NSE - Delayed Quote
INR
Williamson Magor & Co. Limited (WILLAMAGOR.NS)
20.80
-0.03
(-0.14%)
At close: October 29 at 3:28:14 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 6, 2026
|
20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
|
Nov 5, 2026
|
20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
|
Nov 4, 2026
|
20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
|
Nov 3, 2026
|
20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
|
Nov 2, 2026
|
20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
|
Oct 30, 2026
|
20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
|
Oct 29, 2026
|
20.49 | 21.00 | 20.48 | 20.83 | 20.83 | 881 |
|
Oct 28, 2026
|
20.61 | 21.07 | 19.51 | 20.09 | 20.09 | 3,438 |
|
Oct 27, 2026
|
21.18 | 21.48 | 20.71 | 20.71 | 20.71 | 406 |
|
Oct 26, 2026
|
20.49 | 21.90 | 20.23 | 21.08 | 21.08 | 2,540 |
|
Oct 23, 2026
|
21.69 | 22.13 | 19.17 | 20.06 | 20.06 | 8,616 |
|
Oct 22, 2026
|
23.00 | 23.00 | 21.20 | 21.79 | 21.79 | 1,166 |
|
Oct 21, 2026
|
22.89 | 22.89 | 21.81 | 22.76 | 22.76 | 3,440 |
|
Oct 19, 2026
|
24.20 | 24.20 | 21.50 | 22.44 | 22.44 | 4,661 |
|
Oct 16, 2026
|
21.29 | 23.25 | 21.00 | 22.51 | 22.51 | 28,794 |
|
Oct 15, 2026
|
19.99 | 21.88 | 19.86 | 20.89 | 20.89 | 7,456 |
|
Oct 14, 2026
|
19.69 | 20.65 | 19.55 | 19.65 | 19.65 | 2,062 |
|
Oct 13, 2026
|
19.58 | 20.50 | 19.30 | 19.32 | 19.32 | 1,428 |
|
Oct 12, 2026
|
20.18 | 20.18 | 19.20 | 19.58 | 19.58 | 5,089 |
|
Oct 9, 2026
|
20.29 | 21.40 | 20.00 | 20.18 | 20.18 | 3,934 |
|
Oct 8, 2026
|
21.74 | 22.07 | 19.60 | 19.91 | 19.91 | 10,148 |
|
Oct 7, 2026
|
22.40 | 22.40 | 20.91 | 21.63 | 21.63 | 2,518 |
|
Oct 6, 2026
|
22.40 | 22.40 | 21.31 | 21.88 | 21.88 | 784 |
|
Oct 5, 2026
|
21.99 | 22.82 | 21.01 | 21.67 | 21.67 | 4,778 |
|
Oct 1, 2026
|
23.40 | 23.40 | 20.53 | 21.19 | 21.19 | 10,397 |
|
Sep 30, 2026
|
24.00 | 24.00 | 22.01 | 22.99 | 22.99 | 8,070 |
|
Sep 29, 2026
|
23.45 | 23.45 | 21.21 | 22.31 | 22.31 | 4,087 |
|
Sep 28, 2026
|
23.91 | 23.91 | 22.00 | 22.11 | 22.11 | 2,385 |
|
Sep 25, 2026
|
23.40 | 23.90 | 22.10 | 22.44 | 22.44 | 3,353 |
|
Sep 24, 2026
|
24.00 | 24.00 | 22.50 | 23.40 | 23.40 | 2,759 |
|
Sep 23, 2026
|
24.00 | 24.00 | 22.50 | 22.78 | 22.78 | 10,733 |
|
Sep 22, 2026
|
24.15 | 24.15 | 23.08 | 23.60 | 23.60 | 408 |
|
Sep 21, 2026
|
24.89 | 24.89 | 23.40 | 23.67 | 23.67 | 2,097 |
|
Sep 18, 2026
|
25.25 | 25.25 | 23.41 | 24.36 | 24.36 | 939 |
|
Sep 17, 2026
|
25.35 | 25.35 | 23.60 | 24.11 | 24.11 | 1,587 |
|
Sep 16, 2026
|
24.92 | 24.92 | 23.52 | 24.59 | 24.59 | 152 |
|
Sep 15, 2026
|
24.80 | 24.80 | 23.60 | 24.46 | 24.46 | 887 |
|
Sep 11, 2026
|
24.61 | 24.61 | 23.50 | 24.18 | 24.18 | 593 |
|
Sep 10, 2026
|
25.00 | 25.00 | 23.58 | 24.49 | 24.49 | 6,072 |
|
Sep 9, 2026
|
24.64 | 24.64 | 23.61 | 24.02 | 24.02 | 1,616 |
|
Sep 8, 2026
|
25.35 | 25.35 | 23.60 | 23.73 | 23.73 | 2,699 |
|
Sep 7, 2026
|
25.40 | 25.40 | 23.50 | 23.76 | 23.76 | 10,152 |
|
Sep 4, 2026
|
26.50 | 26.50 | 24.00 | 25.40 | 25.40 | 4,157 |
|
Sep 3, 2026
|
25.44 | 25.44 | 24.20 | 24.58 | 24.58 | 6,044 |
|
Sep 2, 2026
|
24.70 | 24.70 | 24.05 | 24.69 | 24.69 | 705 |
|
Sep 1, 2026
|
25.30 | 25.30 | 23.52 | 23.74 | 23.74 | 1,456 |
|
Aug 31, 2026
|
24.07 | 25.49 | 23.52 | 23.75 | 23.75 | 5,064 |
|
Aug 28, 2026
|
24.58 | 26.00 | 23.62 | 24.00 | 24.00 | 2,961 |
|
Aug 27, 2026
|
24.00 | 24.35 | 24.00 | 24.10 | 24.10 | 90 |
|
Aug 26, 2026
|
27.00 | 27.00 | 23.50 | 24.05 | 24.05 | 7,688 |
|
Aug 25, 2026
|
25.75 | 25.75 | 24.03 | 24.47 | 24.47 | 5,669 |
|
Aug 24, 2026
|
25.04 | 25.76 | 24.10 | 24.87 | 24.87 | 778 |
|
Aug 21, 2026
|
25.35 | 25.89 | 24.10 | 25.04 | 25.04 | 2,236 |
|
Aug 20, 2026
|
25.10 | 25.72 | 24.50 | 24.85 | 24.85 | 1,880 |
|
Aug 19, 2026
|
26.90 | 26.90 | 24.00 | 24.52 | 24.52 | 8,072 |
|
Aug 18, 2026
|
26.00 | 26.00 | 24.99 | 25.15 | 25.15 | 2,813 |
|
Aug 17, 2026
|
24.56 | 25.02 | 24.56 | 24.93 | 24.93 | 1,398 |
|
Aug 14, 2026
|
25.58 | 25.58 | 24.52 | 25.06 | 25.06 | 6,216 |
|
Aug 13, 2026
|
26.90 | 26.90 | 25.45 | 25.98 | 25.98 | 2,557 |
|
Aug 12, 2026
|
26.80 | 26.80 | 25.85 | 26.25 | 26.25 | 517 |
|
Aug 11, 2026
|
26.00 | 26.43 | 24.70 | 25.40 | 25.40 | 13,087 |
|
Aug 10, 2026
|
29.80 | 29.80 | 25.75 | 26.49 | 26.49 | 7,487 |
|
Aug 7, 2026
|
25.34 | 27.24 | 25.34 | 26.41 | 26.41 | 396 |
|
Aug 6, 2026
|
25.50 | 26.55 | 25.00 | 25.25 | 25.25 | 626 |
|
Aug 5, 2026
|
25.90 | 25.90 | 25.25 | 25.47 | 25.47 | 1,041 |
|
Aug 4, 2026
|
26.57 | 26.57 | 25.60 | 25.60 | 25.60 | 1,487 |
|
Aug 3, 2026
|
27.00 | 27.00 | 25.11 | 26.57 | 26.57 | 2,370 |
|
Jul 31, 2026
|
25.21 | 25.47 | 25.21 | 25.21 | 25.21 | 110 |
|
Jul 30, 2026
|
25.27 | 26.31 | 25.27 | 25.30 | 25.30 | 111 |
|
Jul 29, 2026
|
26.89 | 26.89 | 24.64 | 25.00 | 25.00 | 3,182 |
|
Jul 28, 2026
|
25.01 | 26.17 | 24.55 | 25.96 | 25.96 | 813 |
|
Jul 27, 2026
|
25.27 | 26.78 | 25.00 | 25.45 | 25.45 | 1,940 |
|
Jul 24, 2026
|
25.20 | 26.46 | 25.01 | 25.27 | 25.27 | 186 |
|
Jul 23, 2026
|
26.80 | 26.80 | 25.20 | 25.50 | 25.50 | 240 |
|
Jul 22, 2026
|
25.00 | 25.90 | 25.00 | 25.51 | 25.51 | 28 |
|
Jul 21, 2026
|
26.90 | 26.90 | 25.30 | 25.36 | 25.36 | 888 |
|
Jul 20, 2026
|
27.00 | 27.00 | 25.90 | 26.01 | 26.01 | 658 |
|
Jul 17, 2026
|
26.20 | 26.69 | 25.76 | 26.32 | 26.32 | 903 |
|
Jul 16, 2026
|
26.67 | 26.67 | 25.70 | 25.76 | 25.76 | 1,010 |
|
Jul 15, 2026
|
26.89 | 26.89 | 25.70 | 26.66 | 26.66 | 166 |
|
Jul 14, 2026
|
26.40 | 26.97 | 25.76 | 26.13 | 26.13 | 2,352 |
|
Jul 13, 2026
|
26.13 | 26.95 | 25.25 | 25.51 | 25.51 | 1,339 |
|
Jul 10, 2026
|
27.30 | 27.30 | 25.60 | 26.26 | 26.26 | 4,117 |
|
Jul 9, 2026
|
25.40 | 27.30 | 25.40 | 26.45 | 26.45 | 3,356 |
|
Jul 8, 2026
|
28.70 | 28.70 | 26.02 | 26.34 | 26.34 | 2,339 |
|
Jul 7, 2026
|
27.98 | 27.98 | 27.70 | 27.70 | 27.70 | 321 |
|
Jul 6, 2026
|
28.59 | 28.59 | 27.00 | 27.08 | 27.08 | 1,590 |
|
Jul 3, 2026
|
27.39 | 27.95 | 26.51 | 27.79 | 27.79 | 4,706 |
|
Jul 2, 2026
|
27.00 | 27.10 | 26.38 | 26.51 | 26.51 | 2,869 |
|
Jul 1, 2026
|
26.20 | 28.20 | 25.53 | 26.37 | 26.37 | 2,706 |
|
Jun 30, 2026
|
26.60 | 27.04 | 25.02 | 25.31 | 25.31 | 596 |
|
Jun 29, 2026
|
26.18 | 26.49 | 25.52 | 25.67 | 25.67 | 1,410 |
|
Jun 25, 2026
|
27.19 | 27.19 | 25.80 | 26.18 | 26.18 | 4,661 |
|
Jun 24, 2026
|
27.47 | 27.47 | 26.62 | 26.80 | 26.80 | 732 |
|
Jun 23, 2026
|
26.20 | 26.99 | 26.20 | 26.80 | 26.80 | 240 |
|
Jun 22, 2026
|
27.90 | 27.90 | 26.60 | 26.67 | 26.67 | 561 |
|
Jun 19, 2026
|
26.31 | 27.50 | 26.31 | 26.81 | 26.81 | 588 |
|
Jun 18, 2026
|
27.50 | 27.60 | 26.85 | 26.85 | 26.85 | 2,570 |
|
Jun 17, 2026
|
27.88 | 28.39 | 26.70 | 27.76 | 27.76 | 2,826 |
|
Jun 16, 2026
|
27.75 | 28.20 | 26.37 | 27.56 | 27.56 | 2,234 |
|
Jun 15, 2026
|
26.50 | 27.97 | 25.65 | 27.09 | 27.09 | 4,962 |
|
Jun 12, 2026
|
25.82 | 26.69 | 25.56 | 25.59 | 25.59 | 164 |
|
Jun 11, 2026
|
27.10 | 27.10 | 25.56 | 25.79 | 25.79 | 970 |
|
Jun 10, 2026
|
26.26 | 26.98 | 26.25 | 26.40 | 26.40 | 24 |
|
Jun 9, 2026
|
27.79 | 27.79 | 26.12 | 26.12 | 26.12 | 75 |
|
Jun 8, 2026
|
26.70 | 27.30 | 25.79 | 26.10 | 26.10 | 574 |
|
Jun 5, 2026
|
27.00 | 27.73 | 26.56 | 27.65 | 27.65 | 142 |
|
Jun 4, 2026
|
25.30 | 27.30 | 25.30 | 27.22 | 27.22 | 109 |
|
Jun 3, 2026
|
27.01 | 27.01 | 25.76 | 26.00 | 26.00 | 5,322 |
|
Jun 2, 2026
|
26.77 | 27.89 | 26.00 | 26.48 | 26.48 | 2,539 |
|
Jun 1, 2026
|
27.89 | 27.97 | 26.21 | 26.64 | 26.64 | 1,003 |
|
May 29, 2026
|
28.12 | 28.50 | 27.10 | 27.97 | 27.97 | 2,258 |
|
May 27, 2026
|
28.02 | 28.24 | 27.45 | 27.99 | 27.99 | 649 |
|
May 26, 2026
|
27.95 | 28.30 | 27.30 | 27.89 | 27.89 | 9,845 |
|
May 25, 2026
|
28.19 | 30.55 | 27.95 | 28.00 | 28.00 | 3,031 |
|
May 22, 2026
|
28.42 | 28.45 | 27.52 | 28.19 | 28.19 | 1,789 |
|
May 21, 2026
|
27.33 | 28.44 | 27.33 | 27.89 | 27.89 | 495 |
|
May 20, 2026
|
28.00 | 28.00 | 27.02 | 27.20 | 27.20 | 5,757 |
|
May 19, 2026
|
28.93 | 28.93 | 27.22 | 27.57 | 27.57 | 2,749 |
|
May 18, 2026
|
26.60 | 28.40 | 26.20 | 27.99 | 27.99 | 10,042 |
|
May 15, 2026
|
28.30 | 28.42 | 27.00 | 27.02 | 27.02 | 1,369 |
|
May 14, 2026
|
27.00 | 28.45 | 26.51 | 26.89 | 26.89 | 1,808 |
|
May 13, 2026
|
27.11 | 28.51 | 27.11 | 27.40 | 27.40 | 2,303 |
|
May 12, 2026
|
28.00 | 29.17 | 27.79 | 28.05 | 28.05 | 6,341 |
|
May 11, 2026
|
28.00 | 29.46 | 27.10 | 28.57 | 28.57 | 60,360 |
|
May 8, 2026
|
29.30 | 29.30 | 27.72 | 28.00 | 28.00 | 1,978 |
|
May 7, 2026
|
29.00 | 29.00 | 27.72 | 28.14 | 28.14 | 2,935 |
|
May 6, 2026
|
28.40 | 28.40 | 27.60 | 27.90 | 27.90 | 1,070 |
|
May 5, 2026
|
28.40 | 28.45 | 27.42 | 27.88 | 27.88 | 1,741 |
|
May 4, 2026
|
27.21 | 28.79 | 27.00 | 27.68 | 27.68 | 4,669 |
|
Apr 30, 2026
|
26.04 | 29.05 | 25.82 | 27.21 | 27.21 | 76,149 |
|
Apr 29, 2026
|
26.00 | 27.31 | 26.00 | 26.17 | 26.17 | 2,784 |
|
Apr 28, 2026
|
27.98 | 27.98 | 26.08 | 26.71 | 26.71 | 2,130 |
|
Apr 27, 2026
|
26.45 | 28.80 | 24.15 | 26.40 | 26.40 | 39,493 |
|
Apr 24, 2026
|
29.10 | 29.10 | 23.65 | 24.86 | 24.86 | 40,259 |
|
Apr 23, 2026
|
29.29 | 29.79 | 27.20 | 27.55 | 27.55 | 11,721 |
|
Apr 22, 2026
|
29.40 | 29.40 | 27.23 | 27.38 | 27.38 | 184 |
|
Apr 21, 2026
|
28.02 | 28.61 | 28.00 | 28.15 | 28.15 | 3,528 |
|
Apr 20, 2026
|
28.40 | 29.01 | 28.01 | 28.07 | 28.07 | 369 |
|
Apr 17, 2026
|
29.90 | 29.90 | 27.52 | 28.54 | 28.54 | 4,736 |
|
Apr 16, 2026
|
27.89 | 28.50 | 27.36 | 27.72 | 27.72 | 1,615 |
|
Apr 15, 2026
|
29.00 | 29.42 | 26.67 | 27.76 | 27.76 | 55,721 |
|
Apr 13, 2026
|
27.20 | 27.20 | 24.75 | 26.39 | 26.39 | 3,170 |
|
Apr 10, 2026
|
27.00 | 27.00 | 25.51 | 26.73 | 26.73 | 3,682 |
|
Apr 9, 2026
|
27.50 | 27.50 | 25.53 | 25.97 | 25.97 | 8,127 |
|
Apr 8, 2026
|
25.90 | 27.40 | 25.21 | 26.03 | 26.03 | 6,095 |
|
Apr 7, 2026
|
25.33 | 25.33 | 24.30 | 25.19 | 25.19 | 3,857 |
|
Apr 6, 2026
|
26.16 | 26.16 | 24.00 | 25.14 | 25.14 | 1,088 |
|
Apr 2, 2026
|
22.90 | 24.84 | 22.90 | 24.62 | 24.62 | 17,427 |
|
Apr 1, 2026
|
25.00 | 25.00 | 22.35 | 23.93 | 23.93 | 14,851 |
|
Mar 30, 2026
|
23.44 | 23.44 | 21.11 | 21.75 | 21.75 | 18,317 |
|
Mar 27, 2026
|
24.83 | 25.55 | 22.24 | 23.55 | 23.55 | 55,463 |
|
Mar 25, 2026
|
25.39 | 25.40 | 24.32 | 24.83 | 24.83 | 6,070 |
|
Mar 24, 2026
|
25.99 | 25.99 | 24.26 | 24.52 | 24.52 | 19,284 |
|
Mar 23, 2026
|
27.70 | 27.70 | 23.67 | 24.10 | 24.10 | 6,832 |
|
Mar 20, 2026
|
25.26 | 27.69 | 25.26 | 25.89 | 25.89 | 16,854 |
|
Mar 19, 2026
|
26.01 | 27.17 | 26.00 | 26.21 | 26.21 | 820 |
|
Mar 18, 2026
|
27.80 | 27.80 | 25.50 | 26.11 | 26.11 | 25,545 |
|
Mar 17, 2026
|
27.00 | 27.50 | 25.85 | 26.91 | 26.91 | 2,954 |
|
Mar 16, 2026
|
26.48 | 27.00 | 25.52 | 26.65 | 26.65 | 1,723 |
|
Mar 13, 2026
|
26.00 | 28.80 | 25.95 | 26.48 | 26.48 | 124,207 |
|
Mar 12, 2026
|
27.00 | 28.97 | 25.00 | 26.34 | 26.34 | 152,992 |
|
Mar 11, 2026
|
28.70 | 30.96 | 26.36 | 26.77 | 26.77 | 358,181 |
|
Mar 10, 2026
|
27.00 | 27.00 | 25.78 | 25.80 | 25.80 | 472 |
|
Mar 9, 2026
|
26.08 | 27.00 | 25.60 | 26.00 | 26.00 | 4,922 |
|
Mar 6, 2026
|
27.45 | 27.45 | 26.00 | 26.07 | 26.07 | 270 |
|
Mar 5, 2026
|
27.47 | 27.47 | 25.60 | 25.98 | 25.98 | 3,298 |
|
Mar 4, 2026
|
26.24 | 27.38 | 25.60 | 25.74 | 25.74 | 1,443 |
|
Mar 2, 2026
|
27.10 | 27.90 | 25.81 | 26.11 | 26.11 | 3,652 |
|
Feb 27, 2026
|
28.25 | 29.46 | 27.53 | 28.03 | 28.03 | 2,714 |
|
Feb 26, 2026
|
30.00 | 30.00 | 27.39 | 27.44 | 27.44 | 3,614 |
|
Feb 25, 2026
|
29.89 | 29.89 | 27.32 | 27.71 | 27.71 | 2,021 |
|
Feb 24, 2026
|
29.96 | 29.97 | 27.31 | 28.57 | 28.57 | 15,457 |
|
Feb 23, 2026
|
28.62 | 28.62 | 27.13 | 27.20 | 27.20 | 169 |
|
Feb 20, 2026
|
28.71 | 28.71 | 27.80 | 27.81 | 27.81 | 3,766 |
|
Feb 19, 2026
|
29.01 | 29.01 | 28.41 | 28.71 | 28.71 | 2 |
|
Feb 18, 2026
|
28.66 | 29.57 | 28.03 | 28.41 | 28.41 | 767 |
|
Feb 17, 2026
|
29.00 | 29.90 | 28.60 | 28.63 | 28.63 | 4,813 |
|
Feb 16, 2026
|
30.38 | 30.69 | 28.52 | 29.34 | 29.34 | 1,259 |
|
Feb 13, 2026
|
30.80 | 30.80 | 27.50 | 29.42 | 29.42 | 3,620 |
|
Feb 12, 2026
|
29.19 | 29.20 | 28.11 | 28.20 | 28.20 | 863 |
|
Feb 11, 2026
|
29.28 | 29.28 | 28.29 | 28.35 | 28.35 | 117 |
|
Feb 10, 2026
|
29.51 | 29.51 | 28.62 | 28.64 | 28.64 | 298 |
|
Feb 9, 2026
|
28.21 | 29.68 | 28.00 | 28.20 | 28.20 | 1,228 |
|
Feb 6, 2026
|
29.59 | 29.69 | 28.10 | 28.20 | 28.20 | 759 |
|
Feb 5, 2026
|
28.47 | 29.99 | 28.08 | 28.28 | 28.28 | 1,014 |
|
Feb 4, 2026
|
30.89 | 30.89 | 28.41 | 28.47 | 28.47 | 1,760 |
|
Feb 3, 2026
|
27.95 | 30.00 | 27.95 | 28.19 | 28.19 | 522 |
|
Feb 2, 2026
|
28.00 | 29.48 | 28.00 | 28.09 | 28.09 | 1,783 |
|
Jan 30, 2026
|
31.01 | 31.01 | 28.51 | 28.67 | 28.67 | 5,690 |
|
Jan 29, 2026
|
29.50 | 31.43 | 28.20 | 28.95 | 28.95 | 3,471 |
|
Jan 28, 2026
|
28.18 | 29.99 | 28.18 | 29.78 | 29.78 | 1,155 |
|
Jan 27, 2026
|
30.53 | 30.53 | 28.92 | 29.03 | 29.03 | 3,106 |
|
Jan 23, 2026
|
32.70 | 32.70 | 29.15 | 29.53 | 29.53 | 9,508 |
|
Jan 22, 2026
|
28.31 | 33.00 | 28.01 | 30.80 | 30.80 | 89,281 |
|
Jan 21, 2026
|
29.00 | 29.00 | 27.21 | 27.55 | 27.55 | 8,416 |
|
Jan 20, 2026
|
28.00 | 29.63 | 27.30 | 28.16 | 28.16 | 1,112 |
|
Jan 19, 2026
|
29.46 | 29.46 | 28.40 | 28.52 | 28.52 | 328 |
|
Jan 16, 2026
|
28.75 | 29.67 | 28.22 | 29.02 | 29.02 | 119 |
|
Jan 14, 2026
|
27.97 | 29.24 | 27.10 | 28.05 | 28.05 | 825 |
|
Jan 13, 2026
|
28.10 | 29.90 | 26.70 | 27.59 | 27.59 | 7,040 |
|
Jan 12, 2026
|
28.80 | 28.91 | 28.05 | 28.10 | 28.10 | 1,854 |
|
Jan 9, 2026
|
30.00 | 30.51 | 28.80 | 28.80 | 28.80 | 1,062 |
|
Jan 8, 2026
|
30.50 | 30.50 | 29.26 | 29.70 | 29.70 | 582 |
|
Jan 7, 2026
|
32.00 | 32.00 | 29.31 | 29.96 | 29.96 | 541 |
|
Jan 6, 2026
|
31.50 | 31.98 | 30.32 | 31.29 | 31.29 | 2,823 |
|
Jan 5, 2026
|
31.00 | 32.34 | 31.00 | 31.25 | 31.25 | 4,371 |
|
Jan 2, 2026
|
30.91 | 31.38 | 30.12 | 31.00 | 31.00 | 6,071 |
|
Jan 1, 2026
|
29.90 | 31.80 | 29.90 | 30.30 | 30.30 | 1,791 |
|
Dec 31, 2025
|
31.99 | 31.99 | 29.23 | 29.90 | 29.90 | 3,628 |
|
Dec 30, 2025
|
29.61 | 32.41 | 28.81 | 29.91 | 29.91 | 31,610 |
|
Dec 29, 2025
|
28.32 | 29.39 | 28.29 | 28.61 | 28.61 | 1,764 |
|
Dec 26, 2025
|
28.93 | 29.97 | 28.30 | 29.10 | 29.10 | 3,083 |
|
Dec 24, 2025
|
29.25 | 30.11 | 28.16 | 28.23 | 28.23 | 19,901 |
|
Dec 23, 2025
|
31.01 | 31.01 | 29.05 | 29.42 | 29.42 | 1,378 |
|
Dec 22, 2025
|
29.71 | 30.38 | 29.05 | 30.00 | 30.00 | 2,415 |
|
Dec 19, 2025
|
30.85 | 31.49 | 29.51 | 29.93 | 29.93 | 4,095 |
|
Dec 18, 2025
|
30.05 | 31.50 | 30.01 | 30.90 | 30.90 | 3,274 |
|
Dec 17, 2025
|
30.12 | 33.45 | 29.35 | 30.05 | 30.05 | 88,638 |
|
Dec 16, 2025
|
30.05 | 31.01 | 30.05 | 30.26 | 30.26 | 954 |
|
Dec 15, 2025
|
30.88 | 31.22 | 29.52 | 30.37 | 30.37 | 5,306 |
|
Dec 12, 2025
|
29.99 | 31.99 | 29.35 | 30.13 | 30.13 | 1,700 |
|
Dec 11, 2025
|
30.00 | 30.05 | 29.10 | 29.31 | 29.31 | 3,087 |
|
Dec 10, 2025
|
30.12 | 31.39 | 30.10 | 30.50 | 30.50 | 982 |
|
Dec 9, 2025
|
30.50 | 31.47 | 29.55 | 30.08 | 30.08 | 10,798 |
|
Dec 8, 2025
|
30.90 | 30.90 | 29.81 | 30.48 | 30.48 | 3,020 |
|
Dec 5, 2025
|
31.14 | 32.09 | 31.05 | 31.09 | 31.09 | 891 |
|
Dec 4, 2025
|
31.20 | 33.70 | 30.30 | 31.29 | 31.29 | 50,684 |
|
Dec 3, 2025
|
31.50 | 32.12 | 31.00 | 31.20 | 31.20 | 11,511 |
|
Dec 2, 2025
|
31.43 | 32.58 | 31.43 | 31.55 | 31.55 | 249 |
|
Dec 1, 2025
|
31.30 | 32.70 | 31.05 | 31.43 | 31.43 | 3,622 |
|
Nov 28, 2025
|
31.50 | 32.80 | 31.23 | 31.52 | 31.52 | 7,859 |
|
Nov 27, 2025
|
31.00 | 32.87 | 31.00 | 32.00 | 32.00 | 1,661 |
|
Nov 26, 2025
|
32.59 | 32.92 | 31.55 | 32.16 | 32.16 | 3,856 |
|
Nov 25, 2025
|
32.97 | 32.97 | 31.84 | 31.95 | 31.95 | 1,791 |
|
Nov 24, 2025
|
32.65 | 35.30 | 31.00 | 31.84 | 31.84 | 38,433 |
|
Nov 21, 2025
|
32.35 | 32.97 | 32.00 | 32.65 | 32.65 | 2,223 |
|
Nov 20, 2025
|
32.99 | 32.99 | 32.10 | 32.31 | 32.31 | 2,401 |
|
Nov 19, 2025
|
33.75 | 33.75 | 32.42 | 32.99 | 32.99 | 1,090 |
|
Nov 18, 2025
|
33.80 | 33.80 | 32.58 | 32.99 | 32.99 | 2,363 |
|
Nov 17, 2025
|
32.79 | 33.94 | 32.64 | 32.77 | 32.77 | 776 |
|
Nov 14, 2025
|
32.20 | 34.40 | 32.20 | 32.79 | 32.79 | 2,057 |
|
Nov 13, 2025
|
33.60 | 34.45 | 32.23 | 32.85 | 32.85 | 1,993 |
|
Nov 12, 2025
|
33.77 | 34.25 | 32.20 | 33.60 | 33.60 | 4,880 |
|
Nov 11, 2025
|
32.31 | 34.40 | 32.31 | 33.77 | 33.77 | 5,903 |
|
Nov 10, 2025
|
33.36 | 33.37 | 32.20 | 32.26 | 32.26 | 2,750 |
|
Nov 7, 2025
|
33.40 | 33.40 | 32.00 | 32.14 | 32.14 | 8,446 |
|
Nov 6, 2025
|
32.28 | 34.00 | 32.28 | 33.46 | 33.46 | 560 |
