 20.27 | 19.92 | 20.23 | 20.23 | 3,199,205 |
|
Mar 4, 2026
|
19.85 | 20.23 | 19.85 | 20.00 | 20.00 | 10,120,023 |
|
Mar 2, 2026
|
19.23 | 20.50 | 19.23 | 20.18 | 20.18 | 15,653,283 |
|
Feb 27, 2026
|
21.05 | 21.05 | 20.67 | 20.73 | 20.73 | 3,750,069 |
|
Feb 26, 2026
|
20.74 | 21.24 | 20.74 | 21.03 | 21.03 | 8,907,008 |
|
Feb 25, 2026
|
20.81 | 20.94 | 20.56 | 20.74 | 20.74 | 5,493,666 |
|
Feb 24, 2026
|
20.89 | 21.00 | 20.61 | 20.82 | 20.82 | 2,371,000 |
|
Feb 23, 2026
|
21.05 | 21.14 | 20.77 | 20.88 | 20.88 | 5,195,956 |
|
Feb 20, 2026
|
20.93 | 21.12 | 20.84 | 21.04 | 21.04 | 5,347,852 |
|
Feb 19, 2026
|
21.24 | 21.34 | 20.87 | 20.97 | 20.97 | 4,240,102 |
|
Feb 18, 2026
|
21.09 | 21.26 | 21.07 | 21.24 | 21.24 | 5,762,459 |
|
Feb 17, 2026
|
20.87 | 21.17 | 20.87 | 21.09 | 21.09 | 5,228,553 |
|
Feb 16, 2026
|
20.75 | 21.00 | 20.70 | 20.96 | 20.96 | 6,351,858 |
|
Feb 13, 2026
|
21.02 | 21.07 | 20.72 | 20.86 | 20.86 | 7,848,977 |
|
Feb 12, 2026
|
21.30 | 21.33 | 21.00 | 21.11 | 21.11 | 6,617,845 |
|
Feb 11, 2026
|
21.46 | 21.49 | 21.22 | 21.33 | 21.33 | 5,555,881 |
|
Feb 10, 2026
|
21.58 | 21.60 | 21.35 | 21.40 | 21.40 | 6,516,038 |
|
Feb 9, 2026
|
21.37 | 21.64 | 21.31 | 21.57 | 21.57 | 7,212,991 |
|
Feb 6, 2026
|
21.33 | 21.43 | 21.08 | 21.31 | 21.31 | 5,217,128 |
|
Feb 5, 2026
|
21.60 | 21.66 | 21.20 | 21.38 | 21.38 | 3,932,370 |
|
Feb 4, 2026
|
21.32 | 21.63 | 21.27 | 21.54 | 21.54 | 6,456,030 |
|
Feb 3, 2026
|
21.93 | 21.98 | 21.26 | 21.32 | 21.32 | 6,097,428 |
|
Feb 2, 2026
|
21.15 | 21.35 | 20.81 | 21.18 | 21.18 | 8,069,917 |
|
Jan 30, 2026
|
21.12 | 21.47 | 21.00 | 21.41 | 21.41 | 9,836,025 |
|
Jan 29, 2026
|
21.47 | 21.55 | 21.03 | 21.32 | 21.32 | 10,314,641 |
|
Jan 28, 2026
|
21.00 | 21.52 | 21.00 | 21.47 | 21.47 | 9,929,608 |
|
Jan 27, 2026
|
20.94 | 21.19 | 20.68 | 21.03 | 21.03 | 11,686,382 |
|
Jan 23, 2026
|
21.77 | 21.77 | 20.82 | 20.94 | 20.94 | 12,113,172 |
|
Jan 22, 2026
|
21.88 | 22.05 | 21.55 | 21.64 | 21.64 | 6,606,245 |
|
Jan 21, 2026
|
21.65 | 22.03 | 21.50 | 21.66 | 21.66 | 8,022,922 |
|
Jan 20, 2026
|
22.71 | 22.71 | 21.10 | 21.63 | 21.63 | 18,300,425 |
|
Jan 19, 2026
|
23.98 | 23.98 | 22.66 | 22.76 | 22.76 | 21,402,979 |
|
Jan 16, 2026
|
22.96 | 23.66 | 22.96 | 23.46 | 23.46 | 21,157,828 |
|
Jan 14, 2026
|
22.77 | 23.06 | 22.67 | 22.95 | 22.95 | 9,479,096 |
|
Jan 13, 2026
|
23.04 | 23.14 | 22.61 | 22.79 | 22.79 | 8,001,902 |
|
Jan 12, 2026
|
22.79 | 23.04 | 22.45 | 22.97 | 22.97 | 13,676,140 |
|
Jan 9, 2026
|
22.68 | 23.22 | 22.54 | 22.84 | 22.84 | 13,749,335 |
|
Jan 8, 2026
|
23.48 | 23.50 | 22.61 | 22.72 | 22.72 | 15,715,252 |
|
Jan 7, 2026
|
22.87 | 23.56 | 22.73 | 23.50 | 23.50 | 25,455,682 |
|
Jan 6, 2026
|
22.76 | 23.20 | 22.66 | 22.81 | 22.81 | 16,466,128 |
|
Jan 5, 2026
|
22.30 | 22.91 | 22.18 | 22.84 | 22.84 | 18,758,756 |
|
Jan 2, 2026
|
21.48 | 22.34 | 21.48 | 22.29 | 22.29 | 14,774,827 |
|
Jan 1, 2026
|
21.64 | 21.70 | 21.43 | 21.49 | 21.49 | 5,195,986 |
|
Dec 31, 2025
|
21.37 | 21.78 | 21.37 | 21.61 | 21.61 | 7,394,823 |
|
Dec 30, 2025
|
21.37 | 21.48 | 21.16 | 21.37 | 21.37 | 8,216,368 |
|
Dec 29, 2025
|
21.37 | 21.59 | 21.32 | 21.36 | 21.36 | 5,924,328 |
|
Dec 26, 2025
|
21.65 | 21.73 | 21.47 | 21.52 | 21.52 | 5,883,017 |
|
Dec 24, 2025
|
21.71 | 21.94 | 21.66 | 21.69 | 21.69 | 5,341,458 |
|
Dec 23, 2025
|
21.78 | 21.86 | 21.64 | 21.74 | 21.74 | 5,038,418 |
|
Dec 22, 2025
|
21.71 | 21.86 | 21.70 | 21.78 | 21.78 | 5,355,039 |
|
Dec 19, 2025
|
21.41 | 21.75 | 21.41 | 21.70 | 21.70 | 6,509,850 |
|
Dec 18, 2025
|
21.58 | 21.60 | 21.30 | 21.45 | 21.45 | 4,794,128 |
|
Dec 17, 2025
|
21.50 | 21.68 | 21.45 | 21.56 | 21.56 | 6,207,335 |
|
Dec 16, 2025
|
21.68 | 21.80 | 21.33 | 21.50 | 21.50 | 6,243,673 |
|
Dec 15, 2025
|
21.89 | 21.95 | 21.70 | 21.76 | 21.76 | 5,416,207 |
|
Dec 12, 2025
|
21.91 | 22.09 | 21.83 | 21.92 | 21.92 | 6,107,406 |
|
Dec 11, 2025
|
21.76 | 22.00 | 21.59 | 21.94 | 21.94 | 23,693,243 |
|
Dec 10, 2025
|
22.02 | 22.20 | 21.68 | 21.73 | 21.73 | 7,113,214 |
|
Dec 9, 2025
|
21.87 | 22.18 | 21.58 | 22.02 | 22.02 | 5,202,691 |
|
Dec 8, 2025
|
22.56 | 22.67 | 21.80 | 21.88 | 21.88 | 10,279,744 |
|
Dec 5, 2025
|
22.77 | 22.80 | 22.46 | 22.60 | 22.60 | 6,529,690 |
|
Dec 4, 2025
|
22.49 | 22.97 | 22.34 | 22.77 | 22.77 | 6,892,660 |
|
Dec 3, 2025
|
22.88 | 22.88 | 22.31 | 22.39 | 22.39 | 7,113,580 |
|
Dec 2, 2025
|
22.58 | 22.93 | 22.46 | 22.71 | 22.71 | 5,772,976 |
|
Dec 1, 2025
|
22.90 | 23.10 | 22.37 | 22.44 | 22.44 | 8,685,881 |
|
Nov 28, 2025
|
22.84 | 23.04 | 22.72 | 22.93 | 22.93 | 5,830,655 |
|
Nov 27, 2025
|
22.91 | 23.19 | 22.64 | 22.84 | 22.84 | 6,862,178 |
|
Nov 26, 2025
|
22.71 | 23.00 | 22.59 | 22.93 | 22.93 | 8,552,347 |
|
Nov 25, 2025
|
22.26 | 22.82 | 22.26 | 22.70 | 22.70 | 10,016,295 |
|
Nov 24, 2025
|
22.40 | 22.46 | 22.16 | 22.21 | 22.21 | 7,038,691 |
|
Nov 21, 2025
|
22.60 | 22.66 | 22.32 | 22.43 | 22.43 | 7,686,548 |
|
Nov 20, 2025
|
22.98 | 23.05 | 22.59 | 22.64 | 22.64 | 7,258,728 |
|
Nov 19, 2025
|
22.99 | 23.06 | 22.75 | 22.93 | 22.93 | 7,006,443 |
|
Nov 18, 2025
|
23.16 | 23.24 | 22.95 | 22.99 | 22.99 | 7,532,354 |
|
Nov 17, 2025
|
22.53 | 23.32 | 22.53 | 23.16 | 23.16 | 10,199,376 |
|
Nov 14, 2025
|
22.44 | 22.60 | 22.36 | 22.49 | 22.49 | 5,698,570 |
|
Nov 13, 2025
|
22.79 | 22.84 | 22.45 | 22.48 | 22.48 | 4,626,151 |
|
Nov 12, 2025
|
22.68 | 22.90 | 22.67 | 22.74 | 22.74 | 7,226,217 |
|
Nov 11, 2025
|
22.72 | 22.74 | 22.40 | 22.63 | 22.63 | 8,594,931 |
|
Nov 10, 2025
|
22.87 | 23.04 | 22.70 | 22.74 | 22.74 | 6,565,290 |
|
Nov 7, 2025
|
22.55 | 22.94 | 22.28 | 22.87 | 22.87 | 13,193,425 |
|
Nov 6, 2025
|
23.02 | 23.10 | 22.60 | 22.63 | 22.63 | 10,007,718 |
|
Nov 4, 2025
|
22.98 | 23.47 | 22.80 | 23.02 | 23.02 | 18,207,227 |
|
Nov 3, 2025
|
22.77 | 23.13 | 22.52 | 22.98 | 22.98 | 13,689,712 |
