BSE - Delayed Quote
INR
Globe Multi Ventures Limited (GLCL.BO)
15.81
+0.31
(+2.00%)
At close: October 30 at 3:29:25 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
|
14.66 | 16.00 | 14.66 | 15.81 | 15.81 | 9,184 |
|
Oct 29, 2026
|
15.60 | 16.37 | 15.30 | 15.50 | 15.50 | 14,230 |
|
Oct 28, 2026
|
16.74 | 16.74 | 15.12 | 15.61 | 15.61 | 9,168 |
|
Oct 27, 2026
|
16.17 | 16.17 | 15.05 | 15.94 | 15.94 | 3,663 |
|
Oct 26, 2026
|
15.65 | 16.49 | 14.54 | 15.66 | 15.66 | 18,096 |
|
Oct 23, 2026
|
15.95 | 16.70 | 15.51 | 15.88 | 15.88 | 13,350 |
|
Oct 22, 2026
|
17.35 | 17.35 | 15.65 | 16.05 | 16.05 | 7,870 |
|
Oct 21, 2026
|
17.35 | 17.35 | 16.17 | 16.62 | 16.62 | 9,798 |
|
Oct 19, 2026
|
17.40 | 17.40 | 16.50 | 17.07 | 17.07 | 4,053 |
|
Oct 16, 2026
|
17.20 | 17.27 | 16.70 | 16.81 | 16.81 | 7,192 |
|
Oct 15, 2026
|
17.00 | 17.66 | 16.51 | 16.78 | 16.78 | 12,893 |
|
Oct 14, 2026
|
17.48 | 17.48 | 16.46 | 17.17 | 17.17 | 7,118 |
|
Oct 13, 2026
|
16.99 | 17.40 | 16.16 | 16.80 | 16.80 | 20,776 |
|
Oct 12, 2026
|
16.86 | 17.40 | 16.10 | 16.99 | 16.99 | 10,027 |
|
Oct 9, 2026
|
16.07 | 17.62 | 15.51 | 16.78 | 16.78 | 25,236 |
|
Oct 8, 2026
|
17.41 | 17.95 | 15.63 | 16.69 | 16.69 | 38,680 |
|
Oct 7, 2026
|
17.99 | 18.40 | 17.50 | 17.77 | 17.77 | 18,851 |
|
Oct 6, 2026
|
19.00 | 19.66 | 17.65 | 17.89 | 17.89 | 87,616 |
|
Oct 5, 2026
|
19.79 | 20.00 | 19.06 | 19.58 | 19.58 | 31,721 |
|
Oct 1, 2026
|
19.59 | 19.95 | 18.21 | 19.05 | 19.05 | 27,610 |
|
Sep 30, 2026
|
20.70 | 20.70 | 19.00 | 19.64 | 19.64 | 46,107 |
|
Sep 29, 2026
|
20.48 | 20.48 | 18.80 | 19.13 | 19.13 | 17,942 |
|
Sep 28, 2026
|
19.49 | 19.87 | 19.11 | 19.42 | 19.42 | 31,433 |
|
Sep 25, 2026
|
18.78 | 18.80 | 18.01 | 18.74 | 18.74 | 36,882 |
|
Sep 24, 2026
|
18.47 | 18.84 | 18.01 | 18.10 | 18.10 | 22,566 |
|
Sep 23, 2026
|
17.99 | 18.50 | 17.72 | 18.30 | 18.30 | 12,982 |
|
Sep 22, 2026
|
18.27 | 18.27 | 17.45 | 17.99 | 17.99 | 8,746 |
|
Sep 21, 2026
|
18.51 | 18.89 | 17.59 | 17.90 | 17.90 | 18,674 |
|
Sep 18, 2026
|
18.49 | 18.77 | 17.63 | 18.51 | 18.51 | 14,081 |
|
Sep 17, 2026
|
17.58 | 18.38 | 16.82 | 18.15 | 18.15 | 14,565 |
|
Sep 16, 2026
|
17.78 | 17.78 | 16.62 | 16.82 | 16.82 | 13,586 |
|
Sep 15, 2026
|
17.74 | 17.74 | 17.15 | 17.46 | 17.46 | 3,366 |
|
Sep 11, 2026
|
17.62 | 17.93 | 17.02 | 17.15 | 17.15 | 9,898 |
|
Sep 10, 2026
|
18.90 | 18.90 | 17.36 | 17.94 | 17.94 | 3,966 |
|
Sep 9, 2026
|
18.18 | 18.18 | 17.56 | 17.97 | 17.97 | 3,879 |
|
Sep 8, 2026
|
18.30 | 18.30 | 17.72 | 18.19 | 18.19 | 4,718 |
|
Sep 7, 2026
|
18.47 | 18.49 | 17.70 | 18.20 | 18.20 | 46,662 |
|
Sep 4, 2026
|
17.80 | 18.33 | 17.55 | 18.09 | 18.09 | 12,552 |
|
Sep 3, 2026
|
18.10 | 18.10 | 17.50 | 17.80 | 17.80 | 27,366 |
|
Sep 2, 2026
|
17.23 | 17.94 | 17.23 | 17.68 | 17.68 | 9,230 |
|
Sep 1, 2026
|
18.00 | 18.20 | 17.02 | 17.58 | 17.58 | 9,158 |
|
Aug 31, 2026
|
18.20 | 18.20 | 17.27 | 17.95 | 17.95 | 14,398 |
|
Aug 28, 2026
|
17.99 | 18.00 | 17.12 | 17.84 | 17.84 | 20,340 |
|
Aug 27, 2026
|
18.01 | 18.15 | 17.35 | 17.62 | 17.62 | 16,708 |
|
Aug 26, 2026
|
17.57 | 18.29 | 17.50 | 17.66 | 17.66 | 21,569 |
|
Aug 25, 2026
|
17.68 | 18.38 | 17.50 | 17.93 | 17.93 | 16,232 |
|
Aug 24, 2026
|
18.56 | 18.68 | 17.67 | 17.89 | 17.89 | 12,030 |
|
Aug 21, 2026
|
17.81 | 18.17 | 17.30 | 17.96 | 17.96 | 14,995 |
|
Aug 20, 2026
|
18.40 | 18.70 | 17.22 | 17.27 | 17.27 | 28,511 |
|
Aug 19, 2026
|
18.80 | 18.80 | 18.10 | 18.58 | 18.58 | 4,821 |
|
Aug 18, 2026
|
19.04 | 19.04 | 17.81 | 18.47 | 18.47 | 5,754 |
|
Aug 17, 2026
|
18.11 | 18.47 | 17.66 | 18.43 | 18.43 | 11,453 |
|
Aug 14, 2026
|
18.25 | 18.48 | 17.40 | 18.02 | 18.02 | 50,164 |
|
Aug 13, 2026
|
18.51 | 19.95 | 17.51 | 17.99 | 17.99 | 52,199 |
|
Aug 12, 2026
|
19.38 | 19.89 | 18.70 | 18.84 | 18.84 | 9,581 |
|
Aug 11, 2026
|
19.85 | 20.00 | 18.50 | 19.26 | 19.26 | 15,257 |
|
Aug 10, 2026
|
19.49 | 19.99 | 18.10 | 19.14 | 19.14 | 19,160 |
|
Aug 7, 2026
|
19.45 | 20.46 | 19.20 | 19.49 | 19.49 | 16,435 |
|
Aug 6, 2026
|
21.13 | 21.13 | 19.81 | 20.20 | 20.20 | 14,504 |
|
Aug 5, 2026
|
19.61 | 20.90 | 19.61 | 20.47 | 20.47 | 12,451 |
|
Aug 4, 2026
|
19.50 | 20.16 | 19.23 | 20.09 | 20.09 | 19,962 |
|
Aug 3, 2026
|
20.30 | 20.30 | 18.90 | 19.20 | 19.20 | 5,472 |
|
Jul 31, 2026
|
19.50 | 19.89 | 18.86 | 19.77 | 19.77 | 8,130 |
|
Jul 30, 2026
|
19.97 | 20.00 | 19.06 | 19.60 | 19.60 | 6,129 |
|
Jul 29, 2026
|
20.39 | 20.39 | 19.50 | 19.75 | 19.75 | 13,727 |
|
Jul 28, 2026
|
19.60 | 20.60 | 19.41 | 19.82 | 19.82 | 7,151 |
|
Jul 27, 2026
|
20.97 | 20.97 | 19.45 | 20.00 | 20.00 | 15,007 |
|
Jul 24, 2026
|
20.05 | 20.20 | 19.36 | 20.08 | 20.08 | 14,807 |
|
Jul 23, 2026
|
20.32 | 20.32 | 19.07 | 19.96 | 19.96 | 6,690 |
|
Jul 22, 2026
|
18.71 | 19.72 | 18.70 | 19.58 | 19.58 | 16,585 |
|
Jul 21, 2026
|
18.71 | 19.49 | 18.66 | 18.94 | 18.94 | 14,150 |
|
Jul 20, 2026
|
19.32 | 19.99 | 18.36 | 19.38 | 19.38 | 14,648 |
|
Jul 17, 2026
|
19.94 | 20.00 | 19.25 | 19.32 | 19.32 | 4,232 |
|
Jul 16, 2026
|
19.88 | 20.35 | 19.10 | 19.91 | 19.91 | 3,004 |
|
Jul 15, 2026
|
19.81 | 20.97 | 19.41 | 19.88 | 19.88 | 26,467 |
|
Jul 14, 2026
|
20.97 | 20.97 | 19.74 | 20.43 | 20.43 | 12,049 |
|
Jul 13, 2026
|
19.73 | 20.63 | 19.50 | 20.14 | 20.14 | 14,564 |
|
Jul 10, 2026
|
19.97 | 19.97 | 18.87 | 19.65 | 19.65 | 8,982 |
|
Jul 9, 2026
|
19.00 | 19.84 | 18.50 | 19.58 | 19.58 | 9,079 |
|
Jul 8, 2026
|
19.95 | 19.95 | 18.53 | 19.38 | 19.38 | 16,954 |
|
Jul 7, 2026
|
19.85 | 20.13 | 18.61 | 19.41 | 19.41 | 10,523 |
|
Jul 6, 2026
|
19.09 | 19.70 | 18.65 | 19.57 | 19.57 | 8,653 |
|
Jul 3, 2026
|
19.50 | 19.50 | 18.76 | 19.09 | 19.09 | 7,385 |
|
Jul 2, 2026
|
18.66 | 19.37 | 18.66 | 19.36 | 19.36 | 9,555 |
|
Jul 1, 2026
|
20.24 | 20.24 | 18.66 | 18.80 | 18.80 | 34,451 |
|
Jun 30, 2026
|
20.17 | 20.55 | 19.52 | 19.64 | 19.64 | 9,612 |
|
Jun 29, 2026
|
20.63 | 20.63 | 19.70 | 20.07 | 20.07 | 6,024 |
|
Jun 25, 2026
|
21.38 | 21.38 | 20.07 | 20.63 | 20.63 | 7,173 |
|
Jun 24, 2026
|
21.09 | 21.79 | 20.50 | 20.84 | 20.84 | 6,892 |
|
Jun 23, 2026
|
21.00 | 22.15 | 21.00 | 21.22 | 21.22 | 7,631 |
|
Jun 22, 2026
|
22.45 | 22.49 | 21.10 | 21.60 | 21.60 | 19,259 |
|
Jun 19, 2026
|
21.95 | 22.36 | 21.02 | 21.53 | 21.53 | 7,619 |
|
Jun 18, 2026
|
21.52 | 22.22 | 20.74 | 21.95 | 21.95 | 11,806 |
|
Jun 17, 2026
|
21.79 | 22.14 | 21.11 | 21.62 | 21.62 | 9,520 |
|
Jun 16, 2026
|
22.05 | 22.05 | 20.67 | 21.80 | 21.80 | 22,921 |
|
Jun 15, 2026
|
20.74 | 21.01 | 20.30 | 21.01 | 21.01 | 14,724 |
|
Jun 12, 2026
|
19.92 | 20.65 | 19.92 | 20.01 | 20.01 | 7,266 |
|
Jun 11, 2026
|
20.50 | 20.82 | 19.86 | 19.92 | 19.92 | 18,106 |
|
Jun 10, 2026
|
20.61 | 22.39 | 20.49 | 20.90 | 20.90 | 40,676 |
|
Jun 9, 2026
|
22.28 | 22.44 | 20.90 | 21.56 | 21.56 | 28,232 |
|
Jun 8, 2026
|
20.26 | 21.67 | 19.64 | 21.41 | 21.41 | 19,448 |
|
Jun 5, 2026
|
22.33 | 22.33 | 20.42 | 20.67 | 20.67 | 35,774 |
|
Jun 4, 2026
|
21.79 | 22.13 | 21.00 | 21.49 | 21.49 | 16,298 |
|
Jun 3, 2026
|
23.16 | 23.16 | 21.28 | 21.55 | 21.55 | 48,675 |
|
Jun 2, 2026
|
23.34 | 23.34 | 22.25 | 22.40 | 22.40 | 10,290 |
|
Jun 1, 2026
|
23.06 | 23.46 | 22.71 | 22.94 | 22.94 | 15,964 |
|
May 29, 2026
|
23.84 | 23.85 | 22.20 | 22.54 | 22.54 | 37,352 |
|
May 27, 2026
|
23.00 | 23.46 | 22.65 | 22.78 | 22.78 | 11,734 |
|
May 26, 2026
|
24.15 | 24.15 | 22.71 | 23.16 | 23.16 | 13,670 |
|
May 25, 2026
|
23.33 | 23.90 | 22.75 | 23.57 | 23.57 | 13,891 |
|
May 22, 2026
|
24.00 | 24.00 | 22.25 | 23.44 | 23.44 | 18,760 |
|
May 21, 2026
|
24.00 | 24.00 | 23.00 | 23.42 | 23.42 | 5,500 |
|
May 20, 2026
|
24.18 | 24.18 | 22.70 | 23.69 | 23.69 | 12,962 |
|
May 19, 2026
|
22.32 | 23.73 | 22.32 | 23.33 | 23.33 | 4,223 |
|
May 18, 2026
|
23.84 | 23.84 | 22.65 | 22.78 | 22.78 | 44,642 |
|
May 15, 2026
|
24.15 | 24.15 | 22.91 | 23.84 | 23.84 | 9,777 |
|
May 14, 2026
|
24.00 | 24.20 | 23.50 | 23.62 | 23.62 | 10,389 |
|
May 13, 2026
|
23.22 | 24.50 | 23.18 | 23.61 | 23.61 | 21,134 |
|
May 12, 2026
|
25.53 | 25.53 | 23.78 | 24.39 | 24.39 | 38,266 |
|
May 11, 2026
|
26.74 | 26.74 | 24.91 | 25.03 | 25.03 | 21,269 |
|
May 8, 2026
|
25.40 | 26.23 | 23.80 | 26.22 | 26.22 | 52,378 |
|
May 7, 2026
|
26.10 | 26.15 | 24.50 | 24.99 | 24.99 | 29,300 |
|
May 6, 2026
|
24.80 | 26.13 | 24.04 | 25.43 | 25.43 | 35,767 |
|
May 5, 2026
|
26.80 | 27.38 | 25.30 | 25.30 | 25.30 | 33,891 |
|
May 4, 2026
|
26.90 | 26.90 | 25.65 | 26.63 | 26.63 | 36,123 |
|
Apr 30, 2026
|
25.69 | 25.75 | 24.82 | 25.62 | 25.62 | 41,059 |
|
Apr 29, 2026
|
24.54 | 24.54 | 23.51 | 24.53 | 24.53 | 41,795 |
|
Apr 28, 2026
|
23.00 | 23.38 | 22.41 | 23.38 | 23.38 | 26,500 |
|
Apr 27, 2026
|
23.70 | 23.70 | 22.13 | 22.27 | 22.27 | 50,956 |
|
Apr 24, 2026
|
23.29 | 24.02 | 23.29 | 23.29 | 23.29 | 26,343 |
|
Apr 23, 2026
|
27.05 | 27.09 | 24.51 | 24.51 | 24.51 | 139,888 |
|
Apr 22, 2026
|
25.78 | 25.80 | 25.11 | 25.80 | 25.80 | 49,688 |
|
Apr 21, 2026
|
24.58 | 24.58 | 24.30 | 24.58 | 24.58 | 91,299 |
|
Apr 20, 2026
|
23.41 | 23.41 | 23.00 | 23.41 | 23.41 | 66,093 |
|
Apr 17, 2026
|
21.20 | 22.30 | 21.20 | 22.30 | 22.30 | 41,477 |
|
Apr 16, 2026
|
21.55 | 22.40 | 20.60 | 21.24 | 21.24 | 73,762 |
|
Apr 15, 2026
|
23.66 | 23.66 | 21.45 | 21.67 | 21.67 | 158,920 |
|
Apr 13, 2026
|
22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 77,025 |
|
Apr 10, 2026
|
21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 12,948 |
|
Apr 9, 2026
|
20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 12,845 |
|
Apr 8, 2026
|
19.50 | 19.51 | 19.50 | 19.51 | 19.51 | 18,646 |
|
Apr 7, 2026
|
18.59 | 18.59 | 17.10 | 18.59 | 18.59 | 97,020 |
|
Apr 6, 2026
|
16.85 | 16.90 | 16.80 | 16.90 | 16.90 | 28,809 |
|
Apr 2, 2026
|
14.95 | 15.37 | 14.27 | 15.37 | 15.37 | 23,113 |
|
Apr 1, 2026
|
13.00 | 13.98 | 13.00 | 13.98 | 13.98 | 23,520 |
|
Mar 30, 2026
|
13.89 | 13.89 | 12.40 | 12.71 | 12.71 | 39,892 |
|
Mar 27, 2026
|
14.32 | 14.32 | 12.92 | 13.04 | 13.04 | 37,134 |
|
Mar 25, 2026
|
14.70 | 14.80 | 14.00 | 14.32 | 14.32 | 13,338 |
|
Mar 24, 2026
|
14.05 | 14.30 | 13.30 | 13.75 | 13.75 | 21,033 |
|
Mar 23, 2026
|
14.70 | 14.80 | 13.30 | 13.38 | 13.38 | 46,820 |
|
Mar 20, 2026
|
15.39 | 15.39 | 14.50 | 14.77 | 14.77 | 17,074 |
|
Mar 19, 2026
|
15.10 | 15.85 | 13.80 | 14.88 | 14.88 | 30,553 |
|
Mar 18, 2026
|
15.85 | 15.98 | 14.61 | 15.20 | 15.20 | 37,810 |
|
Mar 17, 2026
|
15.89 | 15.90 | 15.05 | 15.31 | 15.31 | 8,578 |
|
Mar 16, 2026
|
16.30 | 16.30 | 15.11 | 15.43 | 15.43 | 13,330 |
|
Mar 13, 2026
|
16.42 | 16.42 | 15.00 | 15.48 | 15.48 | 44,106 |
|
Mar 12, 2026
|
15.71 | 16.38 | 15.05 | 16.15 | 16.15 | 16,538 |
|
Mar 11, 2026
|
16.08 | 16.08 | 15.40 | 15.81 | 15.81 | 15,326 |
|
Mar 10, 2026
|
16.45 | 16.45 | 15.50 | 15.92 | 15.92 | 12,396 |
|
Mar 9, 2026
|
17.64 | 17.64 | 15.25 | 15.97 | 15.97 | 24,886 |
|
Mar 6, 2026
|
16.77 | 16.90 | 16.05 | 16.82 | 16.82 | 16,794 |
|
Mar 5, 2026
|
17.00 | 17.00 | 15.85 | 16.74 | 16.74 | 33,161 |
|
Mar 4, 2026
|
17.84 | 17.84 | 15.21 | 16.08 | 16.08 | 46,820 |
|
Mar 2, 2026
|
15.43 | 17.80 | 15.43 | 16.64 | 16.64 | 66,235 |
|
Feb 27, 2026
|
18.40 | 18.40 | 16.85 | 17.14 | 17.14 | 24,807 |
|
Feb 26, 2026
|
18.45 | 18.45 | 17.40 | 17.61 | 17.61 | 12,757 |
|
Feb 25, 2026
|
18.40 | 18.40 | 17.50 | 17.86 | 17.86 | 15,845 |
|
Feb 24, 2026
|
17.20 | 17.89 | 16.55 | 17.83 | 17.83 | 39,192 |
|
Feb 23, 2026
|
18.38 | 18.38 | 16.85 | 17.03 | 17.03 | 25,252 |
|
Feb 20, 2026
|
18.05 | 18.05 | 17.60 | 17.74 | 17.74 | 14,126 |
|
Feb 19, 2026
|
18.29 | 18.29 | 17.02 | 17.53 | 17.53 | 28,651 |
|
Feb 18, 2026
|
18.39 | 18.40 | 17.51 | 18.08 | 18.08 | 24,263 |
|
Feb 17, 2026
|
18.43 | 18.43 | 17.33 | 17.72 | 17.72 | 23,786 |
|
Feb 16, 2026
|
18.57 | 18.71 | 17.30 | 18.34 | 18.34 | 13,328 |
|
Feb 13, 2026
|
18.79 | 18.89 | 17.50 | 17.86 | 17.86 | 32,907 |
|
Feb 12, 2026
|
19.28 | 19.28 | 18.41 | 18.60 | 18.60 | 27,758 |
|
Feb 11, 2026
|
19.45 | 19.65 | 18.41 | 18.85 | 18.85 | 25,469 |
|
Feb 10, 2026
|
18.80 | 19.74 | 18.40 | 18.99 | 18.99 | 28,697 |
|
Feb 9, 2026
|
20.90 | 21.00 | 18.70 | 18.86 | 18.86 | 51,668 |
|
Feb 6, 2026
|
20.37 | 20.37 | 19.50 | 20.14 | 20.14 | 6,232 |
|
Feb 5, 2026
|
20.50 | 21.49 | 18.60 | 19.99 | 19.99 | 18,928 |
|
Feb 4, 2026
|
20.34 | 20.76 | 19.53 | 20.50 | 20.50 | 21,561 |
|
Feb 3, 2026
|
20.04 | 20.48 | 19.60 | 19.94 | 19.94 | 8,716 |
|
Feb 2, 2026
|
20.29 | 20.29 | 18.90 | 19.51 | 19.51 | 12,066 |
|
Jan 30, 2026
|
20.74 | 20.74 | 19.71 | 19.77 | 19.77 | 19,637 |
|
Jan 29, 2026
|
20.50 | 21.00 | 19.58 | 20.74 | 20.74 | 14,209 |
|
Jan 28, 2026
|
20.17 | 20.98 | 19.82 | 20.39 | 20.39 | 5,367 |
|
Jan 27, 2026
|
20.50 | 21.00 | 19.80 | 20.58 | 20.58 | 13,586 |
|
Jan 23, 2026
|
20.85 | 20.85 | 19.52 | 20.20 | 20.20 | 9,223 |
|
Jan 22, 2026
|
20.04 | 20.78 | 19.30 | 20.11 | 20.11 | 6,759 |
|
Jan 21, 2026
|
18.72 | 20.37 | 18.72 | 20.04 | 20.04 | 18,211 |
|
Jan 20, 2026
|
20.00 | 21.39 | 19.66 | 19.70 | 19.70 | 11,641 |
|
Jan 19, 2026
|
20.84 | 20.84 | 19.92 | 20.69 | 20.69 | 44,693 |
|
Jan 16, 2026
|
19.80 | 19.85 | 19.29 | 19.85 | 19.85 | 19,032 |
|
Jan 14, 2026
|
18.30 | 18.91 | 17.50 | 18.91 | 18.91 | 24,944 |
|
Jan 13, 2026
|
19.40 | 19.40 | 18.01 | 18.01 | 18.01 | 34,132 |
|
Jan 12, 2026
|
19.94 | 19.95 | 18.95 | 18.95 | 18.95 | 36,884 |
|
Jan 9, 2026
|
21.10 | 21.10 | 19.65 | 19.94 | 19.94 | 14,776 |
|
Jan 8, 2026
|
20.68 | 21.13 | 20.01 | 20.48 | 20.48 | 13,693 |
|
Jan 7, 2026
|
20.80 | 21.40 | 20.65 | 20.68 | 20.68 | 21,541 |
|
Jan 6, 2026
|
22.00 | 22.00 | 20.85 | 21.13 | 21.13 | 24,120 |
|
Jan 5, 2026
|
21.10 | 21.29 | 20.95 | 21.23 | 21.23 | 30,487 |
|
Jan 2, 2026
|
21.30 | 21.30 | 20.44 | 20.70 | 20.70 | 29,965 |
|
Jan 1, 2026
|
21.50 | 21.50 | 20.78 | 20.85 | 20.85 | 15,793 |
|
Dec 31, 2025
|
21.15 | 21.68 | 20.80 | 21.16 | 21.16 | 15,336 |
|
Dec 30, 2025
|
21.00 | 21.40 | 20.53 | 21.15 | 21.15 | 17,224 |
|
Dec 29, 2025
|
21.70 | 21.70 | 20.54 | 21.09 | 21.09 | 24,817 |
|
Dec 26, 2025
|
21.30 | 21.60 | 20.02 | 20.98 | 20.98 | 10,485 |
|
Dec 24, 2025
|
21.84 | 21.84 | 20.63 | 20.72 | 20.72 | 13,743 |
|
Dec 23, 2025
|
21.41 | 21.58 | 20.25 | 21.09 | 21.09 | 10,146 |
|
Dec 22, 2025
|
21.59 | 21.90 | 20.72 | 21.00 | 21.00 | 15,011 |
|
Dec 19, 2025
|
21.89 | 21.89 | 20.92 | 21.52 | 21.52 | 6,957 |
|
Dec 18, 2025
|
20.88 | 21.84 | 20.88 | 21.48 | 21.48 | 15,891 |
|
Dec 17, 2025
|
22.35 | 22.54 | 20.71 | 20.88 | 20.88 | 30,316 |
|
Dec 16, 2025
|
22.20 | 22.50 | 20.78 | 21.47 | 21.47 | 13,659 |
|
Dec 15, 2025
|
23.39 | 23.39 | 21.57 | 21.65 | 21.65 | 34,116 |
|
Dec 12, 2025
|
22.00 | 22.80 | 21.00 | 22.69 | 22.69 | 40,309 |
|
Dec 11, 2025
|
21.50 | 22.10 | 20.86 | 21.86 | 21.86 | 45,916 |
|
Dec 10, 2025
|
21.48 | 22.35 | 20.60 | 21.38 | 21.38 | 13,590 |
|
Dec 9, 2025
|
23.00 | 23.30 | 21.48 | 21.57 | 21.57 | 31,563 |
|
Dec 8, 2025
|
22.61 | 22.61 | 21.05 | 22.61 | 22.61 | 88,421 |
|
Dec 5, 2025
|
20.90 | 21.54 | 20.58 | 21.54 | 21.54 | 30,579 |
|
Dec 4, 2025
|
20.68 | 21.40 | 19.66 | 20.52 | 20.52 | 12,038 |
|
Dec 3, 2025
|
20.91 | 21.94 | 19.87 | 20.56 | 20.56 | 20,902 |
|
Dec 2, 2025
|
20.59 | 22.00 | 20.59 | 20.91 | 20.91 | 74,168 |
|
Dec 1, 2025
|
23.82 | 23.82 | 21.56 | 21.67 | 21.67 | 102,038 |
|
Nov 28, 2025
|
22.69 | 22.69 | 22.55 | 22.69 | 22.69 | 49,346 |
|
Nov 27, 2025
|
19.57 | 21.61 | 19.57 | 21.61 | 21.61 | 176,497 |
|
Nov 26, 2025
|
20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 13,757 |
|
Nov 25, 2025
|
21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 5,832 |
|
Nov 24, 2025
|
23.25 | 23.70 | 22.81 | 22.81 | 22.81 | 47,084 |
|
Nov 21, 2025
|
24.01 | 24.01 | 22.00 | 24.01 | 24.01 | 281,979 |
|
Nov 20, 2025
|
22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 42,141 |
|
Nov 19, 2025
|
21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 9,127 |
|
Nov 18, 2025
|
20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 11,471 |
|
Nov 17, 2025
|
19.74 | 19.78 | 19.70 | 19.78 | 19.78 | 27,298 |
|
Nov 14, 2025
|
18.70 | 18.84 | 18.60 | 18.84 | 18.84 | 11,528 |
|
Nov 13, 2025
|
17.50 | 17.95 | 16.50 | 17.95 | 17.95 | 40,853 |
|
Nov 12, 2025
|
16.12 | 17.18 | 16.12 | 17.10 | 17.10 | 10,668 |
|
Nov 11, 2025
|
17.80 | 17.80 | 16.50 | 16.72 | 16.72 | 27,731 |
|
Nov 10, 2025
|
17.17 | 17.17 | 16.69 | 17.17 | 17.17 | 51,937 |
|
Nov 7, 2025
|
15.94 | 16.36 | 15.50 | 16.36 | 16.36 | 41,230 |
|
Nov 6, 2025
|
16.64 | 16.64 | 15.41 | 15.59 | 15.59 | 36,883 |
|
Nov 4, 2025
|
17.69 | 17.69 | 16.20 | 16.22 | 16.22 | 25,292 |
|
Nov 3, 2025
|
17.63 | 18.09 | 16.75 | 17.05 | 17.05 | 72,082 |
|
Oct 31, 2025
|
18.55 | 18.99 | 17.63 | 17.63 | 17.63 | 61,946 |
|
Oct 30, 2025
|
19.20 | 20.00 | 18.55 | 18.55 | 18.55 | 73,418 |
