NSE - Delayed Quote
INR
Aro Granite Industries Limited (AROGRANITE.NS)
22.25
+0.47
(+2.16%)
At close: 3:29:39 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 2, 2026
|
21.81 | 23.39 | 21.70 | 22.25 | 22.25 | 1,123 |
|
Oct 30, 2026
|
22.90 | 22.98 | 21.60 | 21.78 | 21.78 | 1,645 |
|
Oct 29, 2026
|
22.50 | 23.08 | 22.26 | 22.51 | 22.51 | 990 |
|
Oct 28, 2026
|
22.19 | 22.89 | 21.65 | 22.80 | 22.80 | 2,477 |
|
Oct 27, 2026
|
22.06 | 22.54 | 21.52 | 21.81 | 21.81 | 655 |
|
Oct 26, 2026
|
22.50 | 24.00 | 21.90 | 22.27 | 22.27 | 47,119 |
|
Oct 23, 2026
|
22.86 | 22.86 | 21.20 | 22.45 | 22.45 | 7,310 |
|
Oct 22, 2026
|
23.00 | 23.00 | 22.01 | 22.86 | 22.86 | 5,179 |
|
Oct 21, 2026
|
24.48 | 24.48 | 22.63 | 23.10 | 23.10 | 4,789 |
|
Oct 19, 2026
|
24.48 | 24.88 | 23.91 | 24.28 | 24.28 | 9,722 |
|
Oct 16, 2026
|
24.30 | 26.50 | 23.30 | 23.83 | 23.83 | 336,785 |
|
Oct 15, 2026
|
23.39 | 24.98 | 23.00 | 24.27 | 24.27 | 86,556 |
|
Oct 14, 2026
|
23.80 | 23.80 | 22.75 | 23.13 | 23.13 | 2,241 |
|
Oct 13, 2026
|
22.75 | 23.99 | 22.60 | 23.44 | 23.44 | 2,732 |
|
Oct 12, 2026
|
22.30 | 23.08 | 21.80 | 22.94 | 22.94 | 8,984 |
|
Oct 9, 2026
|
22.75 | 23.14 | 21.99 | 22.34 | 22.34 | 8,706 |
|
Oct 8, 2026
|
22.54 | 22.89 | 22.26 | 22.76 | 22.76 | 4,137 |
|
Oct 7, 2026
|
23.08 | 23.15 | 22.41 | 22.53 | 22.53 | 3,406 |
|
Oct 6, 2026
|
22.50 | 23.10 | 22.11 | 22.97 | 22.97 | 4,041 |
|
Oct 5, 2026
|
22.56 | 23.89 | 22.10 | 22.19 | 22.19 | 6,732 |
|
Oct 1, 2026
|
23.55 | 23.60 | 22.06 | 22.35 | 22.35 | 3,964 |
|
Sep 30, 2026
|
23.00 | 23.89 | 22.20 | 23.28 | 23.28 | 1,925 |
|
Sep 29, 2026
|
23.12 | 24.07 | 22.80 | 22.81 | 22.81 | 1,134 |
|
Sep 28, 2026
|
23.85 | 24.00 | 23.00 | 23.12 | 23.12 | 1,956 |
|
Sep 25, 2026
|
24.00 | 24.40 | 23.26 | 24.14 | 24.14 | 2,286 |
|
Sep 24, 2026
|
24.13 | 24.13 | 23.70 | 23.97 | 23.97 | 1,397 |
|
Sep 23, 2026
|
23.88 | 24.70 | 22.11 | 24.23 | 24.23 | 9,021 |
|
Sep 22, 2026
|
23.40 | 23.92 | 23.00 | 23.09 | 23.09 | 2,305 |
|
Sep 21, 2026
|
22.70 | 23.68 | 22.70 | 23.22 | 23.22 | 1,426 |
|
Sep 18, 2026
|
23.22 | 23.69 | 23.15 | 23.15 | 23.15 | 673 |
|
Sep 17, 2026
|
23.80 | 23.80 | 22.04 | 23.10 | 23.10 | 3,094 |
|
Sep 16, 2026
|
23.76 | 23.84 | 21.00 | 22.55 | 22.55 | 13,812 |
|
Sep 15, 2026
|
23.38 | 24.74 | 22.81 | 22.98 | 22.98 | 9,200 |
|
Sep 11, 2026
|
23.60 | 24.82 | 23.00 | 23.38 | 23.38 | 13,819 |
|
Sep 10, 2026
|
24.04 | 24.48 | 23.70 | 24.19 | 24.19 | 11,239 |
|
Sep 9, 2026
|
24.69 | 24.69 | 24.00 | 24.04 | 24.04 | 4,086 |
|
Sep 8, 2026
|
24.50 | 24.95 | 23.86 | 24.10 | 24.10 | 10,845 |
|
Sep 7, 2026
|
24.95 | 25.05 | 23.95 | 24.29 | 24.29 | 25,353 |
|
Sep 4, 2026
|
25.05 | 25.05 | 24.40 | 24.55 | 24.55 | 5,191 |
|
Sep 3, 2026
|
24.50 | 25.05 | 24.50 | 24.97 | 24.97 | 2,282 |
|
Sep 2, 2026
|
24.45 | 25.05 | 24.45 | 24.61 | 24.61 | 4,239 |
|
Sep 1, 2026
|
24.75 | 25.40 | 24.16 | 24.45 | 24.45 | 16,003 |
|
Aug 31, 2026
|
24.50 | 25.50 | 24.32 | 24.76 | 24.76 | 9,808 |
|
Aug 28, 2026
|
26.50 | 26.50 | 25.00 | 25.10 | 25.10 | 6,645 |
|
Aug 27, 2026
|
25.49 | 25.75 | 24.75 | 25.59 | 25.59 | 8,920 |
|
Aug 26, 2026
|
24.88 | 25.65 | 24.56 | 25.49 | 25.49 | 12,303 |
|
Aug 25, 2026
|
24.75 | 25.32 | 24.36 | 24.76 | 24.76 | 2,105 |
|
Aug 24, 2026
|
25.00 | 25.00 | 23.71 | 24.81 | 24.81 | 15,397 |
|
Aug 21, 2026
|
24.87 | 25.18 | 24.80 | 25.00 | 25.00 | 2,509 |
|
Aug 20, 2026
|
24.90 | 25.14 | 24.20 | 24.80 | 24.80 | 1,444 |
|
Aug 19, 2026
|
24.66 | 25.10 | 24.08 | 24.90 | 24.90 | 4,241 |
|
Aug 18, 2026
|
24.75 | 24.95 | 24.21 | 24.68 | 24.68 | 3,848 |
|
Aug 17, 2026
|
25.37 | 25.90 | 23.40 | 24.57 | 24.57 | 28,405 |
|
Aug 14, 2026
|
24.95 | 25.58 | 24.91 | 25.37 | 25.37 | 4,944 |
|
Aug 13, 2026
|
25.00 | 25.45 | 24.80 | 24.91 | 24.91 | 4,681 |
|
Aug 12, 2026
|
25.70 | 25.70 | 25.00 | 25.10 | 25.10 | 6,757 |
|
Aug 11, 2026
|
24.77 | 25.80 | 24.77 | 25.49 | 25.49 | 12,188 |
|
Aug 10, 2026
|
25.01 | 25.90 | 24.75 | 24.77 | 24.77 | 11,624 |
|
Aug 7, 2026
|
25.11 | 26.30 | 25.10 | 25.33 | 25.33 | 9,557 |
|
Aug 6, 2026
|
25.60 | 26.90 | 25.51 | 26.05 | 26.05 | 4,150 |
|
Aug 5, 2026
|
25.45 | 26.75 | 25.44 | 26.12 | 26.12 | 29,687 |
|
Aug 4, 2026
|
25.20 | 25.73 | 24.99 | 25.04 | 25.04 | 20,369 |
|
Aug 3, 2026
|
25.50 | 25.79 | 24.90 | 25.16 | 25.16 | 20,710 |
|
Jul 31, 2026
|
25.99 | 25.99 | 25.08 | 25.44 | 25.44 | 18,129 |
|
Jul 30, 2026
|
25.93 | 25.93 | 24.82 | 25.08 | 25.08 | 12,985 |
|
Jul 29, 2026
|
25.45 | 25.89 | 24.61 | 25.32 | 25.32 | 7,891 |
|
Jul 28, 2026
|
25.25 | 25.87 | 25.10 | 25.45 | 25.45 | 3,768 |
|
Jul 27, 2026
|
25.49 | 25.74 | 24.10 | 25.25 | 25.25 | 14,513 |
|
Jul 24, 2026
|
25.80 | 25.80 | 24.51 | 25.01 | 25.01 | 2,877 |
|
Jul 23, 2026
|
24.74 | 26.96 | 24.00 | 25.15 | 25.15 | 24,879 |
|
Jul 22, 2026
|
25.10 | 25.70 | 24.50 | 24.74 | 24.74 | 1,683 |
|
Jul 21, 2026
|
24.11 | 25.43 | 24.11 | 25.28 | 25.28 | 2,540 |
|
Jul 20, 2026
|
25.26 | 25.26 | 24.70 | 25.08 | 25.08 | 1,523 |
|
Jul 17, 2026
|
24.70 | 25.50 | 24.70 | 25.00 | 25.00 | 935 |
|
Jul 16, 2026
|
25.70 | 25.89 | 24.75 | 25.11 | 25.11 | 6,434 |
|
Jul 15, 2026
|
25.86 | 25.86 | 25.15 | 25.71 | 25.71 | 2,450 |
|
Jul 14, 2026
|
25.50 | 25.95 | 25.05 | 25.86 | 25.86 | 3,232 |
|
Jul 13, 2026
|
25.20 | 25.70 | 25.00 | 25.70 | 25.70 | 1,059 |
|
Jul 10, 2026
|
25.11 | 25.90 | 24.60 | 25.29 | 25.29 | 8,407 |
|
Jul 9, 2026
|
25.40 | 25.85 | 24.80 | 25.08 | 25.08 | 6,575 |
|
Jul 8, 2026
|
25.42 | 25.90 | 25.30 | 25.32 | 25.32 | 8,725 |
|
Jul 7, 2026
|
25.50 | 25.90 | 24.64 | 25.30 | 25.30 | 4,688 |
|
Jul 6, 2026
|
25.52 | 25.94 | 24.78 | 25.17 | 25.17 | 1,072 |
|
Jul 3, 2026
|
25.99 | 26.00 | 25.23 | 25.52 | 25.52 | 20,788 |
|
Jul 2, 2026
|
25.70 | 26.34 | 25.12 | 25.58 | 25.58 | 1,742 |
|
Jul 1, 2026
|
25.75 | 26.39 | 25.52 | 25.80 | 25.80 | 6,580 |
|
Jun 30, 2026
|
25.70 | 26.48 | 25.25 | 25.75 | 25.75 | 8,397 |
|
Jun 29, 2026
|
26.37 | 26.49 | 25.11 | 25.79 | 25.79 | 20,491 |
|
Jun 25, 2026
|
26.40 | 26.40 | 25.10 | 25.71 | 25.71 | 8,863 |
|
Jun 24, 2026
|
26.98 | 27.50 | 25.50 | 25.54 | 25.54 | 2,584 |
|
Jun 23, 2026
|
26.36 | 26.41 | 25.71 | 26.15 | 26.15 | 1,251 |
|
Jun 22, 2026
|
26.67 | 27.49 | 25.70 | 26.41 | 26.41 | 5,285 |
|
Jun 19, 2026
|
25.20 | 26.99 | 24.65 | 26.67 | 26.67 | 14,306 |
|
Jun 18, 2026
|
25.12 | 26.99 | 24.50 | 25.29 | 25.29 | 17,071 |
|
Jun 17, 2026
|
25.65 | 26.15 | 25.00 | 25.12 | 25.12 | 3,450 |
|
Jun 16, 2026
|
25.20 | 25.38 | 24.64 | 25.12 | 25.12 | 9,454 |
|
Jun 15, 2026
|
24.90 | 26.00 | 24.90 | 25.54 | 25.54 | 16,081 |
|
Jun 12, 2026
|
24.57 | 25.24 | 24.57 | 24.69 | 24.69 | 744 |
|
Jun 11, 2026
|
24.83 | 25.29 | 24.55 | 24.57 | 24.57 | 641 |
|
Jun 10, 2026
|
25.50 | 25.50 | 24.78 | 24.83 | 24.83 | 1,860 |
|
Jun 9, 2026
|
25.06 | 25.58 | 24.60 | 24.76 | 24.76 | 1,380 |
|
Jun 8, 2026
|
25.00 | 25.79 | 24.70 | 25.06 | 25.06 | 1,859 |
|
Jun 5, 2026
|
25.49 | 25.50 | 25.00 | 25.08 | 25.08 | 1,889 |
|
Jun 4, 2026
|
25.25 | 25.86 | 24.70 | 24.81 | 24.81 | 5,754 |
|
Jun 3, 2026
|
24.86 | 24.90 | 24.85 | 24.86 | 24.86 | 594 |
|
Jun 2, 2026
|
26.19 | 26.19 | 24.26 | 25.00 | 25.00 | 23,860 |
|
Jun 1, 2026
|
25.75 | 26.69 | 25.06 | 25.47 | 25.47 | 2,097 |
|
May 29, 2026
|
26.90 | 26.90 | 25.50 | 25.71 | 25.71 | 2,710 |
|
May 27, 2026
|
26.90 | 26.90 | 25.60 | 26.70 | 26.70 | 1,533 |
|
May 26, 2026
|
26.09 | 27.22 | 25.40 | 25.98 | 25.98 | 11,197 |
|
May 25, 2026
|
25.02 | 26.39 | 25.02 | 25.33 | 25.33 | 3,218 |
|
May 22, 2026
|
25.24 | 25.89 | 25.15 | 25.53 | 25.53 | 3,450 |
|
May 21, 2026
|
26.47 | 26.47 | 25.01 | 25.24 | 25.24 | 3,687 |
|
May 20, 2026
|
25.17 | 25.71 | 25.15 | 25.30 | 25.30 | 2,309 |
|
May 19, 2026
|
25.20 | 26.74 | 25.08 | 25.17 | 25.17 | 4,595 |
|
May 18, 2026
|
26.27 | 27.40 | 25.01 | 25.20 | 25.20 | 6,444 |
|
May 15, 2026
|
26.03 | 26.90 | 25.50 | 26.27 | 26.27 | 4,617 |
|
May 14, 2026
|
26.40 | 27.79 | 25.90 | 26.22 | 26.22 | 11,869 |
|
May 13, 2026
|
25.84 | 26.50 | 25.50 | 26.21 | 26.21 | 11,816 |
|
May 12, 2026
|
26.80 | 27.88 | 25.71 | 25.84 | 25.84 | 12,640 |
|
May 11, 2026
|
27.66 | 28.00 | 26.71 | 27.17 | 27.17 | 6,094 |
|
May 8, 2026
|
28.70 | 28.79 | 27.26 | 27.66 | 27.66 | 7,270 |
|
May 7, 2026
|
27.35 | 29.00 | 27.27 | 27.99 | 27.99 | 25,871 |
|
May 6, 2026
|
27.30 | 27.39 | 25.96 | 26.49 | 26.49 | 6,475 |
|
May 5, 2026
|
27.05 | 27.05 | 26.00 | 26.22 | 26.22 | 8,110 |
|
May 4, 2026
|
26.76 | 27.65 | 26.76 | 27.05 | 27.05 | 5,279 |
|
Apr 30, 2026
|
26.61 | 27.00 | 26.01 | 26.76 | 26.76 | 3,909 |
|
Apr 29, 2026
|
26.62 | 27.47 | 26.26 | 26.52 | 26.52 | 8,730 |
|
Apr 28, 2026
|
26.91 | 27.73 | 26.11 | 26.61 | 26.61 | 5,177 |
|
Apr 27, 2026
|
26.99 | 27.30 | 26.49 | 26.91 | 26.91 | 5,348 |
|
Apr 24, 2026
|
28.00 | 28.01 | 26.02 | 26.49 | 26.49 | 10,564 |
|
Apr 23, 2026
|
27.16 | 28.50 | 26.91 | 27.99 | 27.99 | 10,377 |
|
Apr 22, 2026
|
26.86 | 28.69 | 26.86 | 27.84 | 27.84 | 4,465 |
|
Apr 21, 2026
|
27.35 | 28.60 | 26.20 | 27.31 | 27.31 | 17,482 |
|
Apr 20, 2026
|
29.29 | 29.30 | 26.70 | 27.34 | 27.34 | 36,709 |
|
Apr 17, 2026
|
33.80 | 33.80 | 28.20 | 28.60 | 28.60 | 95,463 |
|
Apr 16, 2026
|
24.77 | 30.49 | 24.77 | 29.21 | 29.21 | 143,063 |
|
Apr 15, 2026
|
24.92 | 25.50 | 24.92 | 25.49 | 25.49 | 5,719 |
|
Apr 13, 2026
|
24.40 | 24.97 | 23.61 | 24.92 | 24.92 | 3,419 |
|
Apr 10, 2026
|
25.30 | 25.30 | 24.11 | 24.45 | 24.45 | 4,221 |
|
Apr 9, 2026
|
24.81 | 25.99 | 24.16 | 24.28 | 24.28 | 29,389 |
|
Apr 8, 2026
|
23.10 | 25.50 | 22.99 | 24.20 | 24.20 | 14,079 |
|
Apr 7, 2026
|
22.09 | 22.50 | 21.52 | 22.44 | 22.44 | 5,145 |
|
Apr 6, 2026
|
21.28 | 22.47 | 21.00 | 22.08 | 22.08 | 3,452 |
|
Apr 2, 2026
|
20.50 | 21.69 | 20.21 | 21.28 | 21.28 | 6,467 |
|
Apr 1, 2026
|
19.04 | 21.69 | 19.00 | 21.17 | 21.17 | 22,778 |
|
Mar 30, 2026
|
19.80 | 19.80 | 18.67 | 19.04 | 19.04 | 51,610 |
|
Mar 27, 2026
|
22.49 | 22.49 | 19.21 | 20.12 | 20.12 | 76,098 |
|
Mar 25, 2026
|
22.31 | 23.23 | 21.30 | 21.78 | 21.78 | 21,864 |
|
Mar 24, 2026
|
22.45 | 23.38 | 22.12 | 22.24 | 22.24 | 9,742 |
|
Mar 23, 2026
|
22.14 | 22.89 | 22.14 | 22.55 | 22.55 | 11,205 |
|
Mar 20, 2026
|
23.01 | 24.90 | 22.60 | 22.81 | 22.81 | 36,676 |
|
Mar 19, 2026
|
23.68 | 24.20 | 22.55 | 23.24 | 23.24 | 8,620 |
|
Mar 18, 2026
|
23.87 | 24.47 | 23.51 | 23.67 | 23.67 | 15,142 |
|
Mar 17, 2026
|
23.41 | 23.99 | 22.16 | 23.86 | 23.86 | 11,038 |
|
Mar 16, 2026
|
23.26 | 24.34 | 23.15 | 23.35 | 23.35 | 9,889 |
|
Mar 13, 2026
|
24.39 | 24.39 | 23.76 | 23.94 | 23.94 | 5,810 |
|
Mar 12, 2026
|
24.45 | 24.80 | 23.71 | 24.05 | 24.05 | 20,501 |
|
Mar 11, 2026
|
24.81 | 25.60 | 24.16 | 24.45 | 24.45 | 14,357 |
|
Mar 10, 2026
|
24.76 | 26.43 | 24.00 | 24.44 | 24.44 | 76,354 |
|
Mar 9, 2026
|
24.70 | 26.00 | 24.02 | 24.45 | 24.45 | 24,118 |
|
Mar 6, 2026
|
26.29 | 26.30 | 24.60 | 24.91 | 24.91 | 9,481 |
|
Mar 5, 2026
|
25.61 | 25.90 | 24.75 | 25.32 | 25.32 | 8,973 |
|
Mar 4, 2026
|
25.01 | 26.20 | 25.00 | 25.67 | 25.67 | 6,920 |
|
Mar 2, 2026
|
26.05 | 26.33 | 25.15 | 25.52 | 25.52 | 8,555 |
|
Feb 27, 2026
|
27.16 | 27.78 | 26.21 | 26.64 | 26.64 | 14,875 |
|
Feb 26, 2026
|
27.00 | 28.40 | 26.25 | 26.68 | 26.68 | 12,879 |
|
Feb 25, 2026
|
28.65 | 28.65 | 26.55 | 26.98 | 26.98 | 50,224 |
|
Feb 24, 2026
|
28.03 | 28.60 | 26.02 | 26.79 | 26.79 | 90,318 |
|
Feb 23, 2026
|
28.35 | 29.40 | 27.56 | 28.23 | 28.23 | 104,135 |
|
Feb 20, 2026
|
28.61 | 31.00 | 27.90 | 28.70 | 28.70 | 65,905 |
|
Feb 19, 2026
|
29.25 | 29.30 | 27.90 | 28.61 | 28.61 | 9,070 |
|
Feb 18, 2026
|
29.24 | 29.75 | 28.11 | 28.68 | 28.68 | 15,459 |
|
Feb 17, 2026
|
28.51 | 30.75 | 28.03 | 28.43 | 28.43 | 55,937 |
|
Feb 16, 2026
|
28.31 | 29.88 | 28.12 | 28.77 | 28.77 | 8,929 |
|
Feb 13, 2026
|
29.50 | 29.50 | 28.44 | 29.22 | 29.22 | 4,464 |
|
Feb 12, 2026
|
29.04 | 29.68 | 29.00 | 29.10 | 29.10 | 22,638 |
|
Feb 11, 2026
|
29.97 | 29.97 | 28.40 | 29.04 | 29.04 | 14,545 |
|
Feb 10, 2026
|
29.90 | 30.00 | 28.81 | 29.92 | 29.92 | 11,924 |
|
Feb 9, 2026
|
29.75 | 29.82 | 28.27 | 29.08 | 29.08 | 22,657 |
|
Feb 6, 2026
|
30.42 | 31.00 | 29.60 | 29.69 | 29.69 | 1,553 |
|
Feb 5, 2026
|
31.00 | 31.85 | 29.50 | 30.42 | 30.42 | 7,978 |
|
Feb 4, 2026
|
28.85 | 31.50 | 28.12 | 30.35 | 30.35 | 20,216 |
|
Feb 3, 2026
|
27.52 | 29.48 | 27.20 | 28.85 | 28.85 | 22,255 |
|
Feb 2, 2026
|
27.00 | 27.60 | 26.15 | 27.20 | 27.20 | 17,481 |
|
Jan 30, 2026
|
27.00 | 27.75 | 26.80 | 27.35 | 27.35 | 16,685 |
|
Jan 29, 2026
|
28.15 | 28.17 | 27.10 | 27.34 | 27.34 | 2,505 |
|
Jan 28, 2026
|
27.13 | 27.95 | 27.01 | 27.47 | 27.47 | 702 |
|
Jan 27, 2026
|
27.43 | 28.49 | 26.81 | 27.10 | 27.10 | 15,647 |
|
Jan 23, 2026
|
28.25 | 28.95 | 27.00 | 27.43 | 27.43 | 10,696 |
|
Jan 22, 2026
|
28.26 | 28.98 | 28.20 | 28.21 | 28.21 | 2,073 |
|
Jan 21, 2026
|
28.42 | 28.90 | 26.45 | 28.09 | 28.09 | 12,831 |
|
Jan 20, 2026
|
28.62 | 28.98 | 28.25 | 28.41 | 28.41 | 4,378 |
|
Jan 19, 2026
|
30.70 | 30.70 | 28.05 | 29.00 | 29.00 | 48,436 |
|
Jan 16, 2026
|
29.50 | 29.50 | 28.80 | 28.80 | 28.80 | 5,887 |
|
Jan 14, 2026
|
29.40 | 29.40 | 28.55 | 28.72 | 28.72 | 6,484 |
|
Jan 13, 2026
|
28.64 | 29.49 | 28.45 | 28.65 | 28.65 | 25,131 |
|
Jan 12, 2026
|
29.25 | 29.64 | 28.10 | 28.63 | 28.63 | 7,827 |
|
Jan 9, 2026
|
29.18 | 30.39 | 28.11 | 28.81 | 28.81 | 49,592 |
|
Jan 8, 2026
|
30.10 | 30.78 | 28.83 | 29.18 | 29.18 | 40,633 |
|
Jan 7, 2026
|
32.85 | 33.20 | 29.16 | 30.17 | 30.17 | 71,909 |
|
Jan 6, 2026
|
32.60 | 33.80 | 31.00 | 31.61 | 31.61 | 30,597 |
|
Jan 5, 2026
|
32.08 | 33.90 | 32.08 | 33.18 | 33.18 | 8,849 |
|
Jan 2, 2026
|
33.48 | 36.20 | 32.05 | 32.87 | 32.87 | 209,880 |
|
Jan 1, 2026
|
31.55 | 36.40 | 30.39 | 33.04 | 33.04 | 201,262 |
|
Dec 31, 2025
|
31.80 | 31.80 | 31.00 | 31.21 | 31.21 | 2,749 |
|
Dec 30, 2025
|
31.50 | 31.50 | 30.60 | 30.88 | 30.88 | 2,674 |
|
Dec 29, 2025
|
31.06 | 31.80 | 30.30 | 30.67 | 30.67 | 14,025 |
|
Dec 26, 2025
|
31.51 | 31.65 | 30.90 | 31.38 | 31.38 | 6,981 |
|
Dec 24, 2025
|
31.50 | 31.88 | 30.63 | 31.79 | 31.79 | 5,614 |
|
Dec 23, 2025
|
32.45 | 33.00 | 30.81 | 30.90 | 30.90 | 38,150 |
|
Dec 22, 2025
|
29.70 | 31.75 | 29.70 | 31.52 | 31.52 | 17,090 |
|
Dec 19, 2025
|
31.01 | 31.42 | 30.20 | 30.29 | 30.29 | 6,684 |
|
Dec 18, 2025
|
29.90 | 31.39 | 29.90 | 30.25 | 30.25 | 4,013 |
|
Dec 17, 2025
|
30.98 | 32.00 | 29.80 | 30.03 | 30.03 | 24,832 |
|
Dec 16, 2025
|
31.01 | 31.50 | 29.92 | 30.65 | 30.65 | 7,813 |
|
Dec 15, 2025
|
30.48 | 31.90 | 29.92 | 30.89 | 30.89 | 9,180 |
|
Dec 12, 2025
|
29.56 | 30.80 | 29.56 | 29.89 | 29.89 | 12,940 |
|
Dec 11, 2025
|
30.77 | 30.80 | 29.60 | 30.46 | 30.46 | 5,968 |
|
Dec 10, 2025
|
31.38 | 31.38 | 29.80 | 29.95 | 29.95 | 6,990 |
|
Dec 9, 2025
|
29.69 | 32.47 | 28.15 | 30.47 | 30.47 | 41,494 |
|
Dec 8, 2025
|
30.99 | 31.09 | 27.61 | 29.06 | 29.06 | 32,751 |
|
Dec 5, 2025
|
30.31 | 31.09 | 30.00 | 30.55 | 30.55 | 12,161 |
|
Dec 4, 2025
|
31.50 | 32.00 | 30.20 | 30.34 | 30.34 | 15,033 |
|
Dec 3, 2025
|
31.60 | 32.01 | 30.10 | 31.01 | 31.01 | 27,205 |
|
Dec 2, 2025
|
31.61 | 32.35 | 31.61 | 32.00 | 32.00 | 8,911 |
|
Dec 1, 2025
|
32.61 | 32.70 | 31.40 | 31.71 | 31.71 | 22,827 |
|
Nov 28, 2025
|
32.99 | 32.99 | 32.00 | 32.06 | 32.06 | 14,055 |
|
Nov 27, 2025
|
33.11 | 36.45 | 31.61 | 32.41 | 32.41 | 294,411 |
|
Nov 26, 2025
|
36.00 | 36.01 | 33.00 | 33.32 | 33.32 | 201,262 |
|
Nov 25, 2025
|
32.01 | 36.70 | 30.81 | 35.07 | 35.07 | 209,520 |
|
Nov 24, 2025
|
32.58 | 33.15 | 31.80 | 32.20 | 32.20 | 34,549 |
|
Nov 21, 2025
|
32.12 | 33.55 | 32.12 | 32.87 | 32.87 | 3,138 |
|
Nov 20, 2025
|
33.79 | 34.29 | 32.50 | 32.87 | 32.87 | 11,310 |
|
Nov 19, 2025
|
34.00 | 34.79 | 33.30 | 33.49 | 33.49 | 2,324 |
|
Nov 18, 2025
|
33.30 | 34.80 | 33.01 | 33.85 | 33.85 | 9,421 |
|
Nov 17, 2025
|
32.80 | 33.49 | 32.25 | 33.16 | 33.16 | 6,882 |
|
Nov 14, 2025
|
32.75 | 34.00 | 32.50 | 33.09 | 33.09 | 48,791 |
|
Nov 13, 2025
|
33.89 | 34.19 | 32.25 | 32.97 | 32.97 | 31,083 |
|
Nov 12, 2025
|
34.97 | 35.79 | 32.82 | 33.17 | 33.17 | 52,933 |
|
Nov 11, 2025
|
35.45 | 35.45 | 34.11 | 34.88 | 34.88 | 3,936 |
|
Nov 10, 2025
|
36.75 | 37.88 | 34.58 | 34.69 | 34.69 | 93,822 |
|
Nov 7, 2025
|
36.40 | 36.48 | 35.27 | 36.09 | 36.09 | 3,680 |
|
Nov 6, 2025
|
36.89 | 36.89 | 35.31 | 35.43 | 35.43 | 8,129 |
|
Nov 4, 2025
|
36.00 | 36.77 | 35.49 | 36.18 | 36.18 | 10,994 |
|
Nov 3, 2025
|
35.80 | 37.10 | 35.60 | 35.72 | 35.72 | 9,603 |
