NSE - Free Realtime Quote
INR
Jana Small Finance Bank Limited (JSFB.NS)
390.55
+5.50
(+1.43%)
As of 11:08:27 AM 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
|
385.15 | 398.45 | 385.15 | 388.75 | 388.75 | 208,455 |
|
Oct 30, 2026
|
392.60 | 395.00 | 370.20 | 373.50 | 373.50 | 427,921 |
|
Oct 29, 2026
|
374.50 | 397.00 | 370.80 | 394.20 | 394.20 | 899,637 |
|
Oct 28, 2026
|
389.70 | 392.75 | 374.45 | 378.75 | 378.75 | 337,244 |
|
Oct 27, 2026
|
378.75 | 395.75 | 378.70 | 389.70 | 389.70 | 515,250 |
|
Oct 26, 2026
|
400.00 | 400.00 | 373.75 | 378.70 | 378.70 | 975,945 |
|
Oct 23, 2026
|
406.85 | 406.85 | 373.75 | 383.15 | 383.15 | 1,726,928 |
|
Oct 22, 2026
|
418.35 | 418.35 | 399.85 | 403.10 | 403.10 | 803,553 |
|
Oct 21, 2026
|
428.00 | 434.05 | 404.15 | 418.35 | 418.35 | 1,606,206 |
|
Oct 19, 2026
|
490.90 | 492.00 | 422.75 | 428.00 | 428.00 | 3,534,727 |
|
Oct 16, 2026
|
482.00 | 494.50 | 478.30 | 490.60 | 490.60 | 342,272 |
|
Oct 15, 2026
|
501.40 | 502.25 | 478.00 | 480.35 | 480.35 | 476,056 |
|
Oct 14, 2026
|
500.00 | 510.95 | 487.70 | 504.20 | 504.20 | 633,489 |
|
Oct 13, 2026
|
491.60 | 503.50 | 485.55 | 499.45 | 499.45 | 244,256 |
|
Oct 12, 2026
|
491.70 | 499.50 | 490.00 | 491.55 | 491.55 | 160,202 |
|
Oct 9, 2026
|
484.10 | 502.70 | 484.10 | 489.35 | 489.35 | 590,922 |
|
Oct 8, 2026
|
500.00 | 504.50 | 480.50 | 482.30 | 482.30 | 600,833 |
|
Oct 7, 2026
|
499.85 | 509.40 | 491.55 | 500.10 | 500.10 | 357,814 |
|
Oct 6, 2026
|
498.60 | 503.10 | 496.50 | 499.85 | 499.85 | 340,187 |
|
Oct 5, 2026
|
487.45 | 501.85 | 483.25 | 498.60 | 498.60 | 673,840 |
|
Oct 1, 2026
|
488.00 | 493.15 | 465.70 | 482.40 | 482.40 | 795,611 |
|
Sep 30, 2026
|
506.00 | 509.00 | 486.00 | 489.30 | 489.30 | 428,503 |
|
Sep 29, 2026
|
500.00 | 506.65 | 486.95 | 503.70 | 503.70 | 605,661 |
|
Sep 28, 2026
|
537.00 | 541.10 | 496.20 | 499.20 | 499.20 | 1,442,186 |
|
Sep 25, 2026
|
522.70 | 543.40 | 509.95 | 535.25 | 535.25 | 3,086,326 |
|
Sep 24, 2026
|
543.00 | 544.25 | 519.65 | 522.70 | 522.70 | 631,956 |
|
Sep 23, 2026
|
533.95 | 551.00 | 533.95 | 546.60 | 546.60 | 1,082,667 |
|
Sep 22, 2026
|
535.00 | 549.85 | 532.00 | 533.70 | 533.70 | 1,228,918 |
|
Sep 21, 2026
|
528.00 | 537.25 | 521.90 | 531.30 | 531.30 | 835,023 |
|
Sep 18, 2026
|
516.70 | 534.10 | 514.40 | 527.30 | 527.30 | 1,405,254 |
|
Sep 17, 2026
|
510.10 | 534.75 | 503.75 | 520.10 | 520.10 | 1,866,297 |
|
Sep 16, 2026
|
488.65 | 512.50 | 477.40 | 506.60 | 506.60 | 604,934 |
|
Sep 15, 2026
|
517.50 | 527.70 | 486.95 | 488.65 | 488.65 | 344,324 |
|
Sep 11, 2026
|
510.00 | 520.65 | 484.85 | 516.85 | 516.85 | 1,255,413 |
|
Sep 10, 2026
|
525.00 | 534.40 | 508.60 | 514.75 | 514.75 | 348,693 |
|
Sep 9, 2026
|
540.00 | 542.25 | 528.70 | 533.95 | 533.95 | 268,255 |
|
Sep 8, 2026
|
540.60 | 547.45 | 536.65 | 539.80 | 539.80 | 181,108 |
|
Sep 7, 2026
|
533.40 | 540.05 | 528.50 | 538.50 | 538.50 | 358,223 |
|
Sep 4, 2026
|
534.20 | 544.00 | 524.55 | 535.10 | 535.10 | 453,979 |
|
Sep 3, 2026
|
526.60 | 545.95 | 526.60 | 534.20 | 534.20 | 679,587 |
|
Sep 2, 2026
|
529.00 | 529.70 | 519.00 | 523.40 | 523.40 | 250,706 |
|
Sep 1, 2026
|
537.50 | 541.45 | 524.70 | 529.80 | 529.80 | 521,780 |
|
Aug 31, 2026
|
541.50 | 549.00 | 529.80 | 537.50 | 537.50 | 517,584 |
|
Aug 28, 2026
|
547.00 | 551.25 | 539.20 | 541.00 | 541.00 | 301,768 |
|
Aug 27, 2026
|
551.60 | 558.00 | 538.60 | 544.55 | 544.55 | 1,278,810 |
|
Aug 26, 2026
|
567.90 | 570.25 | 536.30 | 547.10 | 547.10 | 1,589,777 |
|
Aug 25, 2026
|
581.55 | 583.75 | 561.20 | 570.65 | 570.65 | 1,777,402 |
|
Aug 24, 2026
|
588.55 | 599.70 | 571.05 | 581.55 | 581.55 | 3,139,181 |
|
Aug 21, 2026
|
562.00 | 606.95 | 562.00 | 582.35 | 582.35 | 5,326,492 |
|
Aug 20, 2026
|
578.00 | 584.00 | 561.15 | 562.85 | 562.85 | 262,665 |
|
Aug 19, 2026
|
577.70 | 577.70 | 565.60 | 571.15 | 571.15 | 353,564 |
|
Aug 18, 2026
|
548.55 | 579.00 | 542.00 | 575.00 | 575.00 | 899,345 |
|
Aug 17, 2026
|
577.50 | 577.50 | 541.60 | 548.85 | 548.85 | 714,530 |
|
Aug 14, 2026
|
571.95 | 580.00 | 566.20 | 577.75 | 577.75 | 454,213 |
|
Aug 13, 2026
|
546.40 | 581.00 | 542.55 | 571.15 | 571.15 | 1,193,623 |
|
Aug 12, 2026
|
528.00 | 555.05 | 519.00 | 546.35 | 546.35 | 500,850 |
|
Aug 11, 2026
|
537.10 | 540.00 | 524.20 | 526.60 | 526.60 | 187,993 |
|
Aug 10, 2026
|
547.00 | 551.65 | 538.00 | 539.75 | 539.75 | 245,505 |
|
Aug 7, 2026
|
560.95 | 572.00 | 543.20 | 549.40 | 549.40 | 287,311 |
|
Aug 6, 2026
|
574.95 | 581.80 | 557.20 | 560.95 | 560.95 | 486,432 |
|
Aug 5, 2026
|
581.90 | 581.90 | 570.00 | 572.55 | 572.55 | 239,088 |
|
Aug 4, 2026
|
589.00 | 590.40 | 570.00 | 573.90 | 573.90 | 454,156 |
|
Aug 3, 2026
|
579.00 | 593.00 | 573.60 | 584.85 | 584.85 | 673,070 |
|
Jul 31, 2026
|
564.00 | 583.95 | 563.00 | 575.00 | 575.00 | 840,142 |
|
Jul 30, 2026
|
561.80 | 580.00 | 561.20 | 563.35 | 563.35 | 1,104,483 |
|
Jul 29, 2026
|
534.70 | 581.00 | 527.20 | 572.35 | 572.35 | 3,307,725 |
|
Jul 28, 2026
|
539.95 | 544.95 | 527.85 | 531.10 | 531.10 | 410,878 |
|
Jul 27, 2026
|
544.00 | 559.60 | 532.00 | 537.25 | 537.25 | 428,226 |
|
Jul 24, 2026
|
539.70 | 545.00 | 525.00 | 536.95 | 536.95 | 589,753 |
|
Jul 23, 2026
|
554.40 | 559.75 | 537.50 | 541.60 | 541.60 | 538,396 |
|
Jul 22, 2026
|
562.00 | 564.40 | 544.30 | 552.25 | 552.25 | 760,115 |
|
Jul 21, 2026
|
535.75 | 569.80 | 531.60 | 561.60 | 561.60 | 3,046,641 |
|
Jul 20, 2026
|
496.70 | 536.00 | 493.25 | 531.60 | 531.60 | 4,230,317 |
|
Jul 17, 2026
|
502.25 | 504.55 | 487.85 | 493.00 | 493.00 | 626,855 |
|
Jul 16, 2026
|
502.00 | 521.05 | 494.15 | 497.70 | 497.70 | 6,393,862 |
|
Jul 15, 2026
|
494.40 | 502.00 | 483.10 | 488.90 | 488.90 | 1,196,637 |
|
Jul 14, 2026
|
486.90 | 492.20 | 481.05 | 489.95 | 489.95 | 692,361 |
|
Jul 13, 2026
|
474.10 | 492.00 | 474.10 | 486.75 | 486.75 | 1,076,817 |
|
Jul 10, 2026
|
460.00 | 479.75 | 459.45 | 474.10 | 474.10 | 824,280 |
|
Jul 9, 2026
|
442.00 | 459.15 | 442.00 | 455.25 | 455.25 | 352,210 |
|
Jul 8, 2026
|
446.65 | 455.65 | 439.00 | 441.20 | 441.20 | 508,806 |
|
Jul 7, 2026
|
460.00 | 464.20 | 447.15 | 451.10 | 451.10 | 1,132,433 |
|
Jul 6, 2026
|
469.30 | 473.35 | 452.00 | 456.15 | 456.15 | 954,997 |
|
Jul 3, 2026
|
480.00 | 480.80 | 464.10 | 469.30 | 469.30 | 257,361 |
|
Jul 2, 2026
|
465.00 | 480.00 | 465.00 | 479.10 | 479.10 | 453,189 |
|
Jul 1, 2026
|
447.70 | 478.50 | 445.00 | 467.85 | 467.85 | 1,112,419 |
|
Jun 30, 2026
|
468.75 | 471.80 | 463.35 | 468.75 | 468.75 | 170,634 |
|
Jun 29, 2026
|
452.40 | 470.00 | 451.20 | 466.20 | 466.20 | 777,230 |
|
Jun 25, 2026
|
461.00 | 463.80 | 446.65 | 448.50 | 448.50 | 413,649 |
|
Jun 24, 2026
|
455.00 | 464.60 | 453.60 | 460.95 | 460.95 | 453,814 |
|
Jun 23, 2026
|
461.20 | 465.00 | 457.85 | 461.95 | 461.95 | 335,858 |
|
Jun 22, 2026
|
466.30 | 466.30 | 453.50 | 461.20 | 461.20 | 805,819 |
|
Jun 19, 2026
|
471.40 | 474.00 | 455.05 | 460.10 | 460.10 | 454,193 |
|
Jun 18, 2026
|
467.05 | 483.00 | 464.80 | 471.40 | 471.40 | 711,366 |
|
Jun 17, 2026
|
468.00 | 475.45 | 463.00 | 467.75 | 467.75 | 404,850 |
|
Jun 16, 2026
|
476.10 | 481.65 | 466.05 | 467.20 | 467.20 | 533,005 |
|
Jun 15, 2026
|
483.90 | 488.85 | 474.65 | 476.80 | 476.80 | 343,980 |
|
Jun 12, 2026
|
463.00 | 483.25 | 463.00 | 479.75 | 479.75 | 766,788 |
|
Jun 11, 2026
|
462.65 | 469.85 | 456.40 | 462.80 | 462.80 | 208,029 |
|
Jun 10, 2026
|
475.15 | 479.15 | 461.35 | 466.80 | 466.80 | 93,809 |
|
Jun 9, 2026
|
470.00 | 480.50 | 470.00 | 475.15 | 475.15 | 326,811 |
|
Jun 8, 2026
|
470.00 | 480.90 | 467.50 | 471.90 | 471.90 | 478,006 |
|
Jun 5, 2026
|
472.15 | 483.00 | 469.60 | 477.55 | 477.55 | 408,032 |
|
Jun 4, 2026
|
480.50 | 482.85 | 470.00 | 472.60 | 472.60 | 755,354 |
|
Jun 3, 2026
|
484.00 | 494.00 | 477.75 | 483.75 | 483.75 | 491,117 |
|
Jun 2, 2026
|
480.00 | 494.90 | 475.55 | 490.75 | 490.75 | 2,467,966 |
|
Jun 1, 2026
|
500.00 | 500.00 | 480.10 | 484.35 | 484.35 | 574,706 |
|
May 29, 2026
|
488.50 | 501.00 | 487.00 | 495.25 | 495.25 | 452,606 |
|
May 27, 2026
|
492.85 | 507.00 | 483.30 | 488.25 | 488.25 | 492,002 |
|
May 26, 2026
|
485.00 | 495.00 | 471.80 | 491.40 | 491.40 | 1,318,419 |
|
May 25, 2026
|
456.45 | 482.20 | 449.20 | 478.55 | 478.55 | 830,090 |
|
May 22, 2026
|
450.50 | 454.30 | 441.30 | 450.45 | 450.45 | 735,748 |
|
May 21, 2026
|
453.50 | 455.95 | 450.00 | 450.50 | 450.50 | 355,132 |
|
May 20, 2026
|
450.80 | 454.95 | 450.00 | 453.25 | 453.25 | 244,057 |
|
May 19, 2026
|
465.00 | 467.35 | 450.00 | 451.85 | 451.85 | 636,442 |
|
May 18, 2026
|
484.95 | 494.30 | 455.40 | 462.10 | 462.10 | 1,965,551 |
|
May 15, 2026
|
504.00 | 504.00 | 480.60 | 490.85 | 490.85 | 543,022 |
|
May 14, 2026
|
490.00 | 506.80 | 482.10 | 498.70 | 498.70 | 2,026,047 |
|
May 13, 2026
|
464.00 | 489.40 | 453.05 | 486.15 | 486.15 | 1,042,823 |
|
May 12, 2026
|
456.90 | 492.00 | 455.25 | 461.95 | 461.95 | 1,743,651 |
|
May 11, 2026
|
451.00 | 461.85 | 445.05 | 455.10 | 455.10 | 644,993 |
|
May 8, 2026
|
470.00 | 475.00 | 451.00 | 455.05 | 455.05 | 663,778 |
|
May 7, 2026
|
459.30 | 473.35 | 455.40 | 470.70 | 470.70 | 499,067 |
|
May 6, 2026
|
455.20 | 464.90 | 447.00 | 459.40 | 459.40 | 676,936 |
|
May 5, 2026
|
437.95 | 458.15 | 429.95 | 447.85 | 447.85 | 485,442 |
|
May 4, 2026
|
463.35 | 465.00 | 440.20 | 446.65 | 446.65 | 593,835 |
|
Apr 30, 2026
|
468.00 | 483.30 | 453.65 | 458.15 | 458.15 | 1,135,453 |
|
Apr 29, 2026
|
493.00 | 501.00 | 461.05 | 466.15 | 466.15 | 844,340 |
|
Apr 28, 2026
|
478.00 | 494.00 | 471.10 | 491.50 | 491.50 | 734,104 |
|
Apr 27, 2026
|
464.95 | 480.05 | 460.20 | 477.10 | 477.10 | 585,775 |
|
Apr 24, 2026
|
466.00 | 480.00 | 451.10 | 459.35 | 459.35 | 814,863 |
|
Apr 23, 2026
|
448.00 | 483.10 | 447.30 | 468.90 | 468.90 | 1,868,769 |
|
Apr 22, 2026
|
431.00 | 463.20 | 427.25 | 451.45 | 451.45 | 1,596,800 |
|
Apr 21, 2026
|
383.35 | 439.50 | 383.35 | 433.10 | 433.10 | 3,637,152 |
|
Apr 20, 2026
|
391.45 | 397.40 | 381.00 | 383.35 | 383.35 | 148,715 |
|
Apr 17, 2026
|
400.00 | 400.85 | 389.55 | 391.45 | 391.45 | 188,583 |
|
Apr 16, 2026
|
405.40 | 408.00 | 392.55 | 395.60 | 395.60 | 165,466 |
|
Apr 15, 2026
|
390.00 | 413.90 | 387.70 | 405.40 | 405.40 | 658,173 |
|
Apr 13, 2026
|
382.00 | 389.00 | 371.00 | 384.25 | 384.25 | 145,525 |
|
Apr 10, 2026
|
399.70 | 399.70 | 378.40 | 384.60 | 384.60 | 276,329 |
|
Apr 9, 2026
|
397.05 | 406.50 | 387.00 | 391.05 | 391.05 | 259,864 |
|
Apr 8, 2026
|
400.00 | 408.00 | 399.95 | 402.25 | 402.25 | 225,029 |
|
Apr 7, 2026
|
384.05 | 398.50 | 381.25 | 393.35 | 393.35 | 231,358 |
|
Apr 6, 2026
|
369.00 | 388.20 | 364.10 | 385.70 | 385.70 | 148,848 |
|
Apr 2, 2026
|
360.00 | 375.00 | 356.00 | 372.70 | 372.70 | 118,027 |
|
Apr 1, 2026
|
370.00 | 375.45 | 364.10 | 369.30 | 369.30 | 97,628 |
|
Mar 30, 2026
|
368.00 | 371.00 | 354.85 | 360.15 | 360.15 | 557,123 |
|
Mar 27, 2026
|
376.95 | 385.15 | 366.75 | 372.00 | 372.00 | 444,710 |
|
Mar 25, 2026
|
360.05 | 386.00 | 360.05 | 382.70 | 382.70 | 560,716 |
|
Mar 24, 2026
|
350.00 | 362.95 | 343.35 | 360.20 | 360.20 | 493,729 |
|
Mar 23, 2026
|
349.25 | 349.25 | 330.00 | 343.65 | 343.65 | 325,532 |
|
Mar 20, 2026
|
352.40 | 357.30 | 347.95 | 349.25 | 349.25 | 183,529 |
|
Mar 19, 2026
|
350.80 | 353.85 | 346.00 | 347.15 | 347.15 | 293,318 |
|
Mar 18, 2026
|
343.00 | 364.05 | 342.80 | 359.25 | 359.25 | 382,611 |
|
Mar 17, 2026
|
348.35 | 353.00 | 342.00 | 343.25 | 343.25 | 319,785 |
|
Mar 16, 2026
|
353.05 | 353.10 | 342.35 | 348.35 | 348.35 | 300,359 |
|
Mar 13, 2026
|
350.50 | 355.50 | 345.70 | 353.05 | 353.05 | 511,166 |
|
Mar 12, 2026
|
360.00 | 360.00 | 345.05 | 351.85 | 351.85 | 563,031 |
|
Mar 11, 2026
|
359.95 | 367.85 | 350.00 | 360.40 | 360.40 | 262,369 |
|
Mar 10, 2026
|
350.00 | 356.95 | 338.10 | 355.50 | 355.50 | 757,187 |
|
Mar 9, 2026
|
345.00 | 355.00 | 333.60 | 341.85 | 341.85 | 655,628 |
|
Mar 6, 2026
|
363.00 | 365.25 | 347.00 | 350.35 | 350.35 | 465,418 |
|
Mar 5, 2026
|
375.00 | 375.00 | 361.25 | 365.05 | 365.05 | 300,112 |
|
Mar 4, 2026
|
368.35 | 374.50 | 360.65 | 371.60 | 371.60 | 319,259 |
|
Mar 2, 2026
|
356.00 | 372.35 | 356.00 | 368.70 | 368.70 | 302,395 |
|
Feb 27, 2026
|
365.40 | 377.50 | 360.45 | 370.80 | 370.80 | 799,141 |
|
Feb 26, 2026
|
363.25 | 376.70 | 363.25 | 368.45 | 368.45 | 676,251 |
|
Feb 25, 2026
|
370.90 | 376.00 | 361.60 | 363.65 | 363.65 | 233,024 |
|
Feb 24, 2026
|
378.15 | 380.00 | 361.10 | 370.90 | 370.90 | 413,108 |
|
Feb 23, 2026
|
386.00 | 388.05 | 371.55 | 378.25 | 378.25 | 739,160 |
|
Feb 20, 2026
|
380.60 | 389.00 | 380.00 | 382.60 | 382.60 | 307,096 |
|
Feb 19, 2026
|
396.90 | 396.90 | 377.10 | 380.60 | 380.60 | 667,924 |
|
Feb 18, 2026
|
398.15 | 400.00 | 390.00 | 391.35 | 391.35 | 223,298 |
|
Feb 17, 2026
|
394.10 | 406.90 | 387.00 | 395.00 | 395.00 | 657,618 |
|
Feb 16, 2026
|
387.90 | 391.30 | 376.65 | 385.80 | 385.80 | 205,652 |
|
Feb 13, 2026
|
388.90 | 402.00 | 385.00 | 388.15 | 388.15 | 403,525 |
|
Feb 12, 2026
|
390.00 | 400.90 | 382.75 | 395.90 | 395.90 | 849,731 |
|
Feb 11, 2026
|
399.75 | 403.00 | 380.25 | 387.55 | 387.55 | 1,276,011 |
|
Feb 10, 2026
|
403.00 | 411.80 | 389.45 | 398.60 | 398.60 | 1,222,682 |
|
Feb 9, 2026
|
346.00 | 405.00 | 346.00 | 401.75 | 401.75 | 5,098,531 |
|
Feb 6, 2026
|
347.00 | 356.40 | 338.90 | 352.20 | 352.20 | 248,680 |
|
Feb 5, 2026
|
364.00 | 364.00 | 345.05 | 346.10 | 346.10 | 541,049 |
|
Feb 4, 2026
|
362.30 | 365.05 | 355.95 | 364.20 | 364.20 | 147,475 |
|
Feb 3, 2026
|
365.05 | 365.10 | 354.30 | 359.45 | 359.45 | 526,572 |
|
Feb 2, 2026
|
359.00 | 359.05 | 339.80 | 349.00 | 349.00 | 241,802 |
|
Jan 30, 2026
|
356.95 | 365.00 | 352.20 | 359.65 | 359.65 | 350,515 |
|
Jan 29, 2026
|
366.00 | 368.90 | 356.00 | 359.10 | 359.10 | 520,362 |
|
Jan 28, 2026
|
374.95 | 374.95 | 363.80 | 365.10 | 365.10 | 181,926 |
|
Jan 27, 2026
|
373.30 | 375.00 | 363.90 | 368.35 | 368.35 | 163,443 |
|
Jan 23, 2026
|
387.90 | 387.90 | 369.00 | 373.30 | 373.30 | 181,322 |
|
Jan 22, 2026
|
385.00 | 390.05 | 380.65 | 387.10 | 387.10 | 256,517 |
|
Jan 21, 2026
|
377.50 | 396.05 | 370.10 | 377.65 | 377.65 | 412,830 |
|
Jan 20, 2026
|
395.00 | 395.05 | 375.00 | 377.50 | 377.50 | 270,255 |
|
Jan 19, 2026
|
394.05 | 404.00 | 392.50 | 394.90 | 394.90 | 98,946 |
|
Jan 16, 2026
|
400.10 | 405.00 | 391.00 | 393.30 | 393.30 | 251,730 |
|
Jan 15, 2026
|
400.80 | 400.80 | 400.80 | 400.80 | 400.80 | - |
|
Jan 14, 2026
|
403.35 | 405.75 | 399.10 | 400.80 | 400.80 | 358,061 |
|
Jan 13, 2026
|
408.85 | 414.20 | 402.00 | 403.35 | 403.35 | 147,599 |
|
Jan 12, 2026
|
418.00 | 420.05 | 406.75 | 408.85 | 408.85 | 192,870 |
|
Jan 9, 2026
|
420.80 | 421.80 | 411.35 | 415.70 | 415.70 | 262,037 |
|
Jan 8, 2026
|
425.80 | 426.75 | 415.70 | 420.80 | 420.80 | 473,047 |
|
Jan 7, 2026
|
420.45 | 432.15 | 416.50 | 428.80 | 428.80 | 245,551 |
|
Jan 6, 2026
|
436.00 | 436.00 | 418.30 | 420.15 | 420.15 | 691,639 |
|
Jan 5, 2026
|
423.45 | 439.65 | 417.80 | 433.65 | 433.65 | 281,700 |
|
Jan 2, 2026
|
420.50 | 425.10 | 417.45 | 423.45 | 423.45 | 234,759 |
|
Jan 1, 2026
|
425.30 | 425.30 | 419.00 | 421.55 | 421.55 | 35,270 |
|
Dec 31, 2025
|
419.95 | 426.90 | 419.95 | 425.30 | 425.30 | 51,750 |
|
Dec 30, 2025
|
423.90 | 423.90 | 416.00 | 419.35 | 419.35 | 150,836 |
|
Dec 29, 2025
|
412.35 | 442.00 | 412.35 | 421.25 | 421.25 | 585,958 |
|
Dec 26, 2025
|
417.80 | 420.50 | 412.30 | 413.55 | 413.55 | 145,930 |
|
Dec 24, 2025
|
418.95 | 422.45 | 416.90 | 417.80 | 417.80 | 123,234 |
|
Dec 23, 2025
|
419.00 | 423.95 | 414.40 | 418.35 | 418.35 | 213,378 |
|
Dec 22, 2025
|
420.20 | 423.20 | 417.00 | 419.00 | 419.00 | 213,447 |
|
Dec 19, 2025
|
420.10 | 423.80 | 418.25 | 420.20 | 420.20 | 113,851 |
|
Dec 18, 2025
|
430.00 | 430.15 | 415.80 | 422.35 | 422.35 | 181,152 |
|
Dec 17, 2025
|
429.85 | 434.95 | 426.65 | 430.95 | 430.95 | 156,132 |
|
Dec 16, 2025
|
430.10 | 435.00 | 425.00 | 428.65 | 428.65 | 308,006 |
|
Dec 15, 2025
|
431.25 | 434.70 | 428.30 | 430.15 | 430.15 | 114,733 |
|
Dec 12, 2025
|
439.00 | 442.85 | 432.00 | 434.10 | 434.10 | 116,083 |
|
Dec 11, 2025
|
447.45 | 447.45 | 435.90 | 438.80 | 438.80 | 111,506 |
|
Dec 10, 2025
|
441.60 | 447.30 | 440.00 | 443.35 | 443.35 | 54,803 |
|
Dec 9, 2025
|
437.80 | 444.35 | 431.30 | 441.50 | 441.50 | 81,278 |
|
Dec 8, 2025
|
443.30 | 443.30 | 434.50 | 437.80 | 437.80 | 255,597 |
|
Dec 5, 2025
|
442.70 | 447.60 | 439.75 | 443.60 | 443.60 | 186,227 |
|
Dec 4, 2025
|
454.50 | 454.90 | 441.30 | 442.70 | 442.70 | 98,922 |
|
Dec 3, 2025
|
453.50 | 454.20 | 444.95 | 452.35 | 452.35 | 106,452 |
|
Dec 2, 2025
|
448.00 | 456.60 | 445.20 | 453.55 | 453.55 | 130,249 |
|
Dec 1, 2025
|
452.00 | 456.00 | 446.80 | 448.20 | 448.20 | 52,236 |
|
Nov 28, 2025
|
448.95 | 458.80 | 448.00 | 453.70 | 453.70 | 93,461 |
|
Nov 27, 2025
|
456.00 | 456.20 | 445.25 | 451.20 | 451.20 | 135,084 |
|
Nov 26, 2025
|
447.95 | 456.00 | 445.00 | 453.50 | 453.50 | 85,101 |
|
Nov 25, 2025
|
450.00 | 454.55 | 445.00 | 446.50 | 446.50 | 99,432 |
|
Nov 24, 2025
|
449.35 | 459.00 | 443.85 | 454.55 | 454.55 | 193,047 |
|
Nov 21, 2025
|
452.50 | 457.00 | 448.00 | 449.35 | 449.35 | 80,508 |
|
Nov 20, 2025
|
460.00 | 461.70 | 453.05 | 455.35 | 455.35 | 67,428 |
|
Nov 19, 2025
|
460.00 | 460.00 | 450.00 | 457.15 | 457.15 | 89,130 |
|
Nov 18, 2025
|
462.95 | 465.90 | 456.00 | 456.60 | 456.60 | 137,459 |
|
Nov 17, 2025
|
468.90 | 470.00 | 454.90 | 462.95 | 462.95 | 413,628 |
|
Nov 14, 2025
|
453.20 | 468.00 | 452.30 | 464.55 | 464.55 | 267,764 |
|
Nov 13, 2025
|
448.00 | 461.80 | 446.35 | 458.10 | 458.10 | 397,051 |
|
Nov 12, 2025
|
460.00 | 461.25 | 443.90 | 446.30 | 446.30 | 931,019 |
|
Nov 11, 2025
|
470.00 | 470.00 | 456.20 | 458.30 | 458.30 | 435,655 |
|
Nov 10, 2025
|
476.25 | 480.00 | 464.70 | 465.90 | 465.90 | 143,335 |
|
Nov 7, 2025
|
469.50 | 477.55 | 457.40 | 476.25 | 476.25 | 271,806 |
|
Nov 6, 2025
|
481.00 | 483.45 | 463.75 | 465.35 | 465.35 | 117,125 |
|
Nov 4, 2025
|
482.00 | 487.90 | 480.85 | 486.95 | 486.95 | 206,639 |
|
Nov 3, 2025
|
465.00 | 484.00 | 462.15 | 482.50 | 482.50 | 295,621 |
