NSE - Delayed Quote
INR
Abbott India Limited (ABBOTINDIA.NS)
25,750.00
-395.00
(-1.51%)
At close: October 30 at 3:29:52 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
26,005.00
26,455.00
25,555.00
25,635.00
25,635.00
8,621
Oct 29, 2026
26,380.00
26,495.00
26,010.00
26,145.00
26,145.00
6,562
Oct 28, 2026
25,515.00
26,440.00
25,300.00
26,275.00
26,275.00
5,727
Oct 27, 2026
25,490.00
25,580.00
25,215.00
25,515.00
25,515.00
4,730
Oct 26, 2026
25,235.00
25,365.00
24,805.00
25,225.00
25,225.00
3,870
Oct 23, 2026
25,485.00
25,485.00
24,650.00
25,030.00
25,030.00
7,881
Oct 22, 2026
25,795.00
25,795.00
25,275.00
25,360.00
25,360.00
2,397
Oct 21, 2026
25,910.00
26,055.00
25,135.00
25,680.00
25,680.00
3,422
Oct 19, 2026
26,040.00
26,145.00
25,805.00
25,905.00
25,905.00
2,009
Oct 16, 2026
26,070.00
26,230.00
25,910.00
26,170.00
26,170.00
3,831
Oct 15, 2026
26,290.00
26,290.00
26,000.00
26,070.00
26,070.00
3,195
Oct 14, 2026
25,800.00
26,550.00
25,750.00
26,295.00
26,295.00
6,143
Oct 13, 2026
25,850.00
25,915.00
25,505.00
25,695.00
25,695.00
2,779
Oct 12, 2026
26,000.00
26,100.00
25,500.00
25,790.00
25,790.00
2,659
Oct 9, 2026
25,580.00
26,040.00
25,580.00
26,000.00
26,000.00
3,422
Oct 8, 2026
26,090.00
26,270.00
25,475.00
25,580.00
25,580.00
5,523
Oct 7, 2026
26,150.00
26,200.00
25,950.00
26,095.00
26,095.00
8,952
Oct 6, 2026
26,240.00
26,550.00
25,955.00
26,115.00
26,115.00
12,533
Oct 5, 2026
26,705.00
26,840.00
26,030.00
26,240.00
26,240.00
5,773
Oct 1, 2026
27,145.00
27,330.00
26,435.00
26,840.00
26,840.00
6,879
Sep 30, 2026
27,270.00
27,495.00
27,015.00
27,125.00
27,125.00
5,645
Sep 29, 2026
26,735.00
27,850.00
26,650.00
27,270.00
27,270.00
20,582
Sep 28, 2026
26,955.00
27,175.00
26,530.00
26,740.00
26,740.00
5,515
Sep 25, 2026
26,860.00
27,095.00
26,860.00
26,955.00
26,955.00
2,263
Sep 24, 2026
26,910.00
27,225.00
26,780.00
26,860.00
26,860.00
4,496
Sep 23, 2026
27,225.00
27,490.00
26,905.00
26,935.00
26,935.00
4,547
Sep 22, 2026
26,960.00
27,295.00
26,960.00
27,225.00
27,225.00
4,434
Sep 21, 2026
27,200.00
27,300.00
26,815.00
26,960.00
26,960.00
7,355
Sep 18, 2026
26,035.00
27,490.00
26,035.00
27,270.00
27,270.00
38,339
Sep 17, 2026
26,125.00
26,280.00
25,830.00
25,910.00
25,910.00
5,141
Sep 16, 2026
26,195.00
26,450.00
25,500.00
26,125.00
26,125.00
5,678
Sep 15, 2026
25,690.00
26,245.00
25,550.00
26,125.00
26,125.00
10,732
Sep 11, 2026
25,260.00
25,635.00
25,135.00
25,550.00
25,550.00
9,615
Sep 10, 2026
25,245.00
25,395.00
25,205.00
25,260.00
25,260.00
7,222
Sep 9, 2026
25,555.00
25,705.00
25,190.00
25,225.00
25,225.00
6,053
Sep 8, 2026
25,860.00
26,065.00
25,440.00
25,555.00
25,555.00
11,086
Sep 7, 2026
26,150.00
26,195.00
25,810.00
25,940.00
25,940.00
5,392
Sep 4, 2026
25,945.00
26,365.00
25,810.00
26,065.00
26,065.00
8,803
Sep 3, 2026
26,175.00
26,175.00
25,905.00
25,945.00
25,945.00
3,151
Sep 2, 2026
26,185.00
26,265.00
25,810.00
26,045.00
26,045.00
7,827
Sep 1, 2026
25,880.00
26,215.00
25,710.00
26,135.00
26,135.00
8,754
Aug 31, 2026
26,300.00
26,300.00
25,800.00
25,850.00
25,850.00
6,684
Aug 28, 2026
26,420.00
26,745.00
26,120.00
26,175.00
26,175.00
6,550
Aug 27, 2026
26,680.00
26,695.00
26,300.00
26,350.00
26,350.00
4,712
Aug 26, 2026
26,650.00
26,650.00
26,410.00
26,555.00
26,555.00
6,271
Aug 25, 2026
26,550.00
26,560.00
26,180.00
26,415.00
26,415.00
10,984
Aug 24, 2026
26,155.00
26,495.00
26,030.00
26,420.00
26,420.00
10,305
Aug 21, 2026
26,120.00
26,315.00
25,905.00
26,230.00
26,230.00
8,779
Aug 20, 2026
26,500.00
26,500.00
26,080.00
26,120.00
26,120.00
7,487
Aug 19, 2026
26,580.00
26,605.00
26,300.00
26,405.00
26,405.00
7,485
Aug 18, 2026
26,900.00
26,900.00
26,510.00
26,580.00
26,580.00
4,509
Aug 17, 2026
27,145.00
27,150.00
26,650.00
26,905.00
26,905.00
11,190
Aug 14, 2026
27,800.00
27,800.00
27,000.00
27,060.00
27,060.00
18,516
Aug 13, 2026
28,610.00
28,635.00
27,400.00
27,620.00
27,620.00
34,092
Aug 12, 2026
28,020.00
28,250.00
27,755.00
28,140.00
28,140.00
11,910
Aug 11, 2026
27,535.00
28,135.00
27,330.00
28,020.00
28,020.00
8,470
Aug 10, 2026
27,950.00
27,950.00
27,495.00
27,535.00
27,535.00
3,817
Aug 7, 2026
27,855.00
27,975.00
27,600.00
27,835.00
27,835.00
7,629
Aug 6, 2026
27,830.00
27,990.00
27,750.00
27,855.00
27,855.00
6,071
Aug 5, 2026
27,925.00
27,955.00
27,650.00
27,785.00
27,785.00
3,483
Aug 4, 2026
27,895.00
27,925.00
27,730.00
27,825.00
27,825.00
2,409
Aug 3, 2026
27,950.00
28,045.00
27,680.00
27,895.00
27,895.00
9,455
Jul 31, 2026
27,505.00
27,880.00
27,430.00
27,800.00
27,800.00
6,208
Jul 30, 2026
27,745.00
27,865.00
27,500.00
27,555.00
27,555.00
3,567
Jul 29, 2026
27,950.00
28,090.00
27,600.00
27,745.00
27,745.00
9,930
Jul 28, 2026
27,895.00
27,945.00
27,745.00
27,905.00
27,905.00
6,560
Jul 27, 2026
28,015.00
28,155.00
27,750.00
27,800.00
27,800.00
6,597
Jul 24, 2026
656
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
27,900.00
28,050.00
27,650.00
28,005.00
28,005.00
10,811
Jul 23, 2026
28,905.00
28,905.00
28,455.00
28,690.00
28,034.00
20,311
Jul 22, 2026
28,900.00
28,940.00
28,210.00
28,900.00
28,239.20
21,902
Jul 21, 2026
28,395.00
28,835.00
28,165.00
28,800.00
28,141.48
16,852
Jul 20, 2026
28,055.00
28,345.00
27,910.00
28,275.00
27,628.49
8,865
Jul 17, 2026
27,920.00
28,170.00
27,445.00
28,055.00
27,413.52
11,100
Jul 16, 2026
27,750.00
27,930.00
27,550.00
27,870.00
27,232.75
8,282
Jul 15, 2026
27,500.00
27,750.00
27,365.00
27,640.00
27,008.01
8,698
Jul 14, 2026
27,415.00
27,570.00
27,225.00
27,500.00
26,871.21
20,023
Jul 13, 2026
27,490.00
27,530.00
27,170.00
27,395.00
26,768.61
10,100
Jul 10, 2026
26,815.00
27,350.00
26,665.00
27,165.00
26,543.87
16,821
Jul 9, 2026
26,200.00
26,890.00
26,200.00
26,770.00
26,157.90
24,860
Jul 8, 2026
26,725.00
26,790.00
26,125.00
26,245.00
25,644.90
5,245
Jul 7, 2026
26,960.00
27,000.00
26,565.00
26,725.00
26,113.93
6,926
Jul 6, 2026
26,070.00
27,000.00
26,025.00
26,860.00
26,245.84
28,228
Jul 3, 2026
25,850.00
26,120.00
25,615.00
25,895.00
25,302.91
21,108
Jul 2, 2026
25,600.00
25,825.00
25,550.00
25,725.00
25,136.79
4,925
Jul 1, 2026
25,585.00
25,655.00
25,370.00
25,550.00
24,965.80
18,752
Jun 30, 2026
25,480.00
25,560.00
25,200.00
25,440.00
24,858.31
10,622
Jun 29, 2026
25,800.00
25,800.00
25,210.00
25,295.00
24,716.63
22,221
Jun 25, 2026
25,695.00
25,820.00
25,480.00
25,585.00
25,000.00
13,175
Jun 24, 2026
25,750.00
25,860.00
25,535.00
25,595.00
25,009.77
7,176
Jun 23, 2026
26,285.00
26,285.00
25,335.00
25,570.00
24,985.34
24,911
Jun 22, 2026
26,490.00
26,490.00
26,015.00
26,065.00
25,469.02
6,568
Jun 19, 2026
26,255.00
26,345.00
26,025.00
26,215.00
25,615.59
7,740
Jun 18, 2026
26,085.00
26,465.00
26,005.00
26,145.00
25,547.19
7,473
Jun 17, 2026
26,000.00
26,305.00
25,925.00
25,955.00
25,361.54
8,598
Jun 16, 2026
26,375.00
26,495.00
25,830.00
26,100.00
25,503.22
10,005
Jun 15, 2026
26,555.00
26,580.00
26,170.00
26,255.00
25,654.68
5,922
Jun 12, 2026
26,195.00
26,435.00
25,960.00
26,280.00
25,679.11
9,732
Jun 11, 2026
26,455.00
26,485.00
25,960.00
26,065.00
25,469.02
7,015
Jun 10, 2026
26,110.00
26,770.00
25,800.00
26,455.00
25,850.10
9,513
Jun 9, 2026
25,805.00
26,240.00
25,760.00
26,105.00
25,508.11
11,204
Jun 8, 2026
26,035.00
26,240.00
25,670.00
25,780.00
25,190.54
3,868
Jun 5, 2026
26,000.00
26,180.00
25,870.00
26,035.00
25,439.71
3,619
Jun 4, 2026
26,290.00
26,390.00
25,750.00
25,820.00
25,229.62
8,812
Jun 3, 2026
26,335.00
26,420.00
26,005.00
26,290.00
25,688.88
4,849
Jun 2, 2026
26,725.00
26,745.00
26,265.00
26,295.00
25,693.76
6,596
Jun 1, 2026
27,095.00
27,175.00
26,570.00
26,840.00
26,226.30
7,107
May 29, 2026
27,735.00
27,845.00
26,630.00
26,855.00
26,240.96
10,979
May 27, 2026
27,800.00
27,825.00
27,455.00
27,735.00
27,100.84
5,170
May 26, 2026
27,865.00
27,880.00
27,500.00
27,610.00
26,978.69
14,422
May 25, 2026
27,885.00
27,965.00
27,400.00
27,705.00
27,071.52
11,197
May 22, 2026
27,745.00
27,985.00
27,185.00
27,830.00
27,193.66
8,815
May 21, 2026
27,495.00
27,880.00
27,495.00
27,715.00
27,081.29
6,955
May 20, 2026
27,845.00
27,950.00
27,320.00
27,445.00
26,817.47
5,283
May 19, 2026
27,945.00
28,015.00
27,685.00
27,795.00
27,159.46
5,009
May 18, 2026
27,985.00
28,280.00
27,530.00
27,925.00
27,286.49
12,613
May 15, 2026
27,700.00
28,100.00
27,505.00
27,940.00
27,301.15
11,584
May 14, 2026
27,590.00
27,610.00
27,270.00
27,520.00
26,890.75
9,543
May 13, 2026
27,100.00
27,595.00
26,920.00
27,280.00
26,656.24
15,814
May 12, 2026
28,000.00
28,000.00
26,685.00
26,900.00
26,284.93
18,760
May 11, 2026
26,700.00
27,910.00
26,335.00
27,795.00
27,159.46
39,207
May 8, 2026
26,840.00
26,880.00
26,550.00
26,700.00
26,089.50
11,131
May 7, 2026
26,550.00
27,100.00
26,430.00
26,700.00
26,089.50
27,578
May 6, 2026
25,440.00
26,450.00
25,430.00
26,300.00
25,698.65
17,912
May 5, 2026
25,420.00
25,575.00
25,175.00
25,305.00
24,726.40
9,490
May 4, 2026
25,480.00
25,835.00
25,365.00
25,415.00
24,833.88
13,700
Apr 30, 2026
25,395.00
25,485.00
25,250.00
25,435.00
24,853.43
4,669
Apr 29, 2026
25,570.00
25,770.00
25,405.00
25,475.00
24,892.51
7,212
Apr 28, 2026
25,425.00
25,600.00
25,200.00
25,345.00
24,765.48
8,029
Apr 27, 2026
25,320.00
25,560.00
25,180.00
25,425.00
24,843.65
50,411
Apr 24, 2026
25,390.00
25,510.00
25,150.00
25,180.00
24,604.26
7,767
Apr 23, 2026
25,440.00
25,675.00
25,350.00
25,410.00
24,829.00
10,085
Apr 22, 2026
25,400.00
25,760.00
25,380.00
25,420.00
24,838.77
42,549
Apr 21, 2026
25,610.00
25,690.00
25,340.00
25,385.00
24,804.57
12,807
Apr 20, 2026
25,890.00
25,890.00
25,500.00
25,550.00
24,965.80
14,619
Apr 17, 2026
25,990.00
25,990.00
25,550.00
25,785.00
25,195.42
15,053
Apr 16, 2026
26,100.00
26,150.00
25,750.00
25,860.00
25,268.71
6,973
Apr 15, 2026
25,895.00
26,095.00
25,755.00
25,975.00
25,381.08
15,735
Apr 13, 2026
25,560.00
25,895.00
25,310.00
25,725.00
25,136.79
6,904
Apr 10, 2026
25,965.00
25,970.00
25,620.00
25,780.00
25,190.54
9,771
Apr 9, 2026
26,100.00
26,100.00
25,720.00
25,780.00
25,190.54
10,072
Apr 8, 2026
26,095.00
26,235.00
25,795.00
25,850.00
25,258.94
9,402
Apr 7, 2026
26,000.00
26,060.00
25,600.00
25,665.00
25,078.17
5,275
Apr 6, 2026
26,285.00
26,440.00
25,865.00
25,895.00
25,302.91
8,267
Apr 2, 2026
26,480.00
26,550.00
25,990.00
26,285.00
25,683.99
4,065
Apr 1, 2026
26,415.00
26,550.00
25,990.00
26,490.00
25,884.30
6,360
Mar 30, 2026
26,055.00
26,200.00
25,720.00
25,915.00
25,322.45
23,537
Mar 27, 2026
26,455.00
26,555.00
25,865.00
26,135.00
25,537.42
9,729
Mar 25, 2026
26,860.00
27,100.00
26,290.00
26,405.00
25,801.25
9,078
Mar 24, 2026
25,690.00
27,000.00
25,350.00
26,800.00
26,187.21
14,823
Mar 23, 2026
26,570.00
26,570.00
25,420.00
25,485.00
24,902.28
15,029
Mar 20, 2026
26,515.00
26,790.00
26,400.00
26,715.00
26,104.16
5,188
Mar 19, 2026
26,310.00
27,095.00
26,000.00
26,515.00
25,908.73
9,265
Mar 18, 2026
26,500.00
26,700.00
26,275.00
26,375.00
25,771.93
8,384
Mar 17, 2026
26,890.00
26,890.00
26,290.00
26,450.00
25,845.22
5,175
Mar 16, 2026
27,045.00
27,090.00
26,605.00
26,670.00
26,060.19
9,442
Mar 13, 2026
26,430.00
27,260.00
26,290.00
26,960.00
26,343.56
7,310
Mar 12, 2026
27,000.00
27,000.00
26,530.00
26,685.00
26,074.84
6,590
Mar 11, 2026
27,000.00
27,325.00
26,650.00
27,200.00
26,578.07
9,145
Mar 10, 2026
27,300.00
27,365.00
26,705.00
26,810.00
26,196.99
9,965
Mar 9, 2026
27,000.00
27,300.00
26,735.00
27,185.00
26,563.41
6,395
Mar 6, 2026
27,615.00
27,630.00
27,160.00
27,325.00
26,700.21
6,061
Mar 5, 2026
27,905.00
28,490.00
27,520.00
27,615.00
26,983.58
18,832
Mar 4, 2026
26,805.00
27,930.00
26,505.00
27,825.00
27,188.78
25,338
Mar 2, 2026
26,025.00
26,900.00
26,000.00
26,805.00
26,192.10
12,530
Feb 27, 2026
26,410.00
26,595.00
26,075.00
26,530.00
25,923.39
7,169
Feb 26, 2026
26,540.00
26,540.00
26,265.00
26,355.00
25,752.39
1,908
Feb 25, 2026
26,485.00
26,500.00
26,100.00
26,410.00
25,806.13
5,546
Feb 24, 2026
26,400.00
26,520.00
26,215.00
26,365.00
25,762.16
1,960
Feb 23, 2026
26,415.00
26,515.00
26,240.00
26,470.00
25,864.76
4,509
Feb 20, 2026
26,495.00
26,780.00
26,250.00
26,295.00
25,693.76
7,695
Feb 19, 2026
26,530.00
26,545.00
26,335.00
26,395.00
25,791.47
4,981
Feb 18, 2026
26,740.00
26,850.00
26,435.00
26,460.00
25,854.99
7,659
Feb 17, 2026
26,470.00
26,700.00
26,210.00
26,620.00
26,011.33
8,453
Feb 16, 2026
26,495.00
26,665.00
26,240.00
26,290.00
25,688.88
4,779
Feb 13, 2026
26,680.00
26,685.00
26,300.00
26,460.00
25,854.99
6,553
Feb 12, 2026
27,135.00
27,135.00
26,550.00
26,660.00
26,050.42
14,882
Feb 11, 2026
27,495.00
27,495.00
26,820.00
26,915.00
26,299.59
9,404
Feb 10, 2026
27,700.00
27,700.00
27,235.00
27,295.00
26,670.90
10,501
Feb 9, 2026
27,450.00
27,700.00
27,305.00
27,480.00
26,851.67
10,042
Feb 6, 2026
27,200.00
27,415.00
26,915.00
27,365.00
26,739.30
4,095
Feb 5, 2026
27,200.00
27,300.00
26,865.00
27,215.00
26,592.73
3,371
Feb 4, 2026
27,000.00
27,280.00
26,815.00
27,100.00
26,480.36
7,911
Feb 3, 2026
27,885.00
27,910.00
26,800.00
26,880.00
26,265.38
10,469
Feb 2, 2026
27,470.00
27,495.00
26,940.00
27,325.00
26,700.21
6,255
Jan 30, 2026
26,610.00
27,995.00
26,430.00
27,565.00
26,934.72
17,026
Jan 29, 2026
27,575.00
27,575.00
26,580.00
26,635.00
26,025.99
14,774
Jan 28, 2026
27,895.00
27,895.00
27,515.00
27,610.00
26,978.69
3,515
Jan 27, 2026
27,915.00
27,915.00
27,230.00
27,685.00
27,051.98
4,631
Jan 23, 2026
27,850.00
28,100.00
27,555.00
27,780.00
27,144.81
3,524
Jan 22, 2026
27,800.00
27,880.00
27,540.00
27,725.00
27,091.06
2,237
Jan 21, 2026
27,260.00
27,695.00
26,930.00
27,575.00
26,944.49
3,881
Jan 20, 2026
27,750.00
27,750.00
27,140.00
27,210.00
26,587.84
4,656
Jan 19, 2026
27,725.00
28,020.00
27,600.00
27,750.00
27,115.49
3,254
Jan 16, 2026
27,880.00
28,130.00
27,650.00
27,755.00
27,120.38
3,983
Jan 15, 2026
27,880.00
27,880.00
27,880.00
27,880.00
27,242.52
-
Jan 14, 2026
28,105.00
28,350.00
27,850.00
27,880.00
27,242.52
4,218
Jan 13, 2026
28,420.00
28,525.00
28,000.00
28,090.00
27,447.72
3,869
Jan 12, 2026
28,010.00
28,515.00
27,770.00
28,380.00
27,731.09
5,889
Jan 9, 2026
28,200.00
28,395.00
27,785.00
28,095.00
27,452.61
11,568
Jan 8, 2026
28,445.00
28,525.00
28,155.00
28,340.00
27,692.00
2,884
Jan 7, 2026
28,600.00
28,600.00
28,140.00
28,485.00
27,833.69
5,385
Jan 6, 2026
28,155.00
28,515.00
28,100.00
28,440.00
27,789.72
8,996
Jan 5, 2026
28,250.00
28,250.00
28,030.00
28,155.00
27,511.23
3,129
Jan 2, 2026
28,485.00
28,490.00
27,955.00
28,125.00
27,481.92
10,295
Jan 1, 2026
28,860.00
28,990.00
28,405.00
28,485.00
27,833.69
3,948
Dec 31, 2025
28,820.00
29,250.00
28,600.00
29,025.00
28,361.34
5,558
Dec 30, 2025
29,045.00
29,045.00
28,225.00
28,680.00
28,024.23
21,561
Dec 29, 2025
28,950.00
28,975.00
28,290.00
28,905.00
28,244.08
20,873
Dec 26, 2025
28,515.00
28,990.00
28,425.00
28,905.00
28,244.08
3,858
Dec 24, 2025
28,200.00
28,805.00
27,950.00
28,515.00
27,863.00
22,010
Dec 23, 2025
28,200.00
28,600.00
27,885.00
28,295.00
27,648.03
6,431
Dec 22, 2025
28,055.00
28,195.00
27,775.00
28,010.00
27,369.55
4,844
Dec 19, 2025
27,995.00
28,200.00
27,870.00
28,035.00
27,393.98
3,745
Dec 18, 2025
27,640.00
28,040.00
27,430.00
27,980.00
27,340.23
3,873
Dec 17, 2025
27,950.00
27,960.00
27,540.00
27,630.00
26,998.24
2,848
Dec 16, 2025
28,010.00
28,010.00
27,770.00
27,805.00
27,169.24
2,415
Dec 15, 2025
28,100.00
28,100.00
27,815.00
27,885.00
27,247.41
4,142
Dec 12, 2025
28,210.00
28,210.00
27,950.00
28,010.00
27,369.55
5,059
Dec 11, 2025
27,810.00
28,250.00
27,810.00
28,205.00
27,560.09
3,130
Dec 10, 2025
28,080.00
28,245.00
27,770.00
27,985.00
27,345.12
11,892
Dec 9, 2025
28,700.00
28,700.00
28,020.00
28,075.00
27,433.06
12,732
Dec 8, 2025
28,850.00
28,880.00
28,410.00
28,725.00
28,068.20
12,314
Dec 5, 2025
28,850.00
29,140.00
28,660.00
28,945.00
28,283.17
8,644
Dec 4, 2025
28,890.00
29,190.00
28,770.00
28,850.00
28,190.34
6,556
Dec 3, 2025
29,300.00
29,720.00
28,820.00
28,890.00
28,229.43
11,743
Dec 2, 2025
29,820.00
30,000.00
29,130.00
29,240.00
28,571.42
8,701
Dec 1, 2025
30,200.00
30,200.00
29,620.00
29,810.00
29,128.39
8,983
Nov 28, 2025
29,440.00
30,305.00
29,250.00
30,075.00
29,387.33
7,939
Nov 27, 2025
30,300.00
30,300.00
29,390.00
29,440.00
28,766.85
8,428
Nov 26, 2025
30,250.00
30,250.00
29,950.00
30,025.00
29,338.47
3,918
Nov 25, 2025
29,650.00
30,655.00
29,370.00
30,205.00
29,514.36
7,914
Nov 24, 2025
29,595.00
29,795.00
29,380.00
29,675.00
28,996.48
5,493
Nov 21, 2025
29,585.00
29,740.00
29,215.00
29,575.00
28,898.76
4,817
Nov 20, 2025
29,795.00
29,795.00
29,340.00
29,585.00
28,908.54
5,192
Nov 19, 2025
29,900.00
29,900.00
29,445.00
29,530.00
28,854.79
10,018
Nov 18, 2025
29,700.00
29,760.00
29,470.00
29,665.00
28,986.71
5,517
Nov 17, 2025
29,340.00
29,650.00
29,180.00
29,560.00
28,884.11
8,689
Nov 14, 2025
29,600.00
29,640.00
28,600.00
29,340.00
28,669.14
9,495
Nov 13, 2025
29,595.00
29,655.00
29,285.00
29,570.00
28,893.88
4,429
Nov 12, 2025
29,685.00
29,685.00
29,210.00
29,570.00
28,893.88
4,843
Nov 11, 2025
29,450.00
29,725.00
29,310.00
29,550.00
28,874.34
4,816
Nov 10, 2025
28,990.00
29,555.00
28,725.00
29,505.00
28,830.37
7,726
Nov 7, 2025
29,525.00
29,665.00
28,720.00
28,785.00
28,126.83
9,721
Nov 6, 2025
29,400.00
30,490.00
29,260.00
29,455.00
28,781.51
55,284
Nov 4, 2025
29,145.00
29,610.00
29,080.00
29,360.00
28,688.68
7,561
Nov 3, 2025
29,000.00
29,190.00
28,785.00
29,035.00
28,371.11
9,064
Oct 31, 2025
29,620.00
29,725.00
28,900.00
28,995.00
28,332.03
11,671
Oct 30, 2025
29,870.00
29,870.00
29,525.00
29,600.00
28,923.19
5,536
