NSE - Delayed Quote
INR
Invesco India Gold ETF (IVZINGOLD.NS)
123.35
+0.90
(+0.73%)
At close: November 9 at 3:29:16 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 9, 2026
|
123.80 | 124.05 | 122.90 | 123.35 | 123.35 | 327,640 |
|
Nov 6, 2026
|
123.90 | 123.90 | 121.10 | 122.40 | 122.40 | 105,394 |
|
Nov 5, 2026
|
126.50 | 126.85 | 124.10 | 124.90 | 124.90 | 37,525 |
|
Nov 4, 2026
|
119.45 | 123.40 | 119.45 | 123.20 | 123.20 | 77,692 |
|
Nov 3, 2026
|
119.50 | 119.80 | 118.35 | 119.00 | 119.00 | 37,197 |
|
Nov 2, 2026
|
120.30 | 120.30 | 117.95 | 118.45 | 118.45 | 93,604 |
|
Oct 30, 2026
|
121.50 | 122.10 | 120.60 | 121.35 | 121.35 | 50,105 |
|
Oct 29, 2026
|
122.15 | 123.20 | 122.15 | 122.80 | 122.80 | 34,669 |
|
Oct 28, 2026
|
122.15 | 123.70 | 122.15 | 123.60 | 123.60 | 52,640 |
|
Oct 27, 2026
|
122.95 | 122.95 | 121.25 | 121.80 | 121.80 | 54,914 |
|
Oct 26, 2026
|
121.15 | 122.55 | 121.10 | 122.45 | 122.45 | 158,917 |
|
Oct 23, 2026
|
122.50 | 122.50 | 119.65 | 121.70 | 121.70 | 111,505 |
|
Oct 22, 2026
|
123.90 | 123.90 | 122.80 | 123.60 | 123.60 | 37,001 |
|
Oct 21, 2026
|
125.20 | 125.80 | 123.20 | 124.20 | 124.20 | 49,698 |
|
Oct 19, 2026
|
127.45 | 127.45 | 126.05 | 126.45 | 126.45 | 48,988 |
|
Oct 16, 2026
|
126.90 | 127.00 | 126.10 | 126.90 | 126.90 | 142,983 |
|
Oct 15, 2026
|
126.15 | 126.70 | 125.10 | 126.45 | 126.45 | 62,919 |
|
Oct 14, 2026
|
127.20 | 127.20 | 125.60 | 126.10 | 126.10 | 101,446 |
|
Oct 13, 2026
|
127.90 | 127.90 | 127.05 | 127.50 | 127.50 | 49,425 |
|
Oct 12, 2026
|
130.40 | 130.40 | 127.45 | 127.70 | 127.70 | 135,456 |
|
Oct 9, 2026
|
129.00 | 130.50 | 128.55 | 129.90 | 129.90 | 64,185 |
|
Oct 8, 2026
|
127.70 | 128.10 | 127.20 | 127.75 | 127.75 | 113,134 |
|
Oct 7, 2026
|
128.20 | 128.20 | 127.05 | 127.70 | 127.70 | 135,055 |
|
Oct 6, 2026
|
126.30 | 128.60 | 126.30 | 128.20 | 128.20 | 126,913 |
|
Oct 5, 2026
|
128.35 | 128.35 | 126.60 | 128.20 | 128.20 | 77,113 |
|
Oct 1, 2026
|
128.70 | 128.70 | 127.35 | 128.00 | 128.00 | 82,216 |
|
Sep 30, 2026
|
127.95 | 133.00 | 127.55 | 128.90 | 128.90 | 64,490 |
|
Sep 29, 2026
|
127.50 | 127.50 | 126.05 | 127.25 | 127.25 | 63,981 |
|
Sep 28, 2026
|
127.35 | 130.40 | 126.35 | 127.70 | 127.70 | 73,020 |
|
Sep 25, 2026
|
130.55 | 131.90 | 130.05 | 131.40 | 131.40 | 34,807 |
|
Sep 24, 2026
|
131.00 | 131.00 | 129.50 | 130.05 | 130.05 | 37,867 |
|
Sep 23, 2026
|
132.40 | 132.40 | 131.05 | 131.25 | 131.25 | 8,520 |
|
Sep 22, 2026
|
132.00 | 132.10 | 130.65 | 131.55 | 131.55 | 47,281 |
|
Sep 21, 2026
|
134.25 | 135.65 | 131.95 | 132.05 | 132.05 | 28,217 |
|
Sep 18, 2026
|
132.55 | 134.00 | 131.90 | 133.75 | 133.75 | 33,465 |
|
Sep 17, 2026
|
131.40 | 131.50 | 130.10 | 131.10 | 131.10 | 47,400 |
|
Sep 16, 2026
|
130.95 | 131.85 | 130.85 | 131.60 | 131.60 | 9,928 |
|
Sep 15, 2026
|
131.05 | 131.70 | 129.60 | 129.80 | 129.80 | 10,693 |
|
Sep 11, 2026
|
132.40 | 132.50 | 130.15 | 131.90 | 131.90 | 76,066 |
|
Sep 10, 2026
|
133.50 | 133.65 | 132.50 | 133.25 | 133.25 | 30,437 |
|
Sep 9, 2026
|
132.90 | 133.40 | 131.50 | 132.35 | 132.35 | 9,533 |
|
Sep 8, 2026
|
133.15 | 133.30 | 131.20 | 132.90 | 132.90 | 75,534 |
|
Sep 7, 2026
|
133.60 | 133.60 | 131.10 | 131.85 | 131.85 | 38,012 |
|
Sep 4, 2026
|
134.90 | 134.90 | 133.50 | 133.95 | 133.95 | 9,964 |
|
Sep 3, 2026
|
130.65 | 134.25 | 130.65 | 133.30 | 133.30 | 36,383 |
|
Sep 2, 2026
|
131.40 | 131.40 | 128.70 | 129.65 | 129.65 | 17,990 |
|
Sep 1, 2026
|
137.20 | 137.20 | 131.25 | 131.90 | 131.90 | 15,618 |
|
Aug 31, 2026
|
135.50 | 135.50 | 132.55 | 133.90 | 133.90 | 69,973 |
|
Aug 28, 2026
|
138.10 | 138.45 | 135.80 | 138.10 | 138.10 | 22,801 |
|
Aug 27, 2026
|
139.65 | 139.65 | 135.35 | 136.75 | 136.75 | 12,054 |
|
Aug 26, 2026
|
140.00 | 140.95 | 139.05 | 139.65 | 139.65 | 59,201 |
|
Aug 25, 2026
|
140.60 | 140.60 | 138.85 | 140.30 | 140.30 | 79,894 |
|
Aug 24, 2026
|
139.85 | 140.70 | 139.30 | 140.15 | 140.15 | 18,032 |
|
Aug 21, 2026
|
138.90 | 139.00 | 136.20 | 138.50 | 138.50 | 30,430 |
|
Aug 20, 2026
|
134.15 | 135.85 | 133.30 | 135.60 | 135.60 | 35,595 |
|
Aug 19, 2026
|
132.15 | 132.50 | 131.15 | 132.40 | 132.40 | 17,486 |
|
Aug 18, 2026
|
133.25 | 133.45 | 132.50 | 132.80 | 132.80 | 9,093 |
|
Aug 17, 2026
|
132.45 | 133.40 | 132.45 | 133.25 | 133.25 | 18,416 |
|
Aug 14, 2026
|
131.55 | 131.60 | 129.95 | 131.40 | 131.40 | 13,205 |
|
Aug 13, 2026
|
132.85 | 133.00 | 131.20 | 132.05 | 132.05 | 6,989 |
|
Aug 12, 2026
|
133.15 | 133.45 | 132.55 | 133.20 | 133.20 | 17,774 |
|
Aug 11, 2026
|
132.95 | 133.30 | 131.50 | 132.55 | 132.55 | 56,382 |
|
Aug 10, 2026
|
129.80 | 131.55 | 129.75 | 130.85 | 130.85 | 16,145 |
|
Aug 7, 2026
|
128.95 | 130.40 | 128.15 | 129.60 | 129.60 | 173,326 |
|
Aug 6, 2026
|
128.35 | 128.90 | 127.70 | 128.70 | 128.70 | 23,775 |
|
Aug 5, 2026
|
125.75 | 125.95 | 123.85 | 125.60 | 125.60 | 16,895 |
|
Aug 4, 2026
|
126.30 | 126.30 | 122.80 | 123.25 | 123.25 | 6,530 |
|
Aug 3, 2026
|
124.00 | 124.20 | 122.65 | 123.50 | 123.50 | 77,619 |
|
Jul 31, 2026
|
123.70 | 123.85 | 122.60 | 123.35 | 123.35 | 7,443 |
|
Jul 30, 2026
|
123.10 | 124.00 | 122.65 | 123.70 | 123.70 | 17,061 |
|
Jul 29, 2026
|
122.75 | 123.30 | 122.05 | 122.95 | 122.95 | 34,200 |
|
Jul 28, 2026
|
124.00 | 124.00 | 121.00 | 122.20 | 122.20 | 12,069 |
|
Jul 27, 2026
|
124.95 | 125.25 | 124.35 | 125.00 | 125.00 | 9,767 |
|
Jul 24, 2026
|
123.15 | 124.25 | 122.75 | 124.05 | 124.05 | 489,160 |
|
Jul 23, 2026
|
126.50 | 126.50 | 124.80 | 124.90 | 124.90 | 912,671 |
|
Jul 22, 2026
|
124.60 | 126.00 | 124.60 | 125.60 | 125.60 | 14,361 |
|
Jul 21, 2026
|
123.30 | 126.70 | 121.05 | 124.00 | 124.00 | 131,540 |
|
Jul 20, 2026
|
122.40 | 123.30 | 122.15 | 123.20 | 123.20 | 19,064 |
|
Jul 17, 2026
|
122.40 | 122.40 | 121.10 | 121.75 | 121.75 | 11,906 |
|
Jul 16, 2026
|
122.60 | 122.65 | 121.65 | 122.60 | 122.60 | 8,291 |
|
Jul 15, 2026
|
122.90 | 122.95 | 122.15 | 122.50 | 122.50 | 8,882 |
|
Jul 14, 2026
|
122.40 | 122.65 | 121.75 | 122.00 | 122.00 | 15,903 |
|
Jul 13, 2026
|
127.35 | 127.35 | 122.55 | 123.00 | 123.00 | 35,446 |
|
Jul 10, 2026
|
125.50 | 125.50 | 124.00 | 124.25 | 124.25 | 6,211 |
|
Jul 9, 2026
|
124.05 | 126.50 | 123.20 | 125.00 | 125.00 | 35,583 |
|
Jul 8, 2026
|
125.10 | 125.50 | 123.10 | 123.45 | 123.45 | 31,988 |
|
Jul 7, 2026
|
125.50 | 125.50 | 124.40 | 124.85 | 124.85 | 158,461 |
|
Jul 6, 2026
|
126.90 | 127.45 | 125.35 | 125.50 | 125.50 | 11,562 |
|
Jul 3, 2026
|
125.50 | 127.00 | 125.50 | 126.90 | 126.90 | 15,304 |
|
Jul 2, 2026
|
122.45 | 124.55 | 122.45 | 124.25 | 124.25 | 38,360 |
|
Jul 1, 2026
|
121.90 | 122.00 | 119.65 | 121.20 | 121.20 | 47,418 |
|
Jun 30, 2026
|
122.00 | 122.20 | 119.90 | 121.90 | 121.90 | 21,373 |
|
Jun 29, 2026
|
121.55 | 124.60 | 121.55 | 122.60 | 122.60 | 18,329 |
|
Jun 25, 2026
|
122.00 | 122.00 | 119.60 | 120.90 | 120.90 | 29,781 |
|
Jun 24, 2026
|
124.50 | 124.50 | 122.85 | 123.20 | 123.20 | 22,649 |
|
Jun 23, 2026
|
127.30 | 127.30 | 124.10 | 124.90 | 124.90 | 25,447 |
|
Jun 22, 2026
|
125.85 | 129.85 | 125.65 | 127.70 | 127.70 | 12,443 |
|
Jun 19, 2026
|
127.65 | 127.65 | 124.10 | 125.85 | 125.85 | 24,533 |
|
Jun 18, 2026
|
129.80 | 130.45 | 128.00 | 128.45 | 128.45 | 8,547 |
|
Jun 17, 2026
|
131.15 | 131.15 | 129.75 | 130.30 | 130.30 | 4,753 |
|
Jun 16, 2026
|
131.50 | 131.50 | 129.55 | 130.75 | 130.75 | 12,112 |
|
Jun 15, 2026
|
130.90 | 131.35 | 130.30 | 130.85 | 130.85 | 20,300 |
|
Jun 12, 2026
|
128.35 | 128.80 | 127.35 | 128.60 | 128.60 | 14,008 |
|
Jun 11, 2026
|
123.00 | 126.05 | 123.00 | 125.70 | 125.70 | 273,902 |
|
Jun 10, 2026
|
130.80 | 130.80 | 126.30 | 126.75 | 126.75 | 31,375 |
|
Jun 9, 2026
|
132.35 | 132.50 | 131.45 | 132.00 | 132.00 | 14,231 |
|
Jun 8, 2026
|
132.10 | 132.10 | 129.05 | 130.40 | 130.40 | 19,670 |
|
Jun 5, 2026
|
134.60 | 134.65 | 133.90 | 134.20 | 134.20 | 6,396 |
|
Jun 4, 2026
|
134.90 | 135.60 | 134.35 | 135.30 | 135.30 | 20,107 |
|
Jun 3, 2026
|
135.05 | 135.05 | 133.50 | 134.20 | 134.20 | 20,358 |
|
Jun 2, 2026
|
134.40 | 135.80 | 133.90 | 135.10 | 135.10 | 10,986 |
|
Jun 1, 2026
|
134.05 | 135.35 | 133.60 | 134.00 | 134.00 | 15,045 |
|
May 29, 2026
|
137.90 | 137.90 | 133.10 | 135.20 | 135.20 | 15,218 |
|
May 27, 2026
|
136.05 | 136.15 | 134.85 | 135.70 | 135.70 | 898,390 |
|
May 26, 2026
|
136.05 | 137.25 | 135.65 | 136.15 | 136.15 | 15,354 |
|
May 25, 2026
|
137.55 | 137.55 | 137.00 | 137.40 | 137.40 | 25,633 |
|
May 22, 2026
|
137.40 | 137.80 | 136.60 | 137.15 | 137.15 | 5,495 |
|
May 21, 2026
|
137.90 | 137.95 | 136.60 | 137.40 | 137.40 | 27,537 |
|
May 20, 2026
|
136.50 | 137.15 | 135.10 | 136.80 | 136.80 | 12,863 |
|
May 19, 2026
|
136.20 | 137.50 | 136.20 | 137.40 | 137.40 | 7,311 |
|
May 18, 2026
|
137.00 | 137.00 | 134.15 | 136.40 | 136.40 | 15,723 |
|
May 15, 2026
|
137.55 | 137.70 | 135.15 | 135.50 | 135.50 | 27,977 |
|
May 14, 2026
|
138.50 | 139.20 | 137.10 | 138.55 | 138.55 | 57,038 |
|
May 13, 2026
|
134.85 | 140.00 | 134.85 | 138.50 | 138.50 | 225,027 |
|
May 12, 2026
|
131.00 | 131.50 | 130.55 | 131.00 | 131.00 | 35,557 |
|
May 11, 2026
|
130.65 | 130.65 | 129.60 | 130.05 | 130.05 | 24,449 |
|
May 8, 2026
|
130.50 | 131.20 | 130.40 | 130.75 | 130.75 | 14,687 |
|
May 7, 2026
|
130.80 | 131.50 | 130.50 | 131.15 | 131.15 | 95,776 |
|
May 6, 2026
|
131.55 | 131.55 | 129.35 | 130.45 | 130.45 | 36,865 |
|
May 5, 2026
|
128.50 | 128.60 | 127.50 | 128.35 | 128.35 | 17,639 |
|
May 4, 2026
|
131.00 | 131.00 | 128.20 | 128.45 | 128.45 | 47,051 |
|
Apr 30, 2026
|
129.65 | 133.90 | 128.50 | 130.25 | 130.25 | 73,112 |
|
Apr 29, 2026
|
128.99 | 129.77 | 127.57 | 127.83 | 127.83 | 68,700 |
|
Apr 28, 2026
|
130.85 | 130.99 | 128.51 | 128.68 | 128.68 | 51,100 |
|
Apr 27, 2026
|
131.63 | 131.90 | 130.80 | 130.88 | 130.88 | 31,400 |
|
Apr 24, 2026
|
13,069.10 | 13,078.00 | 12,910.05 | 13,043.00 | 13,043.00 | 309 |
|
Apr 23, 2026
|
13,056.65 | 13,080.00 | 12,982.55 | 13,045.65 | 13,045.65 | 864 |
|
Apr 22, 2026
|
13,173.65 | 13,175.00 | 13,100.05 | 13,132.10 | 13,132.10 | 382 |
|
Apr 21, 2026
|
13,229.95 | 13,229.95 | 13,115.10 | 13,173.65 | 13,173.65 | 557 |
|
Apr 20, 2026
|
13,190.30 | 13,196.20 | 12,926.60 | 13,123.95 | 13,123.95 | 373 |
|
Apr 17, 2026
|
13,099.95 | 13,170.00 | 13,032.05 | 13,124.70 | 13,124.70 | 1,404 |
|
Apr 16, 2026
|
13,239.00 | 13,264.20 | 13,161.05 | 13,196.60 | 13,196.60 | 694 |
|
Apr 15, 2026
|
13,367.20 | 13,373.90 | 13,195.00 | 13,229.35 | 13,229.35 | 1,261 |
|
Apr 13, 2026
|
12,965.15 | 13,005.00 | 12,929.00 | 12,973.25 | 12,973.25 | 215 |
|
Apr 10, 2026
|
12,998.95 | 13,049.95 | 12,919.60 | 12,991.20 | 12,991.20 | 216 |
|
Apr 9, 2026
|
12,970.75 | 12,998.95 | 12,850.00 | 12,888.45 | 12,888.45 | 371 |
|
Apr 8, 2026
|
13,200.20 | 13,210.05 | 13,005.00 | 13,109.10 | 13,109.10 | 523 |
|
Apr 7, 2026
|
12,890.30 | 12,899.00 | 12,689.95 | 12,816.50 | 12,816.50 | 956 |
|
Apr 6, 2026
|
12,643.15 | 12,969.00 | 12,643.15 | 12,923.25 | 12,923.25 | 416 |
|
Apr 2, 2026
|
12,825.00 | 12,894.90 | 12,499.95 | 12,642.35 | 12,642.35 | 585 |
|
Apr 1, 2026
|
12,959.65 | 13,101.00 | 12,955.05 | 13,046.20 | 13,046.20 | 1,239 |
|
Mar 30, 2026
|
12,454.65 | 12,775.25 | 12,376.00 | 12,703.55 | 12,703.55 | 524 |
|
Mar 27, 2026
|
12,493.00 | 12,493.00 | 12,230.75 | 12,345.40 | 12,345.40 | 476 |
|
Mar 25, 2026
|
12,648.55 | 12,688.00 | 12,502.05 | 12,582.55 | 12,582.55 | 1,082 |
|
Mar 24, 2026
|
11,750.05 | 12,273.60 | 11,750.05 | 12,200.85 | 12,200.85 | 907 |
|
Mar 23, 2026
|
12,367.25 | 12,367.25 | 11,123.15 | 11,560.55 | 11,560.55 | 2,602 |
|
Mar 20, 2026
|
12,870.00 | 12,920.95 | 12,647.00 | 12,753.50 | 12,753.50 | 1,473 |
|
Mar 19, 2026
|
13,027.00 | 13,324.65 | 12,680.00 | 12,704.25 | 12,704.25 | 888 |
|
Mar 18, 2026
|
13,400.05 | 13,524.95 | 13,369.95 | 13,459.25 | 13,459.25 | 1,868 |
|
Mar 17, 2026
|
13,370.00 | 13,570.30 | 13,370.00 | 13,522.75 | 13,522.75 | 1,239 |
|
Mar 16, 2026
|
13,549.95 | 13,550.00 | 13,322.40 | 13,366.20 | 13,366.20 | 2,500 |
|
Mar 13, 2026
|
13,801.30 | 13,801.30 | 13,639.95 | 13,709.30 | 13,709.30 | 2,079 |
|
Mar 12, 2026
|
13,873.90 | 13,994.70 | 13,830.00 | 13,935.70 | 13,935.70 | 1,038 |
|
Mar 11, 2026
|
13,978.20 | 13,978.20 | 13,872.55 | 13,935.60 | 13,935.60 | 534 |
|
Mar 10, 2026
|
13,865.05 | 13,934.35 | 13,816.00 | 13,894.05 | 13,894.05 | 353 |
|
Mar 9, 2026
|
13,796.65 | 13,841.90 | 13,557.10 | 13,813.95 | 13,813.95 | 1,825 |
|
Mar 6, 2026
|
13,855.90 | 13,881.20 | 13,713.10 | 13,728.05 | 13,728.05 | 183 |
|
Mar 5, 2026
|
13,930.70 | 13,980.70 | 13,792.80 | 13,895.25 | 13,895.25 | 511 |
|
Mar 4, 2026
|
14,310.95 | 14,311.00 | 13,728.60 | 13,930.70 | 13,930.70 | 831 |
|
Mar 2, 2026
|
14,116.60 | 14,620.45 | 14,116.60 | 14,498.90 | 14,498.90 | 1,696 |
|
Feb 27, 2026
|
13,717.15 | 13,848.95 | 13,717.15 | 13,792.90 | 13,792.90 | 325 |
|
Feb 26, 2026
|
13,801.00 | 13,836.55 | 13,633.05 | 13,718.45 | 13,718.45 | 608 |
|
Feb 25, 2026
|
13,865.40 | 13,891.35 | 13,803.05 | 13,843.60 | 13,843.60 | 353 |
|
Feb 24, 2026
|
13,837.55 | 13,837.60 | 13,728.85 | 13,796.45 | 13,796.45 | 492 |
|
Feb 23, 2026
|
13,657.90 | 13,899.55 | 13,602.70 | 13,687.85 | 13,687.85 | 810 |
|
Feb 20, 2026
|
13,325.40 | 13,440.00 | 13,266.10 | 13,424.50 | 13,424.50 | 671 |
|
Feb 19, 2026
|
13,339.60 | 13,427.35 | 13,291.90 | 13,377.00 | 13,377.00 | 603 |
|
Feb 18, 2026
|
13,154.00 | 13,199.95 | 13,060.00 | 13,129.45 | 13,129.45 | 836 |
|
Feb 17, 2026
|
13,066.55 | 13,193.55 | 12,917.70 | 13,096.10 | 13,096.10 | 1,115 |
|
Feb 16, 2026
|
13,275.85 | 13,390.00 | 13,222.05 | 13,383.25 | 13,383.25 | 1,392 |
|
Feb 13, 2026
|
13,247.15 | 13,342.15 | 13,200.00 | 13,264.00 | 13,264.00 | 1,674 |
|
Feb 12, 2026
|
13,610.95 | 13,610.95 | 13,306.00 | 13,482.50 | 13,482.50 | 496 |
|
Feb 11, 2026
|
13,511.75 | 13,570.00 | 13,470.85 | 13,551.70 | 13,551.70 | 505 |
|
Feb 10, 2026
|
13,383.05 | 13,525.00 | 13,380.20 | 13,484.70 | 13,484.70 | 3,630 |
|
Feb 9, 2026
|
13,407.40 | 13,638.90 | 13,323.10 | 13,385.60 | 13,385.60 | 7,432 |
|
Feb 6, 2026
|
13,046.85 | 13,169.90 | 12,888.00 | 13,116.05 | 13,116.05 | 415 |
|
Feb 5, 2026
|
13,110.25 | 13,239.05 | 12,903.00 | 13,087.15 | 13,087.15 | 1,320 |
|
Feb 4, 2026
|
13,896.95 | 13,991.85 | 13,567.30 | 13,671.55 | 13,671.55 | 1,511 |
|
Feb 3, 2026
|
12,351.05 | 13,322.00 | 12,351.00 | 13,204.95 | 13,204.95 | 1,634 |
|
Feb 2, 2026
|
12,415.95 | 12,596.95 | 11,640.35 | 12,246.00 | 12,246.00 | 12,579 |
|
Jan 30, 2026
|
15,480.00 | 15,480.00 | 13,718.75 | 13,993.40 | 13,993.40 | 9,479 |
|
Jan 29, 2026
|
14,821.00 | 15,599.80 | 14,755.55 | 15,439.90 | 15,439.90 | 2,616 |
|
Jan 28, 2026
|
13,966.05 | 14,494.00 | 13,966.05 | 14,354.95 | 14,354.95 | 14,813 |
|
Jan 27, 2026
|
13,662.85 | 13,977.00 | 13,616.60 | 13,865.70 | 13,865.70 | 1,436 |
|
Jan 23, 2026
|
13,201.00 | 14,111.00 | 13,201.00 | 13,394.90 | 13,394.90 | 15,700 |
|
Jan 22, 2026
|
13,944.85 | 14,026.25 | 12,606.00 | 13,066.65 | 13,066.65 | 2,932 |
|
Jan 21, 2026
|
12,935.55 | 14,260.00 | 12,926.75 | 14,026.30 | 14,026.30 | 3,386 |
|
Jan 20, 2026
|
12,750.00 | 13,269.90 | 12,636.10 | 12,871.20 | 12,871.20 | 2,975 |
|
Jan 19, 2026
|
12,449.95 | 12,649.90 | 12,440.00 | 12,593.25 | 12,593.25 | 1,269 |
|
Jan 16, 2026
|
12,431.60 | 12,431.60 | 12,176.50 | 12,392.25 | 12,392.25 | 2,674 |
|
Jan 15, 2026
|
12,431.60 | 12,431.60 | 12,431.60 | 12,431.60 | 12,431.60 | - |
|
Jan 14, 2026
|
12,596.95 | 12,597.00 | 12,333.00 | 12,431.60 | 12,431.60 | 2,506 |
|
Jan 13, 2026
|
12,232.20 | 12,500.00 | 12,210.05 | 12,466.80 | 12,466.80 | 1,852 |
|
Jan 12, 2026
|
12,050.05 | 12,295.00 | 12,050.05 | 12,269.05 | 12,269.05 | 17,253 |
|
Jan 9, 2026
|
11,831.05 | 11,930.00 | 11,831.05 | 11,908.00 | 11,908.00 | 485 |
|
Jan 8, 2026
|
11,800.00 | 11,800.00 | 11,720.00 | 11,754.85 | 11,754.85 | 2,806 |
|
Jan 7, 2026
|
11,881.05 | 11,954.95 | 11,806.10 | 11,885.80 | 11,885.80 | 373 |
|
Jan 6, 2026
|
11,929.95 | 11,930.00 | 11,861.25 | 11,870.95 | 11,870.95 | 1,228 |
|
Jan 5, 2026
|
11,731.10 | 11,987.70 | 11,731.10 | 11,848.00 | 11,848.00 | 2,679 |
|
Jan 2, 2026
|
11,679.95 | 11,800.00 | 11,662.00 | 11,787.90 | 11,787.90 | 24,288 |
|
Jan 1, 2026
|
11,583.35 | 11,668.95 | 11,512.00 | 11,590.95 | 11,590.95 | 359 |
|
Dec 31, 2025
|
11,599.95 | 11,687.90 | 11,525.00 | 11,583.30 | 11,583.30 | 460 |
|
Dec 30, 2025
|
11,600.00 | 11,911.00 | 11,456.60 | 11,626.05 | 11,626.05 | 770 |
|
Dec 29, 2025
|
12,199.90 | 12,199.95 | 11,830.10 | 11,879.15 | 11,879.15 | 768 |
|
Dec 26, 2025
|
11,935.45 | 12,020.00 | 11,662.00 | 11,975.55 | 11,975.55 | 757 |
|
Dec 24, 2025
|
11,991.00 | 12,151.35 | 11,845.00 | 11,876.10 | 11,876.10 | 1,369 |
|
Dec 23, 2025
|
11,755.05 | 11,950.00 | 11,755.05 | 11,911.70 | 11,911.70 | 428 |
|
Dec 22, 2025
|
11,729.95 | 11,730.00 | 11,625.00 | 11,680.25 | 11,680.25 | 6,177 |
|
Dec 19, 2025
|
11,488.11 | 11,488.11 | 11,488.11 | 11,488.11 | 11,488.11 | - |
|
Dec 18, 2025
|
11,600.00 | 11,640.00 | 11,510.00 | 11,537.20 | 11,537.20 | 178 |
|
Dec 17, 2025
|
11,525.00 | 11,598.00 | 11,525.00 | 11,567.55 | 11,567.55 | 455 |
|
Dec 16, 2025
|
11,594.95 | 11,594.95 | 11,434.05 | 11,507.80 | 11,507.80 | 416 |
|
Dec 15, 2025
|
11,601.05 | 11,689.90 | 11,541.05 | 11,648.40 | 11,648.40 | 397 |
|
Dec 12, 2025
|
11,339.90 | 11,800.00 | 11,325.40 | 11,575.40 | 11,575.40 | 488 |
|
Dec 11, 2025
|
11,219.95 | 11,240.95 | 11,165.05 | 11,238.00 | 11,238.00 | 199 |
|
Dec 10, 2025
|
11,203.45 | 11,205.00 | 11,101.00 | 11,164.15 | 11,164.15 | 4,232 |
|
Dec 9, 2025
|
11,220.05 | 11,277.00 | 11,070.05 | 11,147.70 | 11,147.70 | 306 |
|
Dec 8, 2025
|
11,191.60 | 11,449.80 | 11,116.60 | 11,220.00 | 11,220.00 | 284 |
|
Dec 5, 2025
|
11,139.85 | 11,859.95 | 11,128.00 | 11,247.80 | 11,247.80 | 404 |
|
Dec 4, 2025
|
11,140.60 | 11,204.95 | 11,060.00 | 11,080.00 | 11,080.00 | 87 |
|
Dec 3, 2025
|
11,199.80 | 11,220.00 | 11,102.00 | 11,140.60 | 11,140.60 | 3,255 |
|
Dec 2, 2025
|
11,152.50 | 11,180.55 | 10,989.00 | 11,024.25 | 11,024.25 | 205 |
|
Dec 1, 2025
|
11,175.15 | 11,202.00 | 11,051.05 | 11,152.50 | 11,152.50 | 428 |
|
Nov 28, 2025
|
10,936.60 | 10,997.95 | 10,936.60 | 10,955.95 | 10,955.95 | 73 |
|
Nov 27, 2025
|
10,885.05 | 10,975.05 | 10,885.00 | 10,912.90 | 10,912.90 | 2,959 |
|
Nov 26, 2025
|
10,929.95 | 10,970.00 | 10,901.05 | 10,954.20 | 10,954.20 | 273 |
|
Nov 25, 2025
|
10,861.05 | 10,898.85 | 10,820.00 | 10,828.40 | 10,828.40 | 307 |
|
Nov 24, 2025
|
10,659.95 | 10,755.00 | 10,640.00 | 10,739.40 | 10,739.40 | 375 |
|
Nov 21, 2025
|
10,619.90 | 10,700.00 | 10,555.05 | 10,635.00 | 10,635.00 | 606 |
|
Nov 20, 2025
|
10,759.90 | 10,759.90 | 10,600.00 | 10,615.65 | 10,615.65 | 9,942 |
|
Nov 19, 2025
|
10,600.00 | 10,795.00 | 10,600.00 | 10,793.90 | 10,793.90 | 4,208 |
|
Nov 18, 2025
|
10,559.95 | 10,661.00 | 10,436.65 | 10,508.40 | 10,508.40 | 8,590 |
|
Nov 17, 2025
|
10,811.00 | 10,811.00 | 10,574.85 | 10,675.30 | 10,675.30 | 540 |
|
Nov 14, 2025
|
11,040.00 | 11,091.05 | 10,827.10 | 10,887.70 | 10,887.70 | 539 |
|
Nov 13, 2025
|
10,870.05 | 11,055.55 | 10,870.00 | 11,040.85 | 11,040.85 | 289 |
|
Nov 12, 2025
|
10,800.00 | 10,840.00 | 10,666.15 | 10,770.40 | 10,770.40 | 371 |
|
Nov 11, 2025
|
10,850.95 | 10,880.00 | 10,800.00 | 10,814.45 | 10,814.45 | 161 |
|
Nov 10, 2025
|
10,570.00 | 10,699.90 | 10,570.00 | 10,672.40 | 10,672.40 | 289 |
