BSE - Delayed Quote
INR
Blue Cloud Softech Solutions Limited (BLUECLOUDS.BO)
18.53
+0.05
(+0.27%)
At close: October 30 at 3:29:14 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
|
18.22 | 18.57 | 18.00 | 18.46 | 18.46 | 371,809 |
|
Oct 29, 2026
|
18.61 | 18.98 | 18.30 | 18.48 | 18.48 | 218,543 |
|
Oct 28, 2026
|
18.50 | 19.00 | 18.04 | 18.82 | 18.82 | 251,701 |
|
Oct 27, 2026
|
18.85 | 18.85 | 18.11 | 18.36 | 18.36 | 289,638 |
|
Oct 26, 2026
|
18.41 | 18.63 | 17.90 | 18.29 | 18.29 | 328,298 |
|
Oct 23, 2026
|
19.50 | 19.50 | 18.01 | 18.48 | 18.48 | 653,598 |
|
Oct 22, 2026
|
19.15 | 19.53 | 18.90 | 19.01 | 19.01 | 331,588 |
|
Oct 21, 2026
|
19.83 | 19.87 | 18.93 | 19.53 | 19.53 | 418,568 |
|
Oct 19, 2026
|
20.14 | 20.14 | 19.28 | 19.50 | 19.50 | 362,259 |
|
Oct 16, 2026
|
19.90 | 20.04 | 19.57 | 19.78 | 19.78 | 403,493 |
|
Oct 15, 2026
|
20.42 | 20.42 | 19.81 | 19.89 | 19.89 | 334,905 |
|
Oct 14, 2026
|
20.00 | 20.50 | 19.71 | 20.05 | 20.05 | 1,022,273 |
|
Oct 13, 2026
|
19.78 | 19.78 | 19.34 | 19.61 | 19.61 | 388,361 |
|
Oct 12, 2026
|
20.22 | 20.22 | 19.60 | 19.76 | 19.76 | 189,739 |
|
Oct 9, 2026
|
20.05 | 20.18 | 19.31 | 19.85 | 19.85 | 509,521 |
|
Oct 8, 2026
|
20.72 | 21.14 | 19.85 | 19.95 | 19.95 | 1,410,824 |
|
Oct 7, 2026
|
20.39 | 22.85 | 20.15 | 20.32 | 20.32 | 3,463,065 |
|
Oct 6, 2026
|
19.63 | 20.08 | 19.63 | 19.99 | 19.99 | 272,234 |
|
Oct 5, 2026
|
20.37 | 20.50 | 19.50 | 19.63 | 19.63 | 466,854 |
|
Oct 1, 2026
|
20.19 | 20.33 | 19.40 | 19.90 | 19.90 | 838,359 |
|
Sep 30, 2026
|
20.47 | 20.80 | 19.80 | 19.92 | 19.92 | 964,643 |
|
Sep 29, 2026
|
21.73 | 21.73 | 19.90 | 20.25 | 20.25 | 1,494,345 |
|
Sep 28, 2026
|
22.35 | 23.89 | 21.40 | 21.71 | 21.71 | 2,297,398 |
|
Sep 25, 2026
|
20.88 | 23.50 | 20.60 | 22.18 | 22.18 | 5,034,576 |
|
Sep 24, 2026
|
19.72 | 20.38 | 19.47 | 20.05 | 20.05 | 788,735 |
|
Sep 23, 2026
|
19.07 | 20.07 | 19.07 | 19.73 | 19.73 | 681,504 |
|
Sep 22, 2026
|
19.19 | 19.38 | 19.01 | 19.23 | 19.23 | 249,428 |
|
Sep 21, 2026
|
19.38 | 19.56 | 18.95 | 19.09 | 19.09 | 517,066 |
|
Sep 18, 2026
|
19.61 | 19.70 | 19.30 | 19.37 | 19.37 | 176,137 |
|
Sep 17, 2026
|
19.66 | 19.71 | 19.45 | 19.57 | 19.57 | 213,378 |
|
Sep 16, 2026
|
19.48 | 19.72 | 18.81 | 19.63 | 19.63 | 478,504 |
|
Sep 15, 2026
|
19.30 | 20.37 | 19.10 | 19.21 | 19.21 | 509,119 |
|
Sep 11, 2026
|
19.40 | 19.40 | 19.12 | 19.18 | 19.18 | 155,483 |
|
Sep 10, 2026
|
19.71 | 19.95 | 19.36 | 19.44 | 19.44 | 516,456 |
|
Sep 9, 2026
|
19.61 | 19.87 | 19.53 | 19.71 | 19.71 | 405,528 |
|
Sep 8, 2026
|
19.74 | 20.04 | 19.62 | 19.76 | 19.76 | 421,674 |
|
Sep 7, 2026
|
19.94 | 20.08 | 19.59 | 19.72 | 19.72 | 384,951 |
|
Sep 4, 2026
|
20.24 | 20.24 | 19.85 | 19.90 | 19.90 | 179,235 |
|
Sep 3, 2026
|
19.96 | 20.30 | 19.72 | 19.88 | 19.88 | 518,658 |
|
Sep 2, 2026
|
20.02 | 20.10 | 19.62 | 19.93 | 19.93 | 459,397 |
|
Sep 1, 2026
|
20.30 | 20.34 | 19.92 | 20.00 | 20.00 | 280,732 |
|
Aug 31, 2026
|
20.25 | 20.61 | 19.98 | 20.11 | 20.11 | 1,216,230 |
|
Aug 28, 2026
|
20.65 | 20.92 | 19.92 | 20.21 | 20.21 | 840,599 |
|
Aug 27, 2026
|
20.40 | 20.85 | 19.93 | 20.46 | 20.46 | 1,167,020 |
|
Aug 26, 2026
|
22.42 | 22.90 | 19.85 | 20.03 | 20.03 | 3,863,490 |
|
Aug 25, 2026
|
23.51 | 23.79 | 22.16 | 22.36 | 22.36 | 718,134 |
|
Aug 24, 2026
|
22.99 | 23.54 | 22.81 | 23.01 | 23.01 | 802,532 |
|
Aug 21, 2026
|
22.50 | 22.60 | 22.00 | 22.11 | 22.11 | 387,246 |
|
Aug 20, 2026
|
22.45 | 23.15 | 22.30 | 22.48 | 22.48 | 771,022 |
|
Aug 19, 2026
|
22.93 | 22.99 | 22.22 | 22.39 | 22.39 | 479,388 |
|
Aug 18, 2026
|
21.90 | 23.49 | 21.90 | 22.81 | 22.81 | 2,765,323 |
|
Aug 17, 2026
|
22.19 | 22.65 | 21.55 | 21.86 | 21.86 | 2,056,188 |
|
Aug 14, 2026
|
22.40 | 23.25 | 22.40 | 22.58 | 22.58 | 2,612,873 |
|
Aug 13, 2026
|
22.78 | 23.23 | 22.05 | 22.36 | 22.36 | 2,224,477 |
|
Aug 12, 2026
|
24.53 | 24.98 | 21.50 | 22.78 | 22.78 | 8,097,355 |
|
Aug 11, 2026
|
22.95 | 25.80 | 22.80 | 24.21 | 24.21 | 12,566,643 |
|
Aug 10, 2026
|
20.11 | 23.00 | 20.11 | 22.42 | 22.42 | 12,849,811 |
|
Aug 7, 2026
|
20.05 | 20.24 | 19.51 | 19.74 | 19.74 | 1,317,974 |
|
Aug 6, 2026
|
20.27 | 20.52 | 20.01 | 20.03 | 20.03 | 658,409 |
|
Aug 5, 2026
|
19.99 | 20.49 | 19.85 | 20.27 | 20.27 | 1,119,612 |
|
Aug 4, 2026
|
20.05 | 20.17 | 19.80 | 19.85 | 19.85 | 887,144 |
|
Aug 3, 2026
|
19.89 | 20.00 | 19.55 | 19.78 | 19.78 | 835,992 |
|
Jul 31, 2026
|
19.49 | 19.70 | 19.44 | 19.58 | 19.58 | 618,613 |
|
Jul 30, 2026
|
19.79 | 19.80 | 19.32 | 19.41 | 19.41 | 886,021 |
|
Jul 29, 2026
|
20.10 | 20.10 | 19.50 | 19.67 | 19.67 | 1,117,774 |
|
Jul 28, 2026
|
19.97 | 20.45 | 19.70 | 19.83 | 19.83 | 1,051,562 |
|
Jul 27, 2026
|
20.00 | 20.40 | 19.87 | 19.96 | 19.96 | 1,715,869 |
|
Jul 24, 2026
|
19.67 | 20.66 | 19.42 | 20.46 | 20.46 | 5,054,238 |
|
Jul 23, 2026
|
19.89 | 20.09 | 19.40 | 19.68 | 19.68 | 765,968 |
|
Jul 22, 2026
|
20.10 | 20.27 | 19.70 | 19.84 | 19.84 | 902,716 |
|
Jul 21, 2026
|
20.39 | 20.39 | 19.56 | 20.09 | 20.09 | 1,247,503 |
|
Jul 20, 2026
|
20.23 | 20.60 | 19.09 | 20.17 | 20.17 | 1,454,218 |
|
Jul 17, 2026
|
20.99 | 21.24 | 19.91 | 20.09 | 20.09 | 2,653,249 |
|
Jul 16, 2026
|
21.20 | 22.30 | 20.60 | 20.69 | 20.69 | 4,559,430 |
|
Jul 15, 2026
|
22.99 | 23.57 | 21.61 | 21.61 | 21.61 | 6,179,499 |
|
Jul 14, 2026
|
22.00 | 22.74 | 22.00 | 22.74 | 22.74 | 13,166,294 |
|
Jul 13, 2026
|
20.65 | 21.68 | 20.01 | 21.66 | 21.66 | 10,765,372 |
|
Jul 10, 2026
|
20.94 | 21.21 | 20.56 | 20.65 | 20.65 | 1,193,487 |
|
Jul 9, 2026
|
20.52 | 21.15 | 20.52 | 20.74 | 20.74 | 1,475,852 |
|
Jul 8, 2026
|
21.70 | 22.09 | 20.52 | 20.62 | 20.62 | 3,334,231 |
|
Jul 7, 2026
|
21.90 | 22.33 | 21.15 | 21.55 | 21.55 | 2,837,316 |
|
Jul 6, 2026
|
21.69 | 22.39 | 21.55 | 21.81 | 21.81 | 3,452,973 |
|
Jul 3, 2026
|
21.80 | 22.83 | 21.07 | 21.45 | 21.45 | 6,603,749 |
|
Jul 2, 2026
|
21.00 | 21.99 | 20.35 | 21.93 | 21.93 | 11,522,866 |
|
Jul 1, 2026
|
20.19 | 20.95 | 19.30 | 20.95 | 20.95 | 11,282,491 |
|
Jun 30, 2026
|
18.50 | 19.96 | 18.50 | 19.96 | 19.96 | 11,244,441 |
|
Jun 29, 2026
|
20.10 | 20.10 | 18.93 | 19.01 | 19.01 | 10,820,527 |
|
Jun 25, 2026
|
22.70 | 22.70 | 21.03 | 21.03 | 21.03 | 9,538,174 |
|
Jun 24, 2026
|
26.40 | 28.00 | 23.36 | 23.36 | 23.36 | 29,504,210 |
|
Jun 23, 2026
|
22.70 | 25.96 | 22.56 | 25.95 | 25.95 | 45,784,330 |
|
Jun 22, 2026
|
18.55 | 21.67 | 18.50 | 21.64 | 21.64 | 25,303,289 |
|
Jun 19, 2026
|
18.58 | 18.58 | 17.86 | 18.06 | 18.06 | 727,000 |
|
Jun 18, 2026
|
18.70 | 18.74 | 18.41 | 18.47 | 18.47 | 647,793 |
|
Jun 17, 2026
|
18.61 | 18.80 | 18.30 | 18.63 | 18.63 | 905,675 |
|
Jun 16, 2026
|
18.26 | 18.60 | 18.16 | 18.39 | 18.39 | 694,873 |
|
Jun 15, 2026
|
18.21 | 18.30 | 18.06 | 18.12 | 18.12 | 673,633 |
|
Jun 12, 2026
|
17.93 | 18.24 | 17.93 | 18.07 | 18.07 | 489,272 |
|
Jun 11, 2026
|
17.98 | 18.35 | 17.67 | 17.81 | 17.81 | 1,098,062 |
|
Jun 10, 2026
|
18.12 | 18.48 | 17.50 | 17.75 | 17.75 | 469,362 |
|
Jun 9, 2026
|
18.02 | 18.59 | 17.82 | 18.24 | 18.24 | 578,411 |
|
Jun 8, 2026
|
17.90 | 18.29 | 17.81 | 17.96 | 17.96 | 463,408 |
|
Jun 5, 2026
|
18.16 | 18.34 | 18.11 | 18.21 | 18.21 | 418,198 |
|
Jun 4, 2026
|
18.18 | 18.49 | 18.06 | 18.12 | 18.12 | 515,175 |
|
Jun 3, 2026
|
18.48 | 18.62 | 18.10 | 18.18 | 18.18 | 612,194 |
|
Jun 2, 2026
|
18.40 | 18.90 | 18.11 | 18.46 | 18.46 | 917,627 |
|
Jun 1, 2026
|
18.70 | 18.75 | 17.80 | 18.00 | 18.00 | 2,449,782 |
|
May 29, 2026
|
18.99 | 19.75 | 18.77 | 19.30 | 19.30 | 3,067,921 |
|
May 27, 2026
|
18.64 | 18.80 | 17.65 | 18.67 | 18.67 | 620,836 |
|
May 26, 2026
|
18.81 | 18.99 | 18.56 | 18.64 | 18.64 | 665,486 |
|
May 25, 2026
|
18.73 | 18.93 | 18.64 | 18.77 | 18.77 | 589,439 |
|
May 22, 2026
|
18.98 | 18.98 | 18.08 | 18.60 | 18.60 | 657,534 |
|
May 21, 2026
|
18.98 | 19.24 | 18.56 | 18.72 | 18.72 | 463,007 |
|
May 20, 2026
|
18.89 | 18.89 | 18.48 | 18.60 | 18.60 | 559,255 |
|
May 19, 2026
|
17.90 | 19.70 | 17.61 | 18.97 | 18.97 | 2,535,055 |
|
May 18, 2026
|
17.90 | 17.92 | 16.75 | 17.53 | 17.53 | 960,839 |
|
May 15, 2026
|
18.25 | 18.26 | 17.91 | 18.01 | 18.01 | 635,270 |
|
May 14, 2026
|
18.38 | 18.63 | 18.00 | 18.16 | 18.16 | 626,275 |
|
May 13, 2026
|
18.95 | 18.95 | 17.99 | 18.38 | 18.38 | 684,751 |
|
May 12, 2026
|
18.92 | 19.09 | 18.60 | 18.71 | 18.71 | 612,942 |
|
May 11, 2026
|
19.06 | 19.25 | 18.92 | 18.99 | 18.99 | 768,411 |
|
May 8, 2026
|
19.19 | 19.29 | 18.90 | 19.06 | 19.06 | 628,259 |
|
May 7, 2026
|
19.01 | 19.44 | 19.01 | 19.18 | 19.18 | 852,876 |
|
May 6, 2026
|
19.04 | 19.20 | 18.95 | 19.07 | 19.07 | 716,612 |
|
May 5, 2026
|
19.20 | 19.29 | 19.00 | 19.04 | 19.04 | 634,383 |
|
May 4, 2026
|
19.43 | 19.46 | 19.12 | 19.18 | 19.18 | 485,474 |
|
Apr 30, 2026
|
18.95 | 19.19 | 18.90 | 19.05 | 19.05 | 646,378 |
|
Apr 29, 2026
|
19.51 | 19.73 | 18.97 | 19.00 | 19.00 | 2,586,781 |
|
Apr 28, 2026
|
19.28 | 19.50 | 19.10 | 19.26 | 19.26 | 642,706 |
|
Apr 27, 2026
|
19.60 | 19.60 | 19.19 | 19.28 | 19.28 | 781,938 |
|
Apr 24, 2026
|
19.11 | 19.40 | 19.05 | 19.17 | 19.17 | 568,953 |
|
Apr 23, 2026
|
19.64 | 20.20 | 18.95 | 19.07 | 19.07 | 3,082,307 |
|
Apr 22, 2026
|
19.07 | 21.00 | 19.00 | 19.48 | 19.48 | 5,764,222 |
|
Apr 21, 2026
|
19.40 | 19.40 | 19.06 | 19.12 | 19.12 | 576,014 |
|
Apr 20, 2026
|
19.45 | 19.73 | 19.00 | 19.02 | 19.02 | 1,734,142 |
|
Apr 17, 2026
|
19.79 | 19.95 | 18.95 | 19.03 | 19.03 | 2,680,611 |
|
Apr 16, 2026
|
20.20 | 20.20 | 19.40 | 19.49 | 19.49 | 1,963,187 |
|
Apr 15, 2026
|
19.95 | 20.19 | 19.72 | 19.93 | 19.93 | 1,031,621 |
|
Apr 13, 2026
|
19.75 | 19.89 | 19.26 | 19.67 | 19.67 | 498,070 |
|
Apr 10, 2026
|
20.05 | 20.19 | 19.30 | 19.92 | 19.92 | 1,316,000 |
|
Apr 9, 2026
|
19.91 | 20.27 | 19.77 | 19.89 | 19.89 | 1,081,736 |
|
Apr 8, 2026
|
20.94 | 20.94 | 19.75 | 19.93 | 19.93 | 2,902,666 |
|
Apr 7, 2026
|
19.74 | 21.01 | 19.50 | 19.60 | 19.60 | 2,903,517 |
|
Apr 6, 2026
|
19.02 | 19.45 | 19.02 | 19.41 | 19.41 | 517,711 |
|
Apr 2, 2026
|
19.19 | 19.24 | 18.80 | 19.17 | 19.17 | 499,757 |
|
Apr 1, 2026
|
18.98 | 19.50 | 18.89 | 19.26 | 19.26 | 785,675 |
|
Mar 30, 2026
|
18.75 | 19.12 | 17.86 | 18.04 | 18.04 | 1,615,180 |
|
Mar 27, 2026
|
20.00 | 20.20 | 18.71 | 18.94 | 18.94 | 1,310,249 |
|
Mar 25, 2026
|
20.00 | 20.40 | 19.55 | 19.84 | 19.84 | 2,919,921 |
|
Mar 24, 2026
|
19.16 | 19.50 | 18.90 | 18.95 | 18.95 | 973,039 |
|
Mar 23, 2026
|
18.75 | 18.85 | 18.24 | 18.31 | 18.31 | 886,254 |
|
Mar 20, 2026
|
19.84 | 19.84 | 19.00 | 19.08 | 19.08 | 1,002,404 |
|
Mar 19, 2026
|
19.29 | 19.90 | 19.00 | 19.28 | 19.28 | 979,747 |
|
Mar 18, 2026
|
18.80 | 19.70 | 18.18 | 19.49 | 19.49 | 1,334,149 |
|
Mar 17, 2026
|
18.70 | 19.00 | 18.11 | 18.58 | 18.58 | 1,006,774 |
|
Mar 16, 2026
|
19.19 | 19.19 | 18.11 | 18.55 | 18.55 | 1,272,658 |
|
Mar 13, 2026
|
19.69 | 19.69 | 18.70 | 18.97 | 18.97 | 1,374,523 |
|
Mar 12, 2026
|
19.70 | 19.88 | 19.32 | 19.56 | 19.56 | 1,203,339 |
|
Mar 11, 2026
|
19.85 | 20.18 | 19.50 | 19.70 | 19.70 | 1,214,039 |
|
Mar 10, 2026
|
19.99 | 20.25 | 19.76 | 19.98 | 19.98 | 895,564 |
|
Mar 9, 2026
|
19.50 | 19.70 | 18.89 | 19.54 | 19.54 | 1,191,475 |
|
Mar 6, 2026
|
20.20 | 21.70 | 19.50 | 19.90 | 19.90 | 3,694,618 |
|
Mar 5, 2026
|
21.00 | 22.50 | 20.40 | 20.54 | 20.54 | 2,702,172 |
|
Mar 4, 2026
|
20.86 | 22.00 | 20.00 | 21.28 | 21.28 | 2,299,195 |
|
Mar 2, 2026
|
20.50 | 22.40 | 20.50 | 21.29 | 21.29 | 2,224,096 |
|
Feb 27, 2026
|
20.35 | 23.00 | 20.20 | 22.08 | 22.08 | 3,541,448 |
|
Feb 26, 2026
|
20.19 | 20.44 | 19.84 | 20.20 | 20.20 | 1,139,500 |
|
Feb 25, 2026
|
21.98 | 22.49 | 19.80 | 20.22 | 20.22 | 2,694,011 |
|
Feb 24, 2026
|
22.89 | 23.89 | 21.50 | 21.82 | 21.82 | 2,959,426 |
|
Feb 23, 2026
|
24.87 | 24.87 | 22.07 | 22.90 | 22.90 | 3,121,258 |
|
Feb 20, 2026
|
23.63 | 24.20 | 23.45 | 23.89 | 23.89 | 1,195,224 |
|
Feb 19, 2026
|
24.50 | 24.79 | 23.50 | 23.76 | 23.76 | 2,015,947 |
|
Feb 18, 2026
|
23.23 | 24.45 | 23.04 | 23.95 | 23.95 | 3,238,550 |
|
Feb 17, 2026
|
23.21 | 23.95 | 22.60 | 22.96 | 22.96 | 1,270,252 |
|
Feb 16, 2026
|
24.89 | 24.89 | 23.00 | 23.23 | 23.23 | 1,861,110 |
|
Feb 13, 2026
|
22.23 | 24.50 | 21.75 | 23.77 | 23.77 | 3,691,420 |
|
Feb 12, 2026
|
23.65 | 23.83 | 22.03 | 22.98 | 22.98 | 1,855,336 |
|
Feb 11, 2026
|
23.84 | 24.90 | 23.33 | 23.65 | 23.65 | 2,896,228 |
|
Feb 10, 2026
|
23.90 | 24.98 | 23.01 | 23.75 | 23.75 | 8,113,553 |
|
Feb 9, 2026
|
19.25 | 21.72 | 18.85 | 21.72 | 21.72 | 6,585,462 |
|
Feb 6, 2026
|
18.69 | 18.90 | 18.00 | 18.10 | 18.10 | 681,811 |
|
Feb 5, 2026
|
18.80 | 18.96 | 18.40 | 18.59 | 18.59 | 490,344 |
|
Feb 4, 2026
|
19.12 | 19.59 | 18.80 | 18.96 | 18.96 | 974,425 |
|
Feb 3, 2026
|
20.54 | 20.54 | 19.45 | 19.63 | 19.63 | 1,157,216 |
|
Feb 2, 2026
|
19.70 | 20.44 | 18.70 | 19.05 | 19.05 | 1,130,583 |
|
Jan 30, 2026
|
17.85 | 21.00 | 17.25 | 19.58 | 19.58 | 3,077,408 |
|
Jan 29, 2026
|
17.85 | 17.99 | 17.20 | 17.85 | 17.85 | 709,639 |
|
Jan 28, 2026
|
17.03 | 17.79 | 17.01 | 17.47 | 17.47 | 547,153 |
|
Jan 27, 2026
|
17.25 | 17.79 | 16.51 | 17.03 | 17.03 | 963,438 |
|
Jan 23, 2026
|
17.51 | 18.19 | 17.10 | 17.25 | 17.25 | 1,248,964 |
|
Jan 22, 2026
|
17.31 | 18.49 | 17.06 | 17.43 | 17.43 | 1,591,480 |
|
Jan 21, 2026
|
18.00 | 18.00 | 16.60 | 17.35 | 17.35 | 1,069,972 |
|
Jan 20, 2026
|
19.00 | 19.18 | 17.20 | 17.81 | 17.81 | 1,085,531 |
|
Jan 19, 2026
|
19.30 | 19.66 | 18.81 | 18.95 | 18.95 | 858,435 |
|
Jan 16, 2026
|
19.25 | 19.60 | 19.10 | 19.37 | 19.37 | 833,384 |
|
Jan 14, 2026
|
19.42 | 19.95 | 18.90 | 19.30 | 19.30 | 1,355,461 |
|
Jan 13, 2026
|
20.00 | 20.43 | 19.61 | 19.80 | 19.80 | 1,067,216 |
|
Jan 12, 2026
|
20.20 | 20.20 | 18.75 | 19.83 | 19.83 | 1,265,860 |
|
Jan 9, 2026
|
20.69 | 20.69 | 19.50 | 19.96 | 19.96 | 1,044,974 |
|
Jan 8, 2026
|
20.55 | 21.45 | 20.00 | 20.30 | 20.30 | 1,308,884 |
|
Jan 7, 2026
|
21.47 | 21.47 | 20.05 | 20.87 | 20.87 | 1,372,685 |
|
Jan 6, 2026
|
21.40 | 21.60 | 21.21 | 21.33 | 21.33 | 584,360 |
|
Jan 5, 2026
|
21.73 | 21.86 | 21.25 | 21.40 | 21.40 | 799,176 |
|
Jan 2, 2026
|
21.00 | 21.75 | 20.91 | 21.63 | 21.63 | 1,002,687 |
|
Jan 1, 2026
|
21.51 | 21.90 | 20.90 | 21.19 | 21.19 | 945,839 |
|
Dec 31, 2025
|
21.87 | 21.90 | 21.46 | 21.74 | 21.74 | 1,035,875 |
|
Dec 30, 2025
|
22.17 | 22.48 | 21.30 | 21.70 | 21.70 | 1,526,151 |
|
Dec 29, 2025
|
22.89 | 23.32 | 21.86 | 22.17 | 22.17 | 1,122,026 |
|
Dec 26, 2025
|
25.04 | 25.19 | 21.80 | 22.84 | 22.84 | 4,495,963 |
|
Dec 24, 2025
|
24.69 | 25.20 | 24.69 | 25.04 | 25.04 | 1,557,086 |
|
Dec 23, 2025
|
24.65 | 24.78 | 24.30 | 24.48 | 24.48 | 637,448 |
|
Dec 22, 2025
|
24.55 | 24.87 | 24.10 | 24.52 | 24.52 | 1,032,569 |
|
Dec 19, 2025
|
24.73 | 25.15 | 24.12 | 24.30 | 24.30 | 820,091 |
|
Dec 18, 2025
|
24.80 | 25.24 | 24.06 | 24.34 | 24.34 | 891,638 |
|
Dec 17, 2025
|
24.00 | 25.24 | 23.10 | 24.71 | 24.71 | 2,153,854 |
|
Dec 16, 2025
|
24.00 | 24.55 | 24.00 | 24.32 | 24.32 | 949,500 |
|
Dec 15, 2025
|
24.74 | 24.75 | 23.50 | 24.23 | 24.23 | 1,333,358 |
|
Dec 12, 2025
|
25.11 | 25.30 | 24.05 | 24.53 | 24.53 | 1,479,732 |
|
Dec 11, 2025
|
25.37 | 26.15 | 24.80 | 25.11 | 25.11 | 4,215,400 |
|
Dec 10, 2025
|
24.50 | 26.50 | 24.06 | 25.07 | 25.07 | 5,999,524 |
|
Dec 9, 2025
|
20.88 | 24.48 | 20.06 | 23.98 | 23.98 | 7,623,292 |
|
Dec 8, 2025
|
21.03 | 21.39 | 20.45 | 20.83 | 20.83 | 1,275,291 |
|
Dec 5, 2025
|
21.14 | 21.34 | 20.88 | 20.96 | 20.96 | 1,392,961 |
|
Dec 4, 2025
|
21.05 | 21.25 | 20.56 | 20.88 | 20.88 | 2,507,821 |
|
Dec 3, 2025
|
20.50 | 21.30 | 20.46 | 20.70 | 20.70 | 3,938,008 |
|
Dec 2, 2025
|
20.53 | 21.00 | 20.10 | 20.30 | 20.30 | 1,800,426 |
|
Dec 1, 2025
|
20.89 | 21.50 | 20.00 | 20.33 | 20.33 | 3,746,184 |
|
Nov 28, 2025
|
21.70 | 22.10 | 20.43 | 20.61 | 20.61 | 3,143,349 |
|
Nov 27, 2025
|
21.49 | 22.29 | 21.20 | 21.38 | 21.38 | 3,015,769 |
|
Nov 26, 2025
|
22.60 | 22.69 | 21.10 | 21.27 | 21.27 | 3,332,279 |
|
Nov 25, 2025
|
22.68 | 23.70 | 21.82 | 22.22 | 22.22 | 2,679,214 |
|
Nov 24, 2025
|
24.50 | 24.70 | 22.44 | 22.68 | 22.68 | 2,597,420 |
|
Nov 21, 2025
|
24.67 | 24.67 | 23.75 | 24.12 | 24.12 | 2,028,662 |
|
Nov 20, 2025
|
24.51 | 25.70 | 23.80 | 23.99 | 23.99 | 7,512,716 |
|
Nov 19, 2025
|
25.35 | 28.24 | 23.90 | 24.19 | 24.19 | 12,532,227 |
|
Nov 18, 2025
|
26.50 | 26.80 | 24.01 | 25.17 | 25.17 | 3,604,432 |
|
Nov 17, 2025
|
28.00 | 28.13 | 26.10 | 26.45 | 26.45 | 3,831,260 |
|
Nov 14, 2025
|
28.00 | 28.38 | 26.92 | 27.50 | 27.50 | 2,353,212 |
|
Nov 13, 2025
|
28.10 | 28.80 | 27.30 | 27.56 | 27.56 | 4,810,050 |
|
Nov 12, 2025
|
29.34 | 30.00 | 27.42 | 27.79 | 27.79 | 8,451,091 |
|
Nov 11, 2025
|
30.75 | 31.67 | 28.70 | 28.97 | 28.97 | 5,539,053 |
|
Nov 10, 2025
|
30.90 | 33.00 | 29.56 | 29.98 | 29.98 | 8,134,908 |
|
Nov 7, 2025
|
32.15 | 34.80 | 31.00 | 31.09 | 31.09 | 11,529,091 |
|
Nov 6, 2025
|
34.82 | 38.00 | 31.06 | 32.07 | 32.07 | 22,240,238 |
|
Nov 4, 2025
|
29.78 | 35.00 | 29.60 | 32.95 | 32.95 | 18,713,172 |
|
Nov 3, 2025
|
29.90 | 31.25 | 29.73 | 29.78 | 29.78 | 4,982,366 |
|
Oct 31, 2025
|
30.50 | 31.89 | 28.50 | 29.33 | 29.33 | 5,890,810 |
|
Oct 30, 2025
|
32.80 | 33.00 | 28.91 | 30.80 | 30.80 | 10,024,678 |
