NSE - Delayed Quote
INR
Alok Industries Limited (ALOKINDS.NS)
8.09
-0.47
(-5.49%)
At close: October 30 at 3:30:02 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
|
8.53 | 8.53 | 8.04 | 8.08 | 8.08 | 8,452,870 |
|
Oct 29, 2026
|
8.25 | 8.63 | 8.20 | 8.56 | 8.56 | 10,344,048 |
|
Oct 28, 2026
|
8.21 | 8.36 | 8.01 | 8.30 | 8.30 | 10,499,352 |
|
Oct 27, 2026
|
8.15 | 8.27 | 8.07 | 8.22 | 8.22 | 7,120,969 |
|
Oct 26, 2026
|
8.01 | 8.24 | 7.91 | 8.17 | 8.17 | 9,378,569 |
|
Oct 23, 2026
|
8.34 | 8.34 | 7.81 | 8.09 | 8.09 | 16,060,918 |
|
Oct 22, 2026
|
8.00 | 8.39 | 7.97 | 8.13 | 8.13 | 13,338,288 |
|
Oct 21, 2026
|
8.18 | 8.30 | 7.90 | 8.14 | 8.14 | 14,990,509 |
|
Oct 19, 2026
|
8.68 | 8.68 | 8.10 | 8.17 | 8.17 | 12,848,593 |
|
Oct 16, 2026
|
8.30 | 8.78 | 8.30 | 8.50 | 8.50 | 17,999,921 |
|
Oct 15, 2026
|
8.86 | 8.87 | 8.41 | 8.53 | 8.53 | 16,423,835 |
|
Oct 14, 2026
|
9.00 | 9.00 | 8.79 | 8.86 | 8.86 | 14,314,979 |
|
Oct 13, 2026
|
8.70 | 9.08 | 8.68 | 8.96 | 8.96 | 18,024,234 |
|
Oct 12, 2026
|
9.00 | 9.29 | 8.65 | 8.78 | 8.78 | 35,285,029 |
|
Oct 9, 2026
|
9.06 | 9.29 | 8.43 | 9.00 | 9.00 | 58,778,669 |
|
Oct 8, 2026
|
8.50 | 9.47 | 8.24 | 9.00 | 9.00 | 148,792,635 |
|
Oct 7, 2026
|
8.00 | 8.50 | 7.95 | 8.29 | 8.29 | 63,108,260 |
|
Oct 6, 2026
|
7.22 | 7.83 | 7.09 | 7.83 | 7.83 | 36,666,461 |
|
Oct 5, 2026
|
7.06 | 7.24 | 7.04 | 7.12 | 7.12 | 9,915,737 |
|
Oct 1, 2026
|
7.15 | 7.17 | 6.92 | 7.06 | 7.06 | 15,212,425 |
|
Sep 30, 2026
|
7.10 | 7.24 | 7.07 | 7.09 | 7.09 | 12,343,099 |
|
Sep 29, 2026
|
7.24 | 7.25 | 7.02 | 7.06 | 7.06 | 22,686,291 |
|
Sep 28, 2026
|
7.44 | 7.45 | 7.18 | 7.22 | 7.22 | 12,166,103 |
|
Sep 25, 2026
|
7.54 | 7.75 | 7.35 | 7.50 | 7.50 | 20,004,287 |
|
Sep 24, 2026
|
7.60 | 7.60 | 7.40 | 7.48 | 7.48 | 13,073,959 |
|
Sep 23, 2026
|
7.44 | 7.70 | 7.35 | 7.64 | 7.64 | 22,445,047 |
|
Sep 22, 2026
|
7.20 | 7.44 | 7.17 | 7.34 | 7.34 | 29,145,200 |
|
Sep 21, 2026
|
7.09 | 7.20 | 6.99 | 7.13 | 7.13 | 12,305,596 |
|
Sep 18, 2026
|
7.05 | 7.15 | 6.98 | 7.05 | 7.05 | 21,523,794 |
|
Sep 17, 2026
|
7.49 | 7.58 | 7.00 | 7.05 | 7.05 | 42,844,998 |
|
Sep 16, 2026
|
7.45 | 7.54 | 7.31 | 7.48 | 7.48 | 14,625,867 |
|
Sep 15, 2026
|
7.40 | 7.65 | 7.35 | 7.38 | 7.38 | 16,675,898 |
|
Sep 11, 2026
|
7.40 | 7.41 | 7.25 | 7.36 | 7.36 | 13,200,683 |
|
Sep 10, 2026
|
7.58 | 7.66 | 7.35 | 7.40 | 7.40 | 21,813,064 |
|
Sep 9, 2026
|
7.49 | 7.69 | 7.38 | 7.41 | 7.41 | 26,216,573 |
|
Sep 8, 2026
|
7.64 | 7.89 | 7.38 | 7.46 | 7.46 | 28,757,241 |
|
Sep 7, 2026
|
7.83 | 7.88 | 7.46 | 7.60 | 7.60 | 27,360,409 |
|
Sep 4, 2026
|
7.56 | 8.28 | 7.54 | 7.83 | 7.83 | 65,791,332 |
|
Sep 3, 2026
|
7.79 | 8.14 | 7.45 | 7.53 | 7.53 | 61,782,463 |
|
Sep 2, 2026
|
7.60 | 8.19 | 7.06 | 7.73 | 7.73 | 117,258,835 |
|
Sep 1, 2026
|
8.40 | 8.60 | 7.57 | 7.69 | 7.69 | 81,881,769 |
|
Aug 31, 2026
|
9.30 | 9.30 | 8.37 | 8.50 | 8.50 | 63,642,007 |
|
Aug 28, 2026
|
10.49 | 10.49 | 9.16 | 9.24 | 9.24 | 85,131,255 |
|
Aug 27, 2026
|
11.35 | 11.35 | 9.55 | 10.43 | 10.43 | 60,004,535 |
|
Aug 26, 2026
|
11.41 | 11.48 | 11.26 | 11.28 | 11.28 | 3,811,080 |
|
Aug 25, 2026
|
11.43 | 11.64 | 11.23 | 11.29 | 11.29 | 4,447,573 |
|
Aug 24, 2026
|
11.59 | 11.75 | 11.45 | 11.48 | 11.48 | 3,080,309 |
|
Aug 21, 2026
|
11.54 | 11.69 | 11.50 | 11.57 | 11.57 | 2,609,999 |
|
Aug 20, 2026
|
11.40 | 11.66 | 11.40 | 11.54 | 11.54 | 3,849,017 |
|
Aug 19, 2026
|
11.41 | 11.52 | 11.35 | 11.38 | 11.38 | 2,619,244 |
|
Aug 18, 2026
|
11.53 | 11.57 | 11.42 | 11.48 | 11.48 | 2,920,830 |
|
Aug 17, 2026
|
11.62 | 11.66 | 11.50 | 11.53 | 11.53 | 2,443,847 |
|
Aug 14, 2026
|
11.79 | 11.79 | 11.61 | 11.62 | 11.62 | 1,996,993 |
|
Aug 13, 2026
|
11.78 | 11.82 | 11.70 | 11.71 | 11.71 | 2,364,834 |
|
Aug 12, 2026
|
11.85 | 11.88 | 11.73 | 11.78 | 11.78 | 2,446,953 |
|
Aug 11, 2026
|
11.91 | 11.94 | 11.81 | 11.84 | 11.84 | 2,369,575 |
|
Aug 10, 2026
|
11.98 | 12.02 | 11.87 | 11.91 | 11.91 | 2,088,096 |
|
Aug 7, 2026
|
11.98 | 12.06 | 11.94 | 11.97 | 11.97 | 1,650,176 |
|
Aug 6, 2026
|
11.98 | 12.03 | 11.95 | 11.98 | 11.98 | 1,698,810 |
|
Aug 5, 2026
|
12.06 | 12.10 | 11.95 | 11.97 | 11.97 | 2,417,229 |
|
Aug 4, 2026
|
12.03 | 12.07 | 11.93 | 11.96 | 11.96 | 2,035,257 |
|
Aug 3, 2026
|
12.01 | 12.13 | 12.01 | 12.04 | 12.04 | 2,054,221 |
|
Jul 31, 2026
|
11.87 | 11.96 | 11.82 | 11.92 | 11.92 | 1,657,064 |
|
Jul 30, 2026
|
12.00 | 12.00 | 11.82 | 11.85 | 11.85 | 2,010,022 |
|
Jul 29, 2026
|
12.00 | 12.08 | 11.81 | 12.00 | 12.00 | 3,095,678 |
|
Jul 28, 2026
|
12.04 | 12.08 | 11.90 | 11.92 | 11.92 | 2,462,696 |
|
Jul 27, 2026
|
12.19 | 12.33 | 12.02 | 12.04 | 12.04 | 2,353,541 |
|
Jul 24, 2026
|
12.00 | 12.13 | 11.93 | 12.07 | 12.07 | 2,737,970 |
|
Jul 23, 2026
|
12.04 | 12.24 | 11.93 | 12.02 | 12.02 | 4,151,602 |
|
Jul 22, 2026
|
12.31 | 12.34 | 12.00 | 12.04 | 12.04 | 4,984,192 |
|
Jul 21, 2026
|
12.25 | 12.41 | 12.17 | 12.31 | 12.31 | 4,511,677 |
|
Jul 20, 2026
|
12.39 | 12.39 | 12.11 | 12.22 | 12.22 | 4,184,842 |
|
Jul 17, 2026
|
12.78 | 12.79 | 12.24 | 12.32 | 12.32 | 6,944,668 |
|
Jul 16, 2026
|
12.89 | 12.89 | 12.48 | 12.52 | 12.52 | 4,371,530 |
|
Jul 15, 2026
|
12.70 | 12.75 | 12.49 | 12.54 | 12.54 | 3,367,817 |
|
Jul 14, 2026
|
12.74 | 12.92 | 12.52 | 12.56 | 12.56 | 3,612,983 |
|
Jul 13, 2026
|
12.55 | 12.89 | 12.44 | 12.79 | 12.79 | 4,831,836 |
|
Jul 10, 2026
|
12.57 | 12.72 | 12.53 | 12.58 | 12.58 | 2,661,403 |
|
Jul 9, 2026
|
12.51 | 12.65 | 12.44 | 12.47 | 12.47 | 3,189,765 |
|
Jul 8, 2026
|
12.70 | 12.85 | 12.31 | 12.40 | 12.40 | 3,581,413 |
|
Jul 7, 2026
|
12.93 | 12.98 | 12.71 | 12.76 | 12.76 | 3,053,152 |
|
Jul 6, 2026
|
13.14 | 13.20 | 12.90 | 12.93 | 12.93 | 2,606,409 |
|
Jul 3, 2026
|
13.45 | 13.73 | 13.01 | 13.15 | 13.15 | 6,403,816 |
|
Jul 2, 2026
|
13.04 | 13.38 | 12.95 | 13.27 | 13.27 | 5,530,705 |
|
Jul 1, 2026
|
12.75 | 13.17 | 12.72 | 12.95 | 12.95 | 5,450,932 |
|
Jun 30, 2026
|
12.68 | 12.80 | 12.60 | 12.71 | 12.71 | 2,362,608 |
|
Jun 29, 2026
|
12.88 | 12.90 | 12.48 | 12.62 | 12.62 | 3,703,933 |
|
Jun 25, 2026
|
13.18 | 13.23 | 12.73 | 12.83 | 12.83 | 5,503,276 |
|
Jun 24, 2026
|
12.96 | 13.30 | 12.93 | 13.11 | 13.11 | 8,042,177 |
|
Jun 23, 2026
|
13.24 | 13.26 | 12.90 | 12.94 | 12.94 | 3,948,566 |
|
Jun 22, 2026
|
13.29 | 13.42 | 13.18 | 13.21 | 13.21 | 3,405,817 |
|
Jun 19, 2026
|
13.20 | 13.48 | 13.06 | 13.29 | 13.29 | 9,360,801 |
|
Jun 18, 2026
|
13.05 | 13.38 | 12.95 | 13.23 | 13.23 | 10,755,074 |
|
Jun 17, 2026
|
12.98 | 13.05 | 12.87 | 12.90 | 12.90 | 5,681,865 |
|
Jun 16, 2026
|
12.63 | 13.10 | 12.62 | 12.94 | 12.94 | 7,788,467 |
|
Jun 15, 2026
|
12.45 | 13.19 | 12.45 | 12.69 | 12.69 | 18,114,209 |
|
Jun 12, 2026
|
12.10 | 12.25 | 11.90 | 12.16 | 12.16 | 6,999,703 |
|
Jun 11, 2026
|
11.86 | 11.98 | 11.70 | 11.88 | 11.88 | 7,090,548 |
|
Jun 10, 2026
|
12.18 | 12.30 | 11.86 | 11.94 | 11.94 | 7,228,828 |
|
Jun 9, 2026
|
11.99 | 12.23 | 11.99 | 12.11 | 12.11 | 6,374,379 |
|
Jun 8, 2026
|
12.20 | 12.32 | 11.90 | 11.97 | 11.97 | 8,856,803 |
|
Jun 5, 2026
|
12.43 | 12.63 | 12.35 | 12.45 | 12.45 | 8,533,937 |
|
Jun 4, 2026
|
12.21 | 12.60 | 12.13 | 12.33 | 12.33 | 11,248,164 |
|
Jun 3, 2026
|
12.40 | 12.40 | 12.00 | 12.26 | 12.26 | 10,853,103 |
|
Jun 2, 2026
|
12.52 | 12.64 | 12.10 | 12.30 | 12.30 | 12,329,529 |
|
Jun 1, 2026
|
13.10 | 13.19 | 12.47 | 12.50 | 12.50 | 12,372,981 |
|
May 29, 2026
|
12.88 | 13.64 | 12.66 | 12.75 | 12.75 | 42,648,128 |
|
May 27, 2026
|
12.73 | 13.20 | 12.65 | 12.88 | 12.88 | 11,114,070 |
|
May 26, 2026
|
12.64 | 12.93 | 12.50 | 12.67 | 12.67 | 6,974,879 |
|
May 25, 2026
|
12.50 | 12.85 | 12.38 | 12.61 | 12.61 | 10,035,175 |
|
May 22, 2026
|
12.38 | 12.42 | 12.25 | 12.30 | 12.30 | 5,618,484 |
|
May 21, 2026
|
12.58 | 12.67 | 12.34 | 12.38 | 12.38 | 7,623,649 |
|
May 20, 2026
|
12.86 | 12.88 | 12.31 | 12.49 | 12.49 | 10,338,312 |
|
May 19, 2026
|
13.22 | 13.29 | 12.83 | 12.88 | 12.88 | 8,258,868 |
|
May 18, 2026
|
13.79 | 13.79 | 12.96 | 13.18 | 13.18 | 8,276,461 |
|
May 15, 2026
|
13.84 | 14.12 | 13.70 | 13.80 | 13.80 | 6,267,731 |
|
May 14, 2026
|
13.88 | 13.92 | 13.55 | 13.77 | 13.77 | 4,728,189 |
|
May 13, 2026
|
13.57 | 13.90 | 13.41 | 13.75 | 13.75 | 4,309,281 |
|
May 12, 2026
|
14.05 | 14.05 | 13.42 | 13.57 | 13.57 | 5,848,165 |
|
May 11, 2026
|
14.00 | 14.25 | 13.66 | 14.06 | 14.06 | 6,483,135 |
|
May 8, 2026
|
14.30 | 14.37 | 14.01 | 14.09 | 14.09 | 4,635,440 |
|
May 7, 2026
|
14.37 | 14.49 | 14.21 | 14.36 | 14.36 | 5,306,710 |
|
May 6, 2026
|
14.05 | 14.50 | 13.86 | 14.31 | 14.31 | 6,280,054 |
|
May 5, 2026
|
13.97 | 14.07 | 13.72 | 13.94 | 13.94 | 4,659,087 |
|
May 4, 2026
|
13.90 | 14.36 | 13.85 | 13.92 | 13.92 | 7,778,460 |
|
Apr 30, 2026
|
13.80 | 13.94 | 13.63 | 13.79 | 13.79 | 3,736,582 |
|
Apr 29, 2026
|
13.93 | 14.07 | 13.82 | 13.85 | 13.85 | 3,479,153 |
|
Apr 28, 2026
|
13.90 | 14.04 | 13.82 | 13.90 | 13.90 | 3,499,245 |
|
Apr 27, 2026
|
13.62 | 13.99 | 13.62 | 13.91 | 13.91 | 4,183,308 |
|
Apr 24, 2026
|
13.89 | 14.04 | 13.46 | 13.52 | 13.52 | 4,000,628 |
|
Apr 23, 2026
|
14.11 | 14.15 | 13.84 | 13.89 | 13.89 | 4,204,476 |
|
Apr 22, 2026
|
14.00 | 14.18 | 13.86 | 14.11 | 14.11 | 3,487,447 |
|
Apr 21, 2026
|
13.78 | 14.24 | 13.70 | 13.93 | 13.93 | 5,269,684 |
|
Apr 20, 2026
|
14.35 | 14.36 | 12.61 | 13.74 | 13.74 | 5,573,867 |
|
Apr 17, 2026
|
14.25 | 14.64 | 14.15 | 14.29 | 14.29 | 9,113,390 |
|
Apr 16, 2026
|
14.42 | 14.80 | 14.22 | 14.43 | 14.43 | 8,962,818 |
|
Apr 15, 2026
|
14.03 | 14.44 | 14.03 | 14.33 | 14.33 | 7,227,692 |
|
Apr 13, 2026
|
13.50 | 14.07 | 13.26 | 13.78 | 13.78 | 10,325,290 |
|
Apr 10, 2026
|
13.40 | 14.16 | 13.40 | 13.90 | 13.90 | 7,485,829 |
|
Apr 9, 2026
|
13.60 | 13.73 | 13.28 | 13.34 | 13.34 | 7,079,571 |
|
Apr 8, 2026
|
13.30 | 13.69 | 12.93 | 13.55 | 13.55 | 9,091,242 |
|
Apr 7, 2026
|
12.55 | 12.92 | 12.49 | 12.57 | 12.57 | 3,843,775 |
|
Apr 6, 2026
|
12.46 | 12.82 | 12.26 | 12.68 | 12.68 | 7,655,350 |
|
Apr 2, 2026
|
12.20 | 12.58 | 11.87 | 12.45 | 12.45 | 9,667,676 |
|
Apr 1, 2026
|
11.50 | 12.78 | 11.49 | 12.45 | 12.45 | 19,580,846 |
|
Mar 30, 2026
|
11.86 | 11.88 | 11.11 | 11.18 | 11.18 | 12,000,083 |
|
Mar 27, 2026
|
12.70 | 12.70 | 11.76 | 11.91 | 11.91 | 19,919,646 |
|
Mar 25, 2026
|
12.89 | 13.08 | 12.58 | 12.69 | 12.69 | 7,779,712 |
|
Mar 24, 2026
|
12.55 | 12.77 | 12.30 | 12.63 | 12.63 | 6,288,763 |
|
Mar 23, 2026
|
12.61 | 12.69 | 12.05 | 12.17 | 12.17 | 7,398,995 |
|
Mar 20, 2026
|
12.90 | 13.17 | 12.80 | 12.84 | 12.84 | 3,407,027 |
|
Mar 19, 2026
|
13.18 | 13.41 | 12.80 | 12.85 | 12.85 | 5,190,913 |
|
Mar 18, 2026
|
12.60 | 13.42 | 12.60 | 13.23 | 13.23 | 8,323,921 |
|
Mar 17, 2026
|
12.75 | 12.76 | 12.55 | 12.58 | 12.58 | 4,329,977 |
|
Mar 16, 2026
|
12.97 | 12.98 | 12.51 | 12.61 | 12.61 | 6,141,614 |
|
Mar 13, 2026
|
13.18 | 13.18 | 12.95 | 13.03 | 13.03 | 3,417,046 |
|
Mar 12, 2026
|
13.22 | 13.39 | 12.95 | 13.21 | 13.21 | 5,758,835 |
|
Mar 11, 2026
|
13.30 | 13.63 | 13.20 | 13.26 | 13.26 | 3,731,324 |
|
Mar 10, 2026
|
13.14 | 13.34 | 13.06 | 13.22 | 13.22 | 4,337,747 |
|
Mar 9, 2026
|
13.18 | 13.23 | 12.88 | 13.12 | 13.12 | 4,673,121 |
|
Mar 6, 2026
|
13.56 | 13.80 | 13.45 | 13.50 | 13.50 | 2,968,254 |
|
Mar 5, 2026
|
13.50 | 13.65 | 13.30 | 13.56 | 13.56 | 3,302,838 |
|
Mar 4, 2026
|
13.65 | 13.65 | 13.25 | 13.32 | 13.32 | 4,921,509 |
|
Mar 2, 2026
|
14.00 | 14.05 | 13.61 | 13.81 | 13.81 | 5,345,505 |
|
Feb 27, 2026
|
14.50 | 14.54 | 14.25 | 14.30 | 14.30 | 3,414,914 |
|
Feb 26, 2026
|
14.45 | 14.63 | 14.25 | 14.50 | 14.50 | 4,882,464 |
|
Feb 25, 2026
|
14.60 | 14.74 | 14.25 | 14.50 | 14.50 | 3,990,509 |
|
Feb 24, 2026
|
14.78 | 14.78 | 14.40 | 14.55 | 14.55 | 3,374,053 |
|
Feb 23, 2026
|
14.95 | 15.32 | 14.60 | 14.78 | 14.78 | 6,916,032 |
|
Feb 20, 2026
|
15.00 | 15.00 | 14.58 | 14.72 | 14.72 | 3,061,104 |
|
Feb 19, 2026
|
14.99 | 15.07 | 14.84 | 14.91 | 14.91 | 2,674,203 |
|
Feb 18, 2026
|
15.03 | 15.08 | 14.95 | 14.99 | 14.99 | 2,265,346 |
|
Feb 17, 2026
|
15.00 | 15.14 | 14.93 | 15.01 | 15.01 | 2,231,708 |
|
Feb 16, 2026
|
15.10 | 15.15 | 14.95 | 15.00 | 15.00 | 2,551,224 |
|
Feb 13, 2026
|
15.54 | 15.62 | 14.96 | 15.10 | 15.10 | 6,518,121 |
|
Feb 12, 2026
|
15.82 | 15.94 | 15.48 | 15.60 | 15.60 | 4,242,404 |
|
Feb 11, 2026
|
16.00 | 16.07 | 15.75 | 15.82 | 15.82 | 3,676,956 |
|
Feb 10, 2026
|
16.10 | 16.39 | 16.05 | 16.14 | 16.14 | 3,861,479 |
|
Feb 9, 2026
|
16.06 | 16.37 | 16.01 | 16.25 | 16.25 | 4,954,787 |
|
Feb 6, 2026
|
16.05 | 16.11 | 15.75 | 15.99 | 15.99 | 3,486,743 |
|
Feb 5, 2026
|
16.39 | 16.49 | 16.02 | 16.17 | 16.17 | 5,168,472 |
|
Feb 4, 2026
|
16.08 | 16.92 | 15.95 | 16.35 | 16.35 | 13,288,115 |
|
Feb 3, 2026
|
16.92 | 17.00 | 15.93 | 16.08 | 16.08 | 21,541,613 |
|
Feb 2, 2026
|
15.24 | 15.24 | 14.72 | 15.05 | 15.05 | 5,379,995 |
|
Jan 30, 2026
|
14.79 | 15.15 | 14.58 | 15.10 | 15.10 | 6,166,674 |
|
Jan 29, 2026
|
14.91 | 15.24 | 14.77 | 14.87 | 14.87 | 4,119,593 |
|
Jan 28, 2026
|
14.98 | 15.24 | 14.76 | 14.97 | 14.97 | 6,171,028 |
|
Jan 27, 2026
|
14.50 | 14.88 | 14.21 | 14.76 | 14.76 | 8,738,907 |
|
Jan 23, 2026
|
14.95 | 14.95 | 14.30 | 14.43 | 14.43 | 5,347,962 |
|
Jan 22, 2026
|
14.35 | 15.50 | 14.32 | 14.77 | 14.77 | 15,362,868 |
|
Jan 21, 2026
|
14.60 | 14.62 | 14.00 | 14.10 | 14.10 | 7,788,269 |
|
Jan 20, 2026
|
15.03 | 15.10 | 14.51 | 14.64 | 14.64 | 5,721,176 |
|
Jan 19, 2026
|
15.48 | 15.52 | 15.01 | 15.17 | 15.17 | 3,557,800 |
|
Jan 16, 2026
|
15.74 | 15.75 | 15.50 | 15.55 | 15.55 | 4,038,995 |
|
Jan 15, 2026
|
15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
|
Jan 14, 2026
|
15.80 | 15.90 | 15.75 | 15.82 | 15.82 | 2,419,332 |
|
Jan 13, 2026
|
15.80 | 16.09 | 15.71 | 15.87 | 15.87 | 5,725,063 |
|
Jan 12, 2026
|
15.81 | 15.81 | 15.33 | 15.60 | 15.60 | 4,482,434 |
|
Jan 9, 2026
|
15.95 | 15.99 | 15.71 | 15.85 | 15.85 | 4,977,606 |
|
Jan 8, 2026
|
15.87 | 17.21 | 15.50 | 16.10 | 16.10 | 33,480,534 |
|
Jan 7, 2026
|
15.90 | 15.98 | 15.84 | 15.87 | 15.87 | 2,716,874 |
|
Jan 6, 2026
|
16.09 | 16.12 | 15.94 | 15.95 | 15.95 | 2,263,080 |
|
Jan 5, 2026
|
16.27 | 16.34 | 16.02 | 16.09 | 16.09 | 2,709,203 |
|
Jan 2, 2026
|
16.12 | 16.32 | 16.06 | 16.26 | 16.26 | 3,157,057 |
|
Jan 1, 2026
|
16.09 | 16.23 | 16.04 | 16.12 | 16.12 | 1,545,158 |
|
Dec 31, 2025
|
15.95 | 16.24 | 15.95 | 16.03 | 16.03 | 3,266,813 |
|
Dec 30, 2025
|
16.18 | 16.18 | 15.92 | 15.96 | 15.96 | 2,545,535 |
|
Dec 29, 2025
|
16.19 | 16.27 | 16.00 | 16.07 | 16.07 | 2,782,989 |
|
Dec 26, 2025
|
16.55 | 16.55 | 16.21 | 16.28 | 16.28 | 2,995,405 |
|
Dec 24, 2025
|
16.70 | 16.80 | 16.51 | 16.58 | 16.58 | 4,342,694 |
|
Dec 23, 2025
|
16.09 | 17.69 | 16.04 | 16.85 | 16.85 | 45,131,740 |
|
Dec 22, 2025
|
16.15 | 16.28 | 16.00 | 16.04 | 16.04 | 2,644,700 |
|
Dec 19, 2025
|
15.65 | 16.16 | 15.57 | 16.04 | 16.04 | 3,458,437 |
|
Dec 18, 2025
|
15.72 | 15.79 | 15.55 | 15.67 | 15.67 | 2,174,585 |
|
Dec 17, 2025
|
15.91 | 15.95 | 15.70 | 15.72 | 15.72 | 2,034,042 |
|
Dec 16, 2025
|
16.05 | 16.06 | 15.85 | 15.87 | 15.87 | 1,933,426 |
|
Dec 15, 2025
|
16.15 | 16.18 | 16.03 | 16.05 | 16.05 | 1,439,026 |
|
Dec 12, 2025
|
16.18 | 16.25 | 16.09 | 16.18 | 16.18 | 2,071,812 |
|
Dec 11, 2025
|
16.15 | 16.25 | 15.91 | 16.18 | 16.18 | 2,324,673 |
|
Dec 10, 2025
|
16.27 | 16.39 | 16.00 | 16.05 | 16.05 | 2,495,422 |
|
Dec 9, 2025
|
15.60 | 16.34 | 15.41 | 16.24 | 16.24 | 4,661,468 |
|
Dec 8, 2025
|
16.28 | 16.28 | 15.65 | 15.75 | 15.75 | 4,174,286 |
|
Dec 5, 2025
|
16.28 | 16.37 | 16.08 | 16.19 | 16.19 | 2,539,677 |
|
Dec 4, 2025
|
16.40 | 16.52 | 16.30 | 16.36 | 16.36 | 2,245,374 |
|
Dec 3, 2025
|
16.66 | 16.74 | 16.36 | 16.48 | 16.48 | 2,440,773 |
|
Dec 2, 2025
|
16.62 | 16.79 | 16.50 | 16.66 | 16.66 | 2,512,336 |
|
Dec 1, 2025
|
17.00 | 17.09 | 16.65 | 16.71 | 16.71 | 2,220,482 |
|
Nov 28, 2025
|
16.99 | 17.00 | 16.75 | 16.92 | 16.92 | 2,850,952 |
|
Nov 27, 2025
|
16.92 | 17.34 | 16.75 | 16.98 | 16.98 | 4,030,585 |
|
Nov 26, 2025
|
16.60 | 16.94 | 16.59 | 16.87 | 16.87 | 2,948,017 |
|
Nov 25, 2025
|
16.59 | 16.73 | 16.50 | 16.60 | 16.60 | 1,910,127 |
|
Nov 24, 2025
|
17.09 | 17.23 | 16.61 | 16.67 | 16.67 | 2,879,261 |
|
Nov 21, 2025
|
17.13 | 17.13 | 16.97 | 17.01 | 17.01 | 2,653,923 |
|
Nov 20, 2025
|
17.22 | 17.41 | 17.14 | 17.17 | 17.17 | 3,182,513 |
|
Nov 19, 2025
|
17.10 | 17.42 | 17.01 | 17.26 | 17.26 | 3,815,186 |
|
Nov 18, 2025
|
17.35 | 17.35 | 17.01 | 17.06 | 17.06 | 3,811,174 |
|
Nov 17, 2025
|
17.28 | 17.56 | 17.22 | 17.30 | 17.30 | 2,638,262 |
|
Nov 14, 2025
|
17.24 | 17.37 | 17.20 | 17.31 | 17.31 | 2,453,515 |
|
Nov 13, 2025
|
17.20 | 17.47 | 17.14 | 17.26 | 17.26 | 3,257,207 |
|
Nov 12, 2025
|
17.20 | 17.44 | 17.14 | 17.20 | 17.20 | 3,976,808 |
|
Nov 11, 2025
|
17.23 | 17.24 | 16.96 | 17.13 | 17.13 | 2,806,700 |
|
Nov 10, 2025
|
17.16 | 17.25 | 17.06 | 17.11 | 17.11 | 2,500,336 |
|
Nov 7, 2025
|
17.35 | 17.35 | 17.05 | 17.13 | 17.13 | 3,073,368 |
|
Nov 6, 2025
|
17.54 | 17.54 | 17.22 | 17.30 | 17.30 | 2,714,085 |
|
Nov 4, 2025
|
17.42 | 17.67 | 17.35 | 17.50 | 17.50 | 4,663,430 |
|
Nov 3, 2025
|
17.45 | 17.60 | 17.30 | 17.33 | 17.33 | 2,532,787 |
|
Oct 31, 2025
|
17.56 | 17.59 | 17.40 | 17.42 | 17.42 | 2,104,251 |
|
Oct 30, 2025
|
17.59 | 17.69 | 17.39 | 17.51 | 17.51 | 2,503,696 |
