NSE - Delayed Quote
INR
Bajaj Hindusthan Sugar Limited (BAJAJHIND.NS)
17.67
+0.43
(+2.49%)
At close: 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
|
18.05 | 18.05 | 17.05 | 17.24 | 17.24 | 6,975,577 |
|
Oct 29, 2026
|
17.73 | 18.14 | 17.55 | 18.05 | 18.05 | 9,685,447 |
|
Oct 28, 2026
|
17.99 | 18.12 | 17.52 | 17.82 | 17.82 | 6,972,324 |
|
Oct 27, 2026
|
17.50 | 18.30 | 17.41 | 18.05 | 18.05 | 9,944,446 |
|
Oct 26, 2026
|
17.80 | 18.25 | 17.38 | 17.58 | 17.58 | 11,102,747 |
|
Oct 23, 2026
|
18.80 | 19.02 | 17.91 | 18.07 | 18.07 | 14,135,536 |
|
Oct 22, 2026
|
19.45 | 19.65 | 18.56 | 18.97 | 18.97 | 11,838,293 |
|
Oct 21, 2026
|
20.07 | 20.17 | 19.38 | 19.71 | 19.71 | 12,853,953 |
|
Oct 19, 2026
|
20.90 | 20.93 | 19.66 | 20.07 | 20.07 | 14,835,064 |
|
Oct 16, 2026
|
21.45 | 22.00 | 21.17 | 21.25 | 21.25 | 14,523,923 |
|
Oct 15, 2026
|
22.00 | 22.28 | 21.23 | 21.45 | 21.45 | 13,767,923 |
|
Oct 14, 2026
|
21.30 | 22.46 | 21.15 | 22.06 | 22.06 | 26,523,531 |
|
Oct 13, 2026
|
21.34 | 21.62 | 20.83 | 21.42 | 21.42 | 23,691,190 |
|
Oct 12, 2026
|
20.55 | 21.35 | 20.42 | 21.12 | 21.12 | 19,685,732 |
|
Oct 9, 2026
|
20.19 | 20.65 | 19.84 | 20.42 | 20.42 | 10,391,539 |
|
Oct 8, 2026
|
20.94 | 21.12 | 19.86 | 20.04 | 20.04 | 15,262,142 |
|
Oct 7, 2026
|
21.16 | 21.64 | 20.84 | 21.05 | 21.05 | 19,089,108 |
|
Oct 6, 2026
|
20.50 | 21.49 | 20.42 | 21.33 | 21.33 | 31,059,329 |
|
Oct 5, 2026
|
19.50 | 20.23 | 19.50 | 19.96 | 19.96 | 15,512,797 |
|
Oct 1, 2026
|
19.50 | 19.54 | 18.80 | 19.19 | 19.19 | 10,262,513 |
|
Sep 30, 2026
|
20.09 | 20.51 | 19.41 | 19.54 | 19.54 | 12,481,018 |
|
Sep 29, 2026
|
20.32 | 20.40 | 19.83 | 19.98 | 19.98 | 11,722,083 |
|
Sep 28, 2026
|
20.75 | 21.05 | 20.28 | 20.45 | 20.45 | 13,924,733 |
|
Sep 25, 2026
|
20.05 | 21.09 | 19.81 | 20.78 | 20.78 | 31,108,504 |
|
Sep 24, 2026
|
20.48 | 20.48 | 19.70 | 19.90 | 19.90 | 9,500,176 |
|
Sep 23, 2026
|
20.21 | 20.92 | 20.00 | 20.52 | 20.52 | 12,484,841 |
|
Sep 22, 2026
|
20.15 | 20.70 | 20.06 | 20.29 | 20.29 | 13,242,731 |
|
Sep 21, 2026
|
19.59 | 20.38 | 19.15 | 20.18 | 20.18 | 19,485,794 |
|
Sep 18, 2026
|
19.38 | 19.80 | 19.01 | 19.53 | 19.53 | 14,869,475 |
|
Sep 17, 2026
|
19.90 | 19.99 | 19.32 | 19.38 | 19.38 | 12,639,678 |
|
Sep 16, 2026
|
19.86 | 19.95 | 19.27 | 19.81 | 19.81 | 16,263,903 |
|
Sep 15, 2026
|
21.15 | 21.19 | 19.51 | 19.71 | 19.71 | 19,892,199 |
|
Sep 11, 2026
|
21.35 | 21.46 | 20.80 | 20.94 | 20.94 | 24,595,964 |
|
Sep 10, 2026
|
21.35 | 21.89 | 21.21 | 21.40 | 21.40 | 20,871,933 |
|
Sep 9, 2026
|
22.67 | 22.67 | 21.16 | 21.35 | 21.35 | 26,539,319 |
|
Sep 8, 2026
|
22.80 | 23.17 | 22.40 | 22.66 | 22.66 | 22,885,945 |
|
Sep 7, 2026
|
22.15 | 23.14 | 22.15 | 22.77 | 22.77 | 47,854,998 |
|
Sep 4, 2026
|
22.18 | 22.18 | 21.50 | 21.86 | 21.86 | 21,280,859 |
|
Sep 3, 2026
|
21.91 | 22.55 | 21.85 | 22.08 | 22.08 | 37,086,853 |
|
Sep 2, 2026
|
21.84 | 22.33 | 21.57 | 21.84 | 21.84 | 28,951,286 |
|
Sep 1, 2026
|
22.47 | 22.54 | 21.47 | 21.92 | 21.92 | 32,102,812 |
|
Aug 31, 2026
|
21.75 | 23.10 | 21.04 | 22.47 | 22.47 | 112,387,038 |
|
Aug 28, 2026
|
21.13 | 22.08 | 21.13 | 21.67 | 21.67 | 51,508,959 |
|
Aug 27, 2026
|
21.90 | 22.48 | 20.87 | 21.11 | 21.11 | 45,877,765 |
|
Aug 26, 2026
|
22.81 | 23.34 | 21.50 | 21.78 | 21.78 | 79,063,423 |
|
Aug 25, 2026
|
24.10 | 24.35 | 22.20 | 22.81 | 22.81 | 113,245,372 |
|
Aug 24, 2026
|
23.94 | 26.00 | 23.25 | 24.23 | 24.23 | 238,394,490 |
|
Aug 21, 2026
|
23.30 | 23.36 | 22.13 | 23.13 | 23.13 | 126,644,332 |
|
Aug 20, 2026
|
20.74 | 23.98 | 20.59 | 23.33 | 23.33 | 256,556,792 |
|
Aug 19, 2026
|
18.60 | 21.28 | 18.54 | 20.38 | 20.38 | 176,515,155 |
|
Aug 18, 2026
|
18.05 | 19.27 | 17.93 | 18.60 | 18.60 | 35,179,356 |
|
Aug 17, 2026
|
17.35 | 18.03 | 17.20 | 17.93 | 17.93 | 10,401,785 |
|
Aug 14, 2026
|
17.52 | 17.85 | 17.20 | 17.30 | 17.30 | 6,182,405 |
|
Aug 13, 2026
|
17.84 | 18.44 | 17.55 | 17.67 | 17.67 | 11,921,970 |
|
Aug 12, 2026
|
18.16 | 18.45 | 17.00 | 17.87 | 17.87 | 7,410,218 |
|
Aug 11, 2026
|
18.15 | 18.22 | 17.81 | 18.06 | 18.06 | 4,454,390 |
|
Aug 10, 2026
|
17.65 | 18.48 | 17.43 | 18.10 | 18.10 | 9,867,692 |
|
Aug 7, 2026
|
17.46 | 17.80 | 17.44 | 17.57 | 17.57 | 3,712,581 |
|
Aug 6, 2026
|
17.80 | 17.81 | 17.46 | 17.53 | 17.53 | 4,374,149 |
|
Aug 5, 2026
|
18.30 | 18.50 | 17.71 | 17.79 | 17.79 | 5,327,532 |
|
Aug 4, 2026
|
17.52 | 18.58 | 17.38 | 18.06 | 18.06 | 19,356,962 |
|
Aug 3, 2026
|
16.90 | 17.65 | 16.90 | 17.52 | 17.52 | 8,736,035 |
|
Jul 31, 2026
|
16.68 | 16.84 | 16.60 | 16.75 | 16.75 | 2,460,458 |
|
Jul 30, 2026
|
16.88 | 17.06 | 16.61 | 16.65 | 16.65 | 2,497,147 |
|
Jul 29, 2026
|
16.80 | 17.01 | 16.73 | 16.92 | 16.92 | 2,839,839 |
|
Jul 28, 2026
|
16.93 | 17.01 | 16.75 | 16.80 | 16.80 | 2,418,622 |
|
Jul 27, 2026
|
17.30 | 17.48 | 16.85 | 16.93 | 16.93 | 4,178,249 |
|
Jul 24, 2026
|
16.73 | 17.40 | 16.58 | 17.29 | 17.29 | 5,751,687 |
|
Jul 23, 2026
|
17.03 | 17.09 | 16.75 | 16.82 | 16.82 | 3,091,828 |
|
Jul 22, 2026
|
17.35 | 17.38 | 17.01 | 17.03 | 17.03 | 2,657,684 |
|
Jul 21, 2026
|
17.26 | 17.52 | 17.11 | 17.35 | 17.35 | 5,503,726 |
|
Jul 20, 2026
|
17.48 | 17.48 | 17.20 | 17.24 | 17.24 | 2,641,626 |
|
Jul 17, 2026
|
17.14 | 17.85 | 17.06 | 17.38 | 17.38 | 6,419,113 |
|
Jul 16, 2026
|
17.20 | 17.34 | 17.10 | 17.14 | 17.14 | 2,398,100 |
|
Jul 15, 2026
|
17.46 | 17.57 | 17.00 | 17.18 | 17.18 | 3,259,004 |
|
Jul 14, 2026
|
17.63 | 17.82 | 17.39 | 17.50 | 17.50 | 3,158,266 |
|
Jul 13, 2026
|
17.35 | 17.97 | 17.08 | 17.70 | 17.70 | 6,390,264 |
|
Jul 10, 2026
|
17.32 | 17.58 | 17.30 | 17.35 | 17.35 | 2,706,153 |
|
Jul 9, 2026
|
17.27 | 17.63 | 17.20 | 17.24 | 17.24 | 4,468,412 |
|
Jul 8, 2026
|
17.40 | 17.60 | 17.06 | 17.27 | 17.27 | 4,875,834 |
|
Jul 7, 2026
|
17.88 | 17.90 | 17.43 | 17.48 | 17.48 | 4,105,041 |
|
Jul 6, 2026
|
17.98 | 18.25 | 17.72 | 17.83 | 17.83 | 7,522,543 |
|
Jul 3, 2026
|
18.17 | 18.39 | 17.85 | 17.88 | 17.88 | 4,742,001 |
|
Jul 2, 2026
|
17.75 | 18.22 | 17.61 | 18.08 | 18.08 | 5,490,697 |
|
Jul 1, 2026
|
17.74 | 18.20 | 17.64 | 17.73 | 17.73 | 7,732,151 |
|
Jun 30, 2026
|
18.05 | 18.08 | 17.47 | 17.65 | 17.65 | 7,158,610 |
|
Jun 29, 2026
|
18.06 | 18.18 | 17.88 | 18.01 | 18.01 | 4,166,436 |
|
Jun 25, 2026
|
18.85 | 18.95 | 18.05 | 18.15 | 18.15 | 5,672,956 |
|
Jun 24, 2026
|
18.81 | 18.92 | 18.57 | 18.83 | 18.83 | 4,059,412 |
|
Jun 23, 2026
|
19.22 | 19.27 | 18.68 | 18.80 | 18.80 | 4,756,344 |
|
Jun 22, 2026
|
19.30 | 19.50 | 19.14 | 19.17 | 19.17 | 3,360,729 |
|
Jun 19, 2026
|
19.43 | 19.55 | 19.12 | 19.19 | 19.19 | 3,212,593 |
|
Jun 18, 2026
|
19.45 | 19.80 | 19.30 | 19.40 | 19.40 | 5,989,157 |
|
Jun 17, 2026
|
19.90 | 19.93 | 19.36 | 19.40 | 19.40 | 5,632,770 |
|
Jun 16, 2026
|
20.00 | 20.00 | 19.61 | 19.87 | 19.87 | 6,323,246 |
|
Jun 15, 2026
|
19.60 | 20.38 | 19.35 | 19.82 | 19.82 | 21,072,726 |
|
Jun 12, 2026
|
18.75 | 19.08 | 18.57 | 18.94 | 18.94 | 6,827,572 |
|
Jun 11, 2026
|
18.93 | 19.27 | 18.43 | 18.51 | 18.51 | 8,039,272 |
|
Jun 10, 2026
|
19.31 | 19.44 | 18.70 | 18.79 | 18.79 | 4,215,495 |
|
Jun 9, 2026
|
19.46 | 19.56 | 18.95 | 19.31 | 19.31 | 6,618,226 |
|
Jun 8, 2026
|
19.50 | 20.40 | 19.30 | 19.44 | 19.44 | 14,412,028 |
|
Jun 5, 2026
|
19.50 | 20.16 | 19.26 | 19.75 | 19.75 | 15,803,490 |
|
Jun 4, 2026
|
18.54 | 19.55 | 18.45 | 19.31 | 19.31 | 14,126,072 |
|
Jun 3, 2026
|
18.80 | 18.98 | 18.07 | 18.48 | 18.48 | 5,372,079 |
|
Jun 2, 2026
|
18.98 | 18.99 | 18.51 | 18.72 | 18.72 | 5,429,888 |
|
Jun 1, 2026
|
19.23 | 19.48 | 18.76 | 19.04 | 19.04 | 12,499,312 |
|
May 29, 2026
|
18.40 | 18.68 | 18.30 | 18.38 | 18.38 | 5,794,124 |
|
May 27, 2026
|
18.42 | 18.62 | 18.26 | 18.33 | 18.33 | 4,367,319 |
|
May 26, 2026
|
18.53 | 18.82 | 18.39 | 18.47 | 18.47 | 4,524,749 |
|
May 25, 2026
|
18.67 | 18.75 | 18.41 | 18.54 | 18.54 | 3,537,481 |
|
May 22, 2026
|
18.52 | 18.65 | 18.25 | 18.53 | 18.53 | 4,135,932 |
|
May 21, 2026
|
18.22 | 18.95 | 18.15 | 18.52 | 18.52 | 9,226,516 |
|
May 20, 2026
|
17.75 | 18.34 | 17.54 | 18.08 | 18.08 | 10,444,841 |
|
May 19, 2026
|
17.27 | 18.02 | 17.24 | 17.72 | 17.72 | 7,145,318 |
|
May 18, 2026
|
17.82 | 17.82 | 17.06 | 17.27 | 17.27 | 7,707,914 |
|
May 15, 2026
|
17.85 | 18.15 | 17.65 | 17.82 | 17.82 | 7,116,804 |
|
May 14, 2026
|
18.36 | 18.52 | 17.70 | 17.78 | 17.78 | 13,976,056 |
|
May 13, 2026
|
19.05 | 19.29 | 18.61 | 18.73 | 18.73 | 8,284,982 |
|
May 12, 2026
|
18.90 | 19.63 | 18.67 | 19.05 | 19.05 | 10,707,403 |
|
May 11, 2026
|
19.70 | 19.70 | 18.90 | 18.96 | 18.96 | 9,647,807 |
|
May 8, 2026
|
20.15 | 20.23 | 19.64 | 19.77 | 19.77 | 7,980,526 |
|
May 7, 2026
|
20.39 | 20.58 | 20.15 | 20.23 | 20.23 | 7,960,886 |
|
May 6, 2026
|
20.60 | 20.79 | 20.15 | 20.40 | 20.40 | 10,979,699 |
|
May 5, 2026
|
20.35 | 21.02 | 20.03 | 20.41 | 20.41 | 17,465,151 |
|
May 4, 2026
|
20.50 | 20.75 | 20.08 | 20.31 | 20.31 | 14,021,826 |
|
Apr 30, 2026
|
19.71 | 20.63 | 19.59 | 20.30 | 20.30 | 31,563,341 |
|
Apr 29, 2026
|
19.71 | 20.15 | 19.51 | 19.65 | 19.65 | 11,694,641 |
|
Apr 28, 2026
|
19.39 | 19.63 | 19.31 | 19.41 | 19.41 | 5,238,508 |
|
Apr 27, 2026
|
19.19 | 19.65 | 19.04 | 19.51 | 19.51 | 7,899,470 |
|
Apr 24, 2026
|
19.75 | 19.98 | 18.91 | 19.04 | 19.04 | 10,740,695 |
|
Apr 23, 2026
|
19.31 | 20.30 | 19.30 | 19.73 | 19.73 | 23,453,292 |
|
Apr 22, 2026
|
18.69 | 19.32 | 18.50 | 19.22 | 19.22 | 12,641,013 |
|
Apr 21, 2026
|
18.30 | 18.80 | 18.25 | 18.60 | 18.60 | 9,284,182 |
|
Apr 20, 2026
|
18.78 | 18.95 | 18.00 | 18.25 | 18.25 | 12,936,938 |
|
Apr 17, 2026
|
19.00 | 19.29 | 18.55 | 18.78 | 18.78 | 10,386,065 |
|
Apr 16, 2026
|
19.00 | 19.28 | 18.48 | 18.87 | 18.87 | 11,640,866 |
|
Apr 15, 2026
|
18.31 | 19.20 | 18.21 | 18.85 | 18.85 | 14,847,883 |
|
Apr 13, 2026
|
17.50 | 18.37 | 17.23 | 18.04 | 18.04 | 11,796,261 |
|
Apr 10, 2026
|
17.48 | 18.18 | 17.48 | 17.77 | 17.77 | 11,434,691 |
|
Apr 9, 2026
|
17.21 | 17.74 | 17.02 | 17.47 | 17.47 | 13,080,341 |
|
Apr 8, 2026
|
17.56 | 17.65 | 17.05 | 17.20 | 17.20 | 11,961,778 |
|
Apr 7, 2026
|
17.20 | 17.68 | 17.10 | 17.16 | 17.16 | 8,519,933 |
|
Apr 6, 2026
|
17.08 | 17.48 | 16.85 | 17.35 | 17.35 | 11,333,793 |
|
Apr 2, 2026
|
16.85 | 17.23 | 16.41 | 17.08 | 17.08 | 10,199,606 |
|
Apr 1, 2026
|
16.76 | 17.28 | 16.50 | 16.96 | 16.96 | 14,421,710 |
|
Mar 30, 2026
|
16.42 | 17.32 | 16.10 | 16.47 | 16.47 | 29,076,792 |
|
Mar 27, 2026
|
16.15 | 17.15 | 15.52 | 16.46 | 16.46 | 33,711,113 |
|
Mar 25, 2026
|
15.73 | 16.44 | 15.73 | 16.15 | 16.15 | 12,901,913 |
|
Mar 24, 2026
|
15.85 | 16.00 | 15.02 | 15.67 | 15.67 | 12,329,705 |
|
Mar 23, 2026
|
16.15 | 16.29 | 15.21 | 15.32 | 15.32 | 11,590,199 |
|
Mar 20, 2026
|
16.05 | 16.88 | 15.85 | 16.16 | 16.16 | 18,446,377 |
|
Mar 19, 2026
|
15.75 | 16.30 | 15.50 | 15.65 | 15.65 | 8,437,123 |
|
Mar 18, 2026
|
15.76 | 16.25 | 15.75 | 15.94 | 15.94 | 6,624,244 |
|
Mar 17, 2026
|
15.65 | 16.14 | 15.60 | 15.76 | 15.76 | 5,628,437 |
|
Mar 16, 2026
|
16.17 | 16.18 | 15.20 | 15.56 | 15.56 | 9,543,595 |
|
Mar 13, 2026
|
16.55 | 16.75 | 15.95 | 16.18 | 16.18 | 8,064,540 |
|
Mar 12, 2026
|
16.57 | 17.00 | 16.24 | 16.53 | 16.53 | 11,315,756 |
|
Mar 11, 2026
|
16.65 | 17.20 | 16.40 | 16.57 | 16.57 | 9,117,608 |
|
Mar 10, 2026
|
16.50 | 16.75 | 16.20 | 16.65 | 16.65 | 7,359,957 |
|
Mar 9, 2026
|
15.94 | 17.19 | 15.70 | 16.41 | 16.41 | 21,769,292 |
|
Mar 6, 2026
|
16.71 | 16.75 | 16.03 | 16.13 | 16.13 | 6,880,366 |
|
Mar 5, 2026
|
17.66 | 17.66 | 16.30 | 16.80 | 16.80 | 19,706,728 |
|
Mar 4, 2026
|
15.35 | 17.50 | 15.15 | 17.21 | 17.21 | 52,217,797 |
|
Mar 2, 2026
|
15.26 | 16.03 | 15.25 | 15.61 | 15.61 | 8,027,655 |
|
Feb 27, 2026
|
15.59 | 16.37 | 15.50 | 16.16 | 16.16 | 12,975,758 |
|
Feb 26, 2026
|
14.93 | 15.75 | 14.90 | 15.54 | 15.54 | 9,192,867 |
|
Feb 25, 2026
|
15.24 | 15.34 | 14.85 | 14.93 | 14.93 | 5,044,364 |
|
Feb 24, 2026
|
15.46 | 15.47 | 15.08 | 15.24 | 15.24 | 3,767,251 |
|
Feb 23, 2026
|
15.55 | 15.73 | 15.36 | 15.46 | 15.46 | 3,645,397 |
|
Feb 20, 2026
|
15.65 | 15.85 | 15.50 | 15.55 | 15.55 | 4,041,039 |
|
Feb 19, 2026
|
16.24 | 16.29 | 15.77 | 15.82 | 15.82 | 4,893,789 |
|
Feb 18, 2026
|
16.38 | 16.55 | 16.20 | 16.24 | 16.24 | 3,621,061 |
|
Feb 17, 2026
|
16.14 | 16.60 | 16.07 | 16.38 | 16.38 | 4,187,191 |
|
Feb 16, 2026
|
16.37 | 16.58 | 16.10 | 16.26 | 16.26 | 4,576,316 |
|
Feb 13, 2026
|
17.25 | 17.25 | 16.28 | 16.37 | 16.37 | 7,330,657 |
|
Feb 12, 2026
|
17.13 | 18.12 | 16.77 | 17.37 | 17.37 | 14,157,270 |
|
Feb 11, 2026
|
17.71 | 17.71 | 16.98 | 17.14 | 17.14 | 4,856,213 |
|
Feb 10, 2026
|
17.10 | 17.83 | 17.00 | 17.66 | 17.66 | 5,982,960 |
|
Feb 9, 2026
|
16.34 | 17.25 | 16.27 | 17.14 | 17.14 | 7,335,911 |
|
Feb 6, 2026
|
16.36 | 16.36 | 15.92 | 16.16 | 16.16 | 3,121,689 |
|
Feb 5, 2026
|
16.55 | 16.79 | 16.24 | 16.34 | 16.34 | 3,332,155 |
|
Feb 4, 2026
|
16.33 | 16.85 | 15.98 | 16.57 | 16.57 | 5,934,472 |
|
Feb 3, 2026
|
16.75 | 16.91 | 16.14 | 16.33 | 16.33 | 3,903,858 |
|
Feb 2, 2026
|
16.16 | 16.18 | 15.56 | 16.06 | 16.06 | 4,913,637 |
|
Jan 30, 2026
|
16.00 | 16.68 | 15.83 | 16.41 | 16.41 | 6,846,804 |
|
Jan 29, 2026
|
16.56 | 16.62 | 16.03 | 16.21 | 16.21 | 3,462,653 |
|
Jan 28, 2026
|
16.09 | 16.78 | 16.09 | 16.57 | 16.57 | 5,439,846 |
|
Jan 27, 2026
|
15.80 | 16.28 | 15.64 | 16.09 | 16.09 | 6,671,675 |
|
Jan 23, 2026
|
16.32 | 16.33 | 15.60 | 15.67 | 15.67 | 3,869,643 |
|
Jan 22, 2026
|
15.85 | 16.40 | 15.85 | 16.26 | 16.26 | 4,095,811 |
|
Jan 21, 2026
|
16.27 | 16.47 | 15.72 | 15.77 | 15.77 | 6,960,089 |
|
Jan 20, 2026
|
17.01 | 17.10 | 16.18 | 16.28 | 16.28 | 5,606,796 |
|
Jan 19, 2026
|
17.58 | 17.58 | 17.00 | 17.12 | 17.12 | 3,101,824 |
|
Jan 16, 2026
|
17.86 | 17.86 | 17.44 | 17.58 | 17.58 | 2,632,072 |
|
Jan 15, 2026
|
17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
|
Jan 14, 2026
|
17.20 | 18.05 | 17.08 | 17.83 | 17.83 | 5,347,572 |
|
Jan 13, 2026
|
17.33 | 17.49 | 17.15 | 17.20 | 17.20 | 2,767,176 |
|
Jan 12, 2026
|
17.55 | 17.56 | 16.95 | 17.26 | 17.26 | 5,460,435 |
|
Jan 9, 2026
|
18.04 | 18.09 | 17.50 | 17.55 | 17.55 | 5,343,493 |
|
Jan 8, 2026
|
18.35 | 18.35 | 18.00 | 18.03 | 18.03 | 3,458,144 |
|
Jan 7, 2026
|
18.21 | 18.44 | 18.17 | 18.36 | 18.36 | 3,032,510 |
|
Jan 6, 2026
|
18.44 | 18.48 | 18.20 | 18.27 | 18.27 | 3,244,309 |
|
Jan 5, 2026
|
18.68 | 18.79 | 18.35 | 18.46 | 18.46 | 3,815,832 |
|
Jan 2, 2026
|
18.46 | 18.80 | 18.38 | 18.68 | 18.68 | 3,624,719 |
|
Jan 1, 2026
|
18.56 | 18.63 | 18.39 | 18.46 | 18.46 | 1,683,805 |
|
Dec 31, 2025
|
18.16 | 18.75 | 18.14 | 18.56 | 18.56 | 5,891,139 |
|
Dec 30, 2025
|
18.46 | 18.50 | 18.00 | 18.16 | 18.16 | 3,551,063 |
|
Dec 29, 2025
|
18.45 | 18.82 | 18.32 | 18.45 | 18.45 | 4,738,886 |
|
Dec 26, 2025
|
18.54 | 18.79 | 18.35 | 18.43 | 18.43 | 3,739,779 |
|
Dec 24, 2025
|
18.85 | 19.07 | 18.50 | 18.56 | 18.56 | 3,449,129 |
|
Dec 23, 2025
|
18.82 | 18.98 | 18.69 | 18.85 | 18.85 | 3,763,063 |
|
Dec 22, 2025
|
18.61 | 19.03 | 18.56 | 18.77 | 18.77 | 5,233,563 |
|
Dec 19, 2025
|
18.72 | 18.80 | 18.28 | 18.47 | 18.47 | 6,427,398 |
|
Dec 18, 2025
|
18.74 | 19.10 | 18.26 | 18.74 | 18.74 | 5,213,224 |
|
Dec 17, 2025
|
18.64 | 18.87 | 18.50 | 18.56 | 18.56 | 3,212,174 |
|
Dec 16, 2025
|
19.04 | 19.16 | 18.70 | 18.74 | 18.74 | 3,992,019 |
|
Dec 15, 2025
|
19.50 | 19.50 | 19.02 | 19.07 | 19.07 | 3,914,882 |
|
Dec 12, 2025
|
20.06 | 20.10 | 19.38 | 19.47 | 19.47 | 4,068,142 |
|
Dec 11, 2025
|
19.77 | 20.24 | 19.32 | 19.91 | 19.91 | 5,331,686 |
|
Dec 10, 2025
|
19.10 | 20.15 | 19.02 | 19.83 | 19.83 | 11,788,760 |
|
Dec 9, 2025
|
18.70 | 19.10 | 18.19 | 19.00 | 19.00 | 5,590,141 |
|
Dec 8, 2025
|
19.61 | 19.68 | 18.51 | 18.73 | 18.73 | 5,966,483 |
|
Dec 5, 2025
|
19.74 | 19.77 | 19.50 | 19.56 | 19.56 | 2,709,554 |
|
Dec 4, 2025
|
19.77 | 20.15 | 19.68 | 19.78 | 19.78 | 3,467,581 |
|
Dec 3, 2025
|
20.02 | 20.14 | 19.70 | 19.78 | 19.78 | 3,162,292 |
|
Dec 2, 2025
|
20.17 | 20.21 | 19.93 | 20.02 | 20.02 | 3,985,312 |
|
Dec 1, 2025
|
20.40 | 20.75 | 20.01 | 20.18 | 20.18 | 3,160,941 |
|
Nov 28, 2025
|
20.93 | 21.03 | 20.47 | 20.54 | 20.54 | 2,777,355 |
|
Nov 27, 2025
|
21.08 | 21.25 | 20.90 | 20.96 | 20.96 | 3,178,487 |
|
Nov 26, 2025
|
20.38 | 21.20 | 20.35 | 20.97 | 20.97 | 4,466,864 |
|
Nov 25, 2025
|
20.43 | 20.46 | 20.25 | 20.35 | 20.35 | 2,597,477 |
|
Nov 24, 2025
|
20.80 | 20.95 | 20.34 | 20.44 | 20.44 | 3,557,813 |
|
Nov 21, 2025
|
20.93 | 20.93 | 20.67 | 20.73 | 20.73 | 2,800,215 |
|
Nov 20, 2025
|
21.30 | 21.30 | 20.82 | 20.94 | 20.94 | 2,818,029 |
|
Nov 19, 2025
|
20.92 | 21.18 | 20.73 | 20.98 | 20.98 | 3,880,242 |
|
Nov 18, 2025
|
21.00 | 21.10 | 20.75 | 20.88 | 20.88 | 3,542,193 |
|
Nov 17, 2025
|
21.03 | 21.34 | 20.96 | 21.10 | 21.10 | 3,021,662 |
|
Nov 14, 2025
|
20.97 | 21.30 | 20.94 | 21.03 | 21.03 | 3,066,225 |
|
Nov 13, 2025
|
21.01 | 21.24 | 20.90 | 20.96 | 20.96 | 4,070,467 |
|
Nov 12, 2025
|
21.25 | 21.60 | 20.88 | 21.01 | 21.01 | 4,797,063 |
|
Nov 11, 2025
|
21.50 | 21.56 | 21.11 | 21.20 | 21.20 | 3,696,191 |
|
Nov 10, 2025
|
21.87 | 22.13 | 21.36 | 21.52 | 21.52 | 5,850,818 |
|
Nov 7, 2025
|
21.08 | 21.25 | 20.82 | 21.13 | 21.13 | 4,383,664 |
|
Nov 6, 2025
|
21.95 | 21.95 | 21.20 | 21.26 | 21.26 | 4,772,145 |
|
Nov 4, 2025
|
22.45 | 22.48 | 21.89 | 21.94 | 21.94 | 3,872,250 |
|
Nov 3, 2025
|
22.00 | 22.82 | 21.92 | 22.45 | 22.45 | 7,093,323 |
