BSE - Delayed Quote
INR
GEE Limited (GEE.BO)
118.45
-0.40
(-0.34%)
At close: November 2 at 3:24:30 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
|
119.50 | 120.00 | 116.00 | 118.85 | 118.85 | 17,080 |
|
Oct 29, 2026
|
115.00 | 120.00 | 111.15 | 119.25 | 119.25 | 21,560 |
|
Oct 28, 2026
|
115.05 | 117.40 | 111.00 | 112.25 | 112.25 | 19,927 |
|
Oct 27, 2026
|
119.00 | 120.70 | 113.00 | 114.35 | 114.35 | 14,009 |
|
Oct 26, 2026
|
121.00 | 124.00 | 114.00 | 118.55 | 118.55 | 19,784 |
|
Oct 23, 2026
|
112.00 | 117.40 | 100.00 | 115.35 | 115.35 | 67,596 |
|
Oct 22, 2026
|
115.00 | 119.00 | 111.00 | 112.50 | 112.50 | 30,054 |
|
Oct 21, 2026
|
124.00 | 124.00 | 115.15 | 116.60 | 116.60 | 23,835 |
|
Oct 19, 2026
|
128.20 | 128.20 | 118.15 | 121.00 | 121.00 | 12,507 |
|
Oct 16, 2026
|
125.95 | 126.65 | 123.05 | 124.10 | 124.10 | 32,456 |
|
Oct 15, 2026
|
128.05 | 132.30 | 122.00 | 122.35 | 122.35 | 114,624 |
|
Oct 14, 2026
|
125.95 | 127.00 | 123.60 | 124.45 | 124.45 | 10,900 |
|
Oct 13, 2026
|
121.05 | 131.80 | 117.90 | 125.95 | 125.95 | 82,964 |
|
Oct 12, 2026
|
121.00 | 121.75 | 117.00 | 119.25 | 119.25 | 23,499 |
|
Oct 9, 2026
|
119.95 | 120.00 | 114.65 | 115.60 | 115.60 | 38,765 |
|
Oct 8, 2026
|
120.85 | 124.00 | 115.00 | 117.15 | 117.15 | 33,113 |
|
Oct 7, 2026
|
119.75 | 123.25 | 118.45 | 120.90 | 120.90 | 46,359 |
|
Oct 6, 2026
|
123.00 | 126.45 | 117.60 | 124.65 | 124.65 | 63,471 |
|
Oct 5, 2026
|
127.60 | 127.60 | 123.00 | 123.45 | 123.45 | 29,201 |
|
Oct 1, 2026
|
129.00 | 130.65 | 123.00 | 125.05 | 125.05 | 110,123 |
|
Sep 30, 2026
|
124.30 | 129.80 | 124.10 | 128.30 | 128.30 | 156,119 |
|
Sep 29, 2026
|
125.00 | 126.00 | 122.00 | 124.75 | 124.75 | 20,107 |
|
Sep 28, 2026
|
132.00 | 132.00 | 123.25 | 128.00 | 128.00 | 57,555 |
|
Sep 25, 2026
|
130.00 | 132.00 | 128.50 | 129.45 | 129.45 | 12,704 |
|
Sep 24, 2026
|
131.90 | 133.00 | 128.40 | 130.90 | 130.90 | 9,842 |
|
Sep 23, 2026
|
128.30 | 136.40 | 128.30 | 133.05 | 133.05 | 41,596 |
|
Sep 22, 2026
|
127.15 | 134.65 | 125.00 | 134.35 | 134.35 | 74,075 |
|
Sep 21, 2026
|
126.00 | 129.95 | 126.00 | 128.25 | 128.25 | 13,128 |
|
Sep 18, 2026
|
131.20 | 134.00 | 128.10 | 128.60 | 128.60 | 14,856 |
|
Sep 17, 2026
|
120.20 | 131.25 | 120.20 | 131.25 | 131.25 | 40,357 |
|
Sep 16, 2026
|
125.35 | 126.00 | 119.15 | 125.00 | 125.00 | 70,574 |
|
Sep 15, 2026
|
132.00 | 132.00 | 125.40 | 125.40 | 125.40 | 35,859 |
|
Sep 11, 2026
|
135.90 | 135.90 | 130.60 | 132.00 | 132.00 | 22,224 |
|
Sep 10, 2026
|
135.00 | 137.00 | 130.00 | 135.55 | 135.55 | 24,469 |
|
Sep 9, 2026
|
132.00 | 136.00 | 131.10 | 133.60 | 133.60 | 14,212 |
|
Sep 8, 2026
|
132.10 | 137.00 | 130.10 | 132.20 | 132.20 | 19,263 |
|
Sep 7, 2026
|
143.05 | 143.05 | 131.65 | 132.10 | 132.10 | 37,186 |
|
Sep 4, 2026
|
125.00 | 136.50 | 125.00 | 136.50 | 136.50 | 100,915 |
|
Sep 3, 2026
|
125.00 | 132.40 | 125.00 | 130.00 | 130.00 | 29,161 |
|
Sep 2, 2026
|
131.00 | 131.00 | 128.00 | 128.55 | 128.55 | 30,197 |
|
Sep 1, 2026
|
129.70 | 133.00 | 129.70 | 130.95 | 130.95 | 30,648 |
|
Aug 31, 2026
|
131.70 | 133.70 | 130.00 | 131.80 | 131.80 | 13,989 |
|
Aug 28, 2026
|
128.05 | 135.00 | 128.05 | 131.00 | 131.00 | 22,685 |
|
Aug 27, 2026
|
129.00 | 134.80 | 129.00 | 131.50 | 131.50 | 34,547 |
|
Aug 26, 2026
|
138.00 | 138.00 | 131.50 | 132.00 | 132.00 | 11,284 |
|
Aug 25, 2026
|
136.00 | 136.00 | 132.05 | 132.45 | 132.45 | 15,969 |
|
Aug 24, 2026
|
138.80 | 138.80 | 132.15 | 133.80 | 133.80 | 31,437 |
|
Aug 21, 2026
|
133.00 | 136.50 | 131.60 | 133.35 | 133.35 | 27,295 |
|
Aug 20, 2026
|
135.75 | 136.00 | 130.15 | 133.75 | 133.75 | 130,525 |
|
Aug 19, 2026
|
135.75 | 138.00 | 129.00 | 135.15 | 135.15 | 122,327 |
|
Aug 18, 2026
|
133.30 | 136.60 | 131.20 | 135.55 | 135.55 | 55,863 |
|
Aug 17, 2026
|
133.00 | 135.00 | 129.05 | 133.75 | 133.75 | 59,473 |
|
Aug 14, 2026
|
136.00 | 140.00 | 135.00 | 135.80 | 135.80 | 50,583 |
|
Aug 13, 2026
|
138.00 | 142.80 | 131.00 | 141.30 | 141.30 | 226,195 |
|
Aug 12, 2026
|
137.80 | 137.80 | 131.30 | 137.80 | 137.80 | 309,012 |
|
Aug 11, 2026
|
131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 33,837 |
|
Aug 10, 2026
|
120.50 | 125.00 | 116.05 | 125.00 | 125.00 | 185,136 |
|
Aug 7, 2026
|
119.05 | 119.05 | 117.00 | 119.05 | 119.05 | 308,926 |
|
Aug 6, 2026
|
114.70 | 114.75 | 110.50 | 113.40 | 113.40 | 18,540 |
|
Aug 5, 2026
|
113.30 | 115.90 | 108.60 | 109.95 | 109.95 | 128,430 |
|
Aug 4, 2026
|
116.15 | 118.00 | 110.70 | 113.30 | 113.30 | 50,318 |
|
Aug 3, 2026
|
117.00 | 121.50 | 111.65 | 116.15 | 116.15 | 42,385 |
|
Jul 31, 2026
|
111.85 | 117.80 | 110.15 | 115.00 | 115.00 | 54,399 |
|
Jul 30, 2026
|
112.00 | 114.35 | 108.40 | 112.30 | 112.30 | 103,994 |
|
Jul 29, 2026
|
103.50 | 108.95 | 103.00 | 108.95 | 108.95 | 62,912 |
|
Jul 28, 2026
|
109.00 | 110.00 | 103.55 | 103.80 | 103.80 | 41,890 |
|
Jul 27, 2026
|
112.00 | 115.00 | 106.00 | 109.00 | 109.00 | 32,481 |
|
Jul 24, 2026
|
112.50 | 116.00 | 108.55 | 111.00 | 111.00 | 30,239 |
|
Jul 23, 2026
|
113.10 | 117.90 | 111.00 | 112.50 | 112.50 | 11,034 |
|
Jul 22, 2026
|
115.15 | 117.00 | 111.20 | 113.10 | 113.10 | 13,023 |
|
Jul 21, 2026
|
116.00 | 120.00 | 115.50 | 116.00 | 116.00 | 17,704 |
|
Jul 20, 2026
|
117.00 | 120.70 | 115.10 | 117.15 | 117.15 | 12,608 |
|
Jul 17, 2026
|
116.15 | 121.10 | 115.00 | 118.50 | 118.50 | 44,616 |
|
Jul 16, 2026
|
119.00 | 121.75 | 114.00 | 116.15 | 116.15 | 28,461 |
|
Jul 15, 2026
|
114.65 | 119.00 | 113.35 | 118.90 | 118.90 | 142,938 |
|
Jul 14, 2026
|
112.50 | 115.00 | 106.20 | 113.35 | 113.35 | 91,243 |
|
Jul 13, 2026
|
107.00 | 110.25 | 104.00 | 110.25 | 110.25 | 82,818 |
|
Jul 10, 2026
|
98.00 | 105.00 | 98.00 | 105.00 | 105.00 | 61,958 |
|
Jul 9, 2026
|
100.80 | 105.00 | 96.10 | 100.00 | 100.00 | 79,302 |
|
Jul 8, 2026
|
102.00 | 106.70 | 100.60 | 100.80 | 100.80 | 46,630 |
|
Jul 7, 2026
|
112.00 | 112.00 | 105.55 | 105.85 | 105.85 | 83,139 |
|
Jul 6, 2026
|
110.00 | 112.95 | 106.50 | 111.10 | 111.10 | 69,385 |
|
Jul 3, 2026
|
114.00 | 117.00 | 108.30 | 109.90 | 109.90 | 91,874 |
|
Jul 2, 2026
|
112.30 | 115.20 | 109.20 | 114.00 | 114.00 | 90,622 |
|
Jul 1, 2026
|
105.00 | 112.90 | 104.50 | 112.00 | 112.00 | 86,853 |
|
Jun 30, 2026
|
110.20 | 115.93 | 106.02 | 109.93 | 109.93 | 180,213 |
|
Jun 29, 2026
|
118.60 | 121.00 | 105.05 | 110.41 | 110.41 | 182,502 |
|
Jun 25, 2026
|
123.00 | 127.00 | 115.25 | 117.42 | 117.42 | 497,553 |
|
Jun 24, 2026
|
99.86 | 113.50 | 98.00 | 113.50 | 113.50 | 785,373 |
|
Jun 23, 2026
|
104.00 | 104.00 | 91.21 | 94.59 | 94.59 | 185,671 |
|
Jun 22, 2026
|
90.13 | 90.13 | 86.32 | 86.79 | 86.79 | 39,187 |
|
Jun 19, 2026
|
86.51 | 92.00 | 86.51 | 87.43 | 87.43 | 20,412 |
|
Jun 18, 2026
|
94.00 | 95.00 | 88.10 | 90.00 | 90.00 | 61,462 |
|
Jun 17, 2026
|
95.01 | 97.69 | 92.65 | 93.70 | 93.70 | 121,626 |
|
Jun 16, 2026
|
85.89 | 96.90 | 85.01 | 93.56 | 93.56 | 135,926 |
|
Jun 15, 2026
|
83.25 | 85.97 | 83.22 | 85.82 | 85.82 | 46,265 |
|
Jun 12, 2026
|
83.50 | 84.50 | 81.00 | 82.99 | 82.99 | 10,089 |
|
Jun 11, 2026
|
82.22 | 85.00 | 82.21 | 83.04 | 83.04 | 4,846 |
|
Jun 10, 2026
|
84.93 | 86.00 | 82.00 | 82.22 | 82.22 | 14,721 |
|
Jun 9, 2026
|
78.06 | 86.00 | 77.46 | 84.93 | 84.93 | 41,611 |
|
Jun 8, 2026
|
78.00 | 82.90 | 77.99 | 79.65 | 79.65 | 13,855 |
|
Jun 5, 2026
|
79.32 | 81.50 | 77.11 | 80.14 | 80.14 | 10,383 |
|
Jun 4, 2026
|
79.00 | 83.30 | 76.76 | 79.32 | 79.32 | 17,279 |
|
Jun 3, 2026
|
77.63 | 78.25 | 77.00 | 78.03 | 78.03 | 1,138 |
|
Jun 2, 2026
|
79.00 | 79.00 | 76.25 | 77.25 | 77.25 | 5,830 |
|
Jun 1, 2026
|
79.05 | 79.05 | 75.00 | 78.78 | 78.78 | 5,656 |
|
May 29, 2026
|
79.24 | 80.00 | 76.36 | 79.05 | 79.05 | 6,349 |
|
May 27, 2026
|
77.87 | 79.45 | 76.21 | 79.24 | 79.24 | 3,713 |
|
May 26, 2026
|
79.00 | 79.00 | 76.72 | 78.26 | 78.26 | 6,970 |
|
May 25, 2026
|
78.00 | 79.77 | 76.26 | 78.30 | 78.30 | 4,076 |
|
May 22, 2026
|
80.00 | 80.05 | 77.00 | 78.00 | 78.00 | 14,001 |
|
May 21, 2026
|
78.55 | 80.50 | 76.10 | 78.53 | 78.53 | 8,200 |
|
May 20, 2026
|
82.00 | 83.29 | 78.00 | 78.50 | 78.50 | 10,495 |
|
May 19, 2026
|
78.00 | 83.28 | 78.00 | 81.70 | 81.70 | 7,965 |
|
May 18, 2026
|
83.55 | 83.60 | 73.12 | 81.92 | 81.92 | 27,461 |
|
May 15, 2026
|
80.84 | 83.50 | 80.83 | 82.88 | 82.88 | 8,703 |
|
May 14, 2026
|
79.17 | 84.30 | 79.17 | 80.83 | 80.83 | 11,613 |
|
May 13, 2026
|
79.64 | 84.90 | 78.00 | 83.19 | 83.19 | 29,289 |
|
May 12, 2026
|
80.00 | 83.50 | 77.31 | 79.64 | 79.64 | 27,892 |
|
May 11, 2026
|
84.75 | 89.50 | 80.10 | 81.16 | 81.16 | 42,414 |
|
May 8, 2026
|
77.27 | 90.40 | 77.27 | 84.75 | 84.75 | 178,991 |
|
May 7, 2026
|
77.00 | 80.00 | 76.02 | 79.68 | 79.68 | 17,963 |
|
May 6, 2026
|
77.79 | 79.00 | 74.50 | 77.37 | 77.37 | 19,209 |
|
May 5, 2026
|
71.89 | 76.00 | 70.11 | 75.85 | 75.85 | 6,891 |
|
May 4, 2026
|
71.48 | 72.30 | 70.00 | 71.73 | 71.73 | 45,774 |
|
Apr 30, 2026
|
73.45 | 74.00 | 67.99 | 69.35 | 69.35 | 42,844 |
|
Apr 29, 2026
|
77.77 | 77.77 | 68.33 | 72.48 | 72.48 | 30,089 |
|
Apr 28, 2026
|
66.12 | 73.00 | 66.12 | 70.01 | 70.01 | 26,060 |
|
Apr 27, 2026
|
68.22 | 68.22 | 66.00 | 67.99 | 67.99 | 3,246 |
|
Apr 24, 2026
|
72.00 | 72.00 | 66.50 | 67.00 | 67.00 | 2,410 |
|
Apr 23, 2026
|
68.00 | 68.00 | 66.90 | 66.91 | 66.91 | 514 |
|
Apr 22, 2026
|
66.75 | 68.20 | 66.75 | 67.02 | 67.02 | 6,431 |
|
Apr 21, 2026
|
67.14 | 68.99 | 65.10 | 67.61 | 67.61 | 9,399 |
|
Apr 20, 2026
|
68.69 | 68.70 | 66.08 | 67.09 | 67.09 | 3,388 |
|
Apr 17, 2026
|
69.88 | 69.88 | 66.32 | 68.04 | 68.04 | 17,994 |
|
Apr 16, 2026
|
72.00 | 72.00 | 65.58 | 67.33 | 67.33 | 38,288 |
|
Apr 15, 2026
|
66.04 | 69.59 | 66.04 | 67.83 | 67.83 | 5,752 |
|
Apr 13, 2026
|
64.51 | 66.99 | 64.51 | 66.71 | 66.71 | 3,185 |
|
Apr 10, 2026
|
69.97 | 69.97 | 67.86 | 68.18 | 68.18 | 3,706 |
|
Apr 9, 2026
|
65.25 | 69.98 | 64.50 | 68.64 | 68.64 | 17,082 |
|
Apr 8, 2026
|
64.00 | 65.00 | 64.00 | 64.46 | 64.46 | 55,930 |
|
Apr 7, 2026
|
61.95 | 63.64 | 61.15 | 63.47 | 63.47 | 4,511 |
|
Apr 6, 2026
|
64.77 | 64.77 | 61.66 | 61.95 | 61.95 | 24,023 |
|
Apr 2, 2026
|
59.49 | 62.50 | 56.06 | 61.95 | 61.95 | 3,412 |
|
Apr 1, 2026
|
55.99 | 59.50 | 55.99 | 58.79 | 58.79 | 9,109 |
|
Mar 30, 2026
|
56.82 | 57.01 | 53.61 | 53.99 | 53.99 | 42,335 |
|
Mar 27, 2026
|
64.01 | 65.76 | 55.20 | 56.82 | 56.82 | 58,869 |
|
Mar 25, 2026
|
64.71 | 66.50 | 63.49 | 64.16 | 64.16 | 10,321 |
|
Mar 24, 2026
|
62.60 | 67.79 | 60.41 | 64.70 | 64.70 | 17,357 |
|
Mar 23, 2026
|
61.93 | 66.49 | 58.01 | 63.56 | 63.56 | 82,194 |
|
Mar 20, 2026
|
63.11 | 63.38 | 61.25 | 61.93 | 61.93 | 24,060 |
|
Mar 19, 2026
|
63.10 | 63.67 | 63.00 | 63.10 | 63.10 | 8,786 |
|
Mar 18, 2026
|
63.51 | 64.85 | 63.05 | 63.80 | 63.80 | 10,812 |
|
Mar 17, 2026
|
63.16 | 63.80 | 62.14 | 62.38 | 62.38 | 9,560 |
|
Mar 16, 2026
|
66.73 | 66.73 | 61.05 | 62.64 | 62.64 | 24,096 |
|
Mar 13, 2026
|
64.10 | 66.89 | 64.07 | 65.05 | 65.05 | 3,401 |
|
Mar 12, 2026
|
65.98 | 66.50 | 63.00 | 63.97 | 63.97 | 3,673 |
|
Mar 11, 2026
|
66.50 | 66.53 | 64.62 | 65.01 | 65.01 | 6,588 |
|
Mar 10, 2026
|
64.03 | 67.00 | 64.03 | 66.21 | 66.21 | 6,344 |
|
Mar 9, 2026
|
67.89 | 67.89 | 64.00 | 66.27 | 66.27 | 7,377 |
|
Mar 6, 2026
|
64.40 | 67.00 | 64.40 | 66.97 | 66.97 | 9,299 |
|
Mar 5, 2026
|
67.99 | 67.99 | 65.11 | 65.57 | 65.57 | 14,503 |
|
Mar 4, 2026
|
68.37 | 68.37 | 65.35 | 65.58 | 65.58 | 5,701 |
|
Mar 2, 2026
|
70.49 | 70.49 | 67.00 | 68.37 | 68.37 | 4,470 |
|
Feb 27, 2026
|
70.99 | 71.00 | 69.30 | 70.44 | 70.44 | 2,315 |
|
Feb 26, 2026
|
70.00 | 71.96 | 68.26 | 69.73 | 69.73 | 14,205 |
|
Feb 25, 2026
|
70.01 | 72.94 | 69.60 | 70.00 | 70.00 | 11,866 |
|
Feb 24, 2026
|
71.60 | 72.84 | 69.20 | 70.17 | 70.17 | 14,564 |
|
Feb 23, 2026
|
73.13 | 73.13 | 71.17 | 71.55 | 71.55 | 10,020 |
|
Feb 20, 2026
|
70.70 | 73.69 | 70.70 | 71.70 | 71.70 | 5,149 |
|
Feb 19, 2026
|
73.37 | 73.72 | 71.35 | 72.89 | 72.89 | 3,436 |
|
Feb 18, 2026
|
71.80 | 73.99 | 71.80 | 73.01 | 73.01 | 2,140 |
|
Feb 17, 2026
|
71.75 | 73.00 | 71.75 | 72.53 | 72.53 | 4,061 |
|
Feb 16, 2026
|
74.52 | 74.52 | 71.34 | 71.76 | 71.76 | 709 |
|
Feb 13, 2026
|
74.45 | 74.45 | 71.80 | 72.40 | 72.40 | 6,765 |
|
Feb 12, 2026
|
73.74 | 73.74 | 72.16 | 72.46 | 72.46 | 1,801 |
|
Feb 11, 2026
|
74.43 | 74.43 | 72.13 | 73.74 | 73.74 | 1,958 |
|
Feb 10, 2026
|
73.65 | 73.65 | 72.51 | 73.10 | 73.10 | 7,509 |
|
Feb 9, 2026
|
74.79 | 74.79 | 71.00 | 72.04 | 72.04 | 18,701 |
|
Feb 6, 2026
|
73.75 | 74.00 | 71.71 | 73.63 | 73.63 | 10,332 |
|
Feb 5, 2026
|
73.97 | 73.97 | 71.77 | 72.79 | 72.79 | 1,177 |
|
Feb 4, 2026
|
70.66 | 73.00 | 70.15 | 73.00 | 73.00 | 8,459 |
|
Feb 3, 2026
|
73.17 | 74.88 | 71.72 | 72.79 | 72.79 | 12,788 |
|
Feb 2, 2026
|
75.00 | 75.00 | 71.00 | 73.16 | 73.16 | 1,452 |
|
Jan 30, 2026
|
73.02 | 75.00 | 72.20 | 73.42 | 73.42 | 11,416 |
|
Jan 29, 2026
|
73.10 | 75.79 | 72.33 | 74.86 | 74.86 | 17,697 |
|
Jan 28, 2026
|
72.50 | 75.97 | 72.00 | 74.94 | 74.94 | 15,352 |
|
Jan 27, 2026
|
70.00 | 77.39 | 70.00 | 72.58 | 72.58 | 3,268 |
|
Jan 23, 2026
|
74.86 | 75.90 | 72.01 | 73.11 | 73.11 | 5,954 |
|
Jan 22, 2026
|
75.00 | 75.25 | 73.50 | 74.86 | 74.86 | 346 |
|
Jan 21, 2026
|
70.50 | 76.95 | 70.50 | 73.21 | 73.21 | 3,622 |
|
Jan 20, 2026
|
76.00 | 76.00 | 73.50 | 74.08 | 74.08 | 11,708 |
|
Jan 19, 2026
|
79.00 | 79.00 | 73.42 | 76.30 | 76.30 | 19,356 |
|
Jan 16, 2026
|
75.52 | 76.95 | 75.00 | 76.06 | 76.06 | 6,890 |
|
Jan 14, 2026
|
74.09 | 76.00 | 74.09 | 75.89 | 75.89 | 14,834 |
|
Jan 13, 2026
|
74.97 | 75.00 | 72.33 | 74.09 | 74.09 | 9,056 |
|
Jan 12, 2026
|
74.49 | 75.23 | 70.21 | 72.33 | 72.33 | 1,079 |
|
Jan 9, 2026
|
76.15 | 76.15 | 73.26 | 73.40 | 73.40 | 5,247 |
|
Jan 8, 2026
|
74.00 | 75.94 | 73.10 | 74.76 | 74.76 | 4,473 |
|
Jan 7, 2026
|
75.29 | 75.29 | 74.00 | 74.78 | 74.78 | 6,742 |
|
Jan 6, 2026
|
77.74 | 77.74 | 75.00 | 75.29 | 75.29 | 9,199 |
|
Jan 5, 2026
|
78.95 | 78.95 | 74.00 | 74.88 | 74.88 | 7,612 |
|
Jan 2, 2026
|
77.79 | 77.79 | 75.12 | 75.81 | 75.81 | 4,725 |
|
Jan 1, 2026
|
79.93 | 79.93 | 75.00 | 76.35 | 76.35 | 756 |
|
Dec 31, 2025
|
75.99 | 78.00 | 74.00 | 76.84 | 76.84 | 32,275 |
|
Dec 30, 2025
|
76.90 | 76.90 | 74.13 | 74.87 | 74.87 | 995 |
|
Dec 29, 2025
|
76.68 | 77.00 | 74.00 | 74.64 | 74.64 | 28,933 |
|
Dec 26, 2025
|
80.50 | 80.50 | 74.00 | 76.68 | 76.68 | 20,475 |
|
Dec 24, 2025
|
79.91 | 79.91 | 78.11 | 78.87 | 78.87 | 8,926 |
|
Dec 23, 2025
|
75.11 | 80.00 | 75.11 | 78.78 | 78.78 | 15,412 |
|
Dec 22, 2025
|
78.78 | 78.78 | 76.62 | 77.82 | 77.82 | 1,180 |
|
Dec 19, 2025
|
79.64 | 79.64 | 76.03 | 77.55 | 77.55 | 24,099 |
|
Dec 18, 2025
|
77.02 | 78.39 | 75.01 | 78.08 | 78.08 | 3,275 |
|
Dec 17, 2025
|
79.20 | 80.99 | 77.66 | 77.85 | 77.85 | 337 |
|
Dec 16, 2025
|
78.01 | 79.90 | 77.00 | 79.15 | 79.15 | 91,382 |
|
Dec 15, 2025
|
80.60 | 80.60 | 78.31 | 78.43 | 78.43 | 603 |
|
Dec 12, 2025
|
81.01 | 81.01 | 78.00 | 79.01 | 79.01 | 54,445 |
|
Dec 11, 2025
|
76.01 | 85.70 | 76.01 | 79.42 | 79.42 | 2,811 |
|
Dec 10, 2025
|
86.50 | 86.50 | 78.30 | 79.04 | 79.04 | 5,368 |
|
Dec 9, 2025
|
79.00 | 79.00 | 76.60 | 77.94 | 77.94 | 11,839 |
|
Dec 8, 2025
|
87.99 | 87.99 | 77.98 | 78.52 | 78.52 | 23,287 |
|
Dec 5, 2025
|
80.58 | 81.90 | 80.58 | 81.00 | 81.00 | 3,871 |
|
Dec 4, 2025
|
82.99 | 82.99 | 80.51 | 80.58 | 80.58 | 4,651 |
|
Dec 3, 2025
|
83.11 | 84.95 | 82.06 | 82.37 | 82.37 | 5,629 |
|
Dec 2, 2025
|
86.00 | 86.00 | 84.12 | 85.13 | 85.13 | 11,634 |
|
Dec 1, 2025
|
88.00 | 88.00 | 85.01 | 86.32 | 86.32 | 7,057 |
|
Nov 28, 2025
|
89.25 | 89.25 | 86.40 | 88.00 | 88.00 | 5,525 |
|
Nov 27, 2025
|
89.94 | 90.45 | 86.62 | 89.24 | 89.24 | 21,945 |
|
Nov 26, 2025
|
89.99 | 91.98 | 86.23 | 90.45 | 90.45 | 29,965 |
|
Nov 25, 2025
|
89.00 | 93.34 | 87.50 | 89.30 | 89.30 | 220,336 |
|
Nov 24, 2025
|
82.95 | 84.86 | 80.00 | 84.86 | 84.86 | 73,028 |
|
Nov 21, 2025
|
78.01 | 78.90 | 77.10 | 77.15 | 77.15 | 2,097 |
|
Nov 20, 2025
|
79.80 | 81.50 | 77.45 | 78.24 | 78.24 | 14,759 |
|
Nov 19, 2025
|
82.00 | 82.00 | 79.21 | 79.80 | 79.80 | 11,434 |
|
Nov 18, 2025
|
81.86 | 82.50 | 80.00 | 81.61 | 81.61 | 4,515 |
|
Nov 17, 2025
|
82.00 | 82.90 | 80.16 | 81.86 | 81.86 | 8,920 |
|
Nov 14, 2025
|
82.22 | 83.00 | 81.61 | 82.37 | 82.37 | 3,074 |
|
Nov 13, 2025
|
82.85 | 83.89 | 81.99 | 82.03 | 82.03 | 7,085 |
|
Nov 12, 2025
|
84.83 | 84.83 | 81.78 | 82.82 | 82.82 | 16,978 |
|
Nov 11, 2025
|
84.69 | 84.69 | 81.60 | 83.17 | 83.17 | 5,970 |
|
Nov 10, 2025
|
83.00 | 83.98 | 81.06 | 82.11 | 82.11 | 13,339 |
|
Nov 7, 2025
|
85.47 | 85.47 | 82.57 | 83.53 | 83.53 | 14,461 |
|
Nov 6, 2025
|
82.20 | 86.20 | 82.20 | 85.47 | 85.47 | 4,648 |
|
Nov 4, 2025
|
85.32 | 86.90 | 84.00 | 85.05 | 85.05 | 12,841 |
|
Nov 3, 2025
|
84.85 | 87.00 | 82.31 | 85.32 | 85.32 | 12,949 |
