NSE - Delayed Quote
INR
Ather Energy Limited (ATHERENERG.NS)
1,756.00
+93.00
(+5.59%)
At close: October 30 at 3:28:19 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
|
1,665.00 | 1,784.50 | 1,663.00 | 1,756.00 | 1,756.00 | 7,921,128 |
|
Oct 29, 2026
|
1,654.90 | 1,678.00 | 1,633.00 | 1,663.00 | 1,663.00 | 1,683,201 |
|
Oct 28, 2026
|
1,679.90 | 1,679.90 | 1,636.30 | 1,650.00 | 1,650.00 | 2,645,704 |
|
Oct 27, 2026
|
1,607.00 | 1,702.00 | 1,607.00 | 1,674.00 | 1,674.00 | 13,021,843 |
|
Oct 26, 2026
|
1,365.60 | 1,623.00 | 1,345.70 | 1,575.00 | 1,575.00 | 9,130,811 |
|
Oct 23, 2026
|
1,431.00 | 1,442.30 | 1,356.90 | 1,380.00 | 1,380.00 | 3,450,146 |
|
Oct 22, 2026
|
1,438.00 | 1,454.80 | 1,420.20 | 1,425.30 | 1,425.30 | 1,458,352 |
|
Oct 21, 2026
|
1,467.20 | 1,498.40 | 1,426.20 | 1,447.20 | 1,447.20 | 2,156,552 |
|
Oct 19, 2026
|
1,470.00 | 1,501.00 | 1,455.30 | 1,459.00 | 1,459.00 | 1,929,718 |
|
Oct 16, 2026
|
1,474.40 | 1,489.40 | 1,461.20 | 1,470.00 | 1,470.00 | 1,413,412 |
|
Oct 15, 2026
|
1,470.70 | 1,477.70 | 1,446.10 | 1,470.00 | 1,470.00 | 1,400,283 |
|
Oct 14, 2026
|
1,491.00 | 1,505.80 | 1,461.70 | 1,467.00 | 1,467.00 | 2,219,267 |
|
Oct 13, 2026
|
1,480.00 | 1,499.00 | 1,465.40 | 1,494.90 | 1,494.90 | 2,210,397 |
|
Oct 12, 2026
|
1,435.00 | 1,511.00 | 1,432.00 | 1,511.00 | 1,511.00 | 3,581,450 |
|
Oct 9, 2026
|
1,406.00 | 1,438.00 | 1,368.60 | 1,434.40 | 1,434.40 | 3,741,866 |
|
Oct 8, 2026
|
1,454.50 | 1,469.00 | 1,386.00 | 1,406.00 | 1,406.00 | 2,833,297 |
|
Oct 7, 2026
|
1,436.00 | 1,466.00 | 1,418.40 | 1,455.00 | 1,455.00 | 4,057,014 |
|
Oct 6, 2026
|
1,408.70 | 1,550.80 | 1,385.70 | 1,446.00 | 1,446.00 | 4,192,732 |
|
Oct 5, 2026
|
1,411.10 | 1,423.80 | 1,388.50 | 1,409.90 | 1,409.90 | 3,319,066 |
|
Oct 1, 2026
|
1,422.00 | 1,429.10 | 1,373.60 | 1,406.10 | 1,406.10 | 4,210,984 |
|
Sep 30, 2026
|
1,416.50 | 1,441.00 | 1,405.00 | 1,425.00 | 1,425.00 | 3,085,289 |
|
Sep 29, 2026
|
1,460.20 | 1,460.20 | 1,403.80 | 1,407.00 | 1,407.00 | 5,655,784 |
|
Sep 28, 2026
|
1,495.00 | 1,520.00 | 1,450.00 | 1,454.90 | 1,454.90 | 3,051,399 |
|
Sep 25, 2026
|
1,489.90 | 1,511.80 | 1,484.00 | 1,497.00 | 1,497.00 | 1,896,434 |
|
Sep 24, 2026
|
1,489.00 | 1,524.50 | 1,481.00 | 1,499.00 | 1,499.00 | 3,276,318 |
|
Sep 23, 2026
|
1,544.00 | 1,545.00 | 1,483.70 | 1,499.40 | 1,499.40 | 6,687,076 |
|
Sep 22, 2026
|
1,614.00 | 1,621.80 | 1,538.00 | 1,543.80 | 1,543.80 | 3,426,121 |
|
Sep 21, 2026
|
1,621.00 | 1,628.20 | 1,576.00 | 1,593.00 | 1,593.00 | 2,234,418 |
|
Sep 18, 2026
|
1,550.00 | 1,640.00 | 1,548.10 | 1,640.00 | 1,640.00 | 5,010,015 |
|
Sep 17, 2026
|
1,550.00 | 1,567.40 | 1,528.00 | 1,550.00 | 1,550.00 | 2,513,489 |
|
Sep 16, 2026
|
1,557.90 | 1,574.80 | 1,521.10 | 1,567.50 | 1,567.50 | 3,578,038 |
|
Sep 15, 2026
|
1,660.70 | 1,662.00 | 1,545.50 | 1,568.50 | 1,568.50 | 3,713,971 |
|
Sep 11, 2026
|
1,657.00 | 1,673.50 | 1,615.50 | 1,656.00 | 1,656.00 | 4,881,695 |
|
Sep 10, 2026
|
1,614.00 | 1,661.90 | 1,607.40 | 1,658.30 | 1,658.30 | 8,086,256 |
|
Sep 9, 2026
|
1,577.00 | 1,599.60 | 1,572.80 | 1,580.00 | 1,580.00 | 1,669,212 |
|
Sep 8, 2026
|
1,607.30 | 1,613.40 | 1,568.00 | 1,578.00 | 1,578.00 | 2,413,864 |
|
Sep 7, 2026
|
1,575.00 | 1,618.00 | 1,561.10 | 1,599.30 | 1,599.30 | 3,789,386 |
|
Sep 4, 2026
|
1,644.00 | 1,644.50 | 1,560.90 | 1,584.00 | 1,584.00 | 5,585,636 |
|
Sep 3, 2026
|
1,673.40 | 1,675.00 | 1,629.90 | 1,638.90 | 1,638.90 | 4,163,125 |
|
Sep 2, 2026
|
1,722.00 | 1,737.00 | 1,641.00 | 1,686.10 | 1,686.10 | 6,312,532 |
|
Sep 1, 2026
|
1,694.00 | 1,744.00 | 1,671.60 | 1,725.60 | 1,725.60 | 9,562,596 |
|
Aug 31, 2026
|
1,655.00 | 1,717.70 | 1,626.40 | 1,717.70 | 1,717.70 | 19,768,043 |
|
Aug 28, 2026
|
1,523.70 | 1,630.00 | 1,523.70 | 1,616.30 | 1,616.30 | 14,538,878 |
|
Aug 27, 2026
|
1,485.00 | 1,513.00 | 1,472.30 | 1,495.30 | 1,495.30 | 2,754,306 |
|
Aug 26, 2026
|
1,445.00 | 1,494.60 | 1,442.90 | 1,494.60 | 1,494.60 | 4,256,363 |
|
Aug 25, 2026
|
1,454.80 | 1,467.70 | 1,430.00 | 1,439.40 | 1,439.40 | 1,064,648 |
|
Aug 24, 2026
|
1,469.40 | 1,494.00 | 1,444.70 | 1,453.10 | 1,453.10 | 2,136,995 |
|
Aug 21, 2026
|
1,457.00 | 1,471.30 | 1,433.30 | 1,462.00 | 1,462.00 | 1,560,133 |
|
Aug 20, 2026
|
1,445.50 | 1,467.00 | 1,421.70 | 1,449.60 | 1,449.60 | 1,720,215 |
|
Aug 19, 2026
|
1,468.10 | 1,473.30 | 1,431.00 | 1,438.20 | 1,438.20 | 1,688,332 |
|
Aug 18, 2026
|
1,484.70 | 1,504.00 | 1,455.00 | 1,465.80 | 1,465.80 | 2,760,706 |
|
Aug 17, 2026
|
1,511.50 | 1,533.00 | 1,475.00 | 1,485.20 | 1,485.20 | 2,475,472 |
|
Aug 14, 2026
|
1,530.00 | 1,541.00 | 1,501.90 | 1,511.50 | 1,511.50 | 2,250,949 |
|
Aug 13, 2026
|
1,575.00 | 1,575.00 | 1,500.10 | 1,526.50 | 1,526.50 | 4,013,245 |
|
Aug 12, 2026
|
1,531.70 | 1,580.00 | 1,511.10 | 1,569.40 | 1,569.40 | 4,521,175 |
|
Aug 11, 2026
|
1,472.40 | 1,534.80 | 1,472.00 | 1,525.40 | 1,525.40 | 4,867,021 |
|
Aug 10, 2026
|
1,488.00 | 1,520.00 | 1,457.00 | 1,466.20 | 1,466.20 | 3,972,989 |
|
Aug 7, 2026
|
1,450.00 | 1,508.00 | 1,446.00 | 1,481.50 | 1,481.50 | 4,646,531 |
|
Aug 6, 2026
|
1,470.80 | 1,505.00 | 1,440.00 | 1,453.20 | 1,453.20 | 4,844,393 |
|
Aug 5, 2026
|
1,465.00 | 1,479.50 | 1,405.00 | 1,470.80 | 1,470.80 | 6,958,528 |
|
Aug 4, 2026
|
1,341.20 | 1,500.00 | 1,336.50 | 1,450.40 | 1,450.40 | 23,853,424 |
|
Aug 3, 2026
|
1,269.00 | 1,289.90 | 1,242.00 | 1,272.70 | 1,272.70 | 3,918,512 |
|
Jul 31, 2026
|
1,247.00 | 1,274.60 | 1,232.10 | 1,260.30 | 1,260.30 | 3,182,495 |
|
Jul 30, 2026
|
1,253.00 | 1,265.90 | 1,232.50 | 1,240.90 | 1,240.90 | 2,463,994 |
|
Jul 29, 2026
|
1,207.20 | 1,252.00 | 1,191.10 | 1,246.10 | 1,246.10 | 3,306,087 |
|
Jul 28, 2026
|
1,213.00 | 1,229.00 | 1,196.10 | 1,202.00 | 1,202.00 | 2,067,763 |
|
Jul 27, 2026
|
1,214.90 | 1,233.90 | 1,196.50 | 1,214.90 | 1,214.90 | 1,911,132 |
|
Jul 24, 2026
|
1,224.10 | 1,224.70 | 1,188.10 | 1,208.70 | 1,208.70 | 3,613,338 |
|
Jul 23, 2026
|
1,268.20 | 1,271.50 | 1,221.20 | 1,233.20 | 1,233.20 | 2,619,436 |
|
Jul 22, 2026
|
1,290.00 | 1,312.00 | 1,262.00 | 1,268.20 | 1,268.20 | 2,691,508 |
|
Jul 21, 2026
|
1,302.70 | 1,315.80 | 1,257.10 | 1,288.40 | 1,288.40 | 3,844,546 |
|
Jul 20, 2026
|
1,282.20 | 1,333.90 | 1,272.60 | 1,296.70 | 1,296.70 | 5,275,779 |
|
Jul 17, 2026
|
1,270.00 | 1,285.00 | 1,246.10 | 1,282.20 | 1,282.20 | 4,135,957 |
|
Jul 16, 2026
|
1,325.00 | 1,345.00 | 1,251.50 | 1,267.10 | 1,267.10 | 10,436,460 |
|
Jul 15, 2026
|
1,225.00 | 1,318.90 | 1,225.00 | 1,296.40 | 1,296.40 | 17,106,822 |
|
Jul 14, 2026
|
1,188.40 | 1,207.90 | 1,158.00 | 1,201.80 | 1,201.80 | 3,482,939 |
|
Jul 13, 2026
|
1,225.80 | 1,253.60 | 1,161.30 | 1,184.60 | 1,184.60 | 3,601,828 |
|
Jul 10, 2026
|
1,223.40 | 1,230.00 | 1,196.10 | 1,225.80 | 1,225.80 | 2,267,395 |
|
Jul 9, 2026
|
1,212.00 | 1,242.90 | 1,191.50 | 1,218.40 | 1,218.40 | 5,425,587 |
|
Jul 8, 2026
|
1,140.50 | 1,214.00 | 1,133.30 | 1,200.00 | 1,200.00 | 8,881,733 |
|
Jul 7, 2026
|
1,129.80 | 1,158.60 | 1,122.80 | 1,140.60 | 1,140.60 | 3,506,150 |
|
Jul 6, 2026
|
1,135.50 | 1,144.90 | 1,118.60 | 1,125.40 | 1,125.40 | 1,306,939 |
|
Jul 3, 2026
|
1,149.20 | 1,169.60 | 1,116.20 | 1,130.00 | 1,130.00 | 2,599,986 |
|
Jul 2, 2026
|
1,135.00 | 1,154.90 | 1,121.00 | 1,143.00 | 1,143.00 | 2,404,528 |
|
Jul 1, 2026
|
1,141.00 | 1,176.20 | 1,120.10 | 1,130.40 | 1,130.40 | 5,450,081 |
|
Jun 30, 2026
|
1,092.95 | 1,147.40 | 1,069.00 | 1,140.55 | 1,140.55 | 11,196,926 |
|
Jun 29, 2026
|
990.00 | 1,098.00 | 989.90 | 1,083.75 | 1,083.75 | 11,578,376 |
|
Jun 25, 2026
|
993.95 | 1,014.00 | 988.20 | 998.75 | 998.75 | 1,786,268 |
|
Jun 24, 2026
|
1,009.00 | 1,012.00 | 981.00 | 990.10 | 990.10 | 1,864,152 |
|
Jun 23, 2026
|
960.60 | 1,013.00 | 958.70 | 1,006.75 | 1,006.75 | 4,644,501 |
|
Jun 22, 2026
|
976.50 | 985.65 | 954.00 | 960.60 | 960.60 | 2,461,416 |
|
Jun 19, 2026
|
970.00 | 979.20 | 957.95 | 971.70 | 971.70 | 2,072,410 |
|
Jun 18, 2026
|
995.65 | 1,003.55 | 950.35 | 969.05 | 969.05 | 2,992,725 |
|
Jun 17, 2026
|
1,003.00 | 1,007.10 | 981.35 | 990.20 | 990.20 | 2,731,865 |
|
Jun 16, 2026
|
1,030.50 | 1,044.75 | 992.55 | 998.05 | 998.05 | 2,709,802 |
|
Jun 15, 2026
|
1,045.00 | 1,045.00 | 1,016.00 | 1,027.40 | 1,027.40 | 2,309,243 |
|
Jun 12, 2026
|
1,035.00 | 1,058.00 | 1,019.50 | 1,028.70 | 1,028.70 | 2,858,859 |
|
Jun 11, 2026
|
1,038.05 | 1,054.85 | 1,016.75 | 1,027.40 | 1,027.40 | 2,576,978 |
|
Jun 10, 2026
|
1,036.80 | 1,067.00 | 1,002.95 | 1,042.00 | 1,042.00 | 4,651,982 |
|
Jun 9, 2026
|
1,011.00 | 1,036.65 | 1,001.15 | 1,032.80 | 1,032.80 | 3,338,410 |
|
Jun 8, 2026
|
1,023.00 | 1,069.00 | 994.60 | 1,002.25 | 1,002.25 | 6,477,625 |
|
Jun 5, 2026
|
993.00 | 1,042.00 | 983.75 | 1,033.60 | 1,033.60 | 4,325,836 |
|
Jun 4, 2026
|
1,023.95 | 1,033.95 | 973.00 | 988.15 | 988.15 | 5,992,440 |
|
Jun 3, 2026
|
961.00 | 1,047.00 | 960.60 | 1,022.05 | 1,022.05 | 13,219,934 |
|
Jun 2, 2026
|
937.00 | 965.00 | 927.60 | 960.60 | 960.60 | 2,527,236 |
|
Jun 1, 2026
|
970.00 | 975.10 | 931.00 | 937.40 | 937.40 | 2,576,811 |
|
May 29, 2026
|
969.90 | 1,003.90 | 947.85 | 964.10 | 964.10 | 7,558,790 |
|
May 27, 2026
|
955.40 | 977.50 | 950.00 | 955.50 | 955.50 | 2,225,467 |
|
May 26, 2026
|
925.40 | 985.00 | 925.40 | 950.60 | 950.60 | 9,163,908 |
|
May 25, 2026
|
891.65 | 925.00 | 876.45 | 921.40 | 921.40 | 3,724,909 |
|
May 22, 2026
|
898.00 | 907.95 | 874.10 | 883.80 | 883.80 | 3,039,687 |
|
May 21, 2026
|
916.00 | 921.00 | 885.00 | 889.30 | 889.30 | 3,264,904 |
|
May 20, 2026
|
901.30 | 916.05 | 873.60 | 909.05 | 909.05 | 3,331,140 |
|
May 19, 2026
|
913.00 | 923.20 | 902.05 | 910.30 | 910.30 | 2,287,419 |
|
May 18, 2026
|
930.00 | 932.40 | 905.50 | 910.35 | 910.35 | 2,584,141 |
|
May 15, 2026
|
946.80 | 965.80 | 926.05 | 937.40 | 937.40 | 4,124,146 |
|
May 14, 2026
|
958.95 | 958.95 | 936.05 | 940.30 | 940.30 | 2,565,395 |
|
May 13, 2026
|
927.60 | 958.80 | 914.15 | 951.95 | 951.95 | 4,592,129 |
|
May 12, 2026
|
974.00 | 974.95 | 917.00 | 924.25 | 924.25 | 5,046,798 |
|
May 11, 2026
|
920.00 | 989.40 | 919.00 | 969.45 | 969.45 | 13,473,062 |
|
May 8, 2026
|
911.75 | 939.00 | 903.15 | 915.05 | 915.05 | 3,689,273 |
|
May 7, 2026
|
900.50 | 917.20 | 894.20 | 907.20 | 907.20 | 2,211,556 |
|
May 6, 2026
|
953.00 | 954.45 | 890.05 | 897.55 | 897.55 | 4,949,900 |
|
May 5, 2026
|
937.70 | 982.35 | 906.80 | 937.80 | 937.80 | 9,168,412 |
|
May 4, 2026
|
946.00 | 949.75 | 896.20 | 934.00 | 934.00 | 3,763,893 |
|
Apr 30, 2026
|
942.90 | 947.75 | 924.00 | 934.85 | 934.85 | 1,991,317 |
|
Apr 29, 2026
|
942.00 | 954.90 | 931.70 | 938.40 | 938.40 | 1,930,567 |
|
Apr 28, 2026
|
951.00 | 971.15 | 923.70 | 931.15 | 931.15 | 3,723,757 |
|
Apr 27, 2026
|
887.90 | 954.60 | 884.00 | 941.20 | 941.20 | 4,710,737 |
|
Apr 24, 2026
|
901.45 | 909.85 | 865.30 | 883.00 | 883.00 | 3,204,736 |
|
Apr 23, 2026
|
905.50 | 944.70 | 892.60 | 898.45 | 898.45 | 7,003,873 |
|
Apr 22, 2026
|
894.45 | 917.80 | 890.05 | 905.50 | 905.50 | 5,376,605 |
|
Apr 21, 2026
|
893.75 | 906.35 | 875.50 | 896.10 | 896.10 | 4,508,126 |
|
Apr 20, 2026
|
849.75 | 918.95 | 835.65 | 889.45 | 889.45 | 14,794,060 |
|
Apr 17, 2026
|
868.00 | 881.20 | 845.10 | 850.95 | 850.95 | 3,982,070 |
|
Apr 16, 2026
|
886.90 | 887.00 | 863.10 | 866.10 | 866.10 | 3,962,596 |
|
Apr 15, 2026
|
933.95 | 938.25 | 861.30 | 871.05 | 871.05 | 10,060,029 |
|
Apr 13, 2026
|
863.05 | 948.00 | 855.40 | 907.85 | 907.85 | 27,333,392 |
|
Apr 10, 2026
|
835.00 | 875.45 | 830.35 | 863.05 | 863.05 | 8,455,968 |
|
Apr 9, 2026
|
774.00 | 833.35 | 772.00 | 820.25 | 820.25 | 8,948,018 |
|
Apr 8, 2026
|
781.35 | 789.45 | 765.20 | 770.70 | 770.70 | 2,244,466 |
|
Apr 7, 2026
|
780.95 | 796.50 | 740.35 | 761.00 | 761.00 | 2,233,788 |
|
Apr 6, 2026
|
760.00 | 793.20 | 752.70 | 784.80 | 784.80 | 2,602,245 |
|
Apr 2, 2026
|
760.80 | 774.90 | 745.00 | 762.15 | 762.15 | 1,574,299 |
|
Apr 1, 2026
|
780.00 | 783.85 | 753.00 | 771.05 | 771.05 | 2,166,641 |
|
Mar 30, 2026
|
796.35 | 805.00 | 742.15 | 754.00 | 754.00 | 3,620,394 |
|
Mar 27, 2026
|
772.80 | 802.90 | 759.05 | 796.35 | 796.35 | 4,166,172 |
|
Mar 25, 2026
|
763.00 | 794.85 | 762.20 | 776.65 | 776.65 | 2,971,815 |
|
Mar 24, 2026
|
764.00 | 772.40 | 750.10 | 757.00 | 757.00 | 2,447,156 |
|
Mar 23, 2026
|
789.00 | 789.00 | 717.05 | 749.05 | 749.05 | 4,878,841 |
|
Mar 20, 2026
|
769.00 | 795.90 | 755.90 | 780.60 | 780.60 | 4,290,744 |
|
Mar 19, 2026
|
740.15 | 784.80 | 735.65 | 754.30 | 754.30 | 6,981,015 |
|
Mar 18, 2026
|
727.50 | 775.80 | 723.80 | 750.20 | 750.20 | 4,976,847 |
|
Mar 17, 2026
|
726.95 | 729.65 | 706.35 | 723.75 | 723.75 | 1,252,990 |
|
Mar 16, 2026
|
700.00 | 723.45 | 684.45 | 713.20 | 713.20 | 1,762,085 |
|
Mar 13, 2026
|
710.00 | 721.00 | 692.10 | 705.00 | 705.00 | 2,014,478 |
|
Mar 12, 2026
|
690.05 | 713.00 | 685.40 | 710.55 | 710.55 | 1,003,844 |
|
Mar 11, 2026
|
698.00 | 704.85 | 690.30 | 702.00 | 702.00 | 883,658 |
|
Mar 10, 2026
|
695.00 | 699.00 | 677.45 | 695.75 | 695.75 | 1,140,241 |
|
Mar 9, 2026
|
660.00 | 685.00 | 650.60 | 681.70 | 681.70 | 1,444,623 |
|
Mar 6, 2026
|
680.30 | 687.80 | 662.90 | 674.05 | 674.05 | 752,277 |
|
Mar 5, 2026
|
701.00 | 703.20 | 673.10 | 684.30 | 684.30 | 1,712,935 |
|
Mar 4, 2026
|
699.05 | 704.90 | 673.80 | 701.00 | 701.00 | 1,637,001 |
|
Mar 2, 2026
|
680.00 | 710.10 | 674.00 | 705.00 | 705.00 | 1,950,250 |
|
Feb 27, 2026
|
698.85 | 712.70 | 686.75 | 710.90 | 710.90 | 1,409,206 |
|
Feb 26, 2026
|
710.45 | 710.50 | 686.00 | 700.30 | 700.30 | 2,048,529 |
|
Feb 25, 2026
|
706.00 | 729.30 | 699.10 | 706.30 | 706.30 | 1,389,510 |
|
Feb 24, 2026
|
714.05 | 715.35 | 680.00 | 698.85 | 698.85 | 1,945,327 |
|
Feb 23, 2026
|
709.95 | 720.80 | 705.20 | 718.15 | 718.15 | 838,251 |
|
Feb 20, 2026
|
727.00 | 730.40 | 702.00 | 708.80 | 708.80 | 1,059,652 |
|
Feb 19, 2026
|
728.00 | 749.50 | 717.00 | 733.70 | 733.70 | 2,895,730 |
|
Feb 18, 2026
|
726.30 | 733.85 | 713.45 | 728.50 | 728.50 | 1,173,105 |
|
Feb 17, 2026
|
710.00 | 731.95 | 703.45 | 726.35 | 726.35 | 1,119,344 |
|
Feb 16, 2026
|
706.00 | 728.85 | 697.25 | 708.95 | 708.95 | 998,139 |
|
Feb 13, 2026
|
715.25 | 717.05 | 691.25 | 708.25 | 708.25 | 1,945,549 |
|
Feb 12, 2026
|
722.95 | 742.85 | 714.40 | 725.75 | 725.75 | 1,717,671 |
|
Feb 11, 2026
|
730.50 | 736.55 | 710.25 | 716.25 | 716.25 | 1,555,260 |
|
Feb 10, 2026
|
726.00 | 736.00 | 717.00 | 727.55 | 727.55 | 922,362 |
|
Feb 9, 2026
|
706.95 | 729.00 | 702.15 | 726.05 | 726.05 | 1,038,049 |
|
Feb 6, 2026
|
710.70 | 713.60 | 695.00 | 706.10 | 706.10 | 1,087,231 |
|
Feb 5, 2026
|
694.10 | 718.00 | 678.20 | 714.50 | 714.50 | 1,670,941 |
|
Feb 4, 2026
|
678.95 | 704.40 | 672.60 | 696.05 | 696.05 | 2,423,190 |
|
Feb 3, 2026
|
654.00 | 684.85 | 625.95 | 675.90 | 675.90 | 7,390,281 |
|
Feb 2, 2026
|
626.00 | 627.85 | 599.30 | 606.55 | 606.55 | 1,807,314 |
|
Jan 30, 2026
|
601.35 | 631.00 | 600.50 | 621.25 | 621.25 | 1,137,970 |
|
Jan 29, 2026
|
606.00 | 609.30 | 594.60 | 601.35 | 601.35 | 967,775 |
|
Jan 28, 2026
|
618.00 | 623.95 | 602.30 | 607.35 | 607.35 | 1,107,075 |
|
Jan 27, 2026
|
614.65 | 627.90 | 604.35 | 619.10 | 619.10 | 929,567 |
|
Jan 23, 2026
|
634.60 | 634.60 | 614.00 | 621.20 | 621.20 | 957,315 |
|
Jan 22, 2026
|
616.90 | 639.65 | 607.00 | 631.65 | 631.65 | 1,163,769 |
|
Jan 21, 2026
|
597.00 | 619.00 | 589.00 | 613.25 | 613.25 | 1,484,970 |
|
Jan 20, 2026
|
620.00 | 624.10 | 595.05 | 606.90 | 606.90 | 1,941,428 |
|
Jan 19, 2026
|
615.00 | 630.00 | 600.85 | 625.50 | 625.50 | 1,745,003 |
|
Jan 16, 2026
|
645.00 | 645.00 | 605.05 | 618.75 | 618.75 | 2,356,991 |
|
Jan 15, 2026
|
646.60 | 646.60 | 646.60 | 646.60 | 646.60 | - |
|
Jan 14, 2026
|
659.60 | 659.90 | 637.15 | 646.60 | 646.60 | 1,168,689 |
|
Jan 13, 2026
|
649.25 | 661.95 | 635.20 | 653.35 | 653.35 | 1,878,212 |
|
Jan 12, 2026
|
633.30 | 644.00 | 606.15 | 639.30 | 639.30 | 2,234,389 |
|
Jan 9, 2026
|
672.65 | 672.65 | 625.00 | 633.30 | 633.30 | 1,813,986 |
|
Jan 8, 2026
|
692.45 | 699.60 | 662.45 | 672.70 | 672.70 | 1,904,523 |
|
Jan 7, 2026
|
697.85 | 700.90 | 683.50 | 692.45 | 692.45 | 1,312,206 |
|
Jan 6, 2026
|
690.15 | 706.65 | 680.05 | 694.45 | 694.45 | 2,912,639 |
|
Jan 5, 2026
|
744.00 | 744.00 | 677.00 | 684.90 | 684.90 | 3,409,934 |
|
Jan 2, 2026
|
738.00 | 753.80 | 736.05 | 741.65 | 741.65 | 1,251,316 |
|
Jan 1, 2026
|
755.00 | 764.90 | 727.85 | 738.50 | 738.50 | 1,392,172 |
|
Dec 31, 2025
|
732.35 | 760.00 | 732.35 | 754.75 | 754.75 | 2,105,792 |
|
Dec 30, 2025
|
717.90 | 747.95 | 707.65 | 731.90 | 731.90 | 3,396,056 |
|
Dec 29, 2025
|
709.95 | 723.50 | 700.00 | 717.20 | 717.20 | 1,077,190 |
|
Dec 26, 2025
|
721.70 | 727.80 | 705.00 | 709.95 | 709.95 | 1,678,326 |
|
Dec 24, 2025
|
708.50 | 739.45 | 707.00 | 721.75 | 721.75 | 3,430,861 |
|
Dec 23, 2025
|
697.70 | 709.85 | 688.15 | 706.35 | 706.35 | 1,315,630 |
|
Dec 22, 2025
|
705.60 | 719.00 | 683.05 | 696.20 | 696.20 | 2,116,233 |
|
Dec 19, 2025
|
663.00 | 718.00 | 655.20 | 701.95 | 701.95 | 6,527,742 |
|
Dec 18, 2025
|
660.00 | 672.85 | 651.25 | 662.85 | 662.85 | 1,590,154 |
|
Dec 17, 2025
|
676.05 | 687.20 | 657.25 | 660.80 | 660.80 | 1,298,953 |
|
Dec 16, 2025
|
683.90 | 693.40 | 670.75 | 676.05 | 676.05 | 1,866,805 |
|
Dec 15, 2025
|
645.00 | 692.75 | 642.95 | 685.25 | 685.25 | 2,476,727 |
|
Dec 12, 2025
|
647.80 | 660.00 | 641.00 | 645.10 | 645.10 | 946,014 |
|
Dec 11, 2025
|
641.90 | 660.00 | 639.05 | 646.45 | 646.45 | 1,220,049 |
|
Dec 10, 2025
|
655.00 | 661.55 | 636.10 | 644.75 | 644.75 | 1,692,366 |
|
Dec 9, 2025
|
673.55 | 674.50 | 638.30 | 648.65 | 648.65 | 3,688,017 |
|
Dec 8, 2025
|
673.85 | 685.00 | 661.55 | 678.75 | 678.75 | 1,523,208 |
|
Dec 5, 2025
|
674.00 | 680.40 | 663.00 | 675.20 | 675.20 | 1,697,532 |
|
Dec 4, 2025
|
682.30 | 696.95 | 654.80 | 672.20 | 672.20 | 2,315,617 |
|
Dec 3, 2025
|
685.50 | 693.85 | 675.00 | 682.30 | 682.30 | 1,556,942 |
|
Dec 2, 2025
|
708.85 | 709.80 | 680.00 | 685.25 | 685.25 | 2,570,834 |
|
Dec 1, 2025
|
717.00 | 724.70 | 700.15 | 708.85 | 708.85 | 2,836,480 |
|
Nov 28, 2025
|
713.00 | 722.00 | 692.50 | 717.95 | 717.95 | 3,843,760 |
|
Nov 27, 2025
|
694.95 | 718.00 | 694.95 | 710.40 | 710.40 | 3,549,144 |
|
Nov 26, 2025
|
683.00 | 699.30 | 671.20 | 692.50 | 692.50 | 2,257,179 |
|
Nov 25, 2025
|
672.80 | 687.85 | 666.30 | 684.95 | 684.95 | 1,700,459 |
|
Nov 24, 2025
|
697.00 | 701.10 | 665.00 | 672.80 | 672.80 | 2,718,631 |
|
Nov 21, 2025
|
696.95 | 713.00 | 686.45 | 695.90 | 695.90 | 4,107,125 |
|
Nov 20, 2025
|
685.00 | 704.00 | 670.15 | 697.00 | 697.00 | 4,784,453 |
|
Nov 19, 2025
|
676.40 | 688.00 | 665.35 | 685.00 | 685.00 | 5,093,797 |
|
Nov 18, 2025
|
646.55 | 679.90 | 645.55 | 668.45 | 668.45 | 6,312,858 |
|
Nov 17, 2025
|
656.00 | 657.00 | 636.15 | 648.45 | 648.45 | 2,905,416 |
|
Nov 14, 2025
|
641.45 | 662.00 | 623.20 | 649.60 | 649.60 | 5,464,288 |
|
Nov 13, 2025
|
643.05 | 659.90 | 619.05 | 639.15 | 639.15 | 7,172,037 |
|
Nov 12, 2025
|
658.00 | 659.30 | 624.00 | 628.55 | 628.55 | 2,972,690 |
|
Nov 11, 2025
|
640.00 | 664.15 | 625.00 | 659.80 | 659.80 | 7,006,525 |
|
Nov 10, 2025
|
653.10 | 653.85 | 615.10 | 625.70 | 625.70 | 5,714,254 |
|
Nov 7, 2025
|
632.60 | 663.00 | 625.00 | 654.65 | 654.65 | 5,182,271 |
|
Nov 6, 2025
|
665.05 | 665.05 | 582.05 | 633.85 | 633.85 | 28,107,723 |
|
Nov 4, 2025
|
691.00 | 708.00 | 660.75 | 667.15 | 667.15 | 2,213,018 |
|
Nov 3, 2025
|
700.05 | 700.05 | 686.90 | 691.65 | 691.65 | 1,180,308 |
|
Oct 31, 2025
|
714.00 | 722.05 | 686.00 | 691.95 | 691.95 | 1,709,337 |
|
Oct 30, 2025
|
708.35 | 721.00 | 677.45 | 707.30 | 707.30 | 3,128,104 |
