NSE - Delayed Quote
INR
VIP Clothing Limited (VIPCLOTHNG.NS)
18.16
+0.05
(+0.28%)
At close: November 8 at 3:29:05 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 8, 2026
|
17.64 | 18.44 | 17.64 | 18.16 | 18.16 | 13,019 |
|
Nov 6, 2026
|
18.50 | 18.73 | 17.00 | 17.92 | 17.92 | 130,464 |
|
Nov 5, 2026
|
19.17 | 19.74 | 17.36 | 18.11 | 18.11 | 141,871 |
|
Nov 4, 2026
|
18.13 | 19.20 | 18.10 | 19.12 | 19.12 | 18,219 |
|
Nov 3, 2026
|
18.40 | 18.97 | 18.10 | 18.64 | 18.64 | 43,072 |
|
Nov 2, 2026
|
17.60 | 18.70 | 17.60 | 18.40 | 18.40 | 19,747 |
|
Oct 30, 2026
|
18.50 | 18.89 | 17.60 | 17.73 | 17.73 | 33,351 |
|
Oct 29, 2026
|
17.71 | 19.00 | 17.50 | 18.38 | 18.38 | 21,238 |
|
Oct 28, 2026
|
17.99 | 18.09 | 17.10 | 17.55 | 17.55 | 31,137 |
|
Oct 27, 2026
|
18.25 | 18.27 | 17.28 | 17.91 | 17.91 | 18,253 |
|
Oct 26, 2026
|
17.17 | 17.98 | 16.87 | 17.71 | 17.71 | 11,196 |
|
Oct 23, 2026
|
18.00 | 18.09 | 16.80 | 17.21 | 17.21 | 71,856 |
|
Oct 22, 2026
|
18.15 | 18.85 | 18.00 | 18.02 | 18.02 | 36,876 |
|
Oct 21, 2026
|
18.11 | 18.49 | 18.01 | 18.24 | 18.24 | 37,245 |
|
Oct 19, 2026
|
19.80 | 19.80 | 18.00 | 18.29 | 18.29 | 73,050 |
|
Oct 16, 2026
|
20.19 | 20.21 | 19.05 | 19.46 | 19.46 | 88,454 |
|
Oct 15, 2026
|
20.10 | 20.50 | 19.50 | 19.79 | 19.79 | 42,897 |
|
Oct 14, 2026
|
20.49 | 20.49 | 19.63 | 19.80 | 19.80 | 20,890 |
|
Oct 13, 2026
|
19.90 | 20.45 | 19.50 | 20.10 | 20.10 | 32,067 |
|
Oct 12, 2026
|
20.20 | 20.30 | 19.63 | 19.88 | 19.88 | 22,889 |
|
Oct 9, 2026
|
20.50 | 20.50 | 19.80 | 20.14 | 20.14 | 8,306 |
|
Oct 8, 2026
|
20.02 | 20.60 | 19.56 | 19.97 | 19.97 | 36,517 |
|
Oct 7, 2026
|
20.20 | 20.78 | 19.97 | 20.02 | 20.02 | 24,616 |
|
Oct 6, 2026
|
20.26 | 20.89 | 20.20 | 20.30 | 20.30 | 26,372 |
|
Oct 5, 2026
|
20.11 | 21.94 | 20.11 | 20.19 | 20.19 | 14,474 |
|
Oct 1, 2026
|
20.50 | 20.79 | 19.70 | 20.11 | 20.11 | 34,037 |
|
Sep 30, 2026
|
20.44 | 21.40 | 20.41 | 20.51 | 20.51 | 12,182 |
|
Sep 29, 2026
|
21.78 | 21.80 | 20.21 | 20.44 | 20.44 | 34,950 |
|
Sep 28, 2026
|
21.70 | 21.70 | 20.70 | 21.09 | 21.09 | 17,110 |
|
Sep 25, 2026
|
22.00 | 22.20 | 21.15 | 21.63 | 21.63 | 45,956 |
|
Sep 24, 2026
|
21.99 | 22.00 | 21.50 | 21.70 | 21.70 | 39,989 |
|
Sep 23, 2026
|
21.79 | 21.98 | 21.27 | 21.72 | 21.72 | 52,932 |
|
Sep 22, 2026
|
21.30 | 22.20 | 20.61 | 21.66 | 21.66 | 84,807 |
|
Sep 21, 2026
|
21.32 | 21.47 | 20.80 | 21.25 | 21.25 | 66,170 |
|
Sep 18, 2026
|
20.73 | 21.35 | 20.60 | 20.80 | 20.80 | 75,380 |
|
Sep 17, 2026
|
20.30 | 20.79 | 20.11 | 20.60 | 20.60 | 98,424 |
|
Sep 16, 2026
|
21.00 | 21.00 | 20.26 | 20.50 | 20.50 | 14,347 |
|
Sep 15, 2026
|
21.38 | 22.00 | 20.25 | 20.57 | 20.57 | 140,164 |
|
Sep 11, 2026
|
21.26 | 21.88 | 20.05 | 21.38 | 21.38 | 69,320 |
|
Sep 10, 2026
|
21.86 | 22.43 | 20.65 | 21.26 | 21.26 | 103,793 |
|
Sep 9, 2026
|
20.50 | 22.00 | 20.50 | 21.47 | 21.47 | 204,395 |
|
Sep 8, 2026
|
20.36 | 20.55 | 19.94 | 20.26 | 20.26 | 147,574 |
|
Sep 7, 2026
|
20.15 | 20.70 | 20.10 | 20.16 | 20.16 | 36,857 |
|
Sep 4, 2026
|
20.50 | 20.70 | 19.92 | 20.15 | 20.15 | 82,615 |
|
Sep 3, 2026
|
20.20 | 20.45 | 19.86 | 20.17 | 20.17 | 83,694 |
|
Sep 2, 2026
|
19.81 | 20.34 | 19.80 | 20.23 | 20.23 | 57,213 |
|
Sep 1, 2026
|
20.11 | 20.30 | 19.90 | 19.97 | 19.97 | 38,056 |
|
Aug 31, 2026
|
20.60 | 20.80 | 19.55 | 20.10 | 20.10 | 72,964 |
|
Aug 28, 2026
|
20.02 | 20.77 | 20.02 | 20.37 | 20.37 | 29,428 |
|
Aug 27, 2026
|
20.23 | 20.79 | 20.23 | 20.38 | 20.38 | 24,546 |
|
Aug 26, 2026
|
20.16 | 21.15 | 20.16 | 20.53 | 20.53 | 42,399 |
|
Aug 25, 2026
|
20.50 | 20.84 | 20.20 | 20.57 | 20.57 | 27,535 |
|
Aug 24, 2026
|
20.98 | 20.98 | 20.15 | 20.77 | 20.77 | 20,633 |
|
Aug 21, 2026
|
21.49 | 21.49 | 19.56 | 20.44 | 20.44 | 79,090 |
|
Aug 20, 2026
|
21.35 | 21.35 | 21.00 | 21.11 | 21.11 | 39,223 |
|
Aug 19, 2026
|
20.25 | 21.00 | 20.00 | 20.81 | 20.81 | 44,066 |
|
Aug 18, 2026
|
20.58 | 20.90 | 20.00 | 20.17 | 20.17 | 22,881 |
|
Aug 17, 2026
|
20.20 | 20.90 | 20.20 | 20.59 | 20.59 | 47,323 |
|
Aug 14, 2026
|
20.23 | 20.33 | 19.90 | 20.14 | 20.14 | 103,405 |
|
Aug 13, 2026
|
20.53 | 20.90 | 20.20 | 20.60 | 20.60 | 43,798 |
|
Aug 12, 2026
|
20.10 | 20.68 | 20.00 | 20.42 | 20.42 | 36,863 |
|
Aug 11, 2026
|
20.28 | 20.28 | 20.05 | 20.21 | 20.21 | 54,320 |
|
Aug 10, 2026
|
20.70 | 20.70 | 20.11 | 20.21 | 20.21 | 87,177 |
|
Aug 7, 2026
|
21.45 | 21.45 | 20.60 | 20.73 | 20.73 | 78,219 |
|
Aug 6, 2026
|
21.28 | 22.23 | 21.28 | 21.64 | 21.64 | 69,757 |
|
Aug 5, 2026
|
21.99 | 21.99 | 21.15 | 21.28 | 21.28 | 18,895 |
|
Aug 4, 2026
|
21.60 | 21.89 | 21.50 | 21.51 | 21.51 | 19,420 |
|
Aug 3, 2026
|
21.45 | 21.94 | 21.35 | 21.50 | 21.50 | 35,072 |
|
Jul 31, 2026
|
20.85 | 21.50 | 20.85 | 21.33 | 21.33 | 23,661 |
|
Jul 30, 2026
|
21.60 | 21.60 | 21.00 | 21.05 | 21.05 | 28,337 |
|
Jul 29, 2026
|
21.99 | 21.99 | 21.12 | 21.21 | 21.21 | 67,253 |
|
Jul 28, 2026
|
21.83 | 22.22 | 21.70 | 21.91 | 21.91 | 11,283 |
|
Jul 27, 2026
|
21.79 | 21.87 | 21.37 | 21.83 | 21.83 | 14,288 |
|
Jul 24, 2026
|
21.59 | 22.10 | 21.25 | 21.37 | 21.37 | 41,080 |
|
Jul 23, 2026
|
22.40 | 22.40 | 21.80 | 22.02 | 22.02 | 9,129 |
|
Jul 22, 2026
|
22.65 | 22.65 | 21.60 | 21.73 | 21.73 | 22,916 |
|
Jul 21, 2026
|
21.84 | 22.68 | 21.84 | 22.22 | 22.22 | 16,807 |
|
Jul 20, 2026
|
22.00 | 22.34 | 21.16 | 21.84 | 21.84 | 27,908 |
|
Jul 17, 2026
|
22.50 | 22.50 | 22.00 | 22.07 | 22.07 | 21,834 |
|
Jul 16, 2026
|
22.47 | 22.47 | 22.19 | 22.19 | 22.19 | 37,352 |
|
Jul 15, 2026
|
22.94 | 23.08 | 22.23 | 22.43 | 22.43 | 167,662 |
|
Jul 14, 2026
|
23.66 | 23.73 | 22.55 | 23.00 | 23.00 | 92,926 |
|
Jul 13, 2026
|
24.25 | 24.49 | 23.50 | 23.66 | 23.66 | 76,704 |
|
Jul 10, 2026
|
24.24 | 24.24 | 23.51 | 24.05 | 24.05 | 16,647 |
|
Jul 9, 2026
|
24.25 | 24.25 | 23.70 | 23.93 | 23.93 | 12,566 |
|
Jul 8, 2026
|
24.89 | 24.89 | 23.81 | 23.91 | 23.91 | 53,713 |
|
Jul 7, 2026
|
25.09 | 25.09 | 24.50 | 24.63 | 24.63 | 52,573 |
|
Jul 6, 2026
|
24.26 | 25.40 | 23.80 | 25.08 | 25.08 | 225,255 |
|
Jul 3, 2026
|
24.95 | 25.49 | 24.37 | 24.66 | 24.66 | 71,902 |
|
Jul 2, 2026
|
25.60 | 25.60 | 24.01 | 24.93 | 24.93 | 110,923 |
|
Jul 1, 2026
|
25.10 | 25.45 | 24.60 | 24.86 | 24.86 | 12,866 |
|
Jun 30, 2026
|
24.58 | 25.40 | 24.58 | 24.99 | 24.99 | 48,414 |
|
Jun 29, 2026
|
25.80 | 25.80 | 24.72 | 24.96 | 24.96 | 24,988 |
|
Jun 25, 2026
|
26.00 | 26.00 | 25.10 | 25.11 | 25.11 | 20,392 |
|
Jun 24, 2026
|
25.48 | 25.99 | 25.08 | 25.93 | 25.93 | 62,018 |
|
Jun 23, 2026
|
25.04 | 26.29 | 24.00 | 26.01 | 26.01 | 243,251 |
|
Jun 22, 2026
|
24.95 | 25.25 | 24.50 | 25.04 | 25.04 | 78,865 |
|
Jun 19, 2026
|
25.40 | 25.85 | 24.80 | 24.99 | 24.99 | 119,793 |
|
Jun 18, 2026
|
25.68 | 26.05 | 25.00 | 25.64 | 25.64 | 106,967 |
|
Jun 17, 2026
|
25.90 | 25.97 | 24.95 | 25.15 | 25.15 | 112,492 |
|
Jun 16, 2026
|
25.15 | 25.60 | 25.06 | 25.49 | 25.49 | 27,093 |
|
Jun 15, 2026
|
25.02 | 25.88 | 25.02 | 25.15 | 25.15 | 37,365 |
|
Jun 12, 2026
|
24.90 | 25.70 | 24.61 | 24.77 | 24.77 | 27,613 |
|
Jun 11, 2026
|
25.00 | 25.77 | 24.26 | 24.91 | 24.91 | 62,788 |
|
Jun 10, 2026
|
25.36 | 25.99 | 25.30 | 25.39 | 25.39 | 44,009 |
|
Jun 9, 2026
|
26.35 | 26.35 | 25.50 | 25.63 | 25.63 | 21,818 |
|
Jun 8, 2026
|
25.06 | 26.50 | 25.02 | 25.99 | 25.99 | 142,612 |
|
Jun 5, 2026
|
25.71 | 26.29 | 25.71 | 25.80 | 25.80 | 55,541 |
|
Jun 4, 2026
|
26.39 | 26.39 | 25.70 | 25.91 | 25.91 | 68,430 |
|
Jun 3, 2026
|
25.80 | 26.28 | 25.50 | 25.82 | 25.82 | 47,948 |
|
Jun 2, 2026
|
25.80 | 26.39 | 25.45 | 25.50 | 25.50 | 65,041 |
|
Jun 1, 2026
|
27.83 | 27.83 | 26.00 | 26.12 | 26.12 | 94,674 |
|
May 29, 2026
|
27.95 | 27.95 | 26.51 | 26.52 | 26.52 | 110,803 |
|
May 27, 2026
|
25.94 | 26.81 | 25.63 | 26.62 | 26.62 | 33,417 |
|
May 26, 2026
|
25.75 | 27.09 | 25.75 | 25.94 | 25.94 | 81,119 |
|
May 25, 2026
|
25.49 | 26.80 | 24.75 | 26.26 | 26.26 | 291,829 |
|
May 22, 2026
|
26.01 | 26.01 | 24.70 | 25.53 | 25.53 | 80,555 |
|
May 21, 2026
|
25.95 | 26.40 | 25.95 | 26.00 | 26.00 | 59,208 |
|
May 20, 2026
|
27.00 | 27.70 | 25.95 | 26.17 | 26.17 | 509,076 |
|
May 19, 2026
|
26.01 | 27.20 | 25.83 | 27.04 | 27.04 | 258,954 |
|
May 18, 2026
|
27.54 | 27.54 | 25.89 | 26.60 | 26.60 | 386,727 |
|
May 15, 2026
|
25.99 | 28.00 | 25.99 | 27.25 | 27.25 | 1,281,179 |
|
May 14, 2026
|
25.67 | 27.00 | 25.50 | 25.88 | 25.88 | 312,616 |
|
May 13, 2026
|
24.12 | 25.83 | 24.10 | 25.66 | 25.66 | 915,814 |
|
May 12, 2026
|
21.79 | 23.95 | 21.51 | 23.65 | 23.65 | 418,837 |
|
May 11, 2026
|
22.50 | 22.50 | 21.41 | 21.96 | 21.96 | 88,563 |
|
May 8, 2026
|
22.50 | 23.00 | 22.11 | 22.58 | 22.58 | 82,100 |
|
May 7, 2026
|
22.20 | 22.49 | 21.76 | 22.32 | 22.32 | 92,131 |
|
May 6, 2026
|
22.35 | 22.35 | 21.83 | 21.92 | 21.92 | 53,030 |
|
May 5, 2026
|
22.45 | 22.46 | 21.56 | 21.83 | 21.83 | 64,121 |
|
May 4, 2026
|
21.50 | 23.00 | 20.01 | 22.08 | 22.08 | 296,515 |
|
Apr 30, 2026
|
21.06 | 21.79 | 20.90 | 21.48 | 21.48 | 130,772 |
|
Apr 29, 2026
|
22.97 | 22.97 | 20.78 | 21.48 | 21.48 | 158,580 |
|
Apr 28, 2026
|
23.40 | 23.40 | 22.50 | 22.59 | 22.59 | 103,681 |
|
Apr 27, 2026
|
23.67 | 23.67 | 22.75 | 22.84 | 22.84 | 101,101 |
|
Apr 24, 2026
|
24.34 | 24.34 | 22.92 | 23.04 | 23.04 | 144,211 |
|
Apr 23, 2026
|
22.90 | 25.24 | 22.81 | 23.92 | 23.92 | 885,473 |
|
Apr 22, 2026
|
22.88 | 23.44 | 22.66 | 22.95 | 22.95 | 72,389 |
|
Apr 21, 2026
|
23.20 | 23.20 | 22.62 | 22.88 | 22.88 | 78,764 |
|
Apr 20, 2026
|
22.51 | 23.25 | 22.45 | 22.75 | 22.75 | 115,204 |
|
Apr 17, 2026
|
22.39 | 23.37 | 21.61 | 23.01 | 23.01 | 273,742 |
|
Apr 16, 2026
|
22.20 | 22.20 | 21.57 | 21.95 | 21.95 | 108,372 |
|
Apr 15, 2026
|
23.21 | 23.50 | 21.60 | 21.81 | 21.81 | 432,710 |
|
Apr 13, 2026
|
23.50 | 23.50 | 21.66 | 22.72 | 22.72 | 547,092 |
|
Apr 10, 2026
|
23.30 | 24.29 | 23.10 | 24.06 | 24.06 | 146,983 |
|
Apr 9, 2026
|
24.29 | 24.29 | 23.12 | 23.30 | 23.30 | 144,339 |
|
Apr 8, 2026
|
25.07 | 25.07 | 23.94 | 24.12 | 24.12 | 315,370 |
|
Apr 7, 2026
|
22.50 | 23.77 | 21.65 | 23.35 | 23.35 | 387,429 |
|
Apr 6, 2026
|
20.90 | 22.20 | 19.50 | 21.91 | 21.91 | 718,354 |
|
Apr 2, 2026
|
16.10 | 20.38 | 16.10 | 20.17 | 20.17 | 938,989 |
|
Apr 1, 2026
|
14.80 | 17.28 | 14.80 | 16.99 | 16.99 | 323,437 |
|
Mar 30, 2026
|
15.50 | 15.89 | 14.05 | 14.79 | 14.79 | 471,821 |
|
Mar 27, 2026
|
16.70 | 16.95 | 15.26 | 15.72 | 15.72 | 726,728 |
|
Mar 25, 2026
|
16.98 | 17.51 | 16.51 | 16.68 | 16.68 | 286,672 |
|
Mar 24, 2026
|
16.50 | 17.13 | 15.25 | 16.41 | 16.41 | 461,401 |
|
Mar 23, 2026
|
17.20 | 17.90 | 16.35 | 16.57 | 16.57 | 357,342 |
|
Mar 20, 2026
|
17.90 | 18.09 | 17.20 | 17.30 | 17.30 | 167,075 |
|
Mar 19, 2026
|
17.50 | 18.13 | 17.30 | 17.42 | 17.42 | 152,220 |
|
Mar 18, 2026
|
17.55 | 18.18 | 17.12 | 18.03 | 18.03 | 358,375 |
|
Mar 17, 2026
|
17.40 | 17.62 | 17.10 | 17.31 | 17.31 | 128,111 |
|
Mar 16, 2026
|
18.32 | 18.32 | 16.95 | 17.27 | 17.27 | 473,253 |
|
Mar 13, 2026
|
19.15 | 19.15 | 18.10 | 18.22 | 18.22 | 147,747 |
|
Mar 12, 2026
|
19.03 | 19.39 | 18.56 | 18.89 | 18.89 | 131,647 |
|
Mar 11, 2026
|
18.98 | 20.54 | 18.60 | 18.93 | 18.93 | 421,458 |
|
Mar 10, 2026
|
18.74 | 19.29 | 18.30 | 18.98 | 18.98 | 380,409 |
|
Mar 9, 2026
|
17.90 | 18.54 | 17.69 | 18.34 | 18.34 | 136,593 |
|
Mar 6, 2026
|
18.40 | 19.04 | 18.17 | 18.71 | 18.71 | 440,095 |
|
Mar 5, 2026
|
19.60 | 19.78 | 18.15 | 18.45 | 18.45 | 340,786 |
|
Mar 4, 2026
|
19.74 | 19.87 | 18.97 | 19.29 | 19.29 | 583,377 |
|
Mar 2, 2026
|
19.75 | 20.47 | 18.00 | 19.71 | 19.71 | 240,621 |
|
Feb 27, 2026
|
20.50 | 20.68 | 19.82 | 19.99 | 19.99 | 290,010 |
|
Feb 26, 2026
|
20.54 | 22.87 | 20.01 | 20.42 | 20.42 | 1,806,435 |
|
Feb 25, 2026
|
21.89 | 21.89 | 20.08 | 20.21 | 20.21 | 292,002 |
|
Feb 24, 2026
|
21.95 | 22.11 | 20.45 | 21.38 | 21.38 | 400,759 |
|
Feb 23, 2026
|
23.14 | 23.14 | 21.80 | 22.01 | 22.01 | 163,531 |
|
Feb 20, 2026
|
23.85 | 23.85 | 22.11 | 22.41 | 22.41 | 238,363 |
|
Feb 19, 2026
|
23.89 | 24.53 | 23.10 | 23.19 | 23.19 | 129,589 |
|
Feb 18, 2026
|
23.03 | 24.50 | 23.03 | 23.66 | 23.66 | 264,676 |
|
Feb 17, 2026
|
22.26 | 23.40 | 22.26 | 23.03 | 23.03 | 238,157 |
|
Feb 16, 2026
|
23.75 | 24.09 | 22.80 | 22.90 | 22.90 | 228,295 |
|
Feb 13, 2026
|
23.81 | 24.27 | 23.10 | 23.75 | 23.75 | 382,425 |
|
Feb 12, 2026
|
26.00 | 26.37 | 23.80 | 24.15 | 24.15 | 158,964 |
|
Feb 11, 2026
|
26.40 | 26.49 | 25.56 | 25.85 | 25.85 | 63,020 |
|
Feb 10, 2026
|
25.90 | 26.80 | 25.34 | 26.16 | 26.16 | 212,873 |
|
Feb 9, 2026
|
25.16 | 25.80 | 25.10 | 25.33 | 25.33 | 209,014 |
|
Feb 6, 2026
|
25.00 | 26.99 | 24.84 | 25.11 | 25.11 | 174,584 |
|
Feb 5, 2026
|
25.51 | 26.40 | 25.28 | 25.60 | 25.60 | 119,101 |
|
Feb 4, 2026
|
24.88 | 26.35 | 24.57 | 25.77 | 25.77 | 217,372 |
|
Feb 3, 2026
|
25.48 | 26.51 | 24.61 | 24.69 | 24.69 | 441,121 |
|
Feb 2, 2026
|
25.94 | 26.95 | 23.56 | 24.50 | 24.50 | 634,841 |
|
Jan 30, 2026
|
23.80 | 26.50 | 23.11 | 25.78 | 25.78 | 890,947 |
|
Jan 29, 2026
|
23.95 | 24.20 | 22.90 | 23.64 | 23.64 | 256,957 |
|
Jan 28, 2026
|
24.00 | 24.50 | 22.86 | 23.49 | 23.49 | 481,405 |
|
Jan 27, 2026
|
26.50 | 26.50 | 23.11 | 24.02 | 24.02 | 467,056 |
|
Jan 23, 2026
|
28.00 | 28.00 | 25.50 | 25.78 | 25.78 | 160,439 |
|
Jan 22, 2026
|
26.10 | 27.95 | 26.10 | 27.52 | 27.52 | 182,332 |
|
Jan 21, 2026
|
28.40 | 28.40 | 25.26 | 26.07 | 26.07 | 196,830 |
|
Jan 20, 2026
|
28.28 | 28.99 | 27.01 | 28.14 | 28.14 | 205,467 |
|
Jan 19, 2026
|
29.07 | 30.49 | 27.50 | 28.11 | 28.11 | 155,479 |
|
Jan 16, 2026
|
29.74 | 30.48 | 29.65 | 29.85 | 29.85 | 57,783 |
|
Jan 14, 2026
|
30.49 | 30.49 | 29.62 | 29.74 | 29.74 | 76,999 |
|
Jan 13, 2026
|
30.15 | 31.50 | 30.00 | 30.06 | 30.06 | 85,984 |
|
Jan 12, 2026
|
30.95 | 31.00 | 30.00 | 30.84 | 30.84 | 63,550 |
|
Jan 9, 2026
|
31.09 | 31.29 | 30.55 | 30.74 | 30.74 | 39,376 |
|
Jan 8, 2026
|
31.36 | 31.59 | 30.90 | 31.09 | 31.09 | 86,111 |
|
Jan 7, 2026
|
32.01 | 32.51 | 31.11 | 31.33 | 31.33 | 197,959 |
|
Jan 6, 2026
|
31.10 | 33.90 | 30.31 | 32.33 | 32.33 | 507,991 |
|
Jan 5, 2026
|
32.04 | 32.04 | 30.96 | 31.06 | 31.06 | 118,703 |
|
Jan 2, 2026
|
31.30 | 31.56 | 31.00 | 31.36 | 31.36 | 95,660 |
|
Jan 1, 2026
|
31.05 | 32.74 | 30.90 | 31.09 | 31.09 | 284,739 |
|
Dec 31, 2025
|
30.80 | 31.95 | 30.57 | 31.51 | 31.51 | 168,988 |
|
Dec 30, 2025
|
31.30 | 31.38 | 30.60 | 30.93 | 30.93 | 74,507 |
|
Dec 29, 2025
|
31.94 | 32.58 | 30.55 | 30.82 | 30.82 | 295,535 |
|
Dec 26, 2025
|
32.16 | 32.50 | 31.12 | 31.38 | 31.38 | 165,666 |
|
Dec 24, 2025
|
32.48 | 32.93 | 32.04 | 32.16 | 32.16 | 72,408 |
|
Dec 23, 2025
|
32.85 | 32.85 | 31.62 | 32.24 | 32.24 | 266,682 |
|
Dec 22, 2025
|
33.50 | 33.50 | 32.00 | 32.33 | 32.33 | 96,215 |
|
Dec 19, 2025
|
32.50 | 33.05 | 32.50 | 32.71 | 32.71 | 24,967 |
|
Dec 18, 2025
|
33.48 | 33.48 | 32.13 | 32.76 | 32.76 | 59,548 |
|
Dec 17, 2025
|
33.25 | 33.45 | 32.86 | 32.93 | 32.93 | 40,581 |
|
Dec 16, 2025
|
34.29 | 34.29 | 33.08 | 33.25 | 33.25 | 39,797 |
|
Dec 15, 2025
|
33.60 | 34.42 | 33.40 | 33.89 | 33.89 | 35,461 |
|
Dec 12, 2025
|
33.88 | 34.01 | 33.01 | 33.55 | 33.55 | 41,757 |
|
Dec 11, 2025
|
34.05 | 34.05 | 33.25 | 33.62 | 33.62 | 56,602 |
|
Dec 10, 2025
|
33.50 | 34.00 | 33.04 | 33.82 | 33.82 | 37,946 |
|
Dec 9, 2025
|
33.52 | 33.99 | 32.05 | 33.44 | 33.44 | 119,083 |
|
Dec 8, 2025
|
35.28 | 35.91 | 33.15 | 33.37 | 33.37 | 109,046 |
|
Dec 5, 2025
|
36.44 | 37.55 | 35.11 | 35.63 | 35.63 | 667,127 |
|
Dec 4, 2025
|
32.11 | 37.00 | 32.11 | 36.00 | 36.00 | 906,115 |
|
Dec 3, 2025
|
32.70 | 33.25 | 32.01 | 32.16 | 32.16 | 70,960 |
|
Dec 2, 2025
|
32.00 | 34.20 | 32.00 | 32.54 | 32.54 | 378,622 |
|
Dec 1, 2025
|
32.25 | 33.09 | 31.81 | 32.15 | 32.15 | 56,285 |
|
Nov 28, 2025
|
33.00 | 33.43 | 32.45 | 32.62 | 32.62 | 33,782 |
|
Nov 27, 2025
|
32.51 | 33.15 | 32.17 | 32.95 | 32.95 | 94,660 |
|
Nov 26, 2025
|
32.22 | 32.99 | 32.19 | 32.45 | 32.45 | 114,741 |
|
Nov 25, 2025
|
33.49 | 33.49 | 32.21 | 32.40 | 32.40 | 102,965 |
|
Nov 24, 2025
|
33.24 | 33.50 | 32.70 | 33.05 | 33.05 | 108,906 |
|
Nov 21, 2025
|
33.05 | 33.48 | 32.45 | 32.58 | 32.58 | 111,963 |
|
Nov 20, 2025
|
34.15 | 34.15 | 33.11 | 33.28 | 33.28 | 88,141 |
|
Nov 19, 2025
|
33.02 | 34.00 | 32.83 | 33.66 | 33.66 | 108,130 |
|
Nov 18, 2025
|
33.50 | 33.84 | 32.55 | 33.23 | 33.23 | 165,009 |
|
Nov 17, 2025
|
33.50 | 34.55 | 33.32 | 33.50 | 33.50 | 181,682 |
|
Nov 14, 2025
|
35.00 | 35.00 | 33.50 | 33.63 | 33.63 | 171,243 |
|
Nov 13, 2025
|
35.75 | 35.75 | 33.40 | 34.61 | 34.61 | 306,482 |
|
Nov 12, 2025
|
35.01 | 37.19 | 35.01 | 35.61 | 35.61 | 320,645 |
|
Nov 11, 2025
|
35.49 | 35.99 | 35.05 | 35.09 | 35.09 | 149,397 |
|
Nov 10, 2025
|
35.90 | 36.24 | 34.82 | 35.32 | 35.32 | 191,075 |
|
Nov 7, 2025
|
33.90 | 36.44 | 33.13 | 35.07 | 35.07 | 243,490 |
|
Nov 6, 2025
|
34.00 | 34.48 | 33.20 | 33.65 | 33.65 | 110,424 |
