BSE - Delayed Quote
INR
SpiceJet Limited (SPICEJET.BO)
7.49
-0.25
(-3.23%)
At close: October 30 at 3:55:25 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
7.60 | 7.68 | 7.50 | 7.63 | 7.63 | 574,721 |
|
Oct 30, 2026
|
7.80 | 7.83 | 7.40 | 7.49 | 7.49 | 3,126,875 |
|
Oct 29, 2026
|
7.98 | 7.98 | 7.64 | 7.74 | 7.74 | 3,054,793 |
|
Oct 28, 2026
|
7.99 | 8.05 | 7.80 | 7.93 | 7.93 | 1,175,633 |
|
Oct 27, 2026
|
7.71 | 8.09 | 7.60 | 8.07 | 8.07 | 3,152,321 |
|
Oct 26, 2026
|
7.86 | 7.86 | 7.47 | 7.71 | 7.71 | 3,823,387 |
|
Oct 23, 2026
|
8.10 | 8.13 | 7.77 | 7.86 | 7.86 | 4,285,070 |
|
Oct 22, 2026
|
7.92 | 8.30 | 7.72 | 8.17 | 8.17 | 4,963,266 |
|
Oct 21, 2026
|
8.42 | 8.42 | 7.70 | 7.92 | 7.92 | 5,808,859 |
|
Oct 19, 2026
|
8.57 | 8.61 | 8.02 | 8.20 | 8.20 | 6,229,230 |
|
Oct 16, 2026
|
8.60 | 8.67 | 8.52 | 8.57 | 8.57 | 2,183,475 |
|
Oct 15, 2026
|
8.60 | 8.77 | 8.56 | 8.61 | 8.61 | 3,207,773 |
|
Oct 14, 2026
|
8.64 | 8.70 | 8.60 | 8.64 | 8.64 | 2,254,217 |
|
Oct 13, 2026
|
8.70 | 8.80 | 8.60 | 8.66 | 8.66 | 3,668,348 |
|
Oct 12, 2026
|
8.75 | 8.85 | 8.70 | 8.75 | 8.75 | 5,085,701 |
|
Oct 9, 2026
|
8.91 | 9.05 | 8.65 | 8.73 | 8.73 | 5,626,032 |
|
Oct 8, 2026
|
9.13 | 9.13 | 8.80 | 8.89 | 8.89 | 2,994,885 |
|
Oct 7, 2026
|
9.14 | 9.18 | 9.06 | 9.13 | 9.13 | 2,178,858 |
|
Oct 6, 2026
|
9.20 | 9.36 | 9.11 | 9.17 | 9.17 | 2,813,236 |
|
Oct 5, 2026
|
9.40 | 9.50 | 9.02 | 9.10 | 9.10 | 3,241,444 |
|
Oct 1, 2026
|
9.70 | 9.70 | 9.11 | 9.30 | 9.30 | 3,620,918 |
|
Sep 30, 2026
|
9.79 | 9.85 | 9.65 | 9.69 | 9.69 | 3,800,694 |
|
Sep 29, 2026
|
9.40 | 9.80 | 9.01 | 9.63 | 9.63 | 5,883,433 |
|
Sep 28, 2026
|
9.90 | 9.97 | 9.29 | 9.61 | 9.61 | 4,428,341 |
|
Sep 25, 2026
|
9.82 | 10.09 | 9.71 | 9.85 | 9.85 | 6,715,222 |
|
Sep 24, 2026
|
9.98 | 10.17 | 9.71 | 9.82 | 9.82 | 13,434,028 |
|
Sep 23, 2026
|
9.40 | 10.25 | 9.10 | 10.18 | 10.18 | 23,179,748 |
|
Sep 22, 2026
|
9.60 | 9.95 | 8.90 | 9.20 | 9.20 | 13,608,367 |
|
Sep 21, 2026
|
8.63 | 9.70 | 8.59 | 9.47 | 9.47 | 15,206,208 |
|
Sep 18, 2026
|
8.22 | 8.68 | 8.10 | 8.49 | 8.49 | 5,818,649 |
|
Sep 17, 2026
|
8.17 | 8.25 | 8.14 | 8.18 | 8.18 | 3,564,976 |
|
Sep 16, 2026
|
8.02 | 8.27 | 8.00 | 8.17 | 8.17 | 5,314,022 |
|
Sep 15, 2026
|
8.59 | 8.59 | 8.00 | 8.02 | 8.02 | 10,736,207 |
|
Sep 11, 2026
|
8.80 | 8.82 | 8.43 | 8.55 | 8.55 | 10,298,080 |
|
Sep 10, 2026
|
9.30 | 9.39 | 8.85 | 8.89 | 8.89 | 8,681,865 |
|
Sep 9, 2026
|
9.50 | 9.51 | 9.32 | 9.39 | 9.39 | 5,439,189 |
|
Sep 8, 2026
|
9.55 | 9.70 | 9.45 | 9.59 | 9.59 | 4,310,463 |
|
Sep 7, 2026
|
9.69 | 9.70 | 9.55 | 9.59 | 9.59 | 4,339,997 |
|
Sep 4, 2026
|
9.70 | 9.80 | 9.60 | 9.73 | 9.73 | 5,528,635 |
|
Sep 3, 2026
|
9.70 | 10.00 | 9.61 | 9.66 | 9.66 | 11,053,731 |
|
Sep 2, 2026
|
10.00 | 10.00 | 9.51 | 9.54 | 9.54 | 11,730,185 |
|
Sep 1, 2026
|
10.35 | 10.38 | 9.93 | 9.99 | 9.99 | 6,810,334 |
|
Aug 31, 2026
|
10.62 | 10.70 | 10.21 | 10.32 | 10.32 | 4,941,227 |
|
Aug 28, 2026
|
10.70 | 10.78 | 10.60 | 10.62 | 10.62 | 2,338,202 |
|
Aug 27, 2026
|
10.66 | 10.90 | 10.60 | 10.69 | 10.69 | 3,220,513 |
|
Aug 26, 2026
|
10.85 | 10.90 | 10.67 | 10.71 | 10.71 | 2,940,549 |
|
Aug 25, 2026
|
10.70 | 10.80 | 10.64 | 10.67 | 10.67 | 2,814,883 |
|
Aug 24, 2026
|
11.04 | 11.08 | 10.66 | 10.74 | 10.74 | 5,968,532 |
|
Aug 21, 2026
|
10.89 | 11.10 | 10.70 | 10.96 | 10.96 | 3,202,060 |
|
Aug 20, 2026
|
10.91 | 11.10 | 10.81 | 10.89 | 10.89 | 3,737,197 |
|
Aug 19, 2026
|
11.11 | 11.50 | 10.72 | 10.77 | 10.77 | 14,744,119 |
|
Aug 18, 2026
|
11.42 | 11.45 | 11.15 | 11.19 | 11.19 | 2,580,857 |
|
Aug 17, 2026
|
11.52 | 11.68 | 11.30 | 11.42 | 11.42 | 4,892,066 |
|
Aug 14, 2026
|
11.97 | 12.05 | 11.55 | 11.60 | 11.60 | 3,369,554 |
|
Aug 13, 2026
|
12.05 | 12.18 | 11.80 | 11.85 | 11.85 | 2,841,255 |
|
Aug 12, 2026
|
12.31 | 12.34 | 11.98 | 12.04 | 12.04 | 4,059,798 |
|
Aug 11, 2026
|
12.48 | 12.89 | 12.20 | 12.32 | 12.32 | 4,905,455 |
|
Aug 10, 2026
|
12.22 | 12.89 | 11.84 | 12.53 | 12.53 | 8,164,283 |
|
Aug 7, 2026
|
12.55 | 12.60 | 12.04 | 12.20 | 12.20 | 2,978,113 |
|
Aug 6, 2026
|
12.60 | 12.90 | 12.32 | 12.45 | 12.45 | 7,921,704 |
|
Aug 5, 2026
|
11.67 | 12.68 | 11.66 | 12.58 | 12.58 | 14,423,568 |
|
Aug 4, 2026
|
11.40 | 11.70 | 11.36 | 11.66 | 11.66 | 5,351,425 |
|
Aug 3, 2026
|
11.47 | 11.48 | 11.00 | 11.34 | 11.34 | 3,597,459 |
|
Jul 31, 2026
|
11.27 | 11.47 | 11.21 | 11.30 | 11.30 | 2,718,978 |
|
Jul 30, 2026
|
11.46 | 11.46 | 11.17 | 11.27 | 11.27 | 7,897,439 |
|
Jul 29, 2026
|
11.60 | 11.65 | 11.40 | 11.46 | 11.46 | 3,059,368 |
|
Jul 28, 2026
|
11.88 | 11.93 | 11.34 | 11.45 | 11.45 | 4,746,870 |
|
Jul 27, 2026
|
12.15 | 12.40 | 11.60 | 11.79 | 11.79 | 6,371,544 |
|
Jul 24, 2026
|
12.55 | 12.55 | 11.63 | 12.03 | 12.03 | 20,618,438 |
|
Jul 23, 2026
|
11.35 | 12.32 | 11.10 | 12.32 | 12.32 | 11,551,191 |
|
Jul 22, 2026
|
10.90 | 11.35 | 10.83 | 11.20 | 11.20 | 8,403,178 |
|
Jul 21, 2026
|
10.83 | 10.95 | 10.80 | 10.86 | 10.86 | 2,054,803 |
|
Jul 20, 2026
|
11.00 | 11.00 | 10.60 | 10.83 | 10.83 | 3,558,386 |
|
Jul 17, 2026
|
10.96 | 10.96 | 10.80 | 10.82 | 10.82 | 2,863,410 |
|
Jul 16, 2026
|
10.96 | 11.18 | 10.80 | 11.01 | 11.01 | 5,168,983 |
|
Jul 15, 2026
|
11.08 | 11.20 | 10.92 | 10.96 | 10.96 | 4,228,720 |
|
Jul 14, 2026
|
11.00 | 11.22 | 10.96 | 11.08 | 11.08 | 5,180,657 |
|
Jul 13, 2026
|
11.16 | 11.30 | 11.02 | 11.13 | 11.13 | 3,949,568 |
|
Jul 10, 2026
|
11.45 | 11.49 | 11.34 | 11.39 | 11.39 | 1,998,576 |
|
Jul 9, 2026
|
11.18 | 11.37 | 11.18 | 11.30 | 11.30 | 2,080,714 |
|
Jul 8, 2026
|
11.49 | 11.70 | 10.95 | 11.18 | 11.18 | 6,375,944 |
|
Jul 7, 2026
|
11.75 | 11.89 | 11.50 | 11.53 | 11.53 | 5,339,982 |
|
Jul 6, 2026
|
12.01 | 12.10 | 11.68 | 11.73 | 11.73 | 5,763,126 |
|
Jul 3, 2026
|
12.25 | 12.35 | 12.03 | 12.08 | 12.08 | 5,477,561 |
|
Jul 2, 2026
|
12.35 | 12.50 | 12.20 | 12.23 | 12.23 | 4,639,786 |
|
Jul 1, 2026
|
12.36 | 12.53 | 12.20 | 12.30 | 12.30 | 3,521,939 |
|
Jun 30, 2026
|
12.30 | 12.67 | 12.30 | 12.33 | 12.33 | 5,180,570 |
|
Jun 29, 2026
|
12.55 | 12.55 | 12.26 | 12.30 | 12.30 | 3,717,982 |
|
Jun 25, 2026
|
12.39 | 12.95 | 12.39 | 12.60 | 12.60 | 10,829,051 |
|
Jun 24, 2026
|
12.30 | 12.49 | 12.19 | 12.27 | 12.27 | 3,227,204 |
|
Jun 23, 2026
|
12.63 | 12.73 | 12.22 | 12.36 | 12.36 | 4,953,474 |
|
Jun 22, 2026
|
12.93 | 12.99 | 12.55 | 12.59 | 12.59 | 4,964,425 |
|
Jun 19, 2026
|
12.79 | 12.93 | 12.60 | 12.63 | 12.63 | 4,593,837 |
|
Jun 18, 2026
|
12.75 | 12.98 | 12.75 | 12.86 | 12.86 | 5,259,208 |
|
Jun 17, 2026
|
12.96 | 13.14 | 12.64 | 12.77 | 12.77 | 5,956,624 |
|
Jun 16, 2026
|
13.20 | 13.37 | 12.92 | 12.96 | 12.96 | 5,499,905 |
|
Jun 15, 2026
|
13.10 | 13.38 | 12.81 | 13.18 | 13.18 | 21,599,977 |
|
Jun 12, 2026
|
11.65 | 12.58 | 11.65 | 12.35 | 12.35 | 12,409,708 |
|
Jun 11, 2026
|
12.04 | 12.10 | 11.25 | 11.51 | 11.51 | 5,813,520 |
|
Jun 10, 2026
|
12.12 | 12.29 | 12.00 | 12.04 | 12.04 | 3,083,027 |
|
Jun 9, 2026
|
12.19 | 12.51 | 12.03 | 12.13 | 12.13 | 6,994,253 |
|
Jun 8, 2026
|
12.09 | 12.16 | 11.90 | 11.98 | 11.98 | 5,355,087 |
|
Jun 5, 2026
|
12.66 | 12.84 | 12.11 | 12.19 | 12.19 | 7,666,856 |
|
Jun 4, 2026
|
12.79 | 12.97 | 12.37 | 12.54 | 12.54 | 7,969,516 |
|
Jun 3, 2026
|
12.19 | 12.79 | 12.01 | 12.42 | 12.42 | 6,951,837 |
|
Jun 2, 2026
|
12.28 | 12.28 | 12.00 | 12.19 | 12.19 | 4,318,911 |
|
Jun 1, 2026
|
12.31 | 12.70 | 12.22 | 12.31 | 12.31 | 5,821,543 |
|
May 29, 2026
|
13.00 | 13.00 | 12.66 | 12.75 | 12.75 | 3,912,037 |
|
May 27, 2026
|
12.80 | 12.98 | 12.75 | 12.81 | 12.81 | 4,370,647 |
|
May 26, 2026
|
13.09 | 13.13 | 12.82 | 12.86 | 12.86 | 5,083,257 |
|
May 25, 2026
|
13.49 | 13.60 | 13.15 | 13.23 | 13.23 | 6,749,062 |
|
May 22, 2026
|
12.90 | 13.10 | 12.73 | 13.00 | 13.00 | 5,125,097 |
|
May 21, 2026
|
13.25 | 13.26 | 12.43 | 12.82 | 12.82 | 6,875,611 |
|
May 20, 2026
|
12.90 | 13.24 | 12.62 | 12.90 | 12.90 | 9,859,184 |
|
May 19, 2026
|
12.12 | 12.71 | 12.11 | 12.71 | 12.71 | 5,770,050 |
|
May 18, 2026
|
12.24 | 12.47 | 12.00 | 12.11 | 12.11 | 5,040,673 |
|
May 15, 2026
|
12.69 | 12.89 | 12.26 | 12.51 | 12.51 | 5,882,238 |
|
May 14, 2026
|
13.05 | 13.10 | 12.53 | 12.59 | 12.59 | 5,767,890 |
|
May 13, 2026
|
12.67 | 13.29 | 12.12 | 12.76 | 12.76 | 9,442,554 |
|
May 12, 2026
|
13.27 | 13.30 | 12.67 | 12.67 | 12.67 | 7,772,060 |
|
May 11, 2026
|
13.94 | 13.95 | 13.30 | 13.33 | 13.33 | 10,885,654 |
|
May 8, 2026
|
13.59 | 13.99 | 13.35 | 13.99 | 13.99 | 13,356,281 |
|
May 7, 2026
|
13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1,856,102 |
|
May 6, 2026
|
12.50 | 12.70 | 12.31 | 12.70 | 12.70 | 4,720,956 |
|
May 5, 2026
|
12.21 | 12.50 | 12.08 | 12.10 | 12.10 | 17,915,210 |
|
May 4, 2026
|
13.35 | 13.69 | 12.70 | 12.71 | 12.71 | 11,273,561 |
|
Apr 30, 2026
|
13.70 | 13.85 | 13.28 | 13.36 | 13.36 | 14,771,307 |
|
Apr 29, 2026
|
13.80 | 14.45 | 13.46 | 13.97 | 13.97 | 14,010,271 |
|
Apr 28, 2026
|
14.84 | 14.84 | 14.00 | 14.00 | 14.00 | 14,803,825 |
|
Apr 27, 2026
|
15.19 | 15.19 | 14.62 | 14.73 | 14.73 | 8,293,119 |
|
Apr 24, 2026
|
15.01 | 15.40 | 14.35 | 14.79 | 14.79 | 17,260,970 |
|
Apr 23, 2026
|
14.74 | 15.26 | 14.31 | 15.00 | 15.00 | 29,324,735 |
|
Apr 22, 2026
|
13.99 | 14.62 | 13.97 | 14.62 | 14.62 | 36,677,708 |
|
Apr 21, 2026
|
13.40 | 13.93 | 13.21 | 13.93 | 13.93 | 7,433,466 |
|
Apr 20, 2026
|
14.10 | 14.10 | 13.19 | 13.27 | 13.27 | 15,687,096 |
|
Apr 17, 2026
|
14.84 | 14.84 | 13.81 | 13.88 | 13.88 | 51,432,463 |
|
Apr 16, 2026
|
14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1,594,992 |
|
Apr 15, 2026
|
13.47 | 13.47 | 13.22 | 13.47 | 13.47 | 8,853,764 |
|
Apr 13, 2026
|
12.88 | 12.88 | 12.50 | 12.83 | 12.83 | 26,201,665 |
|
Apr 10, 2026
|
12.00 | 12.27 | 11.30 | 12.27 | 12.27 | 20,805,903 |
|
Apr 9, 2026
|
11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 2,792,932 |
|
Apr 8, 2026
|
11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 2,093,400 |
|
Apr 7, 2026
|
10.59 | 10.77 | 10.38 | 10.61 | 10.61 | 8,961,073 |
|
Apr 6, 2026
|
10.50 | 10.75 | 10.30 | 10.62 | 10.62 | 11,964,687 |
|
Apr 2, 2026
|
9.80 | 10.42 | 9.53 | 10.28 | 10.28 | 15,002,271 |
|
Apr 1, 2026
|
10.01 | 10.20 | 9.84 | 9.93 | 9.93 | 18,068,115 |
|
Mar 30, 2026
|
9.86 | 9.94 | 9.74 | 9.74 | 9.74 | 12,846,237 |
|
Mar 27, 2026
|
10.70 | 10.70 | 10.25 | 10.25 | 10.25 | 18,826,251 |
|
Mar 25, 2026
|
10.90 | 11.08 | 10.70 | 10.78 | 10.78 | 37,677,391 |
|
Mar 24, 2026
|
11.24 | 11.38 | 10.31 | 10.65 | 10.65 | 41,400,832 |
|
Mar 23, 2026
|
11.90 | 11.91 | 10.85 | 10.85 | 10.85 | 44,645,841 |
|
Mar 20, 2026
|
12.55 | 12.78 | 12.00 | 12.05 | 12.05 | 31,225,602 |
|
Mar 19, 2026
|
12.80 | 12.99 | 12.28 | 12.46 | 12.46 | 22,441,611 |
|
Mar 18, 2026
|
13.24 | 13.49 | 12.90 | 13.04 | 13.04 | 18,944,662 |
|
Mar 17, 2026
|
13.86 | 13.90 | 13.12 | 13.34 | 13.34 | 16,112,417 |
|
Mar 16, 2026
|
14.06 | 14.06 | 12.75 | 13.63 | 13.63 | 24,495,034 |
|
Mar 13, 2026
|
14.30 | 14.69 | 13.63 | 13.80 | 13.80 | 23,735,759 |
|
Mar 12, 2026
|
14.75 | 15.45 | 14.45 | 14.72 | 14.72 | 32,817,735 |
|
Mar 11, 2026
|
13.95 | 15.02 | 13.67 | 15.02 | 15.02 | 37,444,536 |
|
Mar 10, 2026
|
13.44 | 14.08 | 13.41 | 13.66 | 13.66 | 34,894,468 |
|
Mar 9, 2026
|
13.05 | 13.40 | 12.85 | 13.07 | 13.07 | 25,622,043 |
|
Mar 6, 2026
|
14.07 | 14.38 | 13.90 | 14.00 | 14.00 | 15,199,051 |
|
Mar 5, 2026
|
13.94 | 14.36 | 13.80 | 14.08 | 14.08 | 16,586,348 |
|
Mar 4, 2026
|
14.60 | 14.60 | 13.83 | 14.02 | 14.02 | 23,284,008 |
|
Mar 2, 2026
|
15.31 | 15.60 | 14.60 | 15.16 | 15.16 | 27,336,073 |
|
Feb 27, 2026
|
16.38 | 17.15 | 15.50 | 16.08 | 16.08 | 71,706,162 |
|
Feb 26, 2026
|
14.99 | 15.92 | 14.77 | 15.90 | 15.90 | 103,057,121 |
|
Feb 25, 2026
|
13.80 | 15.47 | 12.88 | 14.48 | 14.48 | 339,204,974 |
|
Feb 24, 2026
|
15.85 | 15.89 | 14.11 | 14.31 | 14.31 | 27,071,103 |
|
Feb 23, 2026
|
16.52 | 16.65 | 15.76 | 15.85 | 15.85 | 10,122,840 |
|
Feb 20, 2026
|
16.83 | 16.98 | 16.07 | 16.21 | 16.21 | 18,337,124 |
|
Feb 19, 2026
|
16.95 | 17.30 | 16.68 | 16.83 | 16.83 | 15,032,307 |
|
Feb 18, 2026
|
17.04 | 17.06 | 16.53 | 16.95 | 16.95 | 14,416,583 |
|
Feb 17, 2026
|
17.48 | 17.48 | 16.82 | 16.98 | 16.98 | 11,821,979 |
|
Feb 16, 2026
|
17.00 | 17.55 | 16.89 | 17.22 | 17.22 | 15,765,157 |
|
Feb 13, 2026
|
19.80 | 20.03 | 16.80 | 17.00 | 17.00 | 48,643,184 |
|
Feb 12, 2026
|
21.94 | 21.94 | 20.25 | 20.41 | 20.41 | 12,414,887 |
|
Feb 11, 2026
|
22.22 | 22.46 | 21.40 | 21.61 | 21.61 | 12,436,963 |
|
Feb 10, 2026
|
22.30 | 22.58 | 22.02 | 22.15 | 22.15 | 14,253,210 |
|
Feb 9, 2026
|
22.05 | 22.85 | 22.05 | 22.14 | 22.14 | 11,674,811 |
|
Feb 6, 2026
|
22.61 | 22.85 | 22.05 | 22.16 | 22.16 | 5,444,602 |
|
Feb 5, 2026
|
22.97 | 23.01 | 22.60 | 22.79 | 22.79 | 5,019,116 |
|
Feb 4, 2026
|
22.99 | 23.25 | 22.91 | 22.97 | 22.97 | 7,359,969 |
|
Feb 3, 2026
|
24.20 | 24.24 | 22.84 | 22.91 | 22.91 | 5,218,362 |
|
Feb 2, 2026
|
22.67 | 23.00 | 22.50 | 22.96 | 22.96 | 5,507,751 |
|
Jan 30, 2026
|
22.80 | 22.93 | 22.30 | 22.74 | 22.74 | 7,776,978 |
|
Jan 29, 2026
|
23.00 | 23.25 | 22.78 | 22.91 | 22.91 | 7,959,979 |
|
Jan 28, 2026
|
23.54 | 23.90 | 22.84 | 23.00 | 23.00 | 7,319,425 |
|
Jan 27, 2026
|
22.65 | 23.91 | 21.90 | 23.23 | 23.23 | 11,856,213 |
|
Jan 23, 2026
|
24.01 | 24.22 | 22.62 | 22.91 | 22.91 | 6,846,927 |
|
Jan 22, 2026
|
24.01 | 25.00 | 23.79 | 23.92 | 23.92 | 8,955,514 |
|
Jan 21, 2026
|
24.24 | 24.45 | 22.94 | 23.61 | 23.61 | 11,491,950 |
|
Jan 20, 2026
|
25.70 | 25.99 | 23.61 | 24.08 | 24.08 | 9,513,284 |
|
Jan 19, 2026
|
26.50 | 26.78 | 25.51 | 25.75 | 25.75 | 5,957,034 |
|
Jan 16, 2026
|
26.34 | 27.78 | 26.10 | 26.81 | 26.81 | 8,560,258 |
|
Jan 14, 2026
|
26.65 | 26.97 | 25.95 | 26.09 | 26.09 | 6,786,406 |
|
Jan 13, 2026
|
26.85 | 27.49 | 25.90 | 26.65 | 26.65 | 11,839,035 |
|
Jan 12, 2026
|
27.53 | 27.70 | 25.85 | 26.35 | 26.35 | 9,060,680 |
|
Jan 9, 2026
|
28.18 | 28.48 | 27.27 | 27.52 | 27.52 | 5,382,766 |
|
Jan 8, 2026
|
29.36 | 29.53 | 27.90 | 28.24 | 28.24 | 8,627,634 |
|
Jan 7, 2026
|
29.50 | 29.77 | 29.25 | 29.37 | 29.37 | 4,011,266 |
|
Jan 6, 2026
|
29.80 | 29.95 | 29.41 | 29.48 | 29.48 | 3,132,685 |
|
Jan 5, 2026
|
30.17 | 30.30 | 29.66 | 29.82 | 29.82 | 3,085,402 |
|
Jan 2, 2026
|
29.99 | 30.40 | 29.83 | 30.17 | 30.17 | 3,886,151 |
|
Jan 1, 2026
|
29.74 | 30.18 | 29.74 | 29.89 | 29.89 | 2,823,937 |
|
Dec 31, 2025
|
30.18 | 31.12 | 29.62 | 29.74 | 29.74 | 5,653,634 |
|
Dec 30, 2025
|
29.84 | 30.99 | 29.04 | 30.33 | 30.33 | 8,672,465 |
|
Dec 29, 2025
|
30.64 | 30.70 | 29.52 | 29.82 | 29.82 | 5,243,488 |
|
Dec 26, 2025
|
31.00 | 31.30 | 30.50 | 30.54 | 30.54 | 3,065,720 |
|
Dec 24, 2025
|
31.03 | 31.79 | 31.03 | 31.12 | 31.12 | 5,641,914 |
|
Dec 23, 2025
|
31.00 | 31.29 | 30.62 | 31.02 | 31.02 | 5,970,581 |
|
Dec 22, 2025
|
30.48 | 30.81 | 30.38 | 30.60 | 30.60 | 6,029,991 |
|
Dec 19, 2025
|
30.66 | 30.99 | 30.10 | 30.20 | 30.20 | 8,630,718 |
|
Dec 18, 2025
|
30.35 | 30.75 | 30.00 | 30.44 | 30.44 | 5,177,061 |
|
Dec 17, 2025
|
30.88 | 31.76 | 30.35 | 30.53 | 30.53 | 9,666,006 |
|
Dec 16, 2025
|
31.60 | 31.98 | 30.80 | 30.88 | 30.88 | 7,699,828 |
|
Dec 15, 2025
|
32.70 | 33.50 | 31.56 | 31.71 | 31.71 | 12,288,035 |
|
Dec 12, 2025
|
33.32 | 33.80 | 32.51 | 32.79 | 32.79 | 8,515,803 |
|
Dec 11, 2025
|
34.30 | 34.60 | 33.05 | 33.32 | 33.32 | 10,985,442 |
|
Dec 10, 2025
|
35.50 | 36.00 | 33.60 | 33.88 | 33.88 | 28,519,832 |
|
Dec 9, 2025
|
32.60 | 34.99 | 32.60 | 34.31 | 34.31 | 36,230,618 |
|
Dec 8, 2025
|
32.80 | 35.50 | 32.10 | 32.50 | 32.50 | 59,163,034 |
|
Dec 5, 2025
|
31.15 | 33.00 | 30.92 | 31.11 | 31.11 | 17,429,101 |
|
Dec 4, 2025
|
31.98 | 31.98 | 30.10 | 30.34 | 30.34 | 7,250,756 |
|
Dec 3, 2025
|
31.88 | 32.30 | 31.45 | 31.85 | 31.85 | 3,661,815 |
|
Dec 2, 2025
|
32.40 | 32.74 | 31.60 | 31.76 | 31.76 | 6,088,566 |
|
Dec 1, 2025
|
33.60 | 34.26 | 32.50 | 32.67 | 32.67 | 4,953,788 |
|
Nov 28, 2025
|
33.50 | 33.97 | 33.12 | 33.27 | 33.27 | 2,618,620 |
|
Nov 27, 2025
|
33.80 | 34.08 | 33.16 | 33.74 | 33.74 | 3,806,832 |
|
Nov 26, 2025
|
32.49 | 33.90 | 32.46 | 33.69 | 33.69 | 5,315,923 |
|
Nov 25, 2025
|
31.97 | 32.73 | 31.81 | 32.41 | 32.41 | 4,716,879 |
|
Nov 24, 2025
|
35.18 | 35.33 | 31.16 | 32.12 | 32.12 | 17,754,210 |
|
Nov 21, 2025
|
36.25 | 36.25 | 34.60 | 35.11 | 35.11 | 6,318,842 |
|
Nov 20, 2025
|
37.10 | 37.68 | 35.60 | 36.08 | 36.08 | 7,017,623 |
|
Nov 19, 2025
|
36.75 | 37.70 | 36.26 | 36.83 | 36.83 | 11,362,909 |
|
Nov 18, 2025
|
37.20 | 37.90 | 36.55 | 36.73 | 36.73 | 5,746,354 |
|
Nov 17, 2025
|
35.50 | 37.90 | 35.50 | 37.31 | 37.31 | 16,565,402 |
|
Nov 14, 2025
|
36.25 | 37.10 | 35.26 | 35.48 | 35.48 | 7,228,812 |
|
Nov 13, 2025
|
34.10 | 37.49 | 34.10 | 36.25 | 36.25 | 21,495,232 |
|
Nov 12, 2025
|
34.30 | 35.98 | 33.94 | 35.48 | 35.48 | 5,125,685 |
|
Nov 11, 2025
|
34.39 | 34.88 | 33.91 | 34.06 | 34.06 | 3,719,876 |
|
Nov 10, 2025
|
35.30 | 35.64 | 33.90 | 34.22 | 34.22 | 4,508,128 |
|
Nov 7, 2025
|
35.25 | 35.94 | 35.05 | 35.27 | 35.27 | 3,166,284 |
|
Nov 6, 2025
|
36.90 | 37.30 | 35.50 | 35.63 | 35.63 | 4,301,572 |
|
Nov 4, 2025
|
36.96 | 37.95 | 36.34 | 36.82 | 36.82 | 7,809,820 |
|
Nov 3, 2025
|
37.00 | 37.70 | 36.75 | 36.85 | 36.85 | 3,064,583 |
