NSE - Delayed Quote
INR
Yes Bank Limited (YESBANK.NS)
15.15
-0.28
(-1.81%)
At close: October 30 at 3:28:23 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
15.45 | 15.45 | 15.10 | 15.15 | 15.15 | 103,714,340 |
|
Oct 29, 2026
|
15.61 | 15.62 | 15.30 | 15.43 | 15.43 | 132,852,746 |
|
Oct 28, 2026
|
15.85 | 15.85 | 15.53 | 15.61 | 15.61 | 96,512,252 |
|
Oct 27, 2026
|
15.97 | 16.08 | 15.60 | 15.90 | 15.90 | 182,276,471 |
|
Oct 26, 2026
|
15.80 | 15.92 | 15.52 | 15.86 | 15.86 | 90,508,438 |
|
Oct 23, 2026
|
16.15 | 16.18 | 15.64 | 15.80 | 15.80 | 144,285,154 |
|
Oct 22, 2026
|
16.40 | 16.52 | 16.05 | 16.05 | 16.05 | 133,633,332 |
|
Oct 21, 2026
|
16.95 | 16.95 | 16.02 | 16.41 | 16.41 | 207,185,385 |
|
Oct 19, 2026
|
17.65 | 17.73 | 16.81 | 16.88 | 16.88 | 206,773,668 |
|
Oct 16, 2026
|
17.69 | 18.00 | 17.46 | 17.50 | 17.50 | 373,615,017 |
|
Oct 15, 2026
|
21.25 | 21.38 | 16.96 | 18.12 | 18.12 | 667,974,054 |
|
Oct 14, 2026
|
20.83 | 21.40 | 20.75 | 21.20 | 21.20 | 96,624,732 |
|
Oct 13, 2026
|
20.44 | 20.86 | 20.35 | 20.85 | 20.85 | 63,984,257 |
|
Oct 12, 2026
|
20.52 | 20.61 | 20.28 | 20.44 | 20.44 | 53,091,781 |
|
Oct 9, 2026
|
20.48 | 20.69 | 20.42 | 20.50 | 20.50 | 49,563,814 |
|
Oct 8, 2026
|
20.76 | 20.79 | 20.35 | 20.45 | 20.45 | 62,706,430 |
|
Oct 7, 2026
|
20.89 | 20.93 | 20.63 | 20.79 | 20.79 | 73,908,969 |
|
Oct 6, 2026
|
21.05 | 21.05 | 20.81 | 20.86 | 20.86 | 48,861,066 |
|
Oct 5, 2026
|
21.05 | 21.23 | 20.91 | 21.06 | 21.06 | 61,113,748 |
|
Oct 1, 2026
|
20.95 | 21.17 | 20.51 | 20.75 | 20.75 | 80,611,659 |
|
Sep 30, 2026
|
20.98 | 21.40 | 20.85 | 20.95 | 20.95 | 94,081,938 |
|
Sep 29, 2026
|
21.18 | 21.33 | 20.71 | 20.71 | 20.71 | 137,347,987 |
|
Sep 28, 2026
|
22.38 | 22.38 | 21.11 | 21.18 | 21.18 | 122,415,681 |
|
Sep 25, 2026
|
22.48 | 22.58 | 22.35 | 22.50 | 22.50 | 30,426,808 |
|
Sep 24, 2026
|
23.08 | 23.08 | 22.38 | 22.44 | 22.44 | 102,237,435 |
|
Sep 23, 2026
|
23.20 | 23.38 | 23.17 | 23.24 | 23.24 | 46,135,166 |
|
Sep 22, 2026
|
23.17 | 23.29 | 23.04 | 23.20 | 23.20 | 36,775,729 |
|
Sep 21, 2026
|
22.95 | 23.28 | 22.93 | 23.17 | 23.17 | 52,755,958 |
|
Sep 18, 2026
|
23.20 | 23.38 | 22.72 | 22.72 | 22.72 | 73,563,796 |
|
Sep 17, 2026
|
23.32 | 23.38 | 22.91 | 23.13 | 23.13 | 69,914,036 |
|
Sep 16, 2026
|
23.58 | 24.10 | 23.26 | 23.40 | 23.40 | 205,410,106 |
|
Sep 15, 2026
|
23.68 | 23.90 | 22.99 | 23.07 | 23.07 | 95,413,759 |
|
Sep 11, 2026
|
22.23 | 23.95 | 22.07 | 23.48 | 23.48 | 234,792,571 |
|
Sep 10, 2026
|
22.40 | 22.48 | 22.24 | 22.30 | 22.30 | 47,990,386 |
|
Sep 9, 2026
|
22.45 | 22.58 | 22.37 | 22.42 | 22.42 | 38,540,281 |
|
Sep 8, 2026
|
22.44 | 22.57 | 22.38 | 22.52 | 22.52 | 38,612,501 |
|
Sep 7, 2026
|
22.44 | 22.59 | 22.28 | 22.42 | 22.42 | 33,364,009 |
|
Sep 4, 2026
|
22.47 | 22.62 | 22.44 | 22.50 | 22.50 | 31,739,702 |
|
Sep 3, 2026
|
22.15 | 22.54 | 22.11 | 22.54 | 22.54 | 57,376,675 |
|
Sep 2, 2026
|
22.00 | 22.15 | 21.82 | 22.15 | 22.15 | 44,781,892 |
|
Sep 1, 2026
|
22.51 | 22.52 | 21.94 | 22.10 | 22.10 | 63,872,649 |
|
Aug 31, 2026
|
22.07 | 22.83 | 21.98 | 22.83 | 22.83 | 102,020,136 |
|
Aug 28, 2026
|
22.31 | 22.36 | 22.01 | 22.10 | 22.10 | 63,531,708 |
|
Aug 27, 2026
|
22.40 | 22.55 | 22.25 | 22.26 | 22.26 | 40,844,488 |
|
Aug 26, 2026
|
22.60 | 22.80 | 22.34 | 22.38 | 22.38 | 53,612,306 |
|
Aug 25, 2026
|
22.60 | 22.67 | 22.42 | 22.50 | 22.50 | 64,264,051 |
|
Aug 24, 2026
|
22.80 | 22.86 | 22.51 | 22.60 | 22.60 | 41,025,996 |
|
Aug 21, 2026
|
22.74 | 22.87 | 22.63 | 22.80 | 22.80 | 33,859,169 |
|
Aug 20, 2026
|
22.80 | 22.96 | 22.73 | 22.74 | 22.74 | 34,376,881 |
|
Aug 19, 2026
|
22.50 | 22.77 | 22.42 | 22.74 | 22.74 | 49,505,267 |
|
Aug 18, 2026
|
22.90 | 22.97 | 22.45 | 22.46 | 22.46 | 49,817,232 |
|
Aug 17, 2026
|
22.67 | 23.02 | 22.45 | 22.92 | 22.92 | 58,204,418 |
|
Aug 14, 2026
|
22.98 | 23.00 | 22.67 | 22.67 | 22.67 | 38,939,042 |
|
Aug 13, 2026
|
22.97 | 23.04 | 22.81 | 22.98 | 22.98 | 37,644,646 |
|
Aug 12, 2026
|
22.75 | 22.98 | 22.62 | 22.98 | 22.98 | 68,269,921 |
|
Aug 11, 2026
|
22.75 | 22.79 | 22.58 | 22.75 | 22.75 | 31,365,174 |
|
Aug 10, 2026
|
22.69 | 22.75 | 22.53 | 22.75 | 22.75 | 37,889,332 |
|
Aug 7, 2026
|
22.68 | 22.80 | 22.63 | 22.69 | 22.69 | 25,521,116 |
|
Aug 6, 2026
|
22.97 | 23.06 | 22.68 | 22.68 | 22.68 | 37,986,003 |
|
Aug 5, 2026
|
23.00 | 23.15 | 22.82 | 22.97 | 22.97 | 69,932,112 |
|
Aug 4, 2026
|
23.00 | 23.01 | 22.78 | 23.00 | 23.00 | 41,667,544 |
|
Aug 3, 2026
|
22.80 | 23.00 | 22.75 | 23.00 | 23.00 | 35,072,952 |
|
Jul 31, 2026
|
22.54 | 22.85 | 22.48 | 22.77 | 22.77 | 37,775,562 |
|
Jul 30, 2026
|
22.84 | 22.88 | 22.46 | 22.54 | 22.54 | 56,345,653 |
|
Jul 29, 2026
|
22.87 | 23.00 | 22.75 | 22.84 | 22.84 | 45,390,757 |
|
Jul 28, 2026
|
22.94 | 22.98 | 22.76 | 22.81 | 22.81 | 71,668,089 |
|
Jul 27, 2026
|
23.05 | 23.18 | 22.90 | 22.94 | 22.94 | 47,752,439 |
|
Jul 24, 2026
|
22.82 | 23.02 | 22.64 | 22.95 | 22.95 | 53,804,519 |
|
Jul 23, 2026
|
23.20 | 23.20 | 22.83 | 22.93 | 22.93 | 58,895,018 |
|
Jul 22, 2026
|
23.16 | 23.75 | 23.00 | 23.24 | 23.24 | 167,363,949 |
|
Jul 21, 2026
|
22.95 | 23.31 | 22.95 | 23.14 | 23.14 | 76,817,417 |
|
Jul 20, 2026
|
23.65 | 23.65 | 22.71 | 22.93 | 22.93 | 133,383,727 |
|
Jul 17, 2026
|
23.75 | 23.75 | 23.21 | 23.61 | 23.61 | 75,453,831 |
|
Jul 16, 2026
|
23.80 | 23.87 | 23.58 | 23.75 | 23.75 | 53,414,170 |
|
Jul 15, 2026
|
23.69 | 23.82 | 23.52 | 23.60 | 23.60 | 44,964,825 |
|
Jul 14, 2026
|
23.75 | 23.85 | 23.50 | 23.61 | 23.61 | 61,791,520 |
|
Jul 13, 2026
|
23.80 | 23.93 | 23.60 | 23.78 | 23.78 | 51,935,772 |
|
Jul 10, 2026
|
23.90 | 24.03 | 23.80 | 23.94 | 23.94 | 44,492,915 |
|
Jul 9, 2026
|
23.42 | 23.80 | 23.42 | 23.64 | 23.64 | 52,193,951 |
|
Jul 8, 2026
|
23.88 | 24.05 | 23.32 | 23.42 | 23.42 | 83,807,507 |
|
Jul 7, 2026
|
24.26 | 24.30 | 23.86 | 24.01 | 24.01 | 61,965,545 |
|
Jul 6, 2026
|
24.64 | 24.79 | 24.19 | 24.26 | 24.26 | 73,317,092 |
|
Jul 3, 2026
|
24.38 | 24.61 | 24.15 | 24.39 | 24.39 | 86,012,503 |
|
Jul 2, 2026
|
24.60 | 24.66 | 24.15 | 24.25 | 24.25 | 57,142,326 |
|
Jul 1, 2026
|
24.25 | 24.65 | 24.07 | 24.58 | 24.58 | 93,513,120 |
|
Jun 30, 2026
|
25.25 | 25.34 | 24.10 | 24.18 | 24.18 | 160,293,573 |
|
Jun 29, 2026
|
24.87 | 25.38 | 24.82 | 25.09 | 25.09 | 183,936,840 |
|
Jun 25, 2026
|
25.06 | 25.15 | 24.77 | 24.87 | 24.87 | 86,623,878 |
|
Jun 24, 2026
|
24.55 | 25.07 | 24.55 | 24.94 | 24.94 | 117,169,271 |
|
Jun 23, 2026
|
24.96 | 25.05 | 24.50 | 24.55 | 24.55 | 89,225,251 |
|
Jun 22, 2026
|
25.50 | 25.56 | 24.93 | 24.96 | 24.96 | 142,168,889 |
|
Jun 19, 2026
|
25.43 | 25.60 | 25.25 | 25.41 | 25.41 | 132,491,220 |
|
Jun 18, 2026
|
25.24 | 25.78 | 25.10 | 25.48 | 25.48 | 232,600,629 |
|
Jun 17, 2026
|
23.90 | 25.46 | 23.90 | 25.11 | 25.11 | 394,351,584 |
|
Jun 16, 2026
|
23.76 | 24.49 | 23.45 | 23.89 | 23.89 | 219,386,959 |
|
Jun 15, 2026
|
23.30 | 24.00 | 23.25 | 23.78 | 23.78 | 161,580,507 |
|
Jun 12, 2026
|
22.85 | 23.05 | 22.43 | 23.02 | 23.02 | 87,273,100 |
|
Jun 11, 2026
|
22.50 | 22.77 | 22.18 | 22.22 | 22.22 | 93,036,362 |
|
Jun 10, 2026
|
23.40 | 23.52 | 22.52 | 22.60 | 22.60 | 97,611,104 |
|
Jun 9, 2026
|
23.06 | 23.53 | 23.06 | 23.37 | 23.37 | 100,528,684 |
|
Jun 8, 2026
|
22.94 | 23.55 | 22.92 | 23.00 | 23.00 | 117,743,530 |
|
Jun 5, 2026
|
22.82 | 23.40 | 22.72 | 23.30 | 23.30 | 148,106,091 |
|
Jun 4, 2026
|
22.70 | 23.02 | 22.67 | 22.77 | 22.77 | 77,191,326 |
|
Jun 3, 2026
|
22.81 | 23.03 | 22.20 | 22.93 | 22.93 | 111,470,651 |
|
Jun 2, 2026
|
22.92 | 23.02 | 22.47 | 22.83 | 22.83 | 165,063,885 |
|
Jun 1, 2026
|
23.28 | 23.77 | 22.92 | 23.01 | 23.01 | 141,975,429 |
|
May 29, 2026
|
22.80 | 23.55 | 22.80 | 23.15 | 23.15 | 313,761,828 |
|
May 27, 2026
|
22.82 | 22.97 | 22.72 | 22.76 | 22.76 | 83,642,012 |
|
May 26, 2026
|
22.35 | 22.90 | 22.20 | 22.83 | 22.83 | 122,217,274 |
|
May 25, 2026
|
22.14 | 22.40 | 22.01 | 22.29 | 22.29 | 69,502,731 |
|
May 22, 2026
|
21.60 | 21.97 | 21.42 | 21.87 | 21.87 | 87,040,517 |
|
May 21, 2026
|
22.17 | 22.34 | 20.93 | 21.57 | 21.57 | 130,253,122 |
|
May 20, 2026
|
21.80 | 22.05 | 21.60 | 22.00 | 22.00 | 62,736,095 |
|
May 19, 2026
|
21.84 | 22.13 | 21.72 | 21.97 | 21.97 | 68,781,455 |
|
May 18, 2026
|
21.95 | 21.95 | 21.32 | 21.81 | 21.81 | 98,238,752 |
|
May 15, 2026
|
22.28 | 22.44 | 21.98 | 22.07 | 22.07 | 107,821,837 |
|
May 14, 2026
|
22.31 | 22.45 | 21.88 | 22.19 | 22.19 | 96,816,399 |
|
May 13, 2026
|
22.05 | 22.55 | 21.92 | 22.11 | 22.11 | 112,430,701 |
|
May 12, 2026
|
22.67 | 22.93 | 21.98 | 22.06 | 22.06 | 161,320,225 |
|
May 11, 2026
|
22.61 | 23.18 | 22.47 | 22.70 | 22.70 | 191,211,937 |
|
May 8, 2026
|
22.47 | 23.05 | 22.04 | 22.94 | 22.94 | 202,807,789 |
|
May 7, 2026
|
22.04 | 22.69 | 22.01 | 22.51 | 22.51 | 232,834,764 |
|
May 6, 2026
|
20.89 | 22.20 | 20.81 | 22.13 | 22.13 | 388,730,945 |
|
May 5, 2026
|
19.98 | 20.94 | 19.76 | 20.48 | 20.48 | 162,940,686 |
|
May 4, 2026
|
19.99 | 20.25 | 19.87 | 19.96 | 19.96 | 64,921,421 |
|
Apr 30, 2026
|
20.25 | 20.25 | 19.86 | 19.93 | 19.93 | 68,337,795 |
|
Apr 29, 2026
|
20.04 | 20.55 | 19.98 | 20.27 | 20.27 | 127,592,848 |
|
Apr 28, 2026
|
19.90 | 20.04 | 19.88 | 19.97 | 19.97 | 70,300,767 |
|
Apr 27, 2026
|
19.85 | 20.11 | 19.85 | 19.94 | 19.94 | 55,466,486 |
|
Apr 24, 2026
|
20.03 | 20.15 | 19.77 | 19.84 | 19.84 | 67,059,790 |
|
Apr 23, 2026
|
19.94 | 20.09 | 19.86 | 20.03 | 20.03 | 86,860,205 |
|
Apr 22, 2026
|
19.77 | 20.12 | 19.67 | 19.99 | 19.99 | 100,201,392 |
|
Apr 21, 2026
|
19.98 | 19.98 | 19.72 | 19.77 | 19.77 | 96,821,013 |
|
Apr 20, 2026
|
20.64 | 20.71 | 19.79 | 19.84 | 19.84 | 379,799,755 |
|
Apr 17, 2026
|
20.07 | 20.44 | 19.82 | 20.19 | 20.19 | 130,228,329 |
|
Apr 16, 2026
|
19.54 | 20.12 | 19.37 | 19.95 | 19.95 | 161,480,178 |
|
Apr 15, 2026
|
19.20 | 19.43 | 19.15 | 19.36 | 19.36 | 67,248,757 |
|
Apr 13, 2026
|
18.70 | 18.98 | 18.45 | 18.88 | 18.88 | 69,070,156 |
|
Apr 10, 2026
|
19.00 | 19.20 | 19.00 | 19.08 | 19.08 | 82,318,770 |
|
Apr 9, 2026
|
19.00 | 19.20 | 18.84 | 18.93 | 18.93 | 82,910,223 |
|
Apr 8, 2026
|
18.88 | 19.10 | 18.68 | 19.04 | 19.04 | 117,741,157 |
|
Apr 7, 2026
|
18.12 | 18.22 | 17.92 | 18.13 | 18.13 | 59,342,949 |
|
Apr 6, 2026
|
17.93 | 18.19 | 17.68 | 18.15 | 18.15 | 111,004,079 |
|
Apr 2, 2026
|
17.70 | 17.94 | 17.30 | 17.87 | 17.87 | 98,125,615 |
|
Apr 1, 2026
|
17.66 | 18.10 | 17.63 | 17.91 | 17.91 | 98,191,539 |
|
Mar 30, 2026
|
17.95 | 17.96 | 17.20 | 17.25 | 17.25 | 174,192,183 |
|
Mar 27, 2026
|
18.47 | 18.47 | 17.96 | 18.12 | 18.12 | 234,486,177 |
|
Mar 25, 2026
|
18.22 | 18.58 | 18.20 | 18.47 | 18.47 | 89,076,218 |
|
Mar 24, 2026
|
18.14 | 18.18 | 17.86 | 18.07 | 18.07 | 96,268,443 |
|
Mar 23, 2026
|
18.49 | 18.49 | 17.56 | 17.65 | 17.65 | 135,553,006 |
|
Mar 20, 2026
|
18.53 | 18.99 | 18.51 | 18.58 | 18.58 | 102,980,717 |
|
Mar 19, 2026
|
18.56 | 18.74 | 18.28 | 18.39 | 18.39 | 73,345,327 |
|
Mar 18, 2026
|
18.73 | 18.97 | 18.66 | 18.94 | 18.94 | 65,772,319 |
|
Mar 17, 2026
|
18.55 | 18.73 | 18.45 | 18.64 | 18.64 | 88,004,499 |
|
Mar 16, 2026
|
18.61 | 18.84 | 18.19 | 18.54 | 18.54 | 125,321,996 |
|
Mar 13, 2026
|
19.22 | 19.25 | 18.75 | 18.80 | 18.80 | 94,002,650 |
|
Mar 12, 2026
|
19.45 | 19.52 | 19.02 | 19.31 | 19.31 | 87,147,333 |
|
Mar 11, 2026
|
19.91 | 20.04 | 19.48 | 19.53 | 19.53 | 69,922,613 |
|
Mar 10, 2026
|
19.86 | 20.04 | 19.73 | 19.91 | 19.91 | 78,217,318 |
|
Mar 9, 2026
|
19.89 | 19.89 | 19.30 | 19.65 | 19.65 | 106,887,032 |
|
Mar 6, 2026
|
20.20 | 20.50 | 20.07 | 20.12 | 20.12 | 61,593,487 |
|
Mar 5, 2026
|
20.04 | 20.27 | 19.91 | 20.23 | 20.23 | 70,853,056 |
|
Mar 4, 2026
|
19.87 | 20.23 | 19.84 | 20.01 | 20.01 | 108,973,379 |
|
Mar 2, 2026
|
19.93 | 20.52 | 19.91 | 20.18 | 20.18 | 141,054,900 |
|
Feb 27, 2026
|
21.01 | 21.01 | 20.65 | 20.72 | 20.72 | 98,977,180 |
|
Feb 26, 2026
|
20.75 | 21.24 | 20.75 | 21.04 | 21.04 | 214,470,676 |
|
Feb 25, 2026
|
20.80 | 20.94 | 20.57 | 20.72 | 20.72 | 66,907,423 |
|
Feb 24, 2026
|
20.89 | 21.01 | 20.61 | 20.82 | 20.82 | 81,564,930 |
|
Feb 23, 2026
|
21.06 | 21.14 | 20.75 | 20.89 | 20.89 | 51,401,565 |
|
Feb 20, 2026
|
20.96 | 21.12 | 20.84 | 21.04 | 21.04 | 45,942,123 |
|
Feb 19, 2026
|
21.24 | 21.33 | 20.83 | 20.96 | 20.96 | 40,678,406 |
|
Feb 18, 2026
|
21.09 | 21.26 | 21.08 | 21.24 | 21.24 | 39,086,908 |
|
Feb 17, 2026
|
20.88 | 21.17 | 20.88 | 21.08 | 21.08 | 52,974,883 |
|
Feb 16, 2026
|
20.76 | 20.99 | 20.70 | 20.96 | 20.96 | 46,684,058 |
|
Feb 13, 2026
|
21.03 | 21.07 | 20.71 | 20.86 | 20.86 | 59,208,817 |
|
Feb 12, 2026
|
21.30 | 21.32 | 21.00 | 21.10 | 21.10 | 80,095,498 |
|
Feb 11, 2026
|
21.49 | 21.49 | 21.22 | 21.32 | 21.32 | 51,470,737 |
|
Feb 10, 2026
|
21.60 | 21.60 | 21.34 | 21.40 | 21.40 | 54,079,341 |
|
Feb 9, 2026
|
21.39 | 21.64 | 21.30 | 21.56 | 21.56 | 66,727,230 |
|
Feb 6, 2026
|
21.36 | 21.43 | 21.07 | 21.29 | 21.29 | 63,575,388 |
|
Feb 5, 2026
|
21.59 | 21.65 | 21.20 | 21.38 | 21.38 | 79,887,065 |
|
Feb 4, 2026
|
21.31 | 21.63 | 21.26 | 21.55 | 21.55 | 101,189,935 |
|
Feb 3, 2026
|
21.99 | 21.99 | 21.25 | 21.31 | 21.31 | 92,631,268 |
|
Feb 2, 2026
|
21.18 | 21.35 | 20.81 | 21.19 | 21.19 | 76,912,343 |
|
Jan 30, 2026
|
21.15 | 21.48 | 21.02 | 21.41 | 21.41 | 81,922,208 |
|
Jan 29, 2026
|
21.48 | 21.55 | 21.02 | 21.31 | 21.31 | 262,833,336 |
|
Jan 28, 2026
|
21.20 | 21.55 | 21.18 | 21.48 | 21.48 | 87,803,981 |
|
Jan 27, 2026
|
21.00 | 21.18 | 20.68 | 21.02 | 21.02 | 111,906,765 |
|
Jan 23, 2026
|
21.73 | 21.76 | 20.80 | 20.92 | 20.92 | 120,490,912 |
|
Jan 22, 2026
|
21.89 | 22.05 | 21.55 | 21.63 | 21.63 | 93,938,702 |
|
Jan 21, 2026
|
21.68 | 22.02 | 21.51 | 21.66 | 21.66 | 133,777,591 |
|
Jan 20, 2026
|
22.65 | 22.69 | 21.61 | 21.70 | 21.70 | 165,413,896 |
|
Jan 19, 2026
|
23.99 | 23.99 | 22.66 | 22.76 | 22.76 | 195,595,177 |
|
Jan 16, 2026
|
23.00 | 23.67 | 23.00 | 23.46 | 23.46 | 171,164,616 |
|
Jan 15, 2026
|
22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
|
Jan 14, 2026
|
22.80 | 23.06 | 22.67 | 22.95 | 22.95 | 69,741,380 |
|
Jan 13, 2026
|
23.06 | 23.12 | 22.60 | 22.79 | 22.79 | 65,671,077 |
|
Jan 12, 2026
|
22.80 | 23.04 | 22.46 | 22.96 | 22.96 | 113,760,125 |
|
Jan 9, 2026
|
22.62 | 23.23 | 22.55 | 22.84 | 22.84 | 109,751,170 |
|
Jan 8, 2026
|
23.49 | 23.50 | 22.62 | 22.72 | 22.72 | 137,071,427 |
|
Jan 7, 2026
|
22.89 | 23.57 | 22.72 | 23.50 | 23.50 | 188,593,277 |
|
Jan 6, 2026
|
22.80 | 23.20 | 22.67 | 22.81 | 22.81 | 121,289,455 |
|
Jan 5, 2026
|
22.35 | 22.91 | 22.18 | 22.83 | 22.83 | 153,037,809 |
|
Jan 2, 2026
|
21.50 | 22.34 | 21.48 | 22.29 | 22.29 | 114,890,325 |
|
Jan 1, 2026
|
21.66 | 21.70 | 21.44 | 21.49 | 21.49 | 32,482,816 |
|
Dec 31, 2025
|
21.40 | 21.78 | 21.39 | 21.60 | 21.60 | 64,801,196 |
|
Dec 30, 2025
|
21.40 | 21.48 | 21.15 | 21.37 | 21.37 | 267,083,134 |
|
Dec 29, 2025
|
21.52 | 21.59 | 21.31 | 21.36 | 21.36 | 50,264,490 |
|
Dec 26, 2025
|
21.67 | 21.73 | 21.47 | 21.52 | 21.52 | 37,356,486 |
|
Dec 24, 2025
|
21.73 | 21.95 | 21.66 | 21.69 | 21.69 | 45,436,981 |
|
Dec 23, 2025
|
21.78 | 21.87 | 21.65 | 21.74 | 21.74 | 41,573,838 |
|
Dec 22, 2025
|
21.78 | 21.86 | 21.70 | 21.78 | 21.78 | 40,151,576 |
|
Dec 19, 2025
|
21.45 | 21.76 | 21.45 | 21.70 | 21.70 | 86,903,781 |
|
Dec 18, 2025
|
21.56 | 21.59 | 21.30 | 21.44 | 21.44 | 37,324,141 |
|
Dec 17, 2025
|
21.51 | 21.68 | 21.46 | 21.56 | 21.56 | 52,042,505 |
|
Dec 16, 2025
|
21.70 | 21.80 | 21.33 | 21.50 | 21.50 | 58,377,894 |
|
Dec 15, 2025
|
21.87 | 21.95 | 21.70 | 21.76 | 21.76 | 42,862,660 |
|
Dec 12, 2025
|
21.94 | 22.09 | 21.84 | 21.92 | 21.92 | 65,886,403 |
|
Dec 11, 2025
|
21.78 | 22.00 | 21.60 | 21.94 | 21.94 | 49,809,860 |
|
Dec 10, 2025
|
22.03 | 22.19 | 21.67 | 21.72 | 21.72 | 59,340,201 |
|
Dec 9, 2025
|
21.79 | 22.18 | 21.58 | 22.02 | 22.02 | 75,695,676 |
|
Dec 8, 2025
|
22.63 | 22.69 | 21.80 | 21.90 | 21.90 | 92,735,902 |
|
Dec 5, 2025
|
22.79 | 22.79 | 22.47 | 22.60 | 22.60 | 81,360,183 |
|
Dec 4, 2025
|
22.49 | 22.97 | 22.33 | 22.76 | 22.76 | 135,564,479 |
|
Dec 3, 2025
|
22.85 | 22.87 | 22.32 | 22.40 | 22.40 | 102,870,973 |
|
Dec 2, 2025
|
22.59 | 22.93 | 22.42 | 22.71 | 22.71 | 140,633,299 |
|
Dec 1, 2025
|
22.94 | 23.10 | 22.38 | 22.45 | 22.45 | 79,108,039 |
|
Nov 28, 2025
|
22.84 | 23.05 | 22.73 | 22.93 | 22.93 | 72,031,509 |
|
Nov 27, 2025
|
22.93 | 23.19 | 22.64 | 22.84 | 22.84 | 65,580,085 |
|
Nov 26, 2025
|
22.75 | 23.00 | 22.61 | 22.93 | 22.93 | 72,030,859 |
|
Nov 25, 2025
|
22.38 | 22.82 | 22.30 | 22.70 | 22.70 | 111,959,200 |
|
Nov 24, 2025
|
22.43 | 22.48 | 22.16 | 22.20 | 22.20 | 139,013,154 |
|
Nov 21, 2025
|
22.63 | 22.66 | 22.32 | 22.43 | 22.43 | 67,259,036 |
|
Nov 20, 2025
|
23.02 | 23.05 | 22.58 | 22.63 | 22.63 | 64,244,668 |
|
Nov 19, 2025
|
22.99 | 23.06 | 22.76 | 22.93 | 22.93 | 60,590,652 |
|
Nov 18, 2025
|
23.19 | 23.25 | 22.95 | 22.99 | 22.99 | 74,216,797 |
|
Nov 17, 2025
|
22.58 | 23.33 | 22.58 | 23.16 | 23.16 | 156,830,924 |
|
Nov 14, 2025
|
22.48 | 22.60 | 22.36 | 22.50 | 22.50 | 50,842,831 |
|
Nov 13, 2025
|
22.75 | 22.84 | 22.45 | 22.48 | 22.48 | 59,377,342 |
|
Nov 12, 2025
|
22.71 | 22.90 | 22.67 | 22.75 | 22.75 | 62,838,364 |
|
Nov 11, 2025
|
22.74 | 22.75 | 22.39 | 22.63 | 22.63 | 53,666,213 |
|
Nov 10, 2025
|
22.90 | 23.05 | 22.70 | 22.74 | 22.74 | 48,716,934 |
|
Nov 7, 2025
|
22.50 | 22.94 | 22.30 | 22.85 | 22.85 | 84,025,519 |
|
Nov 6, 2025
|
23.02 | 23.10 | 22.61 | 22.63 | 22.63 | 78,361,962 |
|
Nov 4, 2025
|
22.97 | 23.47 | 22.80 | 23.02 | 23.02 | 139,505,986 |
|
Nov 3, 2025
|
22.75 | 23.15 | 22.53 | 22.97 | 22.97 | 107,152,375 |
|
Oct 31, 2025
|
22.27 | 23.22 | 22.27 | 22.74 | 22.74 | 210,892,173 |
|
Oct 30, 2025
|
22.75 | 22.75 | 22.20 | 22.23 | 22.23 | 80,860,184 |
