CYIENT.BOCYIENT.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1141.00 | $1159.00 | $1132.65 | $1153.40 | 30,152 |
| 1/9/2026 | $1178.95 | $1184.00 | $1155.00 | $1162.10 | 22,023 |
| 1/8/2026 | $1184.00 | $1208.60 | $1170.45 | $1180.50 | 61,827 |
| 1/7/2026 | $1141.85 | $1193.70 | $1140.80 | $1183.95 | 46,451 |
| 1/6/2026 | $1154.00 | $1154.95 | $1131.40 | $1142.55 | 13,883 |
| 1/5/2026 | $1105.00 | $1174.75 | $1105.00 | $1153.95 | 84,066 |
| 1/2/2026 | $1109.30 | $1113.95 | $1102.55 | $1106.65 | 14,581 |
| 1/1/2026 | $1111.50 | $1120.00 | $1106.00 | $1109.40 | 6,115 |
| 12/31/2025 | $1096.15 | $1129.50 | $1094.00 | $1116.70 | 48,840 |
| 12/30/2025 | $1100.45 | $1111.15 | $1077.40 | $1090.30 | 39,715 |
| 12/29/2025 | $1120.00 | $1120.55 | $1085.00 | $1104.95 | 81,789 |
| 12/26/2025 | $1121.65 | $1128.00 | $1116.65 | $1119.85 | 30,368 |
| 12/24/2025 | $1152.00 | $1152.00 | $1120.00 | $1121.85 | 34,233 |
| 12/23/2025 | $1179.95 | $1179.95 | $1141.60 | $1145.15 | 24,216 |
| 12/22/2025 | $1168.35 | $1168.35 | $1140.85 | $1161.65 | 42,447 |
| 12/19/2025 | $1152.00 | $1159.95 | $1140.40 | $1157.70 | 16,601 |
| 12/18/2025 | $1157.60 | $1157.60 | $1130.80 | $1141.35 | 27,978 |
| 12/17/2025 | $1149.55 | $1151.15 | $1127.00 | $1138.40 | 42,878 |
| 12/16/2025 | $1145.55 | $1153.75 | $1142.00 | $1150.00 | 10,455 |
| 12/15/2025 | $1160.90 | $1164.00 | $1153.00 | $1157.70 | 5,096 |
| 12/12/2025 | $1160.30 | $1169.95 | $1145.10 | $1167.30 | 19,947 |
| 12/11/2025 | $1142.50 | $1157.50 | $1119.15 | $1154.50 | 13,897 |
| 12/10/2025 | $1134.00 | $1142.55 | $1123.15 | $1139.60 | 14,743 |
| 12/9/2025 | $1132.45 | $1145.95 | $1124.65 | $1131.75 | 8,022 |
| 12/8/2025 | $1170.05 | $1175.05 | $1126.45 | $1141.10 | 27,996 |
| 12/5/2025 | $1173.25 | $1186.90 | $1161.15 | $1169.35 | 19,541 |
| 12/4/2025 | $1180.00 | $1193.65 | $1175.35 | $1178.00 | 15,526 |
| 12/3/2025 | $1176.00 | $1194.10 | $1166.20 | $1181.70 | 9,062 |
| 12/2/2025 | $1162.65 | $1181.85 | $1156.40 | $1173.95 | 63,790 |
| 12/1/2025 | $1125.50 | $1167.00 | $1120.55 | $1162.40 | 15,890 |
| 11/28/2025 | $1113.90 | $1126.40 | $1108.00 | $1122.35 | 14,680 |
| 11/27/2025 | $1117.45 | $1124.30 | $1109.00 | $1113.95 | 16,284 |
| 11/26/2025 | $1103.55 | $1120.50 | $1103.55 | $1118.95 | 10,592 |
| 11/25/2025 | $1119.50 | $1120.90 | $1102.00 | $1103.20 | 13,188 |
| 11/24/2025 | $1116.05 | $1134.50 | $1115.00 | $1119.50 | 7,149 |
| 11/21/2025 | $1142.05 | $1144.65 | $1118.00 | $1119.70 | 5,643 |
| 11/19/2025 | $1131.00 | $1155.75 | $1124.85 | $1152.25 | 14,542 |
| 11/18/2025 | $1134.10 | $1139.00 | $1115.65 | $1127.40 | 14,270 |
| 11/17/2025 | $1132.85 | $1138.25 | $1121.00 | $1133.95 | 36,714 |
| 11/14/2025 | $1154.00 | $1154.00 | $1125.05 | $1131.65 | 13,608 |
| 11/13/2025 | $1167.25 | $1180.75 | $1151.00 | $1154.30 | 16,830 |
| 11/12/2025 | $1169.95 | $1176.00 | $1155.75 | $1165.40 | 8,753 |
| 11/11/2025 | $1144.00 | $1160.90 | $1129.00 | $1158.25 | 18,211 |
| 11/10/2025 | $1111.30 | $1150.00 | $1111.30 | $1144.05 | 11,888 |
| 11/7/2025 | $1130.60 | $1142.20 | $1096.70 | $1111.25 | 1.20M |
| 11/6/2025 | $1157.10 | $1161.90 | $1139.05 | $1142.00 | 17,006 |
| 11/4/2025 | $1154.10 | $1167.10 | $1151.00 | $1157.05 | 10,522 |
| 11/3/2025 | $1167.95 | $1167.95 | $1150.00 | $1161.25 | 7,457 |
| 10/31/2025 | $1180.00 | $1196.00 | $1159.70 | $1162.10 | 18,906 |
| 10/30/2025 | $1175.25 | $1193.50 | $1174.00 | $1176.75 | 10,795 |
| 10/29/2025 | $1199.45 | $1199.45 | $1182.00 | $1186.45 | 18,547 |
| 10/28/2025 | $1224.50 | $1224.50 | $1182.90 | $1189.40 | 19,056 |
| 10/27/2025 | $1187.40 | $1214.25 | $1187.40 | $1208.00 | 21,588 |
| 10/24/2025 | $1206.50 | $1207.20 | $1185.00 | $1186.75 | 11,148 |
| 10/23/2025 | $1194.00 | $1221.40 | $1194.00 | $1211.55 | 33,248 |
| 10/21/2025 | $1196.00 | $1207.60 | $1181.70 | $1193.45 | 8,286 |
| 10/20/2025 | $1150.05 | $1199.10 | $1150.05 | $1195.55 | 38,395 |
| 10/17/2025 | $1110.05 | $1183.00 | $1110.00 | $1171.80 | 105,443 |
| 10/16/2025 | $1126.35 | $1187.05 | $1106.75 | $1179.90 | 133,912 |
| 10/15/2025 | $1152.85 | $1168.25 | $1113.00 | $1126.00 | 27,919 |