Api Power Company Ltd.
APIRs334▼ -1 (0.3%)
As of Sep 29, 2026 · 02:59
EPS
15.06
P/E Ratio
22.18
Book Value
119.51
PBV
2.79
1Y Yield
16.99%
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 | 336 | 336 | 331 | 334 | -1 | ▼ 0.3% | 172,286 |
| Sep 28, 2026 | 336 | 337.9 | 333 | 335 | +0.2 | ▲ 0.06% | 156,465 |
| Sep 24, 2026 | 334 | 335.7 | 330.1 | 334.8 | +0.8 | ▲ 0.24% | 222,714 |
| Sep 23, 2026 | 338 | 338.9 | 333.3 | 334 | -4.9 | ▼ 1.45% | 233,494 |
| Sep 22, 2026 | 336 | 340.9 | 335 | 338.9 | +2.9 | ▲ 0.86% | 229,526 |
| Sep 18, 2026 | 337.9 | 338.8 | 334 | 336 | +0.4 | ▲ 0.12% | 266,606 |
| Sep 17, 2026 | 345 | 345 | 334.8 | 335.6 | -3.5 | ▼ 1.03% | 350,329 |
| Sep 16, 2026 | 344 | 344.7 | 337.1 | 339.1 | -4.8 | ▼ 1.4% | 249,346 |
| Sep 15, 2026 | 350 | 355 | 339.4 | 343.9 | +3.9 | ▲ 1.15% | 825,838 |
| Sep 14, 2026 | 335 | 342 | 333.6 | 340 | +5.3 | ▲ 1.58% | 523,868 |
| Sep 11, 2026 | 327 | 334.9 | 325 | 334.7 | +8.7 | ▲ 2.67% | 229,569 |
| Sep 10, 2026 | 334 | 334.7 | 324.7 | 326 | -1.5 | ▼ 0.46% | 169,478 |
| Sep 09, 2026 | 329 | 330.5 | 325 | 327.5 | -1.5 | ▼ 0.46% | 114,456 |
| Sep 07, 2026 | 330 | 331.8 | 326.7 | 329 | +2.9 | ▲ 0.89% | 172,177 |
| Sep 03, 2026 | 330 | 330 | 325 | 326.1 | -3.1 | ▼ 0.94% | 115,353 |
| Sep 02, 2026 | 327 | 329.2 | 325 | 329.2 | +3.6 | ▲ 1.11% | 78,284 |
| Sep 01, 2026 | 320 | 328.6 | 320 | 325.6 | +3.4 | ▲ 1.06% | 119,139 |
| Aug 31, 2026 | 325.9 | 325.9 | 321.7 | 322.2 | -3.7 | ▼ 1.14% | 132,043 |
| Aug 27, 2026 | 325 | 328.9 | 320.1 | 325.9 | -1.6 | ▼ 0.49% | 177,092 |
| Aug 26, 2026 | 329 | 332 | 325 | 327.5 | -2.3 | ▼ 0.7% | 168,054 |
| Aug 25, 2026 | 331 | 332 | 328 | 329.8 | -1.2 | ▼ 0.36% | 95,180 |
| Aug 24, 2026 | 335 | 335 | 329.1 | 331 | -4 | ▼ 1.19% | 137,437 |
| Aug 21, 2026 | 335 | 337 | 332.3 | 335 | -0.4 | ▼ 0.12% | 127,525 |
| Aug 20, 2026 | 331 | 336 | 328 | 335.4 | +5.4 | ▲ 1.64% | 139,127 |
| Aug 19, 2026 | 329 | 331.5 | 327.4 | 330 | +0 | 0% | 112,132 |
| Aug 18, 2026 | 333 | 336.9 | 329 | 330 | -2.6 | ▼ 0.78% | 117,926 |
| Aug 17, 2026 | 332.9 | 335.1 | 330.1 | 332.6 | -0.3 | ▼ 0.09% | 118,215 |
| Aug 14, 2026 | 336.8 | 336.8 | 328.5 | 332.9 | +1.3 | ▲ 0.39% | 194,581 |
| Aug 13, 2026 | 333.9 | 337.8 | 328 | 331.6 | +0.6 | ▲ 0.18% | 164,167 |
| Aug 12, 2026 | 339.8 | 339.8 | 328.3 | 331 | -1 | ▼ 0.3% | 116,519 |
| Aug 11, 2026 | 330 | 335 | 325.1 | 332 | +3.5 | ▲ 1.07% | 242,144 |
| Aug 10, 2026 | 330.1 | 331.9 | 325 | 328.5 | -1.5 | ▼ 0.45% | 127,348 |
| Aug 07, 2026 | 331 | 332.3 | 328.2 | 330 | -1.9 | ▼ 0.57% | 82,236 |
| Aug 06, 2026 | 331.2 | 334 | 330.2 | 331.9 | -0.1 | ▼ 0.03% | 102,691 |
| Aug 05, 2026 | 331.8 | 334.9 | 330.1 | 332 | +0.2 | ▲ 0.06% | 68,858 |
| Aug 04, 2026 | 333 | 336.7 | 330.4 | 331.8 | -2.7 | ▼ 0.81% | 80,675 |
| Aug 03, 2026 | 335.3 | 340 | 332.3 | 334.5 | -0.8 | ▼ 0.24% | 131,466 |
| Jul 31, 2026 | 334.8 | 337 | 332 | 335.3 | +2.3 | ▲ 0.69% | 126,694 |
| Jul 30, 2026 | 339 | 339 | 332 | 333 | -2 | ▼ 0.6% | 88,031 |
| Jul 29, 2026 | 336.5 | 339 | 334 | 335 | -1.5 | ▼ 0.45% | 110,350 |
| Jul 28, 2026 | 335 | 337.1 | 332 | 336.5 | +0.5 | ▲ 0.15% | 115,848 |
| Jul 27, 2026 | 342 | 344.8 | 335.1 | 336 | -8 | ▼ 2.33% | 189,693 |
| Jul 24, 2026 | 325.4 | 351 | 325.4 | 344 | +1.5 | ▲ 0.44% | 242,798 |
| Jul 23, 2026 | 340 | 345 | 339 | 342.5 | -1 | ▼ 0.29% | 255,571 |
| Jul 22, 2026 | 340 | 345.7 | 339 | 343.5 | -0.5 | ▼ 0.15% | 229,342 |
| Jul 21, 2026 | 346 | 349.6 | 341 | 344 | -2 | ▼ 0.58% | 409,983 |
| Jul 20, 2026 | 339 | 347.5 | 330.1 | 346 | +6.1 | ▲ 1.79% | 374,987 |
| Jul 17, 2026 | 305 | 339.9 | 305 | 339.9 | +19.2 | ▲ 5.99% | 217,252 |
| Jul 16, 2026 | 325.1 | 326.8 | 320.3 | 320.7 | -3.1 | ▼ 0.96% | 143,676 |
| Jul 15, 2026 | 322.1 | 328 | 322 | 323.8 | +1.9 | ▲ 0.59% | 121,842 |
| Jul 14, 2026 | 322 | 325 | 318 | 321.9 | -0.1 | ▼ 0.03% | 187,891 |
| Jul 13, 2026 | 326 | 327.8 | 320 | 322 | -3.5 | ▼ 1.08% | 230,835 |
| Jul 10, 2026 | 329 | 332.8 | 325 | 325.5 | -2.5 | ▼ 0.76% | 258,635 |
| Jul 09, 2026 | 333.8 | 333.8 | 327 | 328 | -3 | ▼ 0.91% | 138,762 |
| Jul 08, 2026 | 334 | 334 | 329.4 | 331 | -3.9 | ▼ 1.16% | 119,506 |
| Jul 07, 2026 | 330 | 334.9 | 330 | 334.9 | +4.9 | ▲ 1.48% | 146,305 |
| Jul 06, 2026 | 332 | 335.9 | 329 | 330 | -4.9 | ▼ 1.46% | 182,193 |
| Jul 03, 2026 | 333 | 335.9 | 332.5 | 334.9 | +1.1 | ▲ 0.33% | 139,836 |
| Jul 02, 2026 | 336 | 336 | 331.8 | 333.8 | -1 | ▼ 0.3% | 114,229 |
| Jul 01, 2026 | 333 | 340 | 331 | 334.8 | +3.1 | ▲ 0.93% | 170,972 |
| Jun 30, 2026 | 333 | 334.8 | 329.9 | 331.7 | -0.8 | ▼ 0.24% | 190,230 |
| Jun 29, 2026 | 336.9 | 345 | 331 | 332.5 | -4.4 | ▼ 1.31% | 207,481 |
| Jun 26, 2026 | 338.9 | 358 | 334 | 336.9 | +0.9 | ▲ 0.27% | 185,402 |
| Jun 25, 2026 | 336 | 339.8 | 333.3 | 336 | -1.8 | ▼ 0.53% | 198,777 |
| Jun 24, 2026 | 337 | 339 | 331.1 | 337.8 | -1.2 | ▼ 0.35% | 219,330 |
| Jun 23, 2026 | 340.1 | 342.7 | 338 | 339 | -2.5 | ▼ 0.73% | 164,146 |
| Jun 22, 2026 | 345 | 348 | 340.7 | 341.5 | -1.5 | ▼ 0.44% | 77,278 |
| Jun 19, 2026 | 344 | 344.7 | 340.6 | 343 | +1 | ▲ 0.29% | 185,863 |
| Jun 18, 2026 | 343.7 | 346.7 | 340.5 | 342 | -1.7 | ▼ 0.49% | 145,538 |
| Jun 17, 2026 | 345 | 346 | 341.5 | 343.7 | +0.5 | ▲ 0.15% | 85,029 |
| Jun 16, 2026 | 348.9 | 348.9 | 342 | 343.2 | -4.1 | ▼ 1.18% | 120,794 |
| Jun 15, 2026 | 349 | 353 | 346 | 347.3 | +0.4 | ▲ 0.12% | 164,989 |
| Jun 12, 2026 | 340 | 350 | 340 | 346.9 | -3 | ▼ 0.86% | 197,228 |
| Jun 11, 2026 | 352 | 352 | 346 | 349.9 | +0.9 | ▲ 0.26% | 131,419 |
| Jun 10, 2026 | 347 | 352 | 345.1 | 349 | +1.2 | ▲ 0.35% | 217,481 |
| Jun 09, 2026 | 346.7 | 348.5 | 341.3 | 347.8 | +1.1 | ▲ 0.32% | 219,669 |
| Jun 08, 2026 | 348 | 350 | 345.3 | 346.7 | -1.3 | ▼ 0.37% | 154,559 |
| Jun 05, 2026 | 359 | 359 | 347.3 | 348 | -3.5 | ▼ 1% | 264,603 |
| Jun 04, 2026 | 357 | 360 | 351.1 | 351.5 | -5.1 | ▼ 1.43% | 234,515 |
| Jun 03, 2026 | 361 | 361 | 355.6 | 356.6 | -0.4 | ▼ 0.11% | 325,966 |
| Jun 02, 2026 | 355.5 | 360 | 351.4 | 357 | +1.6 | ▲ 0.45% | 318,836 |
| Jun 01, 2026 | 370 | 370 | 354 | 355.4 | -8.6 | ▼ 2.36% | 405,037 |
| May 27, 2026 | 360 | 364.8 | 356.5 | 364 | +5.2 | ▲ 1.45% | 577,850 |
| May 26, 2026 | 360 | 362.9 | 355.4 | 358.8 | -1 | ▼ 0.28% | 367,226 |
| May 25, 2026 | 359 | 363 | 357.2 | 359.8 | +2.6 | ▲ 0.73% | 510,631 |
| May 22, 2026 | 351.1 | 358 | 351 | 357.2 | +2.8 | ▲ 0.79% | 450,813 |
| May 21, 2026 | 355 | 360 | 350 | 354.4 | -0.6 | ▼ 0.17% | 234,332 |
| May 20, 2026 | 353 | 355 | 350 | 355 | +4 | ▲ 1.14% | 321,600 |
| May 19, 2026 | 340 | 352 | 340 | 351 | +2 | ▲ 0.57% | 205,977 |
| May 18, 2026 | 349 | 353 | 347 | 349 | +0 | 0% | 176,371 |
| May 15, 2026 | 351 | 352.7 | 346.2 | 349 | +1 | ▲ 0.29% | 326,556 |
| May 14, 2026 | 343.8 | 349.9 | 339 | 348 | +4.2 | ▲ 1.22% | 139,575 |
| May 13, 2026 | 345 | 348 | 339 | 343.8 | -1.2 | ▼ 0.35% | 104,602 |
| May 12, 2026 | 366.4 | 366.4 | 343 | 345 | -4 | ▼ 1.15% | 294,922 |
| May 11, 2026 | 337.1 | 350.2 | 337.1 | 349 | +12 | ▲ 3.56% | 416,462 |
| May 08, 2026 | 332 | 338.9 | 330.1 | 337 | +4.7 | ▲ 1.41% | 96,734 |
| May 07, 2026 | 333.8 | 335 | 329.7 | 332.3 | +1.3 | ▲ 0.39% | 210,088 |
| May 06, 2026 | 330 | 335 | 329 | 331 | -2.5 | ▼ 0.75% | 148,569 |
| May 05, 2026 | 330 | 335 | 326 | 333.5 | +3.5 | ▲ 1.06% | 137,642 |
| May 04, 2026 | 341 | 341 | 329 | 330 | -4.9 | ▼ 1.46% | 142,392 |
| Apr 30, 2026 | 352.6 | 352.6 | 326 | 334.9 | -1 | ▼ 0.3% | 155,102 |
| Apr 29, 2026 | 336.1 | 340.5 | 334 | 335.9 | -3.2 | ▼ 0.94% | 197,327 |
| Apr 28, 2026 | 341 | 347 | 339 | 339.1 | -1.9 | ▼ 0.56% | 308,091 |
| Apr 27, 2026 | 339.9 | 345 | 340 | 341 | +1.1 | ▲ 0.32% | 206,969 |
| Apr 24, 2026 | 338 | 341 | 331.1 | 339.9 | +0 | 0% | 255,929 |
| Apr 23, 2026 | 350 | 350 | 335 | 339.9 | -1.1 | ▼ 0.32% | 189,547 |
| Apr 22, 2026 | 340 | 347 | 332 | 341 | +1.9 | ▲ 0.56% | 383,874 |
| Apr 21, 2026 | 346.1 | 348 | 339 | 339.1 | -5.9 | ▼ 1.71% | 241,252 |
| Apr 20, 2026 | 350 | 350 | 341.5 | 345 | -4 | ▼ 1.15% | 223,229 |
| Apr 17, 2026 | 349.8 | 352 | 345.1 | 349 | -0.5 | ▼ 0.14% | 303,048 |
| Apr 16, 2026 | 350 | 357 | 348.8 | 349.5 | -4.2 | ▼ 1.19% | 511,242 |
| Apr 15, 2026 | 345 | 357.2 | 345 | 353.7 | +5.5 | ▲ 1.58% | 568,585 |
| Apr 13, 2026 | 351 | 354 | 345 | 348.2 | -2.8 | ▼ 0.8% | 382,840 |
| Apr 10, 2026 | 354 | 355 | 346 | 351 | -1.2 | ▼ 0.34% | 571,583 |
| Apr 09, 2026 | 347 | 355 | 344 | 352.2 | +3.2 | ▲ 0.92% | 740,288 |
| Apr 08, 2026 | 345 | 350 | 342 | 349 | +7.5 | ▲ 2.2% | 472,857 |
| Apr 07, 2026 | 350 | 350.8 | 339.2 | 341.5 | -4.5 | ▼ 1.3% | 428,867 |
| Apr 06, 2026 | 325 | 348 | 324 | 346 | +21 | ▲ 6.46% | 936,872 |
| Apr 05, 2026 | 350.5 | 350.5 | 324.6 | 325 | -28 | ▼ 7.93% | 979,663 |
| Apr 02, 2026 | 350 | 356.8 | 343 | 353 | +3 | ▲ 0.86% | 787,287 |
| Apr 01, 2026 | 356.1 | 358.5 | 343.1 | 350 | -8.1 | ▼ 2.26% | 1,304,796 |
| Mar 31, 2026 | 364.7 | 364.7 | 346 | 358.1 | +0.5 | ▲ 0.14% | 1,143,683 |
| Mar 30, 2026 | 355 | 359.2 | 350 | 357.6 | +1.6 | ▲ 0.45% | 1,092,401 |
| Mar 29, 2026 | 360 | 366 | 353 | 356 | -8.2 | ▼ 2.25% | 1,046,367 |
| Mar 26, 2026 | 359 | 365.9 | 354 | 364.2 | +5.2 | ▲ 1.45% | 886,488 |
| Mar 25, 2026 | 360 | 368.9 | 358.7 | 359 | -2.4 | ▼ 0.66% | 1,429,057 |
| Mar 24, 2026 | 354 | 367.9 | 351 | 361.4 | +13.4 | ▲ 3.85% | 1,601,369 |
| Mar 23, 2026 | 343 | 349.5 | 337.7 | 348 | +4.5 | ▲ 1.31% | 799,386 |
| Mar 22, 2026 | 348 | 351.2 | 339.2 | 343.5 | -0.9 | ▼ 0.26% | 1,005,619 |
| Mar 19, 2026 | 347.8 | 353.9 | 342.2 | 344.4 | +3.4 | ▲ 1% | 1,528,471 |
| Mar 17, 2026 | 332.5 | 343.7 | 331 | 341 | +8 | ▲ 2.4% | 768,540 |
| Mar 16, 2026 | 339 | 343.9 | 331 | 333 | -6.8 | ▼ 2% | 566,324 |
| Mar 15, 2026 | 343 | 343 | 335.2 | 339.8 | +3.5 | ▲ 1.04% | 922,715 |
| Mar 12, 2026 | 345 | 345 | 335.3 | 336.3 | -3.7 | ▼ 1.09% | 719,166 |
| Mar 11, 2026 | 341 | 355 | 336.2 | 340 | -1 | ▼ 0.29% | 1,303,521 |
| Mar 10, 2026 | 345 | 347 | 323 | 341 | +1 | ▲ 0.29% | 1,842,222 |
| Mar 09, 2026 | 323 | 345 | 323 | 340 | +23 | ▲ 7.26% | 47,031 |
| Mar 03, 2026 | 316 | 319 | 312.2 | 317 | +1 | ▲ 0.32% | 483,492 |
| Mar 01, 2026 | 312.4 | 321 | 308 | 316 | +3.6 | ▲ 1.15% | 1,049,844 |
| Feb 26, 2026 | 296.9 | 315 | 296.9 | 312.4 | +10.4 | ▲ 3.44% | 1,054,543 |
| Feb 25, 2026 | 300.7 | 304 | 295 | 302 | +5 | ▲ 1.68% | 271,738 |
| Feb 24, 2026 | 291.9 | 299 | 291.9 | 297 | -0.8 | ▼ 0.27% | 116,135 |
| Feb 23, 2026 | 290.5 | 297.8 | 290.4 | 297.8 | +6.8 | ▲ 2.34% | 173,416 |
| Feb 22, 2026 | 295 | 299 | 290 | 291 | -4 | ▼ 1.36% | 191,264 |
| Feb 17, 2026 | 297 | 301.4 | 292.1 | 295 | -4.5 | ▼ 1.5% | 233,251 |
| Feb 16, 2026 | 306 | 306 | 297.3 | 299.5 | -3.5 | ▼ 1.16% | 266,669 |
| Feb 12, 2026 | 309 | 309 | 302.2 | 303 | +0 | 0% | 409,062 |
| Feb 11, 2026 | 305 | 311 | 300.1 | 303 | +1 | ▲ 0.33% | 276,403 |
| Feb 10, 2026 | 297 | 309.3 | 297 | 302 | +5 | ▲ 1.68% | 416,755 |
| Feb 09, 2026 | 307.9 | 307.9 | 296 | 297 | -4.9 | ▼ 1.62% | 448,876 |
| Feb 08, 2026 | 305 | 311 | 299.6 | 301.9 | -1.1 | ▼ 0.36% | 585,301 |
| Feb 05, 2026 | 301 | 312.1 | 296.2 | 303 | +7 | ▲ 2.36% | 536,969 |
| Feb 04, 2026 | 298 | 299 | 293 | 296 | -0.5 | ▼ 0.17% | 132,476 |
| Feb 03, 2026 | 300 | 300 | 292.1 | 296.5 | -1.5 | ▼ 0.5% | 124,815 |
| Feb 02, 2026 | 297 | 301 | 296 | 298 | +1 | ▲ 0.34% | 136,059 |
| Feb 01, 2026 | 300.1 | 300.1 | 295 | 297 | -2.7 | ▼ 0.9% | 196,511 |
| Jan 29, 2026 | 296 | 305 | 294 | 299.7 | +1.7 | ▲ 0.57% | 318,879 |
| Jan 28, 2026 | 296.2 | 301 | 291 | 298 | +0.5 | ▲ 0.17% | 334,494 |
| Jan 27, 2026 | 307 | 308.9 | 297.4 | 297.5 | -9.3 | ▼ 3.03% | 423,362 |
| Jan 26, 2026 | 312 | 312 | 300 | 306.8 | -1.2 | ▼ 0.39% | 604,511 |
| Jan 25, 2026 | 299.5 | 309.5 | 299.5 | 308 | +10 | ▲ 3.36% | 603,653 |
| Jan 22, 2026 | 294.8 | 300.5 | 292 | 298 | +2.1 | ▲ 0.71% | 216,291 |
| Jan 21, 2026 | 299 | 301.4 | 293.2 | 295.9 | -4 | ▼ 1.33% | 213,242 |
| Jan 20, 2026 | 294 | 299.9 | 290.3 | 299.9 | +9.9 | ▲ 3.41% | 295,108 |
| Jan 18, 2026 | 295 | 295 | 288 | 290 | +0.7 | ▲ 0.24% | 68,116 |
| Jan 14, 2026 | 289.9 | 291 | 287 | 289.3 | -0.1 | ▼ 0.03% | 50,519 |
| Jan 13, 2026 | 288 | 292 | 287 | 289.4 | +0.6 | ▲ 0.21% | 51,673 |
| Jan 12, 2026 | 284.5 | 289 | 284.5 | 288.8 | +3.3 | ▲ 1.16% | 152,308 |
| Jan 08, 2026 | 285.9 | 289 | 284.2 | 285.5 | -0.4 | ▼ 0.14% | 74,785 |
| Jan 07, 2026 | 283.1 | 287 | 282 | 285.9 | +1.9 | ▲ 0.67% | 102,029 |
| Jan 06, 2026 | 286.8 | 289 | 283.2 | 284 | +0 | 0% | 203,231 |
| Jan 05, 2026 | 283 | 285 | 281.2 | 284 | +2.8 | ▲ 1% | 79,148 |
| Jan 04, 2026 | 280 | 283.4 | 276 | 281.2 | -12.8 | ▼ 4.35% | 80,581 |
| Jan 01, 2026 | 295.5 | 296 | 291 | 294 | -1 | ▼ 0.34% | 224,858 |
| Dec 31, 2025 | 298.3 | 298.3 | 292.6 | 295 | +2.5 | ▲ 0.85% | 175,971 |
| Dec 29, 2025 | 299.8 | 299.8 | 291.6 | 292.5 | -3.2 | ▼ 1.08% | 144,967 |
| Dec 28, 2025 | 292.5 | 296 | 289 | 295.7 | +6.7 | ▲ 2.32% | 161,296 |
| Dec 24, 2025 | 290.1 | 290.1 | 286.5 | 289 | +1 | ▲ 0.35% | 62,486 |
| Dec 23, 2025 | 286 | 289 | 285 | 288 | +2 | ▲ 0.7% | 177,114 |
| Dec 22, 2025 | 293 | 293 | 284 | 286 | -2 | ▼ 0.69% | 79,278 |
| Dec 21, 2025 | 288 | 288.8 | 285 | 288 | +0 | 0% | 99,202 |
| Dec 18, 2025 | 290 | 290.8 | 287 | 288 | -2 | ▼ 0.69% | 103,102 |
| Dec 17, 2025 | 289.9 | 291 | 288 | 290 | +1.6 | ▲ 0.55% | 97,365 |
| Dec 16, 2025 | 285.5 | 289 | 285.5 | 288.4 | +2.9 | ▲ 1.02% | 93,849 |
| Dec 15, 2025 | 286 | 286.9 | 281.4 | 285.5 | +0.5 | ▲ 0.18% | 62,377 |
| Dec 14, 2025 | 285 | 285.5 | 282 | 285 | +2.3 | ▲ 0.81% | 101,266 |
| Dec 11, 2025 | 281 | 285.9 | 281 | 282.7 | -0.3 | ▼ 0.11% | 77,387 |
| Dec 10, 2025 | 284 | 287.9 | 282 | 283 | -1.5 | ▼ 0.53% | 46,990 |
| Dec 09, 2025 | 286 | 287.9 | 284.3 | 284.5 | +0.5 | ▲ 0.18% | 45,685 |
| Dec 08, 2025 | 285.3 | 288.7 | 282.5 | 284 | -1.1 | ▼ 0.39% | 79,735 |
| Dec 07, 2025 | 288 | 288.2 | 284.7 | 285.1 | -2.9 | ▼ 1.01% | 72,320 |
| Dec 03, 2025 | 291 | 293.7 | 284.9 | 288 | -3 | ▼ 1.03% | 118,277 |
| Dec 02, 2025 | 283.5 | 293 | 283.5 | 291 | +2 | ▲ 0.69% | 114,052 |
| Dec 01, 2025 | 283 | 291.1 | 283 | 289 | +1 | ▲ 0.35% | 81,123 |
| Nov 30, 2025 | 295 | 298 | 287.3 | 288 | -5 | ▼ 1.71% | 197,101 |
| Nov 27, 2025 | 292.7 | 298 | 291.8 | 293 | +0.3 | ▲ 0.1% | 157,671 |
| Nov 26, 2025 | 285.1 | 295 | 285.1 | 292.7 | +6.1 | ▲ 2.13% | 244,015 |
| Nov 25, 2025 | 292 | 292 | 284.2 | 286.6 | +0.1 | ▲ 0.03% | 76,856 |
| Nov 24, 2025 | 285 | 288 | 284.5 | 286.5 | +4 | ▲ 1.42% | 97,848 |
| Nov 23, 2025 | 281 | 284 | 280.4 | 282.5 | +3.1 | ▲ 1.11% | 52,037 |
| Nov 20, 2025 | 280 | 283.4 | 278.1 | 279.4 | -2.1 | ▼ 0.75% | 54,780 |
| Nov 19, 2025 | 283.9 | 285 | 278.7 | 281.5 | -0.5 | ▼ 0.18% | 71,908 |
| Nov 18, 2025 | 280 | 284 | 280 | 282 | +2 | ▲ 0.71% | 70,131 |
| Nov 17, 2025 | 278.2 | 282 | 278.2 | 280 | +0.6 | ▲ 0.21% | 52,109 |
| Nov 16, 2025 | 279 | 283.5 | 278 | 279.4 | +0.4 | ▲ 0.14% | 39,873 |
| Nov 13, 2025 | 277 | 282 | 277 | 279 | +0 | 0% | 76,950 |
| Nov 12, 2025 | 282.9 | 283.5 | 277 | 279 | +1 | ▲ 0.36% | 67,951 |
| Nov 11, 2025 | 281 | 281 | 275.5 | 278 | +0 | 0% | 51,845 |
| Nov 10, 2025 | 277 | 280 | 275.1 | 278 | +1 | ▲ 0.36% | 49,196 |
| Nov 09, 2025 | 280 | 281.9 | 275 | 277 | -2 | ▼ 0.72% | 78,651 |
| Nov 06, 2025 | 279.3 | 286 | 276.1 | 279 | -6 | ▼ 2.11% | 202,266 |
| Nov 05, 2025 | 289 | 289 | 279 | 285 | +1 | ▲ 0.35% | 81,456 |
| Nov 04, 2025 | 286 | 290.5 | 284 | 284 | -4 | ▼ 1.39% | 62,787 |
| Nov 03, 2025 | 295.8 | 295.8 | 286.5 | 288 | -4 | ▼ 1.37% | 94,495 |
| Nov 02, 2025 | 290 | 295 | 284 | 292 | +7.1 | ▲ 2.49% | 185,519 |
| Oct 30, 2025 | 281.9 | 287.6 | 276.1 | 284.9 | +5.9 | ▲ 2.11% | 99,728 |
| Oct 29, 2025 | 282 | 286.8 | 278 | 279 | -3 | ▼ 1.06% | 52,858 |
| Oct 28, 2025 | 272 | 282 | 272 | 282 | +10.1 | ▲ 3.71% | 71,226 |
| Oct 26, 2025 | 270.1 | 272 | 270.1 | 271.9 | -1.9 | ▼ 0.69% | 24,429 |
| Oct 19, 2025 | 275 | 275 | 269 | 273.8 | +3.6 | ▲ 1.33% | 39,985 |
| Oct 16, 2025 | 275 | 275 | 269 | 270.2 | -1.8 | ▼ 0.66% | 60,777 |
| Oct 15, 2025 | 275 | 277 | 271 | 272 | -3.4 | ▼ 1.23% | 60,586 |
| Oct 14, 2025 | 282 | 282 | 275 | 275.4 | -4.6 | ▼ 1.64% | 54,458 |
| Oct 13, 2025 | 278.2 | 280 | 272.8 | 280 | +2 | ▲ 0.72% | 71,584 |
| Oct 12, 2025 | 280 | 282 | 274.5 | 278 | -4.1 | ▼ 1.45% | 149,572 |
| Oct 09, 2025 | 285.6 | 300 | 281 | 282.1 | +2.1 | ▲ 0.75% | 114,738 |
| Oct 08, 2025 | 285 | 290 | 276.1 | 280 | -5.5 | ▼ 1.93% | 155,349 |
| Oct 07, 2025 | 295 | 295 | 285 | 285.5 | — | — | 87,576 |
