BSE - Delayed Quote
INR
Zaggle Prepaid Ocean Services Limited (ZAGGLE.BO)
169.60
+2.10
(+1.25%)
At close: 3:58:37 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
|
167.70 | 170.60 | 167.70 | 169.60 | 169.60 | 16,427 |
|
Nov 6, 2026
|
166.95 | 167.00 | 163.00 | 165.10 | 165.10 | 42,773 |
|
Nov 5, 2026
|
168.90 | 170.95 | 166.50 | 167.50 | 167.50 | 74,179 |
|
Nov 4, 2026
|
155.00 | 166.00 | 154.25 | 165.20 | 165.20 | 101,268 |
|
Nov 3, 2026
|
159.95 | 160.05 | 155.00 | 155.55 | 155.55 | 37,991 |
|
Nov 2, 2026
|
154.75 | 159.35 | 154.20 | 157.55 | 157.55 | 40,948 |
|
Oct 30, 2026
|
162.45 | 163.05 | 152.90 | 154.20 | 154.20 | 45,349 |
|
Oct 29, 2026
|
164.20 | 164.35 | 158.70 | 161.45 | 161.45 | 53,729 |
|
Oct 28, 2026
|
163.50 | 163.50 | 159.25 | 161.40 | 161.40 | 45,035 |
|
Oct 27, 2026
|
154.05 | 171.50 | 151.45 | 164.65 | 164.65 | 356,908 |
|
Oct 26, 2026
|
151.95 | 152.90 | 146.85 | 151.30 | 151.30 | 43,376 |
|
Oct 23, 2026
|
156.40 | 157.40 | 148.65 | 150.20 | 150.20 | 117,149 |
|
Oct 22, 2026
|
156.75 | 160.30 | 156.00 | 156.85 | 156.85 | 55,306 |
|
Oct 21, 2026
|
158.90 | 165.55 | 158.25 | 159.75 | 159.75 | 97,104 |
|
Oct 19, 2026
|
169.00 | 169.05 | 162.55 | 162.85 | 162.85 | 41,530 |
|
Oct 16, 2026
|
169.15 | 171.70 | 168.05 | 169.90 | 169.90 | 20,426 |
|
Oct 15, 2026
|
171.95 | 172.70 | 168.75 | 169.10 | 169.10 | 12,759 |
|
Oct 14, 2026
|
167.05 | 171.70 | 167.05 | 171.15 | 171.15 | 59,707 |
|
Oct 13, 2026
|
167.75 | 168.95 | 164.10 | 167.80 | 167.80 | 50,005 |
|
Oct 12, 2026
|
168.30 | 170.90 | 165.90 | 166.20 | 166.20 | 24,097 |
|
Oct 9, 2026
|
168.65 | 169.10 | 165.90 | 168.35 | 168.35 | 49,518 |
|
Oct 8, 2026
|
171.45 | 172.85 | 166.00 | 166.50 | 166.50 | 61,134 |
|
Oct 7, 2026
|
171.95 | 175.00 | 170.15 | 172.20 | 172.20 | 75,657 |
|
Oct 6, 2026
|
172.10 | 174.40 | 169.80 | 172.00 | 172.00 | 46,413 |
|
Oct 5, 2026
|
171.25 | 175.40 | 169.25 | 170.30 | 170.30 | 53,489 |
|
Oct 1, 2026
|
172.75 | 176.40 | 169.00 | 171.85 | 171.85 | 71,464 |
|
Sep 30, 2026
|
173.50 | 178.65 | 172.75 | 173.15 | 173.15 | 60,824 |
|
Sep 29, 2026
|
175.00 | 175.60 | 172.30 | 173.90 | 173.90 | 48,725 |
|
Sep 28, 2026
|
177.15 | 178.00 | 175.10 | 175.50 | 175.50 | 53,516 |
|
Sep 25, 2026
|
180.00 | 181.30 | 176.00 | 178.85 | 178.85 | 28,641 |
|
Sep 24, 2026
|
180.00 | 180.05 | 176.95 | 178.10 | 178.10 | 52,948 |
|
Sep 23, 2026
|
182.30 | 185.00 | 179.00 | 179.85 | 179.85 | 63,692 |
|
Sep 22, 2026
|
181.80 | 184.00 | 178.70 | 180.05 | 180.05 | 52,965 |
|
Sep 21, 2026
|
178.80 | 185.65 | 178.80 | 180.30 | 180.30 | 49,490 |
|
Sep 18, 2026
|
180.80 | 182.25 | 177.35 | 178.35 | 178.35 | 69,225 |
|
Sep 17, 2026
|
177.70 | 183.00 | 176.15 | 181.70 | 181.70 | 39,518 |
|
Sep 16, 2026
|
177.60 | 180.75 | 174.80 | 178.05 | 178.05 | 81,370 |
|
Sep 15, 2026
|
189.60 | 189.60 | 178.50 | 179.90 | 179.90 | 72,751 |
|
Sep 11, 2026
|
182.00 | 187.80 | 180.70 | 186.85 | 186.85 | 99,065 |
|
Sep 10, 2026
|
177.00 | 185.75 | 177.00 | 184.20 | 184.20 | 119,391 |
|
Sep 9, 2026
|
178.35 | 180.90 | 176.40 | 177.00 | 177.00 | 66,905 |
|
Sep 8, 2026
|
182.60 | 183.05 | 179.30 | 180.30 | 180.30 | 44,893 |
|
Sep 7, 2026
|
180.85 | 184.70 | 177.05 | 183.60 | 183.60 | 111,919 |
|
Sep 4, 2026
|
182.80 | 186.90 | 180.40 | 180.90 | 180.90 | 76,677 |
|
Sep 3, 2026
|
184.50 | 186.30 | 182.05 | 182.80 | 182.80 | 74,243 |
|
Sep 2, 2026
|
186.20 | 186.20 | 180.65 | 184.45 | 184.45 | 60,633 |
|
Sep 1, 2026
|
185.00 | 189.00 | 182.30 | 184.25 | 184.25 | 51,366 |
|
Aug 31, 2026
|
190.50 | 190.50 | 183.00 | 184.40 | 184.40 | 98,337 |
|
Aug 28, 2026
|
188.85 | 193.35 | 188.25 | 190.05 | 190.05 | 72,963 |
|
Aug 27, 2026
|
191.75 | 196.40 | 187.80 | 189.65 | 189.65 | 81,774 |
|
Aug 26, 2026
|
189.15 | 193.00 | 189.15 | 190.60 | 190.60 | 80,149 |
|
Aug 25, 2026
|
190.15 | 194.05 | 187.70 | 189.55 | 189.55 | 142,950 |
|
Aug 24, 2026
|
201.50 | 201.60 | 190.00 | 191.35 | 191.35 | 195,936 |
|
Aug 21, 2026
|
198.85 | 204.00 | 194.30 | 200.05 | 200.05 | 547,099 |
|
Aug 20, 2026
|
187.10 | 199.55 | 184.40 | 197.05 | 197.05 | 1,398,484 |
|
Aug 19, 2026
|
187.00 | 195.70 | 180.00 | 186.00 | 186.00 | 2,671,926 |
|
Aug 18, 2026
|
161.60 | 169.90 | 154.40 | 165.85 | 165.85 | 1,805,887 |
|
Aug 17, 2026
|
164.55 | 165.00 | 160.45 | 160.45 | 160.45 | 1,668,851 |
|
Aug 14, 2026
|
201.60 | 204.10 | 199.75 | 200.55 | 200.55 | 40,192 |
|
Aug 13, 2026
|
203.00 | 204.15 | 200.60 | 201.00 | 201.00 | 27,801 |
|
Aug 12, 2026
|
202.05 | 207.45 | 198.70 | 201.70 | 201.70 | 68,113 |
|
Aug 11, 2026
|
203.40 | 205.95 | 203.05 | 203.75 | 203.75 | 41,411 |
|
Aug 10, 2026
|
209.30 | 209.30 | 203.50 | 204.15 | 204.15 | 31,916 |
|
Aug 7, 2026
|
205.25 | 209.10 | 205.20 | 206.20 | 206.20 | 23,756 |
|
Aug 6, 2026
|
209.15 | 209.20 | 205.25 | 206.15 | 206.15 | 15,054 |
|
Aug 5, 2026
|
204.50 | 211.00 | 204.10 | 209.15 | 209.15 | 39,257 |
|
Aug 4, 2026
|
207.00 | 207.45 | 203.15 | 203.55 | 203.55 | 42,292 |
|
Aug 3, 2026
|
206.65 | 208.00 | 203.30 | 206.15 | 206.15 | 21,280 |
|
Jul 31, 2026
|
204.95 | 207.90 | 203.35 | 205.70 | 205.70 | 34,811 |
|
Jul 30, 2026
|
205.95 | 208.70 | 204.40 | 204.95 | 204.95 | 27,113 |
|
Jul 29, 2026
|
206.00 | 210.45 | 204.35 | 207.95 | 207.95 | 41,917 |
|
Jul 28, 2026
|
204.20 | 209.35 | 202.60 | 203.70 | 203.70 | 38,522 |
|
Jul 27, 2026
|
203.95 | 205.65 | 201.35 | 203.45 | 203.45 | 38,485 |
|
Jul 24, 2026
|
200.00 | 202.30 | 198.65 | 200.20 | 200.20 | 44,273 |
|
Jul 23, 2026
|
203.40 | 203.40 | 200.30 | 201.15 | 201.15 | 37,463 |
|
Jul 22, 2026
|
207.30 | 208.20 | 203.00 | 203.40 | 203.40 | 35,386 |
|
Jul 21, 2026
|
207.00 | 213.70 | 204.40 | 206.35 | 206.35 | 43,831 |
|
Jul 20, 2026
|
208.95 | 210.55 | 205.00 | 207.85 | 207.85 | 28,053 |
|
Jul 17, 2026
|
210.60 | 211.05 | 207.00 | 209.60 | 209.60 | 23,703 |
|
Jul 16, 2026
|
211.40 | 215.30 | 209.05 | 210.75 | 210.75 | 68,606 |
|
Jul 15, 2026
|
213.05 | 216.45 | 211.30 | 212.00 | 212.00 | 31,885 |
|
Jul 14, 2026
|
217.25 | 218.05 | 212.00 | 212.75 | 212.75 | 53,760 |
|
Jul 13, 2026
|
207.00 | 222.10 | 205.00 | 217.80 | 217.80 | 106,594 |
|
Jul 10, 2026
|
205.00 | 210.40 | 205.00 | 207.65 | 207.65 | 27,905 |
|
Jul 9, 2026
|
200.85 | 206.90 | 200.75 | 204.95 | 204.95 | 21,285 |
|
Jul 8, 2026
|
205.50 | 208.60 | 200.90 | 201.65 | 201.65 | 55,386 |
|
Jul 7, 2026
|
210.05 | 211.00 | 204.15 | 205.45 | 205.45 | 33,164 |
|
Jul 6, 2026
|
212.95 | 212.95 | 207.55 | 209.10 | 209.10 | 83,712 |
|
Jul 3, 2026
|
212.00 | 215.00 | 210.35 | 212.95 | 212.95 | 58,167 |
|
Jul 2, 2026
|
212.05 | 213.95 | 209.50 | 211.95 | 211.95 | 51,687 |
|
Jul 1, 2026
|
208.95 | 213.55 | 206.00 | 210.05 | 210.05 | 67,859 |
|
Jun 30, 2026
|
202.55 | 208.00 | 200.40 | 207.05 | 207.05 | 54,315 |
|
Jun 29, 2026
|
204.85 | 205.60 | 197.55 | 198.65 | 198.65 | 34,700 |
|
Jun 25, 2026
|
211.10 | 214.00 | 204.85 | 205.55 | 205.55 | 41,373 |
|
Jun 24, 2026
|
207.50 | 212.85 | 207.50 | 210.05 | 210.05 | 28,976 |
|
Jun 23, 2026
|
216.30 | 218.85 | 208.30 | 209.50 | 209.50 | 51,082 |
|
Jun 22, 2026
|
216.50 | 219.10 | 215.10 | 216.05 | 216.05 | 41,001 |
|
Jun 19, 2026
|
208.35 | 215.90 | 204.90 | 212.55 | 212.55 | 54,974 |
|
Jun 18, 2026
|
210.80 | 215.50 | 208.65 | 210.10 | 210.10 | 43,951 |
|
Jun 17, 2026
|
212.45 | 214.85 | 209.85 | 210.60 | 210.60 | 49,792 |
|
Jun 16, 2026
|
213.35 | 213.35 | 208.60 | 210.45 | 210.45 | 29,024 |
|
Jun 15, 2026
|
214.60 | 215.65 | 210.00 | 211.90 | 211.90 | 103,387 |
|
Jun 12, 2026
|
198.25 | 210.60 | 197.90 | 209.15 | 209.15 | 119,198 |
|
Jun 11, 2026
|
194.90 | 196.85 | 193.00 | 195.05 | 195.05 | 33,787 |
|
Jun 10, 2026
|
198.00 | 202.35 | 196.00 | 197.45 | 197.45 | 51,544 |
|
Jun 9, 2026
|
198.85 | 202.70 | 196.20 | 197.55 | 197.55 | 44,811 |
|
Jun 8, 2026
|
198.00 | 198.85 | 195.60 | 196.60 | 196.60 | 44,005 |
|
Jun 5, 2026
|
201.45 | 205.50 | 199.55 | 201.20 | 201.20 | 51,360 |
|
Jun 4, 2026
|
201.05 | 204.90 | 199.30 | 201.60 | 201.60 | 51,405 |
|
Jun 3, 2026
|
200.50 | 207.85 | 194.70 | 203.35 | 203.35 | 110,941 |
|
Jun 2, 2026
|
203.55 | 209.00 | 199.40 | 200.40 | 200.40 | 82,774 |
|
Jun 1, 2026
|
210.35 | 212.15 | 204.10 | 205.50 | 205.50 | 98,625 |
|
May 29, 2026
|
214.15 | 215.30 | 209.05 | 210.30 | 210.30 | 70,470 |
|
May 27, 2026
|
218.05 | 220.20 | 213.50 | 214.70 | 214.70 | 54,689 |
|
May 26, 2026
|
219.95 | 223.70 | 217.00 | 218.20 | 218.20 | 36,181 |
|
May 25, 2026
|
219.00 | 219.75 | 213.00 | 217.25 | 217.25 | 48,152 |
|
May 22, 2026
|
213.25 | 217.75 | 212.00 | 216.00 | 216.00 | 54,460 |
|
May 21, 2026
|
216.95 | 217.30 | 211.75 | 213.65 | 213.65 | 68,510 |
|
May 20, 2026
|
218.15 | 218.15 | 209.05 | 212.75 | 212.75 | 98,521 |
|
May 19, 2026
|
218.95 | 224.55 | 216.10 | 220.80 | 220.80 | 117,628 |
|
May 18, 2026
|
208.25 | 220.75 | 202.80 | 218.95 | 218.95 | 245,983 |
|
May 15, 2026
|
225.65 | 227.00 | 207.30 | 210.60 | 210.60 | 393,554 |
|
May 14, 2026
|
269.65 | 269.65 | 227.65 | 227.65 | 227.65 | 453,575 |
|
May 13, 2026
|
280.75 | 288.80 | 273.75 | 284.55 | 284.55 | 141,193 |
|
May 12, 2026
|
252.05 | 295.85 | 243.15 | 279.40 | 279.40 | 258,508 |
|
May 11, 2026
|
258.05 | 258.95 | 250.60 | 252.65 | 252.65 | 43,232 |
|
May 8, 2026
|
257.40 | 261.85 | 251.80 | 257.65 | 257.65 | 55,417 |
|
May 7, 2026
|
256.75 | 261.45 | 254.20 | 255.75 | 255.75 | 45,206 |
|
May 6, 2026
|
242.30 | 256.00 | 242.30 | 255.20 | 255.20 | 84,161 |
|
May 5, 2026
|
245.00 | 249.20 | 239.00 | 242.05 | 242.05 | 39,957 |
|
May 4, 2026
|
243.35 | 250.25 | 240.25 | 246.10 | 246.10 | 52,074 |
|
Apr 30, 2026
|
245.00 | 245.00 | 237.55 | 240.95 | 240.95 | 39,881 |
|
Apr 29, 2026
|
256.95 | 256.95 | 243.00 | 243.80 | 243.80 | 42,623 |
|
Apr 28, 2026
|
261.75 | 261.75 | 253.60 | 254.65 | 254.65 | 24,628 |
|
Apr 27, 2026
|
256.20 | 265.15 | 254.45 | 260.40 | 260.40 | 44,449 |
|
Apr 24, 2026
|
263.95 | 263.95 | 253.45 | 256.40 | 256.40 | 35,827 |
|
Apr 23, 2026
|
258.10 | 270.45 | 257.75 | 260.70 | 260.70 | 70,228 |
|
Apr 22, 2026
|
262.45 | 264.00 | 258.35 | 260.75 | 260.75 | 33,723 |
|
Apr 21, 2026
|
253.00 | 267.85 | 252.25 | 262.05 | 262.05 | 49,169 |
|
Apr 20, 2026
|
263.65 | 263.65 | 251.15 | 253.35 | 253.35 | 45,982 |
|
Apr 17, 2026
|
268.50 | 268.50 | 259.70 | 260.50 | 260.50 | 31,730 |
|
Apr 16, 2026
|
259.75 | 265.85 | 259.20 | 264.00 | 264.00 | 49,896 |
|
Apr 15, 2026
|
254.10 | 263.25 | 254.10 | 261.65 | 261.65 | 76,395 |
|
Apr 13, 2026
|
242.70 | 253.20 | 240.75 | 250.10 | 250.10 | 79,136 |
|
Apr 10, 2026
|
255.60 | 256.85 | 250.00 | 251.35 | 251.35 | 71,814 |
|
Apr 9, 2026
|
248.40 | 256.50 | 243.55 | 251.80 | 251.80 | 150,606 |
|
Apr 8, 2026
|
243.60 | 253.00 | 235.40 | 251.55 | 251.55 | 120,598 |
|
Apr 7, 2026
|
222.25 | 236.00 | 222.25 | 229.95 | 229.95 | 148,042 |
|
Apr 6, 2026
|
230.00 | 232.30 | 218.85 | 225.60 | 225.60 | 218,801 |
|
Apr 2, 2026
|
212.30 | 239.35 | 212.30 | 234.95 | 234.95 | 742,639 |
|
Apr 1, 2026
|
206.80 | 224.00 | 199.70 | 217.10 | 217.10 | 390,923 |
|
Mar 30, 2026
|
200.90 | 200.90 | 185.55 | 187.15 | 187.15 | 217,774 |
|
Mar 27, 2026
|
205.25 | 206.50 | 198.05 | 201.35 | 201.35 | 132,070 |
|
Mar 25, 2026
|
209.45 | 213.95 | 207.05 | 209.75 | 209.75 | 77,383 |
|
Mar 24, 2026
|
204.25 | 208.85 | 196.25 | 205.80 | 205.80 | 152,156 |
|
Mar 23, 2026
|
205.15 | 206.55 | 192.80 | 194.40 | 194.40 | 91,821 |
|
Mar 20, 2026
|
212.70 | 214.55 | 205.30 | 208.00 | 208.00 | 113,871 |
|
Mar 19, 2026
|
214.05 | 217.55 | 206.00 | 207.60 | 207.60 | 59,645 |
|
Mar 18, 2026
|
213.80 | 224.90 | 213.80 | 220.15 | 220.15 | 107,279 |
|
Mar 17, 2026
|
216.40 | 221.65 | 212.55 | 213.55 | 213.55 | 68,067 |
|
Mar 16, 2026
|
215.55 | 218.65 | 210.45 | 216.40 | 216.40 | 56,346 |
|
Mar 13, 2026
|
225.05 | 225.05 | 215.10 | 216.60 | 216.60 | 38,464 |
|
Mar 12, 2026
|
222.85 | 228.95 | 218.55 | 224.60 | 224.60 | 95,232 |
|
Mar 11, 2026
|
224.35 | 233.55 | 224.35 | 228.60 | 228.60 | 76,714 |
|
Mar 10, 2026
|
222.75 | 225.30 | 217.75 | 224.35 | 224.35 | 45,516 |
|
Mar 9, 2026
|
218.25 | 222.10 | 212.30 | 216.50 | 216.50 | 91,188 |
|
Mar 6, 2026
|
219.05 | 231.45 | 218.70 | 227.05 | 227.05 | 81,259 |
|
Mar 5, 2026
|
220.80 | 220.80 | 211.25 | 217.20 | 217.20 | 47,620 |
|
Mar 4, 2026
|
218.40 | 223.00 | 214.20 | 215.45 | 215.45 | 64,071 |
|
Mar 2, 2026
|
216.70 | 229.20 | 216.70 | 222.85 | 222.85 | 57,685 |
|
Feb 27, 2026
|
232.80 | 238.90 | 226.25 | 227.45 | 227.45 | 167,285 |
|
Feb 26, 2026
|
217.75 | 234.45 | 217.50 | 232.95 | 232.95 | 130,510 |
|
Feb 25, 2026
|
224.60 | 227.10 | 215.40 | 217.60 | 217.60 | 65,988 |
|
Feb 24, 2026
|
236.05 | 236.05 | 221.25 | 224.30 | 224.30 | 103,870 |
|
Feb 23, 2026
|
235.25 | 240.30 | 232.50 | 235.35 | 235.35 | 47,239 |
|
Feb 20, 2026
|
244.40 | 244.40 | 229.60 | 234.55 | 234.55 | 173,999 |
|
Feb 19, 2026
|
256.55 | 259.00 | 240.30 | 242.25 | 242.25 | 87,735 |
|
Feb 18, 2026
|
260.60 | 263.05 | 251.30 | 256.45 | 256.45 | 87,317 |
|
Feb 17, 2026
|
272.00 | 272.20 | 258.00 | 260.50 | 260.50 | 173,880 |
|
Feb 16, 2026
|
285.30 | 285.30 | 269.95 | 271.35 | 271.35 | 75,153 |
|
Feb 13, 2026
|
304.50 | 304.50 | 283.85 | 286.25 | 286.25 | 132,360 |
|
Feb 12, 2026
|
294.75 | 308.00 | 291.00 | 304.80 | 304.80 | 100,050 |
|
Feb 11, 2026
|
301.50 | 302.00 | 290.50 | 297.20 | 297.20 | 52,322 |
|
Feb 10, 2026
|
285.40 | 306.55 | 285.40 | 299.95 | 299.95 | 92,718 |
|
Feb 9, 2026
|
282.35 | 290.95 | 280.70 | 285.35 | 285.35 | 29,979 |
|
Feb 6, 2026
|
284.35 | 288.05 | 278.95 | 279.95 | 279.95 | 19,474 |
|
Feb 5, 2026
|
300.25 | 300.25 | 286.25 | 287.30 | 287.30 | 36,026 |
|
Feb 4, 2026
|
299.10 | 302.60 | 292.05 | 300.90 | 300.90 | 34,898 |
|
Feb 3, 2026
|
304.95 | 304.95 | 291.85 | 300.60 | 300.60 | 38,142 |
|
Feb 2, 2026
|
275.00 | 285.00 | 269.00 | 282.30 | 282.30 | 532,487 |
|
Jan 30, 2026
|
284.80 | 286.00 | 276.05 | 283.10 | 283.10 | 523,868 |
|
Jan 29, 2026
|
289.00 | 291.55 | 280.00 | 282.15 | 282.15 | 36,935 |
|
Jan 28, 2026
|
276.20 | 293.95 | 276.05 | 292.20 | 292.20 | 22,689 |
|
Jan 27, 2026
|
273.45 | 279.75 | 266.05 | 276.20 | 276.20 | 42,913 |
|
Jan 23, 2026
|
285.20 | 285.60 | 271.10 | 272.70 | 272.70 | 35,864 |
|
Jan 22, 2026
|
281.25 | 288.25 | 281.25 | 285.00 | 285.00 | 18,823 |
|
Jan 21, 2026
|
288.55 | 288.70 | 276.75 | 280.80 | 280.80 | 57,057 |
|
Jan 20, 2026
|
303.30 | 305.00 | 285.20 | 287.00 | 287.00 | 50,179 |
|
Jan 19, 2026
|
310.45 | 310.45 | 302.35 | 303.25 | 303.25 | 18,624 |
|
Jan 16, 2026
|
304.05 | 314.00 | 303.15 | 311.40 | 311.40 | 29,828 |
|
Jan 14, 2026
|
306.00 | 309.10 | 301.70 | 302.45 | 302.45 | 11,756 |
|
Jan 13, 2026
|
312.10 | 312.80 | 303.15 | 305.90 | 305.90 | 19,945 |
|
Jan 12, 2026
|
308.25 | 312.05 | 299.00 | 309.80 | 309.80 | 46,655 |
|
Jan 9, 2026
|
320.05 | 320.60 | 302.00 | 305.85 | 305.85 | 102,340 |
|
Jan 8, 2026
|
339.15 | 340.15 | 315.10 | 319.65 | 319.65 | 73,420 |
|
Jan 7, 2026
|
337.70 | 342.00 | 333.90 | 336.45 | 336.45 | 31,571 |
|
Jan 6, 2026
|
345.05 | 346.05 | 336.00 | 337.65 | 337.65 | 18,691 |
|
Jan 5, 2026
|
349.75 | 349.80 | 344.50 | 344.90 | 344.90 | 31,934 |
|
Jan 2, 2026
|
345.55 | 350.95 | 345.40 | 349.70 | 349.70 | 29,294 |
|
Jan 1, 2026
|
353.85 | 358.40 | 346.70 | 348.50 | 348.50 | 28,352 |
|
Dec 31, 2025
|
351.90 | 354.75 | 346.35 | 347.45 | 347.45 | 11,952 |
|
Dec 30, 2025
|
359.60 | 359.60 | 350.60 | 352.00 | 352.00 | 13,959 |
|
Dec 29, 2025
|
348.05 | 361.40 | 346.45 | 359.55 | 359.55 | 18,314 |
|
Dec 26, 2025
|
352.70 | 360.75 | 349.25 | 350.90 | 350.90 | 13,155 |
|
Dec 24, 2025
|
357.20 | 360.70 | 351.40 | 352.75 | 352.75 | 14,764 |
|
Dec 23, 2025
|
361.95 | 365.00 | 356.95 | 358.70 | 358.70 | 15,265 |
|
Dec 22, 2025
|
354.60 | 368.90 | 354.60 | 364.90 | 364.90 | 35,679 |
|
Dec 19, 2025
|
347.60 | 356.00 | 345.25 | 354.60 | 354.60 | 19,415 |
|
Dec 18, 2025
|
355.60 | 355.60 | 347.00 | 347.55 | 347.55 | 10,564 |
|
Dec 17, 2025
|
362.80 | 362.80 | 353.25 | 355.60 | 355.60 | 13,188 |
|
Dec 16, 2025
|
346.40 | 364.35 | 344.95 | 362.65 | 362.65 | 40,077 |
|
Dec 15, 2025
|
348.10 | 352.95 | 345.00 | 346.40 | 346.40 | 23,150 |
|
Dec 12, 2025
|
350.40 | 352.60 | 347.60 | 348.10 | 348.10 | 18,540 |
|
Dec 11, 2025
|
347.75 | 352.70 | 341.40 | 350.40 | 350.40 | 29,827 |
|
Dec 10, 2025
|
347.05 | 351.80 | 341.60 | 347.75 | 347.75 | 23,615 |
|
Dec 9, 2025
|
339.55 | 348.35 | 332.30 | 346.05 | 346.05 | 31,950 |
|
Dec 8, 2025
|
357.75 | 357.75 | 334.55 | 339.60 | 339.60 | 28,864 |
|
Dec 5, 2025
|
362.15 | 367.30 | 349.40 | 351.70 | 351.70 | 41,091 |
|
Dec 4, 2025
|
364.75 | 374.95 | 361.55 | 365.70 | 365.70 | 34,744 |
|
Dec 3, 2025
|
381.05 | 381.05 | 363.80 | 365.50 | 365.50 | 20,078 |
|
Dec 2, 2025
|
385.25 | 385.85 | 374.25 | 380.15 | 380.15 | 27,854 |
|
Dec 1, 2025
|
393.40 | 394.30 | 383.55 | 385.40 | 385.40 | 36,210 |
|
Nov 28, 2025
|
383.80 | 397.25 | 379.90 | 392.80 | 392.80 | 32,524 |
|
Nov 27, 2025
|
385.75 | 387.40 | 381.30 | 383.85 | 383.85 | 28,286 |
|
Nov 26, 2025
|
380.10 | 387.60 | 375.65 | 385.70 | 385.70 | 51,279 |
|
Nov 25, 2025
|
367.95 | 381.90 | 366.65 | 378.90 | 378.90 | 47,014 |
|
Nov 24, 2025
|
379.45 | 379.55 | 363.20 | 368.20 | 368.20 | 48,480 |
|
Nov 21, 2025
|
384.90 | 389.35 | 377.00 | 379.10 | 379.10 | 69,728 |
|
Nov 20, 2025
|
389.45 | 389.45 | 382.00 | 385.30 | 385.30 | 34,097 |
|
Nov 19, 2025
|
396.95 | 396.95 | 383.00 | 384.35 | 384.35 | 23,217 |
|
Nov 18, 2025
|
401.20 | 404.90 | 395.50 | 398.45 | 398.45 | 32,352 |
|
Nov 17, 2025
|
390.65 | 405.10 | 390.00 | 401.15 | 401.15 | 81,956 |
|
Nov 14, 2025
|
383.95 | 394.95 | 381.85 | 392.15 | 392.15 | 39,538 |
|
Nov 13, 2025
|
390.05 | 399.40 | 383.90 | 384.90 | 384.90 | 80,810 |
|
Nov 12, 2025
|
387.95 | 397.85 | 377.10 | 389.20 | 389.20 | 351,867 |
|
Nov 11, 2025
|
359.20 | 377.00 | 356.25 | 374.65 | 374.65 | 66,344 |
|
Nov 10, 2025
|
363.85 | 365.95 | 357.35 | 359.55 | 359.55 | 35,285 |
|
Nov 7, 2025
|
350.05 | 365.00 | 347.75 | 363.85 | 363.85 | 36,856 |
|
Nov 6, 2025
|
360.05 | 363.25 | 351.90 | 353.10 | 353.10 | 22,068 |
