NSE - Delayed Quote
INR
Awfis Space Solutions Limited (AWFIS.NS)
241.42
+7.54
(+3.22%)
At close: 3:29:54 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
|
240.50 | 240.85 | 231.30 | 233.88 | 233.88 | 193,345 |
|
Oct 29, 2026
|
241.77 | 242.33 | 233.30 | 239.27 | 239.27 | 203,405 |
|
Oct 28, 2026
|
240.98 | 245.10 | 233.07 | 239.66 | 239.66 | 241,329 |
|
Oct 27, 2026
|
224.39 | 240.79 | 222.61 | 238.99 | 238.99 | 597,768 |
|
Oct 26, 2026
|
221.40 | 229.64 | 216.45 | 224.89 | 224.89 | 475,151 |
|
Oct 23, 2026
|
230.00 | 230.76 | 218.28 | 221.40 | 221.40 | 467,147 |
|
Oct 22, 2026
|
234.00 | 234.35 | 225.90 | 231.80 | 231.80 | 417,388 |
|
Oct 21, 2026
|
239.24 | 239.24 | 230.34 | 234.50 | 234.50 | 401,621 |
|
Oct 19, 2026
|
246.41 | 246.41 | 237.60 | 239.24 | 239.24 | 158,176 |
|
Oct 16, 2026
|
242.55 | 249.58 | 238.00 | 244.77 | 244.77 | 376,505 |
|
Oct 15, 2026
|
250.20 | 251.76 | 240.10 | 241.63 | 241.63 | 268,183 |
|
Oct 14, 2026
|
250.50 | 253.90 | 246.79 | 252.18 | 252.18 | 198,848 |
|
Oct 13, 2026
|
246.48 | 251.78 | 241.60 | 250.34 | 250.34 | 148,901 |
|
Oct 12, 2026
|
247.35 | 253.00 | 244.10 | 245.96 | 245.96 | 242,470 |
|
Oct 9, 2026
|
239.84 | 248.50 | 236.40 | 247.03 | 247.03 | 1,697,677 |
|
Oct 8, 2026
|
253.04 | 253.04 | 235.75 | 238.12 | 238.12 | 465,552 |
|
Oct 7, 2026
|
244.91 | 256.20 | 241.00 | 250.75 | 250.75 | 1,503,516 |
|
Oct 6, 2026
|
235.59 | 249.00 | 235.00 | 243.54 | 243.54 | 547,536 |
|
Oct 5, 2026
|
235.00 | 244.00 | 234.50 | 235.59 | 235.59 | 348,755 |
|
Oct 1, 2026
|
244.10 | 246.60 | 233.51 | 235.26 | 235.26 | 458,720 |
|
Sep 30, 2026
|
249.35 | 250.70 | 242.60 | 244.10 | 244.10 | 196,593 |
|
Sep 29, 2026
|
250.40 | 251.70 | 244.05 | 247.10 | 247.10 | 471,717 |
|
Sep 28, 2026
|
256.85 | 259.75 | 249.65 | 250.20 | 250.20 | 394,018 |
|
Sep 25, 2026
|
260.35 | 267.40 | 253.00 | 257.20 | 257.20 | 667,000 |
|
Sep 24, 2026
|
269.25 | 269.90 | 257.80 | 262.40 | 262.40 | 717,703 |
|
Sep 23, 2026
|
268.00 | 271.95 | 264.30 | 269.05 | 269.05 | 505,043 |
|
Sep 22, 2026
|
271.95 | 274.00 | 264.50 | 266.55 | 266.55 | 372,113 |
|
Sep 21, 2026
|
279.80 | 282.60 | 270.15 | 271.35 | 271.35 | 353,912 |
|
Sep 18, 2026
|
264.70 | 279.00 | 263.50 | 275.75 | 275.75 | 539,359 |
|
Sep 17, 2026
|
270.30 | 274.15 | 263.10 | 264.70 | 264.70 | 363,518 |
|
Sep 16, 2026
|
275.15 | 275.90 | 264.20 | 271.10 | 271.10 | 621,355 |
|
Sep 15, 2026
|
297.85 | 304.50 | 268.30 | 275.15 | 275.15 | 3,801,941 |
|
Sep 11, 2026
|
248.50 | 299.45 | 244.10 | 293.20 | 293.20 | 23,945,553 |
|
Sep 10, 2026
|
253.00 | 255.65 | 247.05 | 249.60 | 249.60 | 318,609 |
|
Sep 9, 2026
|
253.75 | 255.50 | 251.05 | 253.90 | 253.90 | 128,291 |
|
Sep 8, 2026
|
254.00 | 255.85 | 250.10 | 253.00 | 253.00 | 167,070 |
|
Sep 7, 2026
|
262.00 | 264.00 | 254.15 | 255.20 | 255.20 | 304,253 |
|
Sep 4, 2026
|
258.00 | 262.95 | 256.55 | 260.80 | 260.80 | 118,804 |
|
Sep 3, 2026
|
257.00 | 259.40 | 254.90 | 256.50 | 256.50 | 157,192 |
|
Sep 2, 2026
|
260.00 | 261.30 | 255.10 | 256.40 | 256.40 | 135,933 |
|
Sep 1, 2026
|
257.05 | 268.30 | 255.55 | 262.80 | 262.80 | 317,406 |
|
Aug 31, 2026
|
251.00 | 267.00 | 250.60 | 258.90 | 258.90 | 432,921 |
|
Aug 28, 2026
|
260.00 | 262.00 | 251.90 | 253.25 | 253.25 | 409,033 |
|
Aug 27, 2026
|
269.90 | 269.90 | 255.80 | 257.65 | 257.65 | 365,185 |
|
Aug 26, 2026
|
274.75 | 275.70 | 267.55 | 268.35 | 268.35 | 166,166 |
|
Aug 25, 2026
|
279.05 | 284.00 | 271.35 | 272.55 | 272.55 | 310,975 |
|
Aug 24, 2026
|
270.00 | 284.60 | 269.60 | 277.70 | 277.70 | 1,131,988 |
|
Aug 21, 2026
|
264.65 | 270.60 | 263.00 | 268.20 | 268.20 | 137,395 |
|
Aug 20, 2026
|
267.00 | 268.00 | 262.00 | 263.00 | 263.00 | 149,898 |
|
Aug 19, 2026
|
265.00 | 269.20 | 264.85 | 266.45 | 266.45 | 140,063 |
|
Aug 18, 2026
|
268.00 | 268.95 | 265.00 | 265.60 | 265.60 | 101,104 |
|
Aug 17, 2026
|
270.00 | 271.40 | 266.90 | 268.95 | 268.95 | 197,260 |
|
Aug 14, 2026
|
279.00 | 279.90 | 265.40 | 266.55 | 266.55 | 639,661 |
|
Aug 13, 2026
|
278.15 | 278.15 | 270.00 | 272.00 | 272.00 | 351,704 |
|
Aug 12, 2026
|
267.00 | 275.00 | 264.00 | 274.05 | 274.05 | 230,792 |
|
Aug 11, 2026
|
274.00 | 274.00 | 264.60 | 266.65 | 266.65 | 232,163 |
|
Aug 10, 2026
|
271.65 | 272.30 | 267.60 | 269.60 | 269.60 | 151,781 |
|
Aug 7, 2026
|
273.00 | 276.40 | 270.00 | 271.65 | 271.65 | 115,484 |
|
Aug 6, 2026
|
276.40 | 277.40 | 271.05 | 271.90 | 271.90 | 180,716 |
|
Aug 5, 2026
|
276.95 | 287.15 | 273.05 | 275.20 | 275.20 | 218,405 |
|
Aug 4, 2026
|
279.95 | 281.55 | 271.90 | 273.05 | 273.05 | 158,642 |
|
Aug 3, 2026
|
280.00 | 283.10 | 276.05 | 277.30 | 277.30 | 171,951 |
|
Jul 31, 2026
|
276.90 | 280.40 | 272.20 | 278.10 | 278.10 | 133,593 |
|
Jul 30, 2026
|
281.30 | 283.10 | 274.00 | 276.00 | 276.00 | 134,959 |
|
Jul 29, 2026
|
282.20 | 285.60 | 280.50 | 281.30 | 281.30 | 114,781 |
|
Jul 28, 2026
|
288.95 | 288.95 | 280.00 | 281.85 | 281.85 | 154,335 |
|
Jul 27, 2026
|
276.50 | 295.15 | 273.25 | 288.65 | 288.65 | 771,559 |
|
Jul 24, 2026
|
273.30 | 276.95 | 270.05 | 271.85 | 271.85 | 245,295 |
|
Jul 23, 2026
|
284.10 | 284.70 | 277.05 | 278.30 | 278.30 | 125,584 |
|
Jul 22, 2026
|
290.30 | 290.30 | 282.30 | 284.10 | 284.10 | 142,975 |
|
Jul 21, 2026
|
288.00 | 293.80 | 288.00 | 290.30 | 290.30 | 119,882 |
|
Jul 20, 2026
|
288.00 | 291.85 | 286.00 | 287.50 | 287.50 | 133,448 |
|
Jul 17, 2026
|
291.00 | 293.00 | 287.20 | 288.30 | 288.30 | 143,852 |
|
Jul 16, 2026
|
292.45 | 297.80 | 290.00 | 291.25 | 291.25 | 186,661 |
|
Jul 15, 2026
|
291.95 | 298.40 | 287.95 | 292.20 | 292.20 | 304,826 |
|
Jul 14, 2026
|
299.00 | 300.60 | 290.00 | 290.45 | 290.45 | 339,841 |
|
Jul 13, 2026
|
300.30 | 306.05 | 298.50 | 299.20 | 299.20 | 283,229 |
|
Jul 10, 2026
|
306.20 | 320.45 | 302.00 | 303.20 | 303.20 | 661,786 |
|
Jul 9, 2026
|
299.95 | 311.00 | 298.90 | 305.85 | 305.85 | 219,297 |
|
Jul 8, 2026
|
300.35 | 312.95 | 296.10 | 298.20 | 298.20 | 281,780 |
|
Jul 7, 2026
|
302.00 | 305.10 | 298.20 | 302.00 | 302.00 | 110,373 |
|
Jul 6, 2026
|
301.40 | 304.95 | 300.00 | 301.50 | 301.50 | 111,644 |
|
Jul 3, 2026
|
307.15 | 309.00 | 300.50 | 301.40 | 301.40 | 200,763 |
|
Jul 2, 2026
|
309.80 | 314.20 | 302.10 | 305.60 | 305.60 | 276,836 |
|
Jul 1, 2026
|
304.40 | 321.90 | 301.30 | 310.00 | 310.00 | 645,173 |
|
Jun 30, 2026
|
293.75 | 304.40 | 290.55 | 302.40 | 302.40 | 211,346 |
|
Jun 29, 2026
|
304.85 | 304.85 | 293.00 | 294.30 | 294.30 | 260,243 |
|
Jun 25, 2026
|
312.70 | 316.00 | 303.70 | 304.85 | 304.85 | 172,701 |
|
Jun 24, 2026
|
300.00 | 317.30 | 296.95 | 310.15 | 310.15 | 441,617 |
|
Jun 23, 2026
|
301.30 | 305.00 | 297.60 | 299.30 | 299.30 | 183,332 |
|
Jun 22, 2026
|
306.95 | 306.95 | 299.25 | 301.30 | 301.30 | 236,113 |
|
Jun 19, 2026
|
304.45 | 307.00 | 299.30 | 304.10 | 304.10 | 205,195 |
|
Jun 18, 2026
|
303.60 | 308.95 | 299.40 | 304.45 | 304.45 | 228,865 |
|
Jun 17, 2026
|
306.10 | 307.90 | 299.00 | 303.60 | 303.60 | 164,778 |
|
Jun 16, 2026
|
304.70 | 310.45 | 300.75 | 304.05 | 304.05 | 236,128 |
|
Jun 15, 2026
|
310.00 | 316.65 | 300.15 | 303.25 | 303.25 | 413,360 |
|
Jun 12, 2026
|
293.50 | 306.90 | 289.50 | 303.05 | 303.05 | 339,170 |
|
Jun 11, 2026
|
285.25 | 290.80 | 281.40 | 288.70 | 288.70 | 301,442 |
|
Jun 10, 2026
|
295.00 | 299.85 | 288.00 | 291.35 | 291.35 | 245,552 |
|
Jun 9, 2026
|
297.00 | 301.00 | 292.00 | 296.90 | 296.90 | 301,295 |
|
Jun 8, 2026
|
306.35 | 307.95 | 292.20 | 297.20 | 297.20 | 335,506 |
|
Jun 5, 2026
|
311.40 | 321.55 | 307.00 | 312.75 | 312.75 | 435,342 |
|
Jun 4, 2026
|
312.00 | 313.35 | 303.25 | 308.95 | 308.95 | 419,598 |
|
Jun 3, 2026
|
318.00 | 319.95 | 309.50 | 311.55 | 311.55 | 267,049 |
|
Jun 2, 2026
|
317.40 | 325.95 | 312.00 | 317.15 | 317.15 | 265,599 |
|
Jun 1, 2026
|
327.80 | 328.90 | 317.00 | 318.25 | 318.25 | 277,818 |
|
May 29, 2026
|
344.95 | 344.95 | 324.10 | 327.90 | 327.90 | 448,890 |
|
May 27, 2026
|
353.75 | 353.75 | 342.00 | 345.85 | 345.85 | 678,248 |
|
May 26, 2026
|
424.00 | 424.00 | 350.60 | 356.15 | 356.15 | 4,023,221 |
|
May 25, 2026
|
344.05 | 376.75 | 340.30 | 360.60 | 360.60 | 831,146 |
|
May 22, 2026
|
340.80 | 350.90 | 335.60 | 343.55 | 343.55 | 197,804 |
|
May 21, 2026
|
314.40 | 346.45 | 314.40 | 341.15 | 341.15 | 635,159 |
|
May 20, 2026
|
318.10 | 318.10 | 310.25 | 313.75 | 313.75 | 79,233 |
|
May 19, 2026
|
320.10 | 327.80 | 314.35 | 316.90 | 316.90 | 127,626 |
|
May 18, 2026
|
315.00 | 325.00 | 308.70 | 322.25 | 322.25 | 132,678 |
|
May 15, 2026
|
324.45 | 326.20 | 314.10 | 317.90 | 317.90 | 172,514 |
|
May 14, 2026
|
358.00 | 358.00 | 318.90 | 324.45 | 324.45 | 809,466 |
|
May 13, 2026
|
363.80 | 365.95 | 343.00 | 351.95 | 351.95 | 321,322 |
|
May 12, 2026
|
390.00 | 393.00 | 361.90 | 366.40 | 366.40 | 330,501 |
|
May 11, 2026
|
375.60 | 395.00 | 372.00 | 388.65 | 388.65 | 410,255 |
|
May 8, 2026
|
364.70 | 384.80 | 355.25 | 379.15 | 379.15 | 442,986 |
|
May 7, 2026
|
363.30 | 372.00 | 359.00 | 366.40 | 366.40 | 245,642 |
|
May 6, 2026
|
362.70 | 367.00 | 356.20 | 364.40 | 364.40 | 145,168 |
|
May 5, 2026
|
348.90 | 363.50 | 343.00 | 359.05 | 359.05 | 310,238 |
|
May 4, 2026
|
350.10 | 363.70 | 348.35 | 351.10 | 351.10 | 134,677 |
|
Apr 30, 2026
|
350.90 | 356.63 | 337.55 | 351.42 | 351.42 | 170,851 |
|
Apr 29, 2026
|
360.90 | 361.00 | 347.50 | 350.90 | 350.90 | 333,041 |
|
Apr 28, 2026
|
351.50 | 362.00 | 350.00 | 356.42 | 356.42 | 143,210 |
|
Apr 27, 2026
|
352.00 | 354.94 | 347.10 | 350.05 | 350.05 | 527,978 |
|
Apr 24, 2026
|
352.00 | 353.92 | 346.61 | 349.34 | 349.34 | 231,976 |
|
Apr 23, 2026
|
363.72 | 364.99 | 346.49 | 351.21 | 351.21 | 288,905 |
|
Apr 22, 2026
|
352.99 | 360.90 | 341.20 | 359.24 | 359.24 | 229,039 |
|
Apr 21, 2026
|
346.10 | 363.28 | 346.01 | 350.02 | 350.02 | 310,625 |
|
Apr 20, 2026
|
365.80 | 365.80 | 345.00 | 347.12 | 347.12 | 267,727 |
|
Apr 17, 2026
|
363.80 | 369.00 | 360.00 | 362.36 | 362.36 | 192,043 |
|
Apr 16, 2026
|
365.00 | 374.77 | 352.05 | 363.78 | 363.78 | 516,547 |
|
Apr 15, 2026
|
321.00 | 378.40 | 321.00 | 362.32 | 362.32 | 4,043,756 |
|
Apr 13, 2026
|
307.31 | 323.69 | 302.75 | 318.31 | 318.31 | 290,857 |
|
Apr 10, 2026
|
313.90 | 323.00 | 309.90 | 321.02 | 321.02 | 223,473 |
|
Apr 9, 2026
|
309.00 | 315.58 | 297.94 | 310.81 | 310.81 | 358,037 |
|
Apr 8, 2026
|
297.97 | 309.00 | 285.00 | 306.14 | 306.14 | 523,491 |
|
Apr 7, 2026
|
274.89 | 286.79 | 268.88 | 281.39 | 281.39 | 364,918 |
|
Apr 6, 2026
|
264.00 | 275.36 | 254.28 | 272.71 | 272.71 | 460,438 |
|
Apr 2, 2026
|
242.60 | 261.50 | 238.74 | 258.33 | 258.33 | 340,407 |
|
Apr 1, 2026
|
242.14 | 252.99 | 237.01 | 250.32 | 250.32 | 572,390 |
|
Mar 30, 2026
|
252.00 | 252.00 | 229.05 | 230.65 | 230.65 | 1,230,335 |
|
Mar 27, 2026
|
249.00 | 258.85 | 237.65 | 254.25 | 254.25 | 876,933 |
|
Mar 25, 2026
|
245.95 | 271.85 | 245.80 | 252.40 | 252.40 | 2,051,615 |
|
Mar 24, 2026
|
254.90 | 256.05 | 237.90 | 242.85 | 242.85 | 831,809 |
|
Mar 23, 2026
|
262.00 | 262.05 | 244.55 | 250.30 | 250.30 | 402,620 |
|
Mar 20, 2026
|
272.90 | 276.05 | 258.00 | 263.60 | 263.60 | 430,385 |
|
Mar 19, 2026
|
275.00 | 275.00 | 265.30 | 268.65 | 268.65 | 280,099 |
|
Mar 18, 2026
|
277.10 | 292.75 | 274.95 | 276.05 | 276.05 | 520,242 |
|
Mar 17, 2026
|
268.55 | 284.50 | 263.25 | 277.10 | 277.10 | 411,946 |
|
Mar 16, 2026
|
272.00 | 276.30 | 255.65 | 271.15 | 271.15 | 399,754 |
|
Mar 13, 2026
|
286.20 | 286.20 | 269.00 | 270.10 | 270.10 | 308,188 |
|
Mar 12, 2026
|
281.60 | 292.35 | 268.40 | 286.15 | 286.15 | 808,415 |
|
Mar 11, 2026
|
257.00 | 285.80 | 257.00 | 278.80 | 278.80 | 2,358,339 |
|
Mar 10, 2026
|
259.00 | 268.45 | 254.75 | 255.60 | 255.60 | 455,675 |
|
Mar 9, 2026
|
262.00 | 263.85 | 250.70 | 254.00 | 254.00 | 416,040 |
|
Mar 6, 2026
|
264.45 | 274.50 | 262.35 | 266.10 | 266.10 | 306,856 |
|
Mar 5, 2026
|
273.15 | 276.45 | 260.30 | 263.65 | 263.65 | 345,045 |
|
Mar 4, 2026
|
280.70 | 285.40 | 270.35 | 273.05 | 273.05 | 228,675 |
|
Mar 2, 2026
|
277.55 | 287.45 | 272.05 | 283.65 | 283.65 | 200,942 |
|
Feb 27, 2026
|
299.75 | 299.75 | 291.00 | 292.40 | 292.40 | 145,412 |
|
Feb 26, 2026
|
298.30 | 306.00 | 294.35 | 297.35 | 297.35 | 146,901 |
|
Feb 25, 2026
|
304.00 | 309.15 | 296.05 | 298.30 | 298.30 | 297,347 |
|
Feb 24, 2026
|
318.00 | 325.15 | 302.45 | 304.70 | 304.70 | 343,493 |
|
Feb 23, 2026
|
300.00 | 325.00 | 291.70 | 318.05 | 318.05 | 2,451,440 |
|
Feb 20, 2026
|
312.90 | 312.90 | 298.95 | 299.75 | 299.75 | 382,395 |
|
Feb 19, 2026
|
322.40 | 325.65 | 305.05 | 307.90 | 307.90 | 436,958 |
|
Feb 18, 2026
|
328.00 | 328.70 | 317.00 | 319.85 | 319.85 | 281,375 |
|
Feb 17, 2026
|
328.00 | 341.70 | 322.00 | 325.90 | 325.90 | 356,280 |
|
Feb 16, 2026
|
321.05 | 330.25 | 316.50 | 322.70 | 322.70 | 292,677 |
|
Feb 13, 2026
|
359.90 | 359.95 | 320.70 | 323.95 | 323.95 | 976,405 |
|
Feb 12, 2026
|
389.00 | 389.95 | 357.00 | 359.65 | 359.65 | 370,296 |
|
Feb 11, 2026
|
390.85 | 390.85 | 382.05 | 385.55 | 385.55 | 110,984 |
|
Feb 10, 2026
|
394.50 | 395.30 | 384.05 | 390.85 | 390.85 | 306,562 |
|
Feb 9, 2026
|
369.95 | 401.85 | 358.50 | 396.90 | 396.90 | 880,897 |
|
Feb 6, 2026
|
372.60 | 375.00 | 356.40 | 363.00 | 363.00 | 498,468 |
|
Feb 5, 2026
|
384.85 | 386.15 | 370.35 | 373.35 | 373.35 | 332,874 |
|
Feb 4, 2026
|
385.00 | 404.20 | 379.30 | 388.95 | 388.95 | 608,754 |
|
Feb 3, 2026
|
400.00 | 400.00 | 374.05 | 382.80 | 382.80 | 1,354,193 |
|
Feb 2, 2026
|
389.95 | 398.80 | 385.00 | 387.70 | 387.70 | 509,195 |
|
Jan 30, 2026
|
394.50 | 398.20 | 386.80 | 388.40 | 388.40 | 185,465 |
|
Jan 29, 2026
|
406.95 | 414.90 | 388.80 | 394.50 | 394.50 | 191,133 |
|
Jan 28, 2026
|
406.95 | 418.95 | 401.00 | 403.65 | 403.65 | 204,471 |
|
Jan 27, 2026
|
418.25 | 418.25 | 403.45 | 406.95 | 406.95 | 91,962 |
|
Jan 23, 2026
|
412.60 | 420.90 | 409.55 | 412.35 | 412.35 | 129,909 |
|
Jan 22, 2026
|
403.80 | 420.00 | 400.40 | 412.80 | 412.80 | 203,143 |
|
Jan 21, 2026
|
413.25 | 416.70 | 398.00 | 401.05 | 401.05 | 207,327 |
|
Jan 20, 2026
|
437.20 | 437.20 | 402.10 | 408.80 | 408.80 | 294,066 |
|
Jan 19, 2026
|
446.50 | 448.90 | 435.20 | 437.35 | 437.35 | 116,028 |
|
Jan 16, 2026
|
449.00 | 453.25 | 445.70 | 448.70 | 448.70 | 70,700 |
|
Jan 15, 2026
|
451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - |
|
Jan 14, 2026
|
464.95 | 465.05 | 449.00 | 451.00 | 451.00 | 76,277 |
|
Jan 13, 2026
|
468.00 | 468.05 | 458.00 | 460.70 | 460.70 | 119,337 |
|
Jan 12, 2026
|
477.95 | 477.95 | 460.35 | 468.10 | 468.10 | 59,473 |
|
Jan 9, 2026
|
476.00 | 479.30 | 464.45 | 472.95 | 472.95 | 79,007 |
|
Jan 8, 2026
|
485.00 | 485.00 | 476.50 | 479.05 | 479.05 | 131,336 |
|
Jan 7, 2026
|
489.50 | 489.50 | 474.00 | 481.25 | 481.25 | 70,012 |
|
Jan 6, 2026
|
482.05 | 489.15 | 477.55 | 485.00 | 485.00 | 99,544 |
|
Jan 5, 2026
|
494.05 | 499.70 | 481.90 | 485.70 | 485.70 | 110,257 |
|
Jan 2, 2026
|
498.40 | 500.10 | 492.00 | 493.90 | 493.90 | 43,553 |
|
Jan 1, 2026
|
492.80 | 501.45 | 489.95 | 498.40 | 498.40 | 60,716 |
|
Dec 31, 2025
|
479.20 | 500.00 | 474.00 | 492.80 | 492.80 | 299,950 |
|
Dec 30, 2025
|
483.90 | 495.00 | 463.15 | 476.80 | 476.80 | 274,480 |
|
Dec 29, 2025
|
490.30 | 492.20 | 480.00 | 483.85 | 483.85 | 408,793 |
|
Dec 26, 2025
|
495.40 | 496.40 | 486.20 | 490.30 | 490.30 | 150,059 |
|
Dec 24, 2025
|
502.00 | 508.00 | 491.85 | 494.40 | 494.40 | 110,994 |
|
Dec 23, 2025
|
502.55 | 503.70 | 493.30 | 500.15 | 500.15 | 133,420 |
|
Dec 22, 2025
|
534.70 | 534.70 | 498.10 | 501.70 | 501.70 | 129,550 |
|
Dec 19, 2025
|
508.10 | 521.85 | 505.95 | 518.15 | 518.15 | 71,311 |
|
Dec 18, 2025
|
528.50 | 528.50 | 507.00 | 508.10 | 508.10 | 49,510 |
|
Dec 17, 2025
|
517.05 | 536.45 | 513.80 | 523.25 | 523.25 | 198,506 |
|
Dec 16, 2025
|
519.10 | 520.10 | 506.00 | 517.05 | 517.05 | 85,555 |
|
Dec 15, 2025
|
490.00 | 527.65 | 490.00 | 521.00 | 521.00 | 202,371 |
|
Dec 12, 2025
|
496.90 | 497.15 | 486.55 | 494.10 | 494.10 | 125,017 |
|
Dec 11, 2025
|
496.80 | 496.80 | 485.80 | 492.20 | 492.20 | 59,805 |
|
Dec 10, 2025
|
484.00 | 503.90 | 483.90 | 494.95 | 494.95 | 309,714 |
|
Dec 9, 2025
|
478.25 | 489.00 | 472.55 | 486.15 | 486.15 | 398,748 |
|
Dec 8, 2025
|
493.80 | 493.90 | 479.35 | 484.20 | 484.20 | 475,311 |
|
Dec 5, 2025
|
493.15 | 497.00 | 483.80 | 492.50 | 492.50 | 404,983 |
|
Dec 4, 2025
|
511.45 | 514.35 | 485.00 | 491.70 | 491.70 | 356,260 |
|
Dec 3, 2025
|
524.00 | 529.95 | 507.90 | 511.45 | 511.45 | 90,023 |
|
Dec 2, 2025
|
531.10 | 536.40 | 523.00 | 525.10 | 525.10 | 93,045 |
|
Dec 1, 2025
|
540.00 | 545.75 | 527.70 | 529.05 | 529.05 | 80,909 |
|
Nov 28, 2025
|
545.00 | 546.15 | 535.00 | 536.00 | 536.00 | 59,291 |
|
Nov 27, 2025
|
549.00 | 553.00 | 541.45 | 545.30 | 545.30 | 55,946 |
|
Nov 26, 2025
|
535.75 | 548.00 | 533.95 | 546.15 | 546.15 | 192,217 |
|
Nov 25, 2025
|
533.40 | 543.25 | 533.40 | 537.25 | 537.25 | 37,849 |
|
Nov 24, 2025
|
546.40 | 551.15 | 531.10 | 536.75 | 536.75 | 91,660 |
|
Nov 21, 2025
|
551.25 | 557.75 | 539.25 | 545.90 | 545.90 | 125,572 |
|
Nov 20, 2025
|
546.00 | 560.00 | 544.15 | 548.50 | 548.50 | 101,299 |
|
Nov 19, 2025
|
550.10 | 558.00 | 538.00 | 547.00 | 547.00 | 260,528 |
|
Nov 18, 2025
|
556.00 | 564.90 | 552.60 | 559.55 | 559.55 | 211,423 |
|
Nov 17, 2025
|
577.00 | 577.00 | 553.10 | 556.25 | 556.25 | 177,220 |
|
Nov 14, 2025
|
572.75 | 575.80 | 565.00 | 568.10 | 568.10 | 94,776 |
|
Nov 13, 2025
|
585.00 | 585.00 | 567.55 | 571.05 | 571.05 | 385,904 |
|
Nov 12, 2025
|
629.05 | 629.05 | 562.30 | 584.10 | 584.10 | 1,410,978 |
|
Nov 11, 2025
|
610.05 | 639.40 | 603.55 | 629.60 | 629.60 | 621,232 |
|
Nov 10, 2025
|
609.00 | 609.00 | 592.10 | 607.10 | 607.10 | 180,593 |
|
Nov 7, 2025
|
590.00 | 601.60 | 586.40 | 599.05 | 599.05 | 76,042 |
|
Nov 6, 2025
|
594.50 | 603.50 | 587.80 | 595.80 | 595.80 | 99,048 |
|
Nov 4, 2025
|
606.45 | 606.45 | 582.20 | 594.50 | 594.50 | 269,521 |
|
Nov 3, 2025
|
595.00 | 605.90 | 593.85 | 601.40 | 601.40 | 141,079 |
