NSE - Delayed Quote
INR
Hindustan Construction Company Limited (HCC.NS)
17.52
-0.07
(-0.40%)
At close: 3:29:57 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
17.14 | 17.82 | 17.10 | 17.59 | 17.59 | 17,071,658 |
|
Oct 30, 2026
|
17.60 | 17.93 | 17.02 | 17.14 | 17.14 | 11,661,471 |
|
Oct 29, 2026
|
17.50 | 18.12 | 17.33 | 17.93 | 17.93 | 11,592,756 |
|
Oct 28, 2026
|
17.74 | 17.85 | 17.28 | 17.50 | 17.50 | 8,829,258 |
|
Oct 27, 2026
|
17.30 | 17.90 | 17.24 | 17.61 | 17.61 | 8,865,930 |
|
Oct 26, 2026
|
17.15 | 17.69 | 16.94 | 17.32 | 17.32 | 18,290,737 |
|
Oct 23, 2026
|
17.45 | 17.47 | 16.49 | 17.38 | 17.38 | 30,183,864 |
|
Oct 22, 2026
|
18.07 | 18.20 | 17.40 | 17.54 | 17.54 | 17,217,298 |
|
Oct 21, 2026
|
19.08 | 19.15 | 17.88 | 18.07 | 18.07 | 18,633,490 |
|
Oct 19, 2026
|
19.59 | 19.72 | 18.94 | 19.06 | 19.06 | 13,108,807 |
|
Oct 16, 2026
|
19.70 | 19.78 | 19.38 | 19.43 | 19.43 | 9,199,029 |
|
Oct 15, 2026
|
20.01 | 20.18 | 19.47 | 19.63 | 19.63 | 13,771,023 |
|
Oct 14, 2026
|
19.65 | 20.41 | 19.56 | 20.07 | 20.07 | 22,308,934 |
|
Oct 13, 2026
|
19.21 | 19.86 | 18.96 | 19.72 | 19.72 | 13,837,550 |
|
Oct 12, 2026
|
19.01 | 19.74 | 19.01 | 19.21 | 19.21 | 14,411,881 |
|
Oct 9, 2026
|
18.81 | 19.20 | 18.35 | 19.01 | 19.01 | 16,705,845 |
|
Oct 8, 2026
|
19.80 | 19.85 | 18.68 | 18.75 | 18.75 | 21,311,169 |
|
Oct 7, 2026
|
20.25 | 20.47 | 19.71 | 19.80 | 19.80 | 15,774,521 |
|
Oct 6, 2026
|
20.06 | 20.56 | 20.06 | 20.26 | 20.26 | 11,477,346 |
|
Oct 5, 2026
|
20.30 | 20.59 | 19.95 | 20.00 | 20.00 | 11,202,334 |
|
Oct 1, 2026
|
20.40 | 20.56 | 19.88 | 20.23 | 20.23 | 16,600,215 |
|
Sep 30, 2026
|
20.61 | 21.14 | 20.35 | 20.41 | 20.41 | 9,937,639 |
|
Sep 29, 2026
|
20.50 | 20.97 | 20.17 | 20.71 | 20.71 | 12,456,726 |
|
Sep 28, 2026
|
21.24 | 21.26 | 20.50 | 20.55 | 20.55 | 10,738,113 |
|
Sep 25, 2026
|
21.55 | 21.66 | 21.05 | 21.26 | 21.26 | 9,997,995 |
|
Sep 24, 2026
|
21.93 | 21.93 | 21.50 | 21.62 | 21.62 | 9,196,586 |
|
Sep 23, 2026
|
21.75 | 22.29 | 21.66 | 22.17 | 22.17 | 11,996,406 |
|
Sep 22, 2026
|
21.84 | 22.31 | 21.61 | 21.67 | 21.67 | 14,710,707 |
|
Sep 21, 2026
|
21.71 | 22.21 | 21.47 | 21.83 | 21.83 | 17,293,181 |
|
Sep 18, 2026
|
21.72 | 21.90 | 21.37 | 21.77 | 21.77 | 16,759,566 |
|
Sep 17, 2026
|
21.09 | 22.30 | 21.02 | 21.56 | 21.56 | 22,120,270 |
|
Sep 16, 2026
|
21.40 | 21.44 | 20.64 | 21.04 | 21.04 | 21,826,373 |
|
Sep 15, 2026
|
22.95 | 22.95 | 21.25 | 21.32 | 21.32 | 20,566,631 |
|
Sep 11, 2026
|
22.65 | 22.89 | 21.94 | 22.73 | 22.73 | 23,241,864 |
|
Sep 10, 2026
|
23.41 | 23.63 | 22.63 | 22.81 | 22.81 | 19,958,126 |
|
Sep 9, 2026
|
23.66 | 23.95 | 23.22 | 23.43 | 23.43 | 25,015,712 |
|
Sep 8, 2026
|
23.52 | 24.10 | 23.06 | 23.86 | 23.86 | 35,951,505 |
|
Sep 7, 2026
|
23.00 | 23.67 | 22.75 | 23.54 | 23.54 | 31,279,184 |
|
Sep 4, 2026
|
23.06 | 23.54 | 22.90 | 22.98 | 22.98 | 20,266,993 |
|
Sep 3, 2026
|
23.20 | 23.68 | 22.81 | 23.13 | 23.13 | 22,777,015 |
|
Sep 2, 2026
|
23.26 | 23.74 | 22.90 | 23.08 | 23.08 | 32,414,628 |
|
Sep 1, 2026
|
23.88 | 24.25 | 23.17 | 23.36 | 23.36 | 30,351,930 |
|
Aug 31, 2026
|
24.50 | 24.80 | 23.72 | 23.83 | 23.83 | 41,845,918 |
|
Aug 28, 2026
|
25.25 | 25.59 | 24.50 | 24.64 | 24.64 | 41,624,710 |
|
Aug 27, 2026
|
24.11 | 26.03 | 24.11 | 25.10 | 25.10 | 202,003,226 |
|
Aug 26, 2026
|
22.60 | 24.12 | 22.52 | 23.88 | 23.88 | 57,217,167 |
|
Aug 25, 2026
|
22.56 | 23.16 | 22.32 | 22.61 | 22.61 | 42,033,627 |
|
Aug 24, 2026
|
21.00 | 22.80 | 20.95 | 22.52 | 22.52 | 80,806,879 |
|
Aug 21, 2026
|
21.18 | 21.63 | 20.93 | 21.03 | 21.03 | 30,416,036 |
|
Aug 20, 2026
|
20.00 | 21.47 | 19.99 | 21.22 | 21.22 | 66,092,291 |
|
Aug 19, 2026
|
20.06 | 20.24 | 19.71 | 19.83 | 19.83 | 17,175,564 |
|
Aug 18, 2026
|
20.33 | 20.56 | 19.90 | 20.04 | 20.04 | 11,759,100 |
|
Aug 17, 2026
|
19.91 | 20.55 | 19.65 | 20.33 | 20.33 | 22,198,910 |
|
Aug 14, 2026
|
19.70 | 20.00 | 19.63 | 19.82 | 19.82 | 10,947,392 |
|
Aug 13, 2026
|
20.14 | 20.47 | 20.00 | 20.07 | 20.07 | 9,815,170 |
|
Aug 12, 2026
|
20.24 | 20.24 | 19.71 | 20.04 | 20.04 | 18,181,740 |
|
Aug 11, 2026
|
20.29 | 20.32 | 19.69 | 20.05 | 20.05 | 25,570,077 |
|
Aug 10, 2026
|
20.50 | 20.73 | 20.06 | 20.18 | 20.18 | 23,846,062 |
|
Aug 7, 2026
|
21.00 | 21.49 | 20.38 | 20.52 | 20.52 | 40,417,420 |
|
Aug 6, 2026
|
22.00 | 22.06 | 21.45 | 21.55 | 21.55 | 12,654,859 |
|
Aug 5, 2026
|
22.04 | 22.26 | 21.76 | 21.91 | 21.91 | 11,932,538 |
|
Aug 4, 2026
|
21.90 | 22.30 | 21.80 | 21.84 | 21.84 | 15,549,478 |
|
Aug 3, 2026
|
21.60 | 22.00 | 21.51 | 21.81 | 21.81 | 13,986,818 |
|
Jul 31, 2026
|
21.06 | 21.79 | 21.00 | 21.44 | 21.44 | 22,231,485 |
|
Jul 30, 2026
|
21.33 | 21.34 | 20.80 | 20.94 | 20.94 | 12,691,735 |
|
Jul 29, 2026
|
21.20 | 21.45 | 20.98 | 21.35 | 21.35 | 13,182,576 |
|
Jul 28, 2026
|
21.89 | 21.89 | 20.92 | 21.08 | 21.08 | 14,281,095 |
|
Jul 27, 2026
|
21.60 | 22.03 | 21.56 | 21.73 | 21.73 | 16,327,008 |
|
Jul 24, 2026
|
21.16 | 21.70 | 20.92 | 21.43 | 21.43 | 27,590,434 |
|
Jul 23, 2026
|
22.00 | 22.25 | 21.37 | 21.44 | 21.44 | 18,370,186 |
|
Jul 22, 2026
|
22.80 | 22.80 | 22.01 | 22.06 | 22.06 | 14,700,076 |
|
Jul 21, 2026
|
22.60 | 23.17 | 22.56 | 22.66 | 22.66 | 14,190,226 |
|
Jul 20, 2026
|
22.40 | 22.99 | 22.11 | 22.70 | 22.70 | 25,643,030 |
|
Jul 17, 2026
|
22.92 | 22.92 | 22.11 | 22.37 | 22.37 | 27,861,499 |
|
Jul 16, 2026
|
23.27 | 23.55 | 22.85 | 22.95 | 22.95 | 15,923,895 |
|
Jul 15, 2026
|
23.17 | 23.54 | 23.05 | 23.20 | 23.20 | 18,698,030 |
|
Jul 14, 2026
|
23.60 | 23.66 | 22.98 | 23.03 | 23.03 | 15,974,168 |
|
Jul 13, 2026
|
23.59 | 24.16 | 23.31 | 23.77 | 23.77 | 22,787,237 |
|
Jul 10, 2026
|
23.55 | 24.33 | 23.51 | 23.89 | 23.89 | 28,766,980 |
|
Jul 9, 2026
|
22.80 | 23.85 | 22.75 | 23.42 | 23.42 | 39,226,487 |
|
Jul 8, 2026
|
23.67 | 24.02 | 22.53 | 22.80 | 22.80 | 35,157,712 |
|
Jul 7, 2026
|
24.70 | 24.70 | 23.64 | 23.83 | 23.83 | 26,918,419 |
|
Jul 6, 2026
|
24.90 | 25.20 | 24.45 | 24.60 | 24.60 | 19,178,421 |
|
Jul 3, 2026
|
25.69 | 25.75 | 24.75 | 24.83 | 24.83 | 22,478,383 |
|
Jul 2, 2026
|
25.85 | 26.09 | 25.31 | 25.57 | 25.57 | 20,258,836 |
|
Jul 1, 2026
|
25.75 | 26.37 | 25.58 | 25.70 | 25.70 | 29,087,744 |
|
Jun 30, 2026
|
25.80 | 25.98 | 25.38 | 25.65 | 25.65 | 24,349,780 |
|
Jun 29, 2026
|
26.77 | 26.78 | 25.47 | 25.69 | 25.69 | 33,725,314 |
|
Jun 25, 2026
|
27.60 | 27.63 | 26.55 | 26.76 | 26.76 | 33,663,287 |
|
Jun 24, 2026
|
26.99 | 28.11 | 26.95 | 27.38 | 27.38 | 52,785,278 |
|
Jun 23, 2026
|
28.01 | 28.50 | 26.90 | 27.14 | 27.14 | 64,834,197 |
|
Jun 22, 2026
|
27.30 | 28.00 | 26.94 | 27.83 | 27.83 | 66,234,418 |
|
Jun 19, 2026
|
27.34 | 27.68 | 26.71 | 27.02 | 27.02 | 57,016,131 |
|
Jun 18, 2026
|
27.01 | 28.39 | 26.61 | 27.35 | 27.35 | 126,995,148 |
|
Jun 17, 2026
|
25.69 | 27.04 | 25.63 | 26.86 | 26.86 | 102,591,016 |
|
Jun 16, 2026
|
24.09 | 25.77 | 24.03 | 25.49 | 25.49 | 111,276,550 |
|
Jun 15, 2026
|
24.01 | 25.00 | 23.76 | 23.87 | 23.87 | 51,073,742 |
|
Jun 12, 2026
|
22.40 | 23.54 | 22.40 | 23.37 | 23.37 | 52,939,377 |
|
Jun 11, 2026
|
22.15 | 22.60 | 21.55 | 21.68 | 21.68 | 23,651,762 |
|
Jun 10, 2026
|
23.55 | 23.70 | 22.20 | 22.35 | 22.35 | 27,660,853 |
|
Jun 9, 2026
|
23.00 | 23.58 | 22.96 | 23.42 | 23.42 | 22,652,328 |
|
Jun 8, 2026
|
23.60 | 24.20 | 22.65 | 22.84 | 22.84 | 37,291,696 |
|
Jun 5, 2026
|
24.10 | 24.48 | 23.67 | 24.02 | 24.02 | 41,445,923 |
|
Jun 4, 2026
|
23.35 | 24.50 | 23.25 | 23.99 | 23.99 | 61,709,512 |
|
Jun 3, 2026
|
23.50 | 23.75 | 22.85 | 23.51 | 23.51 | 44,570,311 |
|
Jun 2, 2026
|
22.20 | 23.54 | 21.82 | 23.42 | 23.42 | 48,015,961 |
|
Jun 1, 2026
|
23.00 | 23.33 | 22.06 | 22.29 | 22.29 | 33,789,927 |
|
May 29, 2026
|
23.30 | 23.98 | 22.55 | 22.81 | 22.81 | 64,253,697 |
|
May 27, 2026
|
22.06 | 23.70 | 21.99 | 23.21 | 23.21 | 103,334,152 |
|
May 26, 2026
|
22.45 | 22.80 | 21.82 | 21.94 | 21.94 | 32,152,415 |
|
May 25, 2026
|
21.25 | 22.86 | 21.19 | 22.38 | 22.38 | 60,690,716 |
|
May 22, 2026
|
20.60 | 21.28 | 20.49 | 20.87 | 20.87 | 19,097,276 |
|
May 21, 2026
|
21.10 | 21.26 | 20.35 | 20.48 | 20.48 | 23,234,133 |
|
May 20, 2026
|
20.88 | 21.19 | 20.64 | 20.90 | 20.90 | 21,537,401 |
|
May 19, 2026
|
21.45 | 21.64 | 20.86 | 20.95 | 20.95 | 23,065,902 |
|
May 18, 2026
|
21.12 | 21.62 | 20.46 | 21.18 | 21.18 | 38,182,949 |
|
May 15, 2026
|
21.50 | 22.56 | 20.96 | 21.41 | 21.41 | 53,947,188 |
|
May 14, 2026
|
22.30 | 22.54 | 21.60 | 21.96 | 21.96 | 32,155,223 |
|
May 13, 2026
|
21.85 | 22.46 | 21.79 | 22.03 | 22.03 | 32,570,846 |
|
May 12, 2026
|
22.40 | 23.17 | 21.61 | 21.74 | 21.74 | 44,781,305 |
|
May 11, 2026
|
23.00 | 23.13 | 22.30 | 22.43 | 22.43 | 35,125,848 |
|
May 8, 2026
|
24.28 | 24.34 | 23.05 | 23.30 | 23.30 | 34,092,199 |
|
May 7, 2026
|
24.34 | 24.65 | 23.94 | 24.35 | 24.35 | 34,338,169 |
|
May 6, 2026
|
23.90 | 24.34 | 23.64 | 24.15 | 24.15 | 48,984,019 |
|
May 5, 2026
|
22.30 | 23.78 | 22.16 | 23.58 | 23.58 | 70,769,850 |
|
May 4, 2026
|
22.39 | 22.57 | 21.92 | 22.35 | 22.35 | 38,541,636 |
|
Apr 30, 2026
|
21.90 | 22.21 | 21.35 | 22.04 | 22.04 | 46,678,840 |
|
Apr 29, 2026
|
22.70 | 22.88 | 21.94 | 22.07 | 22.07 | 44,746,917 |
|
Apr 28, 2026
|
20.80 | 22.55 | 20.63 | 22.40 | 22.40 | 100,774,509 |
|
Apr 27, 2026
|
20.44 | 21.05 | 20.00 | 20.71 | 20.71 | 42,098,973 |
|
Apr 24, 2026
|
20.55 | 21.25 | 19.65 | 20.05 | 20.05 | 60,176,060 |
|
Apr 23, 2026
|
19.98 | 20.75 | 19.80 | 20.61 | 20.61 | 46,371,447 |
|
Apr 22, 2026
|
19.68 | 20.36 | 19.52 | 20.18 | 20.18 | 41,913,180 |
|
Apr 21, 2026
|
19.35 | 20.20 | 19.13 | 19.61 | 19.61 | 48,928,619 |
|
Apr 20, 2026
|
19.21 | 19.64 | 18.65 | 19.24 | 19.24 | 38,742,935 |
|
Apr 17, 2026
|
18.99 | 19.71 | 18.89 | 19.09 | 19.09 | 40,904,325 |
|
Apr 16, 2026
|
18.75 | 19.07 | 18.09 | 18.87 | 18.87 | 39,216,078 |
|
Apr 15, 2026
|
17.82 | 18.70 | 17.74 | 18.46 | 18.46 | 53,752,319 |
|
Apr 13, 2026
|
17.00 | 17.67 | 16.75 | 17.27 | 17.27 | 41,925,451 |
|
Apr 10, 2026
|
16.77 | 17.87 | 16.67 | 17.60 | 17.60 | 64,660,475 |
|
Apr 9, 2026
|
16.75 | 17.02 | 16.40 | 16.52 | 16.52 | 20,111,904 |
|
Apr 8, 2026
|
16.35 | 16.84 | 16.26 | 16.75 | 16.75 | 34,110,174 |
|
Apr 7, 2026
|
15.40 | 15.96 | 15.18 | 15.64 | 15.64 | 23,054,185 |
|
Apr 6, 2026
|
15.42 | 15.76 | 14.90 | 15.60 | 15.60 | 33,261,099 |
|
Apr 2, 2026
|
14.65 | 15.54 | 14.45 | 15.40 | 15.40 | 23,372,394 |
|
Apr 1, 2026
|
14.59 | 15.31 | 14.15 | 15.13 | 15.13 | 35,644,501 |
|
Mar 30, 2026
|
14.25 | 14.70 | 13.65 | 13.73 | 13.73 | 34,475,213 |
|
Mar 27, 2026
|
14.88 | 14.90 | 14.27 | 14.52 | 14.52 | 39,071,054 |
|
Mar 25, 2026
|
14.80 | 15.44 | 14.76 | 15.10 | 15.10 | 28,170,044 |
|
Mar 24, 2026
|
14.79 | 14.84 | 14.24 | 14.69 | 14.69 | 23,607,528 |
|
Mar 23, 2026
|
15.25 | 15.30 | 14.15 | 14.23 | 14.23 | 42,325,802 |
|
Mar 20, 2026
|
15.50 | 15.77 | 15.36 | 15.44 | 15.44 | 20,068,506 |
|
Mar 19, 2026
|
15.20 | 15.72 | 15.07 | 15.15 | 15.15 | 26,294,192 |
|
Mar 18, 2026
|
15.29 | 15.87 | 15.22 | 15.65 | 15.65 | 22,863,268 |
|
Mar 17, 2026
|
15.10 | 15.36 | 14.83 | 15.15 | 15.15 | 22,929,478 |
|
Mar 16, 2026
|
15.52 | 15.52 | 14.60 | 14.93 | 14.93 | 31,626,433 |
|
Mar 13, 2026
|
16.01 | 16.09 | 15.23 | 15.33 | 15.33 | 19,391,589 |
|
Mar 12, 2026
|
15.96 | 16.33 | 15.48 | 16.09 | 16.09 | 17,963,204 |
|
Mar 11, 2026
|
16.12 | 16.50 | 15.85 | 15.97 | 15.97 | 16,857,779 |
|
Mar 10, 2026
|
15.85 | 16.20 | 15.47 | 16.10 | 16.10 | 18,127,051 |
|
Mar 9, 2026
|
15.80 | 15.80 | 15.15 | 15.47 | 15.47 | 16,633,338 |
|
Mar 6, 2026
|
16.35 | 16.69 | 15.90 | 16.01 | 16.01 | 22,356,076 |
|
Mar 5, 2026
|
16.50 | 16.54 | 15.93 | 16.27 | 16.27 | 18,528,442 |
|
Mar 4, 2026
|
16.60 | 16.67 | 16.15 | 16.24 | 16.24 | 18,485,316 |
|
Mar 2, 2026
|
16.56 | 17.17 | 16.34 | 16.71 | 16.71 | 28,781,919 |
|
Feb 27, 2026
|
17.87 | 17.88 | 17.30 | 17.38 | 17.38 | 13,098,331 |
|
Feb 26, 2026
|
18.10 | 18.22 | 17.46 | 17.82 | 17.82 | 16,051,622 |
|
Feb 25, 2026
|
18.37 | 18.43 | 17.74 | 18.05 | 18.05 | 16,514,407 |
|
Feb 24, 2026
|
18.50 | 18.55 | 17.96 | 18.17 | 18.17 | 18,542,271 |
|
Feb 23, 2026
|
18.90 | 18.96 | 18.43 | 18.50 | 18.50 | 17,176,761 |
|
Feb 20, 2026
|
18.80 | 18.88 | 18.61 | 18.69 | 18.69 | 9,315,879 |
|
Feb 19, 2026
|
19.15 | 19.31 | 18.68 | 18.86 | 18.86 | 16,098,347 |
|
Feb 18, 2026
|
19.17 | 19.45 | 18.98 | 19.10 | 19.10 | 13,955,902 |
|
Feb 17, 2026
|
19.37 | 19.50 | 19.05 | 19.16 | 19.16 | 11,309,643 |
|
Feb 16, 2026
|
19.99 | 19.99 | 19.30 | 19.39 | 19.39 | 13,872,800 |
|
Feb 13, 2026
|
20.10 | 20.40 | 19.66 | 19.83 | 19.83 | 34,564,371 |
|
Feb 12, 2026
|
19.90 | 20.32 | 19.57 | 20.10 | 20.10 | 21,082,740 |
|
Feb 11, 2026
|
20.40 | 20.44 | 19.81 | 19.90 | 19.90 | 13,930,954 |
|
Feb 10, 2026
|
19.95 | 20.60 | 19.73 | 20.34 | 20.34 | 36,546,888 |
|
Feb 9, 2026
|
19.25 | 20.04 | 19.25 | 19.85 | 19.85 | 24,354,321 |
|
Feb 6, 2026
|
19.20 | 19.20 | 18.82 | 19.06 | 19.06 | 12,840,925 |
|
Feb 5, 2026
|
19.74 | 19.90 | 19.21 | 19.27 | 19.27 | 14,652,540 |
|
Feb 4, 2026
|
19.55 | 20.25 | 19.30 | 19.81 | 19.81 | 24,681,061 |
|
Feb 3, 2026
|
20.11 | 20.35 | 19.45 | 19.59 | 19.59 | 21,006,225 |
|
Feb 2, 2026
|
19.35 | 19.64 | 18.80 | 19.23 | 19.23 | 22,804,269 |
|
Jan 30, 2026
|
19.39 | 20.90 | 19.10 | 20.02 | 20.02 | 34,442,989 |
|
Jan 29, 2026
|
20.24 | 20.45 | 19.45 | 19.56 | 19.56 | 21,778,186 |
|
Jan 28, 2026
|
18.94 | 20.55 | 18.88 | 20.21 | 20.21 | 51,848,017 |
|
Jan 27, 2026
|
18.30 | 18.95 | 17.85 | 18.79 | 18.79 | 24,506,079 |
|
Jan 23, 2026
|
19.15 | 19.20 | 18.07 | 18.17 | 18.17 | 15,420,673 |
|
Jan 22, 2026
|
19.10 | 19.26 | 18.76 | 19.10 | 19.10 | 23,389,787 |
|
Jan 21, 2026
|
19.07 | 19.33 | 18.28 | 18.41 | 18.41 | 37,576,244 |
|
Jan 20, 2026
|
20.07 | 20.14 | 19.00 | 19.06 | 19.06 | 36,733,677 |
|
Jan 19, 2026
|
20.50 | 20.64 | 19.76 | 20.08 | 20.08 | 30,222,438 |
|
Jan 16, 2026
|
20.30 | 21.29 | 20.16 | 20.66 | 20.66 | 61,554,018 |
|
Jan 15, 2026
|
20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
|
Jan 14, 2026
|
19.60 | 20.33 | 19.41 | 20.11 | 20.11 | 37,443,051 |
|
Jan 13, 2026
|
18.82 | 20.00 | 18.65 | 19.65 | 19.65 | 80,236,597 |
|
Jan 12, 2026
|
18.80 | 19.01 | 17.84 | 18.72 | 18.72 | 37,234,637 |
|
Jan 9, 2026
|
18.61 | 18.87 | 18.10 | 18.17 | 18.17 | 20,728,432 |
|
Jan 8, 2026
|
19.14 | 19.27 | 18.50 | 18.61 | 18.61 | 24,100,510 |
|
Jan 7, 2026
|
19.20 | 19.38 | 19.01 | 19.14 | 19.14 | 21,554,154 |
|
Jan 6, 2026
|
19.80 | 19.80 | 19.05 | 19.18 | 19.18 | 24,276,812 |
|
Jan 5, 2026
|
19.49 | 20.10 | 19.31 | 19.80 | 19.80 | 39,292,123 |
|
Jan 2, 2026
|
19.10 | 19.49 | 18.92 | 19.39 | 19.39 | 27,712,126 |
|
Jan 1, 2026
|
19.05 | 19.36 | 18.84 | 19.04 | 19.04 | 21,927,089 |
|
Dec 31, 2025
|
18.10 | 19.48 | 18.03 | 18.94 | 18.94 | 57,185,389 |
|
Dec 30, 2025
|
18.32 | 18.40 | 17.85 | 18.08 | 18.08 | 26,052,790 |
|
Dec 29, 2025
|
18.70 | 19.04 | 18.26 | 18.38 | 18.38 | 30,613,211 |
|
Dec 26, 2025
|
18.70 | 19.32 | 18.49 | 18.62 | 18.62 | 58,042,692 |
|
Dec 24, 2025
|
19.59 | 19.91 | 18.50 | 18.61 | 18.61 | 65,327,622 |
|
Dec 23, 2025
|
20.00 | 20.04 | 19.41 | 19.61 | 19.61 | 32,535,799 |
|
Dec 22, 2025
|
18.90 | 20.70 | 18.80 | 19.88 | 19.88 | 108,308,860 |
|
Dec 19, 2025
|
18.20 | 18.65 | 18.01 | 18.54 | 18.54 | 39,770,869 |
|
Dec 18, 2025
|
17.40 | 18.43 | 17.05 | 18.01 | 18.01 | 54,931,431 |
|
Dec 17, 2025
|
18.30 | 18.77 | 17.15 | 17.30 | 17.30 | 61,365,050 |
|
Dec 16, 2025
|
17.68 | 18.44 | 16.92 | 17.76 | 17.76 | 44,230,485 |
|
Dec 15, 2025
|
17.89 | 17.90 | 17.55 | 17.73 | 17.73 | 26,030,747 |
|
Dec 12, 2025
|
18.88 | 18.90 | 17.52 | 17.94 | 17.94 | 55,694,941 |
|
Dec 11, 2025
|
18.20 | 19.13 | 17.91 | 18.89 | 18.89 | 30,841,864 |
|
Dec 10, 2025
|
18.50 | 18.74 | 18.09 | 18.22 | 18.22 | 17,926,106 |
|
Dec 9, 2025
|
18.28 | 18.99 | 17.76 | 18.58 | 18.58 | 44,376,994 |
|
Dec 8, 2025
|
19.79 | 19.79 | 17.75 | 18.39 | 18.39 | 52,097,434 |
|
Dec 5, 2025
|
19.99 | 20.94 | 19.56 | 19.90 | 19.90 | 75,978,733 |
|
Dec 4, 2025
|
22.21 | 23.15 | 21.52 | 21.84 | 21.84 | 83,244,562 |
|
Dec 3, 2025
|
22.22 | 22.59 | 21.09 | 22.23 | 22.23 | 65,041,923 |
|
Dec 2, 2025
|
20.62 | 23.15 | 20.22 | 22.36 | 22.36 | 289,655,638 |
|
Dec 1, 2025
|
20.29 | 22.14 | 20.08 | 20.22 | 20.22 | 54,637,690 |
|
Nov 28, 2025
|
20.24 | 20.45 | 20.03 | 20.18 | 20.18 | 9,558,021 |
|
Nov 27, 2025
|
20.29 | 20.53 | 18.86 | 20.25 | 20.25 | 24,902,875 |
|
Nov 26, 2025
|
23.71 | 24.42 | 23.61 | 23.87 | 23.87 | 9,477,378 |
|
Nov 25, 2025
|
23.46 | 23.91 | 23.25 | 23.45 | 23.45 | 9,358,464 |
|
Nov 24, 2025
|
24.09 | 24.17 | 23.06 | 23.39 | 23.39 | 7,962,531 |
|
Nov 21, 2025
|
24.33 | 24.49 | 23.99 | 24.03 | 24.03 | 5,574,103 |
|
Nov 20, 2025
|
24.85 | 25.03 | 24.34 | 24.41 | 24.41 | 5,733,769 |
|
Nov 19, 2025
|
25.20 | 25.38 | 24.74 | 24.77 | 24.77 | 6,488,772 |
|
Nov 18, 2025
|
25.67 | 25.67 | 25.00 | 25.13 | 25.13 | 7,596,399 |
|
Nov 17, 2025
|
25.76 | 26.30 | 25.53 | 25.59 | 25.59 | 9,642,993 |
|
Nov 14, 2025
|
25.44 | 25.88 | 25.44 | 25.65 | 25.65 | 5,835,951 |
|
Nov 13, 2025
|
26.05 | 26.28 | 25.40 | 25.50 | 25.50 | 6,783,286 |
|
Nov 12, 2025
|
25.60 | 26.38 | 25.60 | 26.00 | 26.00 | 8,225,863 |
|
Nov 11, 2025
|
25.80 | 26.04 | 25.36 | 25.43 | 25.43 | 8,645,662 |
|
Nov 10, 2025
|
26.53 | 26.80 | 25.88 | 25.93 | 25.93 | 6,484,225 |
|
Nov 7, 2025
|
26.23 | 26.55 | 25.66 | 26.31 | 26.31 | 10,215,271 |
|
Nov 6, 2025
|
27.78 | 27.88 | 26.76 | 26.84 | 26.84 | 7,750,217 |
|
Nov 4, 2025
|
28.53 | 29.13 | 27.62 | 27.70 | 27.70 | 9,222,647 |
|
Nov 3, 2025
|
28.66 | 29.05 | 28.35 | 28.54 | 28.54 | 5,766,784 |
