BSE - Free Realtime Quote
INR
Cranex Limited (CRANEX.BO)
88.91
+2.36
(+2.73%)
As of November 2 at 3:29:15 PM GMT+5:30. Market Open.
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 3, 2026
|
92.00 | 92.35 | 91.99 | 92.32 | 92.32 | 1,000 |
|
Oct 30, 2026
|
85.35 | 89.75 | 85.10 | 86.55 | 86.55 | 2,791 |
|
Oct 29, 2026
|
86.22 | 90.90 | 86.10 | 86.22 | 86.22 | 811 |
|
Oct 28, 2026
|
89.80 | 93.73 | 86.10 | 88.16 | 88.16 | 1,969 |
|
Oct 27, 2026
|
83.00 | 90.00 | 83.00 | 88.00 | 88.00 | 3,616 |
|
Oct 26, 2026
|
87.00 | 87.00 | 81.90 | 83.50 | 83.50 | 2,591 |
|
Oct 23, 2026
|
88.00 | 88.00 | 82.30 | 87.00 | 87.00 | 1,969 |
|
Oct 22, 2026
|
94.78 | 94.78 | 86.92 | 89.55 | 89.55 | 2,546 |
|
Oct 21, 2026
|
100.01 | 102.00 | 91.76 | 94.78 | 94.78 | 7,174 |
|
Oct 19, 2026
|
99.00 | 101.10 | 99.00 | 100.01 | 100.01 | 2,710 |
|
Oct 16, 2026
|
98.00 | 102.99 | 98.00 | 100.02 | 100.02 | 2,622 |
|
Oct 15, 2026
|
102.40 | 102.40 | 98.12 | 98.40 | 98.40 | 2,901 |
|
Oct 14, 2026
|
105.20 | 108.00 | 98.00 | 100.12 | 100.12 | 5,848 |
|
Oct 13, 2026
|
102.90 | 111.00 | 101.20 | 108.16 | 108.16 | 47,649 |
|
Oct 12, 2026
|
98.93 | 104.80 | 92.54 | 103.00 | 103.00 | 32,835 |
|
Oct 9, 2026
|
89.00 | 98.00 | 89.00 | 93.92 | 93.92 | 10,831 |
|
Oct 8, 2026
|
95.03 | 97.00 | 91.12 | 91.60 | 91.60 | 9,279 |
|
Oct 7, 2026
|
104.97 | 104.97 | 96.00 | 96.63 | 96.63 | 6,744 |
|
Oct 6, 2026
|
95.00 | 104.00 | 88.30 | 101.22 | 101.22 | 52,940 |
|
Oct 5, 2026
|
82.00 | 93.00 | 82.00 | 92.04 | 92.04 | 39,257 |
|
Oct 1, 2026
|
79.00 | 79.80 | 77.00 | 79.01 | 79.01 | 1,318 |
|
Sep 30, 2026
|
78.00 | 80.00 | 77.15 | 79.80 | 79.80 | 1,482 |
|
Sep 29, 2026
|
78.79 | 78.79 | 75.80 | 78.37 | 78.37 | 1,827 |
|
Sep 28, 2026
|
76.10 | 78.77 | 75.10 | 78.19 | 78.19 | 2,458 |
|
Sep 25, 2026
|
78.87 | 81.89 | 77.50 | 78.97 | 78.97 | 562 |
|
Sep 24, 2026
|
81.82 | 81.82 | 78.50 | 79.26 | 79.26 | 3,610 |
|
Sep 23, 2026
|
76.50 | 78.82 | 75.45 | 78.82 | 78.82 | 7,345 |
|
Sep 22, 2026
|
77.30 | 77.30 | 74.00 | 75.07 | 75.07 | 4,767 |
|
Sep 21, 2026
|
77.10 | 79.96 | 74.00 | 74.03 | 74.03 | 12,687 |
|
Sep 18, 2026
|
79.15 | 79.15 | 75.00 | 77.20 | 77.20 | 2,505 |
|
Sep 17, 2026
|
78.70 | 79.36 | 75.20 | 76.18 | 76.18 | 4,950 |
|
Sep 16, 2026
|
81.63 | 81.63 | 75.28 | 78.97 | 78.97 | 478 |
|
Sep 15, 2026
|
81.17 | 81.17 | 77.30 | 78.22 | 78.22 | 3,143 |
|
Sep 11, 2026
|
78.30 | 82.88 | 77.66 | 81.18 | 81.18 | 1,166 |
|
Sep 10, 2026
|
83.20 | 83.20 | 81.55 | 81.56 | 81.56 | 3,472 |
|
Sep 9, 2026
|
87.50 | 87.50 | 82.21 | 85.66 | 85.66 | 1,655 |
|
Sep 8, 2026
|
87.98 | 87.98 | 84.27 | 85.95 | 85.95 | 2,303 |
|
Sep 7, 2026
|
82.30 | 86.29 | 82.00 | 84.99 | 84.99 | 6,766 |
|
Sep 4, 2026
|
79.90 | 82.50 | 78.20 | 82.28 | 82.28 | 4,776 |
|
Sep 3, 2026
|
80.99 | 80.99 | 75.54 | 79.70 | 79.70 | 3,215 |
|
Sep 2, 2026
|
77.00 | 80.80 | 76.00 | 77.35 | 77.35 | 2,248 |
|
Sep 1, 2026
|
79.00 | 82.00 | 77.50 | 77.52 | 77.52 | 5,180 |
|
Aug 31, 2026
|
84.00 | 84.00 | 77.05 | 79.31 | 79.31 | 7,811 |
|
Aug 28, 2026
|
80.29 | 81.98 | 75.46 | 80.66 | 80.66 | 7,170 |
|
Aug 27, 2026
|
80.70 | 81.45 | 78.00 | 78.34 | 78.34 | 6,589 |
|
Aug 26, 2026
|
88.40 | 88.40 | 80.70 | 81.50 | 81.50 | 7,534 |
|
Aug 25, 2026
|
85.00 | 85.00 | 84.58 | 84.94 | 84.94 | 1,256 |
|
Aug 24, 2026
|
84.65 | 85.00 | 82.10 | 84.76 | 84.76 | 2,670 |
|
Aug 21, 2026
|
88.90 | 88.90 | 82.00 | 84.31 | 84.31 | 4,459 |
|
Aug 20, 2026
|
91.44 | 91.44 | 84.21 | 86.01 | 86.01 | 9,529 |
|
Aug 19, 2026
|
89.19 | 89.19 | 86.00 | 88.35 | 88.35 | 762 |
|
Aug 18, 2026
|
89.75 | 90.72 | 86.88 | 88.75 | 88.75 | 3,985 |
|
Aug 17, 2026
|
91.50 | 91.50 | 86.15 | 86.40 | 86.40 | 1,088 |
|
Aug 14, 2026
|
87.58 | 90.00 | 87.58 | 87.58 | 87.58 | 6,433 |
|
Aug 13, 2026
|
94.40 | 94.40 | 90.21 | 92.18 | 92.18 | 4,295 |
|
Aug 12, 2026
|
94.97 | 94.97 | 94.40 | 94.45 | 94.45 | 1,003 |
|
Aug 11, 2026
|
93.95 | 95.59 | 86.89 | 93.50 | 93.50 | 5,531 |
|
Aug 10, 2026
|
89.57 | 93.98 | 89.57 | 91.06 | 91.06 | 1,028 |
|
Aug 7, 2026
|
94.80 | 94.80 | 88.56 | 89.57 | 89.57 | 6,763 |
|
Aug 6, 2026
|
94.67 | 94.90 | 91.80 | 93.02 | 93.02 | 1,235 |
|
Aug 5, 2026
|
95.50 | 98.00 | 91.62 | 94.67 | 94.67 | 9,343 |
|
Aug 4, 2026
|
97.00 | 97.00 | 93.25 | 96.44 | 96.44 | 3,217 |
|
Aug 3, 2026
|
96.90 | 96.90 | 91.00 | 96.00 | 96.00 | 2,349 |
|
Jul 31, 2026
|
94.90 | 96.30 | 92.40 | 95.80 | 95.80 | 12,180 |
|
Jul 30, 2026
|
94.85 | 95.75 | 91.75 | 91.75 | 91.75 | 2,933 |
|
Jul 29, 2026
|
91.80 | 96.40 | 90.00 | 94.85 | 94.85 | 9,457 |
|
Jul 28, 2026
|
91.65 | 95.00 | 91.65 | 92.25 | 92.25 | 4,585 |
|
Jul 27, 2026
|
90.90 | 93.50 | 90.15 | 92.10 | 92.10 | 1,865 |
|
Jul 24, 2026
|
91.55 | 91.55 | 87.75 | 90.00 | 90.00 | 1,859 |
|
Jul 23, 2026
|
93.20 | 93.20 | 90.00 | 92.00 | 92.00 | 1,744 |
|
Jul 22, 2026
|
96.95 | 96.95 | 88.00 | 92.45 | 92.45 | 3,650 |
|
Jul 21, 2026
|
91.95 | 92.55 | 90.10 | 92.55 | 92.55 | 8,833 |
|
Jul 20, 2026
|
88.50 | 88.50 | 87.00 | 88.15 | 88.15 | 5,344 |
|
Jul 17, 2026
|
82.40 | 90.80 | 82.40 | 84.30 | 84.30 | 4,327 |
|
Jul 16, 2026
|
89.90 | 90.80 | 85.00 | 86.50 | 86.50 | 1,760 |
|
Jul 15, 2026
|
89.75 | 90.90 | 85.00 | 87.55 | 87.55 | 3,598 |
|
Jul 14, 2026
|
90.05 | 92.90 | 86.40 | 86.60 | 86.60 | 3,653 |
|
Jul 13, 2026
|
95.95 | 95.95 | 87.50 | 88.95 | 88.95 | 8,605 |
|
Jul 10, 2026
|
94.50 | 94.50 | 91.50 | 91.90 | 91.90 | 13,619 |
|
Jul 9, 2026
|
90.05 | 90.05 | 88.00 | 90.00 | 90.00 | 5,691 |
|
Jul 8, 2026
|
89.00 | 93.40 | 84.85 | 85.80 | 85.80 | 12,523 |
|
Jul 7, 2026
|
96.00 | 96.00 | 88.05 | 89.30 | 89.30 | 3,119 |
|
Jul 6, 2026
|
96.05 | 97.50 | 91.60 | 92.65 | 92.65 | 8,111 |
|
Jul 3, 2026
|
104.00 | 104.00 | 95.20 | 96.05 | 96.05 | 2,364 |
|
Jul 2, 2026
|
103.30 | 105.30 | 98.25 | 99.60 | 99.60 | 8,367 |
|
Jul 1, 2026
|
111.25 | 114.00 | 94.55 | 102.35 | 102.35 | 35,757 |
|
Jun 30, 2026
|
99.90 | 110.00 | 99.90 | 108.56 | 108.56 | 55,264 |
|
Jun 29, 2026
|
96.85 | 99.90 | 95.70 | 98.56 | 98.56 | 23,041 |
|
Jun 25, 2026
|
94.58 | 99.00 | 91.55 | 94.07 | 94.07 | 22,757 |
|
Jun 24, 2026
|
91.95 | 95.90 | 90.00 | 93.44 | 93.44 | 32,582 |
|
Jun 23, 2026
|
83.80 | 91.00 | 83.80 | 89.39 | 89.39 | 20,069 |
|
Jun 22, 2026
|
80.00 | 89.55 | 78.00 | 86.26 | 86.26 | 34,243 |
|
Jun 19, 2026
|
75.00 | 77.94 | 74.85 | 75.50 | 75.50 | 1,387 |
|
Jun 18, 2026
|
76.89 | 76.89 | 74.30 | 75.80 | 75.80 | 816 |
|
Jun 17, 2026
|
77.99 | 79.00 | 72.70 | 74.84 | 74.84 | 6,248 |
|
Jun 16, 2026
|
82.00 | 82.48 | 75.80 | 77.75 | 77.75 | 2,622 |
|
Jun 15, 2026
|
77.45 | 81.99 | 75.00 | 81.05 | 81.05 | 15,469 |
|
Jun 12, 2026
|
78.00 | 78.00 | 71.36 | 75.70 | 75.70 | 2,664 |
|
Jun 11, 2026
|
79.39 | 79.39 | 74.51 | 75.48 | 75.48 | 3,178 |
|
Jun 10, 2026
|
79.45 | 80.69 | 76.05 | 76.45 | 76.45 | 4,159 |
|
Jun 9, 2026
|
81.45 | 81.45 | 76.00 | 77.99 | 77.99 | 960 |
|
Jun 8, 2026
|
82.99 | 82.99 | 76.15 | 77.33 | 77.33 | 3,331 |
|
Jun 5, 2026
|
75.15 | 84.01 | 75.15 | 78.95 | 78.95 | 12,406 |
|
Jun 4, 2026
|
75.51 | 82.00 | 74.05 | 77.03 | 77.03 | 10,959 |
|
Jun 3, 2026
|
79.45 | 79.45 | 73.69 | 75.04 | 75.04 | 1,689 |
|
Jun 2, 2026
|
76.00 | 81.95 | 72.21 | 73.24 | 73.24 | 3,413 |
|
Jun 1, 2026
|
77.90 | 77.90 | 73.00 | 73.36 | 73.36 | 4,589 |
|
May 29, 2026
|
76.00 | 78.00 | 73.00 | 73.63 | 73.63 | 2,512 |
|
May 27, 2026
|
77.41 | 79.72 | 74.04 | 76.36 | 76.36 | 5,196 |
|
May 26, 2026
|
78.99 | 78.99 | 73.00 | 77.38 | 77.38 | 9,624 |
|
May 25, 2026
|
80.00 | 85.79 | 77.00 | 79.60 | 79.60 | 2,276 |
|
May 22, 2026
|
82.15 | 83.00 | 79.58 | 79.61 | 79.61 | 385 |
|
May 21, 2026
|
79.45 | 87.55 | 79.44 | 82.15 | 82.15 | 3,569 |
|
May 20, 2026
|
80.28 | 83.90 | 76.46 | 79.40 | 79.40 | 3,356 |
|
May 19, 2026
|
80.00 | 82.39 | 79.43 | 79.48 | 79.48 | 3,302 |
|
May 18, 2026
|
83.00 | 83.39 | 77.36 | 79.43 | 79.43 | 2,848 |
|
May 15, 2026
|
82.20 | 83.00 | 76.99 | 82.24 | 82.24 | 8,717 |
|
May 14, 2026
|
85.99 | 88.00 | 77.00 | 80.86 | 80.86 | 10,597 |
|
May 13, 2026
|
86.55 | 92.99 | 83.30 | 85.68 | 85.68 | 5,133 |
|
May 12, 2026
|
91.72 | 97.80 | 86.38 | 89.01 | 89.01 | 5,298 |
|
May 11, 2026
|
86.25 | 93.85 | 83.00 | 91.72 | 91.72 | 8,362 |
|
May 8, 2026
|
91.78 | 91.78 | 86.50 | 87.94 | 87.94 | 2,581 |
|
May 7, 2026
|
98.00 | 98.00 | 90.68 | 91.77 | 91.77 | 6,841 |
|
May 6, 2026
|
87.00 | 94.90 | 87.00 | 93.71 | 93.71 | 28,076 |
|
May 5, 2026
|
89.09 | 92.00 | 86.01 | 90.19 | 90.19 | 14,425 |
|
May 4, 2026
|
79.00 | 89.50 | 79.00 | 88.54 | 88.54 | 11,088 |
|
Apr 30, 2026
|
89.97 | 89.97 | 80.00 | 81.92 | 81.92 | 5,862 |
|
Apr 29, 2026
|
93.99 | 93.99 | 84.65 | 87.60 | 87.60 | 19,245 |
|
Apr 28, 2026
|
79.10 | 90.00 | 79.10 | 87.09 | 87.09 | 20,588 |
|
Apr 27, 2026
|
79.78 | 79.78 | 77.10 | 79.11 | 79.11 | 1,569 |
|
Apr 24, 2026
|
82.20 | 83.50 | 76.02 | 77.45 | 77.45 | 1,184 |
|
Apr 23, 2026
|
79.22 | 82.93 | 79.05 | 82.20 | 82.20 | 890 |
|
Apr 22, 2026
|
84.98 | 85.00 | 80.54 | 81.25 | 81.25 | 2,614 |
|
Apr 21, 2026
|
86.90 | 86.90 | 81.01 | 83.02 | 83.02 | 828 |
|
Apr 20, 2026
|
84.23 | 87.99 | 81.35 | 82.87 | 82.87 | 4,040 |
|
Apr 17, 2026
|
75.00 | 84.00 | 72.27 | 81.32 | 81.32 | 13,420 |
|
Apr 16, 2026
|
79.80 | 84.49 | 68.11 | 72.27 | 72.27 | 19,807 |
|
Apr 15, 2026
|
79.00 | 81.50 | 76.00 | 76.09 | 76.09 | 4,887 |
|
Apr 13, 2026
|
76.00 | 77.00 | 73.20 | 74.15 | 74.15 | 2,412 |
|
Apr 10, 2026
|
81.82 | 81.83 | 77.99 | 77.47 | 77.47 | 1,678 |
|
Apr 9, 2026
|
77.00 | 81.00 | 71.00 | 78.32 | 78.32 | 10,721 |
|
Apr 8, 2026
|
74.99 | 77.00 | 69.11 | 77.00 | 77.00 | 5,316 |
|
Apr 7, 2026
|
71.98 | 71.98 | 67.40 | 70.79 | 70.79 | 1,398 |
|
Apr 6, 2026
|
65.50 | 70.46 | 64.59 | 67.84 | 67.84 | 3,473 |
|
Apr 2, 2026
|
69.99 | 70.99 | 64.41 | 65.65 | 65.65 | 3,566 |
|
Apr 1, 2026
|
65.34 | 67.80 | 60.11 | 67.41 | 67.41 | 2,286 |
|
Mar 30, 2026
|
65.37 | 65.37 | 62.00 | 62.62 | 62.62 | 1,093 |
|
Mar 27, 2026
|
67.00 | 69.90 | 61.40 | 66.70 | 66.70 | 5,941 |
|
Mar 25, 2026
|
66.99 | 71.00 | 65.21 | 68.99 | 68.99 | 4,722 |
|
Mar 24, 2026
|
71.00 | 71.00 | 62.00 | 65.05 | 65.05 | 5,131 |
|
Mar 23, 2026
|
68.20 | 68.20 | 65.01 | 66.38 | 66.38 | 3,692 |
|
Mar 20, 2026
|
75.00 | 75.00 | 70.20 | 71.34 | 71.34 | 1,320 |
|
Mar 19, 2026
|
73.23 | 77.00 | 70.00 | 70.20 | 70.20 | 5,513 |
|
Mar 18, 2026
|
66.00 | 75.00 | 63.06 | 73.48 | 73.48 | 17,843 |
|
Mar 17, 2026
|
66.00 | 66.00 | 62.05 | 63.01 | 63.01 | 26,215 |
|
Mar 16, 2026
|
67.33 | 67.33 | 64.00 | 64.31 | 64.31 | 4,360 |
|
Mar 13, 2026
|
66.00 | 71.45 | 63.90 | 66.01 | 66.01 | 2,061 |
|
Mar 12, 2026
|
68.01 | 68.01 | 63.15 | 64.00 | 64.00 | 2,867 |
|
Mar 11, 2026
|
68.28 | 68.28 | 65.00 | 66.51 | 66.51 | 915 |
|
Mar 10, 2026
|
62.20 | 67.90 | 62.20 | 64.73 | 64.73 | 1,362 |
|
Mar 9, 2026
|
67.00 | 67.00 | 62.02 | 65.44 | 65.44 | 838 |
|
Mar 6, 2026
|
65.98 | 67.69 | 62.10 | 64.66 | 64.66 | 458 |
|
Mar 5, 2026
|
68.00 | 68.00 | 63.00 | 63.66 | 63.66 | 2,473 |
|
Mar 4, 2026
|
64.00 | 67.96 | 60.00 | 64.35 | 64.35 | 2,031 |
|
Mar 2, 2026
|
66.01 | 71.99 | 65.00 | 67.89 | 67.89 | 21,351 |
|
Feb 27, 2026
|
74.70 | 74.70 | 71.50 | 71.99 | 71.99 | 359 |
|
Feb 26, 2026
|
74.99 | 75.00 | 71.12 | 72.00 | 72.00 | 6,952 |
|
Feb 25, 2026
|
77.11 | 77.11 | 69.75 | 70.33 | 70.33 | 11,539 |
|
Feb 24, 2026
|
77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
|
Feb 23, 2026
|
76.94 | 78.15 | 75.69 | 77.89 | 77.89 | 440 |
|
Feb 20, 2026
|
76.64 | 77.75 | 74.00 | 76.94 | 76.94 | 1,054 |
|
Feb 19, 2026
|
77.81 | 77.81 | 75.52 | 76.65 | 76.65 | 663 |
|
Feb 18, 2026
|
77.75 | 78.00 | 75.51 | 77.09 | 77.09 | 3,260 |
|
Feb 17, 2026
|
76.00 | 79.31 | 75.66 | 77.75 | 77.75 | 1,330 |
|
Feb 16, 2026
|
82.50 | 82.50 | 75.51 | 76.73 | 76.73 | 1,271 |
|
Feb 13, 2026
|
80.99 | 80.99 | 76.01 | 76.29 | 76.29 | 2,354 |
|
Feb 12, 2026
|
82.31 | 82.70 | 77.07 | 78.64 | 78.64 | 4,478 |
|
Feb 11, 2026
|
81.01 | 83.99 | 81.01 | 81.98 | 81.98 | 3,958 |
|
Feb 10, 2026
|
84.50 | 84.70 | 79.16 | 83.67 | 83.67 | 5,134 |
|
Feb 9, 2026
|
82.05 | 84.99 | 80.01 | 81.80 | 81.80 | 3,838 |
|
Feb 6, 2026
|
88.40 | 88.70 | 84.18 | 85.00 | 85.00 | 1,195 |
|
Feb 5, 2026
|
87.20 | 89.50 | 84.00 | 86.32 | 86.32 | 6,266 |
|
Feb 4, 2026
|
88.00 | 91.68 | 86.00 | 89.79 | 89.79 | 8,269 |
|
Feb 3, 2026
|
85.10 | 92.00 | 85.10 | 89.87 | 89.87 | 44,022 |
|
Feb 2, 2026
|
81.75 | 84.00 | 80.00 | 83.24 | 83.24 | 7,443 |
|
Jan 30, 2026
|
78.01 | 83.79 | 78.01 | 82.50 | 82.50 | 18,180 |
|
Jan 29, 2026
|
75.40 | 85.00 | 73.55 | 79.91 | 79.91 | 18,761 |
|
Jan 28, 2026
|
76.00 | 81.00 | 73.00 | 75.40 | 75.40 | 7,974 |
|
Jan 27, 2026
|
73.45 | 76.00 | 69.31 | 75.14 | 75.14 | 17,612 |
|
Jan 23, 2026
|
67.00 | 74.90 | 67.00 | 70.48 | 70.48 | 28,154 |
|
Jan 22, 2026
|
56.00 | 67.90 | 56.00 | 67.77 | 67.77 | 16,342 |
|
Jan 21, 2026
|
62.35 | 62.35 | 57.45 | 61.50 | 61.50 | 2,145 |
|
Jan 20, 2026
|
61.90 | 62.48 | 59.00 | 60.05 | 60.05 | 10,083 |
|
Jan 19, 2026
|
60.00 | 60.00 | 58.00 | 58.76 | 58.76 | 1,782 |
|
Jan 16, 2026
|
62.29 | 62.29 | 60.00 | 60.00 | 60.00 | 784 |
|
Jan 14, 2026
|
62.95 | 62.95 | 59.15 | 59.99 | 59.99 | 689 |
|
Jan 13, 2026
|
62.90 | 62.90 | 59.28 | 60.00 | 60.00 | 3,529 |
|
Jan 12, 2026
|
60.53 | 63.74 | 58.15 | 58.15 | 58.15 | 620 |
|
Jan 9, 2026
|
61.50 | 61.50 | 60.50 | 60.53 | 60.53 | 4,544 |
|
Jan 8, 2026
|
60.70 | 63.89 | 60.00 | 61.61 | 61.61 | 3,542 |
|
Jan 7, 2026
|
64.54 | 65.00 | 60.00 | 61.85 | 61.85 | 3,982 |
|
Jan 6, 2026
|
65.95 | 66.00 | 62.25 | 64.54 | 64.54 | 1,864 |
|
Jan 5, 2026
|
67.00 | 67.38 | 63.00 | 64.28 | 64.28 | 5,498 |
|
Jan 2, 2026
|
67.48 | 67.48 | 65.53 | 67.08 | 67.08 | 214 |
|
Jan 1, 2026
|
65.50 | 68.16 | 65.17 | 65.53 | 65.53 | 865 |
|
Dec 31, 2025
|
68.16 | 68.16 | 67.00 | 67.79 | 67.79 | 162 |
|
Dec 30, 2025
|
68.19 | 68.19 | 64.50 | 67.25 | 67.25 | 1,560 |
|
Dec 29, 2025
|
65.33 | 68.38 | 64.54 | 67.86 | 67.86 | 254 |
|
Dec 26, 2025
|
69.00 | 69.00 | 65.00 | 65.33 | 65.33 | 3,567 |
|
Dec 24, 2025
|
65.00 | 68.44 | 64.00 | 66.32 | 66.32 | 2,906 |
|
Dec 23, 2025
|
69.50 | 69.50 | 65.34 | 68.44 | 68.44 | 1,901 |
|
Dec 22, 2025
|
64.00 | 69.49 | 64.00 | 69.01 | 69.01 | 1,511 |
|
Dec 19, 2025
|
66.55 | 67.79 | 64.00 | 65.41 | 65.41 | 1,103 |
|
Dec 18, 2025
|
69.79 | 69.79 | 65.20 | 66.75 | 66.75 | 894 |
|
Dec 17, 2025
|
66.36 | 68.75 | 65.00 | 68.58 | 68.58 | 1,697 |
|
Dec 16, 2025
|
69.80 | 69.80 | 65.00 | 65.56 | 65.56 | 286 |
|
Dec 15, 2025
|
68.72 | 68.72 | 68.43 | 68.48 | 68.48 | 7 |
|
Dec 12, 2025
|
67.00 | 69.68 | 66.00 | 68.73 | 68.73 | 2,439 |
|
Dec 11, 2025
|
70.76 | 70.76 | 64.35 | 66.99 | 66.99 | 4,640 |
|
Dec 10, 2025
|
70.95 | 70.95 | 69.80 | 70.01 | 70.01 | 843 |
|
Dec 9, 2025
|
66.79 | 68.78 | 66.40 | 68.74 | 68.74 | 2,202 |
|
Dec 8, 2025
|
67.88 | 69.80 | 63.06 | 64.12 | 64.12 | 2,205 |
|
Dec 5, 2025
|
69.16 | 69.16 | 66.55 | 66.55 | 66.55 | 479 |
|
Dec 4, 2025
|
68.00 | 68.00 | 65.05 | 67.06 | 67.06 | 632 |
|
Dec 3, 2025
|
70.88 | 70.88 | 64.15 | 65.86 | 65.86 | 2,082 |
|
Dec 2, 2025
|
66.52 | 69.89 | 66.52 | 66.82 | 66.82 | 1,524 |
|
Dec 1, 2025
|
69.46 | 72.48 | 66.36 | 66.96 | 66.96 | 3,104 |
|
Nov 28, 2025
|
69.55 | 71.98 | 69.14 | 69.43 | 69.43 | 2,166 |
|
Nov 27, 2025
|
73.99 | 74.80 | 68.63 | 71.03 | 71.03 | 1,305 |
|
Nov 26, 2025
|
62.50 | 77.00 | 62.50 | 74.02 | 74.02 | 11,925 |
|
Nov 25, 2025
|
69.00 | 69.06 | 66.67 | 67.01 | 67.01 | 1,041 |
|
Nov 24, 2025
|
67.16 | 73.95 | 67.16 | 69.40 | 69.40 | 4,998 |
|
Nov 21, 2025
|
66.05 | 74.80 | 66.05 | 69.49 | 69.49 | 2,893 |
|
Nov 20, 2025
|
71.00 | 74.21 | 71.00 | 71.06 | 71.06 | 2,544 |
|
Nov 19, 2025
|
71.00 | 77.78 | 71.00 | 71.59 | 71.59 | 2,159 |
|
Nov 18, 2025
|
73.83 | 78.80 | 73.83 | 74.29 | 74.29 | 2,738 |
|
Nov 17, 2025
|
76.10 | 76.10 | 73.15 | 74.20 | 74.20 | 1,394 |
|
Nov 14, 2025
|
77.05 | 78.80 | 75.80 | 76.48 | 76.48 | 2,751 |
|
Nov 13, 2025
|
78.79 | 80.00 | 75.00 | 76.64 | 76.64 | 1,539 |
|
Nov 12, 2025
|
72.62 | 75.50 | 72.62 | 74.24 | 74.24 | 1,592 |
|
Nov 11, 2025
|
78.10 | 78.10 | 73.05 | 74.02 | 74.02 | 2,161 |
|
Nov 10, 2025
|
79.99 | 79.99 | 78.00 | 78.10 | 78.10 | 595 |
|
Nov 7, 2025
|
78.57 | 79.50 | 76.29 | 78.01 | 78.01 | 199 |
|
Nov 6, 2025
|
79.04 | 79.10 | 78.25 | 78.57 | 78.57 | 1,962 |
|
Nov 4, 2025
|
79.00 | 80.00 | 76.00 | 79.04 | 79.04 | 3,608 |
|
Nov 3, 2025
|
80.00 | 81.81 | 78.05 | 78.18 | 78.18 | 3,110 |
