Arun Valley Hydropower Development Co. Ltd.
AHPCRs253.5▼ -2.7 (1.05%)
As of Sep 29, 2026 · 02:59
EPS
3.41
P/E Ratio
74.34
Book Value
109.71
PBV
2.31
1Y Yield
-11.98%
Face Value
100
Fundamentals as of Q4 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 262 | 264.9 | 253.1 | 253.5 | -15.5 | ▼ 5.76% | 110,089 |
| Sep 28, 2026 | 268 | 271.5 | 266.9 | 269 | +2.1 | ▲ 0.79% | 178,017 |
| Sep 24, 2026 | 267 | 267 | 264 | 266.9 | +0.7 | ▲ 0.26% | 60,584 |
| Sep 23, 2026 | 270 | 270.6 | 266 | 266.2 | -4.4 | ▼ 1.63% | 70,853 |
| Sep 22, 2026 | 275 | 275 | 269 | 270.6 | +1.1 | ▲ 0.41% | 100,592 |
| Sep 18, 2026 | 268 | 271.5 | 265 | 269.5 | +1.5 | ▲ 0.56% | 76,823 |
| Sep 17, 2026 | 267 | 272.9 | 264.7 | 268 | +1.2 | ▲ 0.45% | 126,354 |
| Sep 16, 2026 | 273.9 | 275 | 266 | 266.8 | -6.2 | ▼ 2.27% | 82,227 |
| Sep 15, 2026 | 279 | 279 | 268.1 | 273 | +7 | ▲ 2.63% | 193,414 |
| Sep 14, 2026 | 261 | 268 | 261 | 266 | +5 | ▲ 1.92% | 82,055 |
| Sep 11, 2026 | 257 | 261.8 | 252.7 | 261 | +7.5 | ▲ 2.96% | 101,409 |
| Sep 10, 2026 | 254.9 | 256 | 252.3 | 253.5 | -1.4 | ▼ 0.55% | 50,940 |
| Sep 09, 2026 | 253.3 | 255.8 | 252.5 | 254.9 | +1.6 | ▲ 0.63% | 51,132 |
| Sep 07, 2026 | 248.2 | 254.9 | 248.2 | 253.3 | +5.1 | ▲ 2.05% | 44,610 |
| Sep 03, 2026 | 249.9 | 249.9 | 248 | 248.2 | -0.3 | ▼ 0.12% | 38,059 |
| Sep 02, 2026 | 250 | 250.5 | 245.8 | 248.5 | +1 | ▲ 0.4% | 39,183 |
| Sep 01, 2026 | 247.6 | 251.7 | 246.5 | 247.5 | +0 | 0% | 93,971 |
| Aug 31, 2026 | 251 | 251.2 | 247.3 | 247.5 | -5.2 | ▼ 2.06% | 57,393 |
| Aug 27, 2026 | 250 | 255 | 246.5 | 252.7 | +1.2 | ▲ 0.48% | 76,204 |
| Aug 26, 2026 | 257 | 258 | 249.5 | 251.5 | -6 | ▼ 2.33% | 179,592 |
| Aug 25, 2026 | 260 | 260 | 257.1 | 257.5 | -2.2 | ▼ 0.85% | 66,248 |
| Aug 24, 2026 | 260 | 261.9 | 259 | 259.7 | -1.2 | ▼ 0.46% | 43,548 |
| Aug 21, 2026 | 264 | 264.7 | 260 | 260.9 | +0.4 | ▲ 0.15% | 81,447 |
| Aug 20, 2026 | 259 | 261.4 | 257.1 | 260.5 | +0.5 | ▲ 0.19% | 83,023 |
| Aug 19, 2026 | 258.2 | 263 | 257.7 | 260 | +0 | 0% | 58,501 |
| Aug 18, 2026 | 263.6 | 264 | 260 | 260 | -3.4 | ▼ 1.29% | 115,810 |
| Aug 17, 2026 | 266 | 266 | 263.2 | 263.4 | -1.5 | ▼ 0.57% | 47,294 |
| Aug 14, 2026 | 270.8 | 270.8 | 264 | 264.9 | -1 | ▼ 0.38% | 74,965 |
| Aug 13, 2026 | 265 | 271 | 264.3 | 265.9 | +1.9 | ▲ 0.72% | 77,596 |
| Aug 12, 2026 | 267 | 267 | 263.2 | 264 | -0.2 | ▼ 0.08% | 62,813 |
| Aug 11, 2026 | 265 | 267.5 | 263.5 | 264.2 | -0.8 | ▼ 0.3% | 59,333 |
| Aug 10, 2026 | 265.5 | 269.6 | 263.2 | 265 | -0.9 | ▼ 0.34% | 30,498 |
| Aug 07, 2026 | 268.8 | 268.9 | 265 | 265.9 | -2.1 | ▼ 0.78% | 37,465 |
| Aug 06, 2026 | 270 | 270 | 267.3 | 268 | +0.1 | ▲ 0.04% | 28,461 |
| Aug 05, 2026 | 267.7 | 269 | 265 | 267.9 | +0.2 | ▲ 0.07% | 45,466 |
| Aug 04, 2026 | 273 | 273 | 267.7 | 267.7 | -3.3 | ▼ 1.22% | 37,668 |
| Aug 03, 2026 | 270 | 273 | 268 | 271 | +2 | ▲ 0.74% | 44,826 |
| Jul 31, 2026 | 265 | 269.8 | 265 | 269 | +2 | ▲ 0.75% | 117,686 |
| Jul 30, 2026 | 267.6 | 270 | 266.2 | 267 | -1.3 | ▼ 0.48% | 26,286 |
| Jul 29, 2026 | 270 | 270 | 267.6 | 268.3 | -1.7 | ▼ 0.63% | 34,746 |
| Jul 28, 2026 | 271.5 | 272.8 | 268 | 270 | -1.3 | ▼ 0.48% | 96,286 |
| Jul 27, 2026 | 274.9 | 276.4 | 271.3 | 271.3 | -3.7 | ▼ 1.35% | 36,752 |
| Jul 24, 2026 | 279 | 279.8 | 274 | 275 | -2 | ▼ 0.72% | 46,828 |
| Jul 23, 2026 | 274.9 | 277 | 270.2 | 277 | +2 | ▲ 0.73% | 59,319 |
| Jul 22, 2026 | 278 | 278 | 274 | 275 | -3 | ▼ 1.08% | 53,003 |
| Jul 21, 2026 | 280 | 283 | 275.1 | 278 | -1.1 | ▼ 0.39% | 112,300 |
| Jul 20, 2026 | 275 | 280 | 270 | 279.1 | +7.1 | ▲ 2.61% | 148,502 |
| Jul 17, 2026 | 266.9 | 274.9 | 265.3 | 272 | +9.9 | ▲ 3.78% | 77,148 |
| Jul 16, 2026 | 265.3 | 265.3 | 261.1 | 262.1 | -2.2 | ▼ 0.83% | 37,523 |
| Jul 15, 2026 | 264.8 | 265 | 262 | 264.3 | +1.9 | ▲ 0.72% | 57,964 |
| Jul 14, 2026 | 257.1 | 264.5 | 257 | 262.4 | +1.4 | ▲ 0.54% | 65,032 |
| Jul 13, 2026 | 261.5 | 261.5 | 259.2 | 261 | -0.5 | ▼ 0.19% | 71,919 |
| Jul 10, 2026 | 263 | 264 | 260.2 | 261.5 | +1.4 | ▲ 0.54% | 34,581 |
| Jul 09, 2026 | 261 | 262 | 260 | 260.1 | -0.5 | ▼ 0.19% | 49,995 |
| Jul 08, 2026 | 265 | 265 | 260.6 | 260.6 | -4.2 | ▼ 1.59% | 42,066 |
| Jul 07, 2026 | 261.2 | 265 | 261 | 264.8 | +3.5 | ▲ 1.34% | 72,802 |
| Jul 06, 2026 | 261 | 266.7 | 261 | 261.3 | -2.7 | ▼ 1.02% | 58,403 |
| Jul 03, 2026 | 266 | 267 | 263 | 264 | +0 | 0% | 87,859 |
| Jul 02, 2026 | 269 | 271 | 262.1 | 264 | -2.9 | ▼ 1.09% | 51,227 |
| Jul 01, 2026 | 261 | 269.3 | 261 | 266.9 | +5.9 | ▲ 2.26% | 55,140 |
| Jun 30, 2026 | 260.1 | 264 | 260 | 261 | -1.2 | ▼ 0.46% | 74,273 |
| Jun 29, 2026 | 265 | 265 | 260.1 | 262.2 | -2.1 | ▼ 0.79% | 41,458 |
| Jun 26, 2026 | 265.1 | 267 | 264 | 264.3 | -0.8 | ▼ 0.3% | 49,651 |
| Jun 25, 2026 | 274.9 | 274.9 | 262.1 | 265.1 | -1.8 | ▼ 0.67% | 56,979 |
| Jun 24, 2026 | 279.9 | 279.9 | 260.2 | 266.9 | -1.2 | ▼ 0.45% | 150,040 |
| Jun 23, 2026 | 271 | 272.9 | 268 | 268.1 | -3.4 | ▼ 1.25% | 100,879 |
| Jun 22, 2026 | 275 | 278 | 271.3 | 271.5 | -1 | ▼ 0.37% | 29,501 |
| Jun 19, 2026 | 273 | 275 | 271.2 | 272.5 | -0.5 | ▼ 0.18% | 29,888 |
| Jun 18, 2026 | 272.4 | 274 | 272 | 273 | -1.8 | ▼ 0.66% | 31,535 |
| Jun 17, 2026 | 273.1 | 278.5 | 268.7 | 274.8 | +0.3 | ▲ 0.11% | 114,103 |
| Jun 16, 2026 | 275 | 275.9 | 272.1 | 274.5 | -1.5 | ▼ 0.54% | 77,199 |
| Jun 15, 2026 | 294 | 294 | 274 | 276 | -4 | ▼ 1.43% | 61,256 |
| Jun 12, 2026 | 289.8 | 289.8 | 273.4 | 280 | +4 | ▲ 1.45% | 42,429 |
| Jun 11, 2026 | 289 | 289 | 273 | 276 | -1 | ▼ 0.36% | 44,738 |
| Jun 10, 2026 | 273 | 281 | 273 | 277 | +2.2 | ▲ 0.8% | 61,990 |
| Jun 09, 2026 | 275.1 | 277 | 271.2 | 274.8 | -1.2 | ▼ 0.43% | 124,679 |
| Jun 08, 2026 | 277 | 279 | 275 | 276 | -1 | ▼ 0.36% | 89,266 |
| Jun 05, 2026 | 279 | 280 | 276 | 277 | -2 | ▼ 0.72% | 92,890 |
| Jun 04, 2026 | 281 | 281.9 | 277.9 | 279 | -2.9 | ▼ 1.03% | 50,608 |
| Jun 03, 2026 | 283 | 285 | 280 | 281.9 | +1.9 | ▲ 0.68% | 61,704 |
| Jun 02, 2026 | 295 | 295 | 277 | 280 | -1.5 | ▼ 0.53% | 92,518 |
| Jun 01, 2026 | 290 | 290 | 278 | 281.5 | -6 | ▼ 2.09% | 113,904 |
| May 27, 2026 | 284.5 | 289.8 | 283.3 | 287.5 | +3.3 | ▲ 1.16% | 120,647 |
| May 26, 2026 | 275 | 289 | 275 | 284.2 | -3.6 | ▼ 1.25% | 82,531 |
| May 25, 2026 | 275 | 289 | 275 | 287.8 | +3.8 | ▲ 1.34% | 106,730 |
| May 22, 2026 | 279 | 284 | 279 | 284 | +4 | ▲ 1.43% | 85,453 |
| May 21, 2026 | 284.6 | 284.8 | 279.1 | 280 | -2 | ▼ 0.71% | 56,067 |
| May 20, 2026 | 279.9 | 283 | 276.8 | 282 | +4 | ▲ 1.44% | 143,246 |
| May 19, 2026 | 278.5 | 278.6 | 276.2 | 278 | -0.8 | ▼ 0.29% | 39,838 |
| May 18, 2026 | 280 | 281.9 | 277 | 278.8 | -1.2 | ▼ 0.43% | 76,380 |
| May 15, 2026 | 275.6 | 282 | 275.6 | 280 | +2 | ▲ 0.72% | 83,806 |
| May 14, 2026 | 279 | 279 | 276 | 278 | -1 | ▼ 0.36% | 46,319 |
| May 13, 2026 | 282 | 282.7 | 275.1 | 279 | -1 | ▼ 0.36% | 37,677 |
| May 12, 2026 | 289 | 293 | 278.3 | 280 | -6 | ▼ 2.1% | 95,316 |
| May 11, 2026 | 294.2 | 294.2 | 280 | 286 | +5.8 | ▲ 2.07% | 80,580 |
| May 08, 2026 | 288 | 288 | 275 | 280.2 | +5.3 | ▲ 1.93% | 56,153 |
| May 07, 2026 | 260.4 | 278.1 | 260.4 | 274.9 | +0.8 | ▲ 0.29% | 94,515 |
| May 06, 2026 | 278.5 | 279 | 274 | 274.1 | -1.8 | ▼ 0.65% | 68,251 |
| May 05, 2026 | 270 | 280 | 267.1 | 275.9 | +4.9 | ▲ 1.81% | 91,101 |
| May 04, 2026 | 275 | 280 | 271 | 271 | -6 | ▼ 2.17% | 115,082 |
| Apr 30, 2026 | 275.2 | 280 | 271 | 277 | -0.7 | ▼ 0.25% | 130,322 |
| Apr 29, 2026 | 277 | 282.8 | 277 | 277.7 | -3.3 | ▼ 1.17% | 78,511 |
| Apr 28, 2026 | 288.9 | 288.9 | 280 | 281 | -2 | ▼ 0.71% | 85,880 |
| Apr 27, 2026 | 280 | 285 | 280 | 283 | +3 | ▲ 1.07% | 88,438 |
| Apr 24, 2026 | 276 | 281.1 | 273 | 280 | +0.1 | ▲ 0.04% | 144,437 |
| Apr 23, 2026 | 284.8 | 286 | 279 | 279.9 | -4.9 | ▼ 1.72% | 148,677 |
| Apr 22, 2026 | 280 | 286.5 | 277 | 284.8 | +2.8 | ▲ 0.99% | 197,828 |
| Apr 21, 2026 | 278 | 290 | 278 | 282 | -6.9 | ▼ 2.39% | 170,347 |
| Apr 20, 2026 | 295 | 295 | 286.8 | 288.9 | -3 | ▼ 1.03% | 109,453 |
| Apr 17, 2026 | 298.8 | 298.8 | 288.3 | 291.9 | -1.1 | ▼ 0.38% | 144,389 |
| Apr 16, 2026 | 295 | 302 | 292 | 293 | -7.4 | ▼ 2.46% | 213,567 |
| Apr 15, 2026 | 294.5 | 301.9 | 293 | 300.4 | +10.1 | ▲ 3.48% | 368,792 |
| Apr 13, 2026 | 295.8 | 295.8 | 288 | 290.3 | +0.3 | ▲ 0.1% | 123,539 |
| Apr 10, 2026 | 297.5 | 297.5 | 288.3 | 290 | -5 | ▼ 1.69% | 248,446 |
| Apr 09, 2026 | 293.6 | 297 | 290 | 295 | +5.1 | ▲ 1.76% | 199,310 |
| Apr 08, 2026 | 288 | 291 | 286.5 | 289.9 | +4.9 | ▲ 1.72% | 239,065 |
| Apr 07, 2026 | 291.7 | 292 | 284.3 | 285 | -1 | ▼ 0.35% | 210,616 |
| Apr 06, 2026 | 271 | 290 | 270 | 286 | +15 | ▲ 5.54% | 330,227 |
| Apr 05, 2026 | 280.2 | 280.2 | 270.6 | 271 | -14.1 | ▼ 4.95% | 464,737 |
| Apr 02, 2026 | 285 | 292 | 280 | 285.1 | +0.1 | ▲ 0.04% | 422,084 |
| Apr 01, 2026 | 298 | 298 | 284 | 285 | -13 | ▼ 4.36% | 409,553 |
| Mar 31, 2026 | 298.2 | 299.9 | 289 | 298 | +2 | ▲ 0.68% | 285,543 |
| Mar 30, 2026 | 304 | 307.8 | 294 | 296 | -8.1 | ▼ 2.66% | 510,443 |
| Mar 29, 2026 | 315 | 315 | 303 | 304.1 | -9.9 | ▼ 3.15% | 478,250 |
| Mar 26, 2026 | 316.2 | 316.2 | 307 | 314 | +4 | ▲ 1.29% | 389,922 |
| Mar 25, 2026 | 316.5 | 318.8 | 309.1 | 310 | -6.9 | ▼ 2.18% | 378,520 |
| Mar 24, 2026 | 314 | 322.3 | 310 | 316.9 | +6.5 | ▲ 2.09% | 766,375 |
| Mar 23, 2026 | 315.1 | 317 | 307 | 310.4 | -2.1 | ▼ 0.67% | 327,077 |
| Mar 22, 2026 | 312.7 | 316 | 306.2 | 312.5 | -0.2 | ▼ 0.06% | 831,577 |
| Mar 19, 2026 | 315 | 323.3 | 312 | 312.7 | +2.7 | ▲ 0.87% | 1,029,656 |
| Mar 17, 2026 | 301.7 | 312 | 296.3 | 310 | +9.1 | ▲ 3.02% | 609,368 |
| Mar 16, 2026 | 310.5 | 310.5 | 300 | 300.9 | -7.1 | ▼ 2.31% | 299,605 |
| Mar 15, 2026 | 310 | 312.1 | 305.1 | 308 | +2 | ▲ 0.65% | 595,886 |
| Mar 12, 2026 | 302 | 309.7 | 296.4 | 306 | +5 | ▲ 1.66% | 451,036 |
| Mar 11, 2026 | 309 | 314.7 | 299.1 | 301 | -2 | ▼ 0.66% | 724,925 |
| Mar 10, 2026 | 315 | 315 | 290.3 | 303 | -7 | ▼ 2.26% | 1,020,752 |
| Mar 09, 2026 | 293.1 | 316.1 | 293.1 | 310 | +22.6 | ▲ 7.86% | 42,929 |
| Mar 03, 2026 | 280 | 288.5 | 275 | 287.4 | +8.4 | ▲ 3.01% | 320,466 |
| Mar 01, 2026 | 280 | 282 | 269 | 279 | -1 | ▼ 0.36% | 191,835 |
| Feb 26, 2026 | 271 | 283.8 | 271 | 280 | +5 | ▲ 1.82% | 244,579 |
| Feb 25, 2026 | 277 | 277 | 270.3 | 275 | +3 | ▲ 1.1% | 86,213 |
| Feb 24, 2026 | 270 | 272.3 | 269 | 272 | +2.7 | ▲ 1% | 130,188 |
| Feb 23, 2026 | 268.2 | 274 | 268 | 269.3 | -2.6 | ▼ 0.96% | 220,668 |
| Feb 22, 2026 | 276 | 276 | 270 | 271.9 | -4 | ▼ 1.45% | 264,237 |
| Feb 17, 2026 | 283.9 | 285.7 | 274.3 | 275.9 | -4.2 | ▼ 1.5% | 375,967 |
| Feb 16, 2026 | 293.9 | 296 | 280 | 280.1 | -13.8 | ▼ 4.7% | 465,743 |
| Feb 12, 2026 | 292.1 | 301 | 291 | 293.9 | -4.1 | ▼ 1.38% | 478,502 |
| Feb 11, 2026 | 300 | 300 | 288.2 | 298 | +3.5 | ▲ 1.19% | 609,216 |
| Feb 10, 2026 | 281 | 303.9 | 280 | 294.5 | +14.5 | ▲ 5.18% | 1,530,888 |
| Feb 09, 2026 | 279.9 | 284 | 271.1 | 280 | +4.6 | ▲ 1.67% | 284,914 |
| Feb 08, 2026 | 280 | 290 | 275 | 275.4 | -1.6 | ▼ 0.58% | 409,323 |
| Feb 05, 2026 | 267 | 282.5 | 262.6 | 277 | +14.9 | ▲ 5.68% | 310,697 |
| Feb 04, 2026 | 265 | 267.9 | 261 | 262.1 | -1.9 | ▼ 0.72% | 83,481 |
| Feb 03, 2026 | 267 | 270 | 264 | 264 | -2.1 | ▼ 0.79% | 90,441 |
| Feb 02, 2026 | 272.7 | 273 | 266 | 266.1 | -4.1 | ▼ 1.52% | 83,788 |
| Feb 01, 2026 | 272.1 | 275 | 270 | 270.2 | -1.8 | ▼ 0.66% | 84,613 |
| Jan 29, 2026 | 270 | 278.9 | 269.5 | 272 | +3.5 | ▲ 1.3% | 312,612 |
| Jan 28, 2026 | 265.6 | 270 | 263.7 | 268.5 | -0.5 | ▼ 0.19% | 81,947 |
| Jan 27, 2026 | 275 | 280 | 265.6 | 269 | -4.6 | ▼ 1.68% | 275,716 |
| Jan 26, 2026 | 273.5 | 282 | 273 | 273.6 | -5.4 | ▼ 1.94% | 184,642 |
| Jan 25, 2026 | 270 | 279 | 268 | 279 | +12 | ▲ 4.49% | 220,235 |
| Jan 22, 2026 | 265 | 268 | 262 | 267 | +0.3 | ▲ 0.11% | 90,545 |
| Jan 21, 2026 | 269 | 270.9 | 265.4 | 266.7 | -1.7 | ▼ 0.63% | 108,567 |
| Jan 20, 2026 | 267 | 270 | 266 | 268.4 | +4.4 | ▲ 1.67% | 186,761 |
| Jan 18, 2026 | 261 | 266.1 | 258.1 | 264 | +5.5 | ▲ 2.13% | 125,046 |
| Jan 14, 2026 | 255 | 260 | 255 | 258.5 | +1.5 | ▲ 0.58% | 43,036 |
| Jan 13, 2026 | 250.1 | 257 | 250.1 | 257 | +3 | ▲ 1.18% | 107,332 |
| Jan 12, 2026 | 259.8 | 259.8 | 254 | 254 | -3.1 | ▼ 1.21% | 88,049 |
| Jan 08, 2026 | 256 | 262 | 255 | 257.1 | +0.2 | ▲ 0.08% | 82,839 |
| Jan 07, 2026 | 261 | 261 | 256 | 256.9 | -1.5 | ▼ 0.58% | 84,299 |
| Jan 06, 2026 | 263.1 | 263.1 | 258 | 258.4 | -2.1 | ▼ 0.81% | 143,661 |
| Jan 05, 2026 | 260.9 | 261.6 | 258 | 260.5 | +1.5 | ▲ 0.58% | 63,265 |
| Jan 04, 2026 | 265 | 265 | 256 | 259 | -14.9 | ▼ 5.44% | 152,539 |
| Jan 01, 2026 | 278 | 278 | 273.6 | 273.9 | -3.5 | ▼ 1.26% | 143,554 |
| Dec 31, 2025 | 277.9 | 279 | 275 | 277.4 | +2.4 | ▲ 0.87% | 135,284 |
| Dec 29, 2025 | 283.5 | 283.5 | 274.1 | 275 | -3 | ▼ 1.08% | 93,875 |
| Dec 28, 2025 | 277.6 | 278.8 | 270.1 | 278 | +5.7 | ▲ 2.09% | 93,951 |
| Dec 24, 2025 | 272 | 274 | 269 | 272.3 | -1.1 | ▼ 0.4% | 96,682 |
| Dec 23, 2025 | 278 | 278 | 271 | 273.4 | +0.8 | ▲ 0.29% | 80,001 |
| Dec 22, 2025 | 281 | 281 | 272 | 272.6 | -3.3 | ▼ 1.2% | 76,466 |
| Dec 21, 2025 | 278 | 278.9 | 275.8 | 275.9 | -2.7 | ▼ 0.97% | 55,253 |
| Dec 18, 2025 | 281.9 | 281.9 | 277 | 278.6 | -2.9 | ▼ 1.03% | 70,444 |
| Dec 17, 2025 | 280.5 | 284 | 280.1 | 281.5 | +0.5 | ▲ 0.18% | 59,127 |
| Dec 16, 2025 | 279.9 | 282 | 277 | 281 | +3 | ▲ 1.08% | 63,161 |
| Dec 15, 2025 | 277 | 279.8 | 275.6 | 278 | +0.5 | ▲ 0.18% | 76,302 |
| Dec 14, 2025 | 276.5 | 279.9 | 276.4 | 277.5 | -1 | ▼ 0.36% | 67,190 |
| Dec 11, 2025 | 277 | 281.9 | 276.3 | 278.5 | -0.1 | ▼ 0.04% | 59,136 |
| Dec 10, 2025 | 279 | 282 | 278.2 | 278.6 | -0.4 | ▼ 0.14% | 39,724 |
| Dec 09, 2025 | 280 | 282 | 278.5 | 279 | -0.6 | ▼ 0.21% | 39,433 |
| Dec 08, 2025 | 280.3 | 282.5 | 279.6 | 279.6 | -1.4 | ▼ 0.5% | 63,987 |
| Dec 07, 2025 | 280.2 | 286.4 | 280.1 | 281 | -0.5 | ▼ 0.18% | 62,480 |
| Dec 03, 2025 | 290.5 | 290.5 | 281.4 | 281.5 | -3.4 | ▼ 1.19% | 107,813 |
| Dec 02, 2025 | 289.6 | 289.6 | 283.5 | 284.9 | +0.9 | ▲ 0.32% | 93,441 |
| Dec 01, 2025 | 282 | 286.7 | 281.1 | 284 | +0.5 | ▲ 0.18% | 82,268 |
| Nov 30, 2025 | 285 | 287.7 | 282.1 | 283.5 | -1.5 | ▼ 0.53% | 132,840 |
| Nov 27, 2025 | 286 | 287 | 284 | 285 | -0.9 | ▼ 0.31% | 75,785 |
| Nov 26, 2025 | 281 | 288.5 | 281 | 285.9 | +0.9 | ▲ 0.32% | 88,195 |
| Nov 25, 2025 | 280.5 | 287.9 | 280.5 | 285 | +0.9 | ▲ 0.32% | 91,457 |
| Nov 24, 2025 | 281.9 | 287 | 281.9 | 284.1 | +2.2 | ▲ 0.78% | 138,711 |
| Nov 23, 2025 | 275.5 | 283 | 275.5 | 281.9 | +5.5 | ▲ 1.99% | 68,286 |
| Nov 20, 2025 | 286.5 | 286.5 | 275 | 276.4 | -4.6 | ▼ 1.64% | 118,171 |
| Nov 19, 2025 | 281 | 283 | 277.4 | 281 | +0 | 0% | 61,261 |
| Nov 18, 2025 | 281.7 | 283 | 279.3 | 281 | +2.6 | ▲ 0.93% | 52,839 |
| Nov 17, 2025 | 275 | 281 | 275 | 278.4 | -0.2 | ▼ 0.07% | 89,428 |
| Nov 16, 2025 | 277 | 280 | 276.2 | 278.6 | +0.6 | ▲ 0.22% | 44,579 |
| Nov 13, 2025 | 278 | 282 | 277 | 278 | +0.5 | ▲ 0.18% | 69,455 |
| Nov 12, 2025 | 280 | 282.5 | 277.2 | 277.5 | -2.5 | ▼ 0.89% | 62,592 |
| Nov 11, 2025 | 282 | 282 | 278 | 280 | +1 | ▲ 0.36% | 68,507 |
| Nov 10, 2025 | 280 | 283.8 | 278 | 279 | -3 | ▼ 1.06% | 94,024 |
| Nov 09, 2025 | 282.5 | 287 | 280 | 282 | -2.5 | ▼ 0.88% | 109,890 |
| Nov 06, 2025 | 283 | 290.5 | 283 | 284.5 | -2.4 | ▼ 0.84% | 83,996 |
| Nov 05, 2025 | 286 | 287 | 283.2 | 286.9 | +0.4 | ▲ 0.14% | 82,543 |
| Nov 04, 2025 | 285.3 | 291.4 | 283.3 | 286.5 | -3.3 | ▼ 1.14% | 200,812 |
| Nov 03, 2025 | 290 | 295 | 287 | 289.8 | -4.1 | ▼ 1.4% | 171,557 |
| Nov 02, 2025 | 290 | 295.5 | 287 | 293.9 | +7 | ▲ 2.44% | 300,058 |
| Oct 30, 2025 | 281.1 | 288 | 280 | 286.9 | +5.9 | ▲ 2.1% | 216,839 |
| Oct 29, 2025 | 285 | 287 | 279 | 281 | +0.4 | ▲ 0.14% | 256,816 |
| Oct 28, 2025 | 274 | 283 | 274 | 280.6 | +9.6 | ▲ 3.54% | 94,325 |
| Oct 26, 2025 | 269 | 273 | 268 | 271 | -0.5 | ▼ 0.18% | 60,504 |
| Oct 19, 2025 | 274 | 286 | 269.9 | 271.5 | +1.3 | ▲ 0.48% | 88,132 |
| Oct 16, 2025 | 271.7 | 278.5 | 270 | 270.2 | -4.8 | ▼ 1.75% | 115,412 |
| Oct 15, 2025 | 280 | 281.5 | 273.4 | 275 | -4.8 | ▼ 1.72% | 113,658 |
| Oct 14, 2025 | 283.9 | 283.9 | 276.3 | 279.8 | -1.2 | ▼ 0.43% | 65,045 |
| Oct 13, 2025 | 279 | 284 | 274 | 281 | +4.6 | ▲ 1.66% | 200,931 |
| Oct 12, 2025 | 281.3 | 285 | 276.2 | 276.4 | -10.6 | ▼ 3.69% | 226,547 |
| Oct 09, 2025 | 287.2 | 297 | 285 | 287 | +5.4 | ▲ 1.92% | 238,019 |
| Oct 08, 2025 | 290 | 290 | 278.7 | 281.6 | -6.4 | ▼ 2.22% | 241,869 |
| Oct 07, 2025 | 295.6 | 297.9 | 285.1 | 288 | — | — | 163,794 |
