Best Finance Company Ltd.
BFCRs446▲ 3.8 (0.86%)
As of Sep 29, 2026 · 02:59
EPS
7.84
P/E Ratio
56.89
Book Value
113.08
PBV
3.94
1Y Yield
-3.00%
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 | 440 | 450 | 440 | 446 | +3.8 | ▲ 0.86% | 9,090 |
| Sep 28, 2026 | 442 | 454 | 442 | 442.2 | -4.8 | ▼ 1.07% | 13,259 |
| Sep 24, 2026 | 445 | 450 | 440.5 | 447 | +3 | ▲ 0.68% | 14,441 |
| Sep 23, 2026 | 451 | 459.8 | 444 | 444 | -12 | ▼ 2.63% | 22,648 |
| Sep 22, 2026 | 464 | 469 | 454.1 | 456 | -8 | ▼ 1.72% | 9,965 |
| Sep 18, 2026 | 468.9 | 468.9 | 461 | 464 | -0.1 | ▼ 0.02% | 14,196 |
| Sep 17, 2026 | 468 | 476.8 | 461.1 | 464.1 | -2.9 | ▼ 0.62% | 15,582 |
| Sep 16, 2026 | 466 | 472 | 462 | 467 | -3.1 | ▼ 0.66% | 39,068 |
| Sep 15, 2026 | 468.3 | 480 | 453 | 470.1 | +24.1 | ▲ 5.4% | 47,958 |
| Sep 14, 2026 | 443.9 | 448.5 | 435.1 | 446 | +12 | ▲ 2.76% | 11,763 |
| Sep 11, 2026 | 418 | 434.3 | 418 | 434 | +14 | ▲ 3.33% | 14,226 |
| Sep 10, 2026 | 439 | 439 | 418 | 420 | -17 | ▼ 3.89% | 20,069 |
| Sep 09, 2026 | 450 | 457.9 | 437 | 437 | -13 | ▼ 2.89% | 30,003 |
| Sep 07, 2026 | 455.4 | 463.5 | 447 | 450 | -8 | ▼ 1.75% | 24,371 |
| Sep 03, 2026 | 464.4 | 464.4 | 456 | 458 | -1.9 | ▼ 0.41% | 6,315 |
| Sep 02, 2026 | 463 | 463 | 453 | 459.9 | +6.9 | ▲ 1.52% | 9,008 |
| Sep 01, 2026 | 458.9 | 458.9 | 445.3 | 453 | +4.5 | ▲ 1% | 12,427 |
| Aug 31, 2026 | 465 | 465 | 445 | 448.5 | -11.2 | ▼ 2.44% | 15,468 |
| Aug 27, 2026 | 445 | 465 | 445 | 459.7 | +4.8 | ▲ 1.06% | 17,454 |
| Aug 26, 2026 | 455.1 | 460 | 445 | 454.9 | -0.1 | ▼ 0.02% | 22,165 |
| Aug 25, 2026 | 474.5 | 474.5 | 455 | 455 | -8.5 | ▼ 1.83% | 16,109 |
| Aug 24, 2026 | 481 | 481 | 460 | 463.5 | -10.5 | ▼ 2.22% | 15,215 |
| Aug 21, 2026 | 482 | 485 | 470 | 474 | -8 | ▼ 1.66% | 16,843 |
| Aug 20, 2026 | 488 | 488 | 475 | 482 | +5.8 | ▲ 1.22% | 8,180 |
| Aug 19, 2026 | 485 | 489 | 476.2 | 476.2 | -8.8 | ▼ 1.81% | 22,678 |
| Aug 18, 2026 | 479 | 487.9 | 475.2 | 485 | +1.5 | ▲ 0.31% | 43,951 |
| Aug 17, 2026 | 485 | 490 | 480 | 483.5 | -1.5 | ▼ 0.31% | 21,487 |
| Aug 14, 2026 | 494 | 495 | 482 | 485 | -9 | ▼ 1.82% | 24,707 |
| Aug 13, 2026 | 497 | 499 | 491.6 | 494 | +0.1 | ▲ 0.02% | 8,753 |
| Aug 12, 2026 | 499 | 501 | 493.3 | 493.9 | +1.9 | ▲ 0.39% | 28,745 |
| Aug 11, 2026 | 502.9 | 502.9 | 492 | 492 | -2.6 | ▼ 0.53% | 33,215 |
| Aug 10, 2026 | 494.2 | 499 | 490 | 494.6 | +0.6 | ▲ 0.12% | 24,740 |
| Aug 07, 2026 | 502 | 504 | 492 | 494 | -8 | ▼ 1.59% | 30,161 |
| Aug 06, 2026 | 513.9 | 513.9 | 501.1 | 502 | -4 | ▼ 0.79% | 25,711 |
| Aug 05, 2026 | 505.2 | 515.9 | 503 | 506 | -4 | ▼ 0.78% | 21,575 |
| Aug 04, 2026 | 503.2 | 512 | 500 | 510 | +6.8 | ▲ 1.35% | 49,553 |
| Aug 03, 2026 | 519.7 | 519.7 | 503 | 503.2 | -6.8 | ▼ 1.33% | 27,985 |
| Jul 31, 2026 | 535 | 535 | 501 | 510 | +0.2 | ▲ 0.04% | 57,251 |
| Jul 30, 2026 | 485 | 562 | 485 | 509.8 | +0.8 | ▲ 0.16% | 34,113 |
| Jul 29, 2026 | 489 | 525 | 489 | 509 | -5 | ▼ 0.97% | 29,657 |
| Jul 28, 2026 | 513.1 | 519.9 | 505.4 | 514 | -2 | ▼ 0.39% | 68,754 |
| Jul 27, 2026 | 506.4 | 538 | 506.4 | 516 | -17 | ▼ 3.19% | 99,008 |
| Jul 24, 2026 | 533 | 535 | 525.2 | 533 | +0 | 0% | 74,820 |
| Jul 23, 2026 | 526 | 535 | 520 | 533 | -2.1 | ▼ 0.39% | 64,041 |
| Jul 22, 2026 | 530 | 558 | 530 | 535.1 | +5.1 | ▲ 0.96% | 289,485 |
| Jul 21, 2026 | 513 | 545 | 513 | 530 | -9.8 | ▼ 1.82% | 106,044 |
| Jul 20, 2026 | 562 | 562 | 530.1 | 539.8 | +1.9 | ▲ 0.35% | 54,997 |
| Jul 17, 2026 | 509 | 538.4 | 509 | 537.9 | +23.4 | ▲ 4.55% | 10 |
| Jul 16, 2026 | 509 | 514.5 | 501.1 | 514.5 | +7.1 | ▲ 1.4% | 24,660 |
| Jul 15, 2026 | 535.5 | 535.5 | 496.8 | 507.4 | -2.6 | ▼ 0.51% | 18,175 |
| Jul 14, 2026 | 512.5 | 513 | 497.6 | 510 | +2 | ▲ 0.39% | 11 |
| Jul 13, 2026 | 514 | 522 | 500.2 | 508 | -4.3 | ▼ 0.84% | 65,267 |
| Jul 10, 2026 | 544.1 | 544.1 | 510 | 512.3 | -10.7 | ▼ 2.05% | 45,872 |
| Jul 09, 2026 | 518 | 530 | 515.8 | 523 | +5 | ▲ 0.97% | 148,814 |
| Jul 08, 2026 | 529 | 529 | 517.5 | 518 | -11 | ▼ 2.08% | 76,074 |
| Jul 07, 2026 | 525.1 | 533.9 | 523 | 529 | +1 | ▲ 0.19% | 38,489 |
| Jul 06, 2026 | 561.7 | 561.7 | 524 | 528 | -7 | ▼ 1.31% | 95,344 |
| Jul 03, 2026 | 497.8 | 537.9 | 497.8 | 535 | +11 | ▲ 2.1% | 187,575 |
| Jul 02, 2026 | 507.9 | 524 | 503 | 524 | +19 | ▲ 3.76% | 78,781 |
| Jul 01, 2026 | 499.7 | 510 | 495.3 | 505 | +12.9 | ▲ 2.62% | 39,789 |
| Jun 30, 2026 | 504.5 | 509.5 | 486.2 | 492.1 | -7.9 | ▼ 1.58% | 26,201 |
| Jun 29, 2026 | 490 | 521.5 | 490 | 500 | -13 | ▼ 2.53% | 22,822 |
| Jun 26, 2026 | 519 | 520 | 506.3 | 513 | -2 | ▼ 0.39% | 44,614 |
| Jun 25, 2026 | 514 | 520 | 512 | 515 | -5.1 | ▼ 0.98% | 45,254 |
| Jun 24, 2026 | 486.7 | 521.5 | 486.7 | 520.1 | +7.8 | ▲ 1.52% | 87,068 |
| Jun 23, 2026 | 515.2 | 518 | 502.1 | 512.3 | -5.7 | ▼ 1.1% | 61,936 |
| Jun 22, 2026 | 474.1 | 521 | 474.1 | 518 | +19 | ▲ 3.81% | 107,252 |
| Jun 19, 2026 | 504 | 508 | 496 | 499 | -5 | ▼ 0.99% | 26,338 |
| Jun 18, 2026 | 490 | 504 | 483 | 504 | +12 | ▲ 2.44% | 24,304 |
| Jun 17, 2026 | 515.5 | 515.5 | 484 | 492 | +1 | ▲ 0.2% | 32,217 |
| Jun 16, 2026 | 497 | 500 | 483.4 | 491 | -2 | ▼ 0.41% | 46,240 |
| Jun 15, 2026 | 513.9 | 513.9 | 483 | 493 | -13 | ▼ 2.57% | 77,404 |
| Jun 12, 2026 | 484.5 | 519.6 | 484.5 | 506 | -4 | ▼ 0.78% | 44,504 |
| Jun 11, 2026 | 523 | 527 | 506.1 | 510 | -19 | ▼ 3.59% | 52,426 |
| Jun 10, 2026 | 523 | 548.9 | 520 | 529 | +9 | ▲ 1.73% | 173,251 |
| Jun 09, 2026 | 510 | 535 | 500 | 520 | -6.3 | ▼ 1.2% | 129,327 |
| Jun 08, 2026 | 520 | 539 | 520 | 526.3 | +12.3 | ▲ 2.39% | 165,982 |
| Jun 05, 2026 | 465 | 523.5 | 465 | 514 | +36.1 | ▲ 7.55% | 264,073 |
| Jun 04, 2026 | 467 | 483.9 | 467 | 477.9 | +2.9 | ▲ 0.61% | 14,496 |
| Jun 03, 2026 | 484.9 | 484.9 | 472.1 | 475 | -3.2 | ▼ 0.67% | 13,542 |
| Jun 02, 2026 | 462 | 482 | 461 | 478.2 | +22.3 | ▲ 4.89% | 56,361 |
| Jun 01, 2026 | 458 | 458.9 | 447 | 455.9 | -3.5 | ▼ 0.76% | 10,202 |
| May 27, 2026 | 463.9 | 463.9 | 457.2 | 459.4 | -1.6 | ▼ 0.35% | 5,074 |
| May 26, 2026 | 469 | 469 | 460.2 | 461 | +1 | ▲ 0.22% | 5,324 |
| May 25, 2026 | 464 | 469 | 460 | 460 | +2 | ▲ 0.44% | 15,835 |
| May 22, 2026 | 461 | 461 | 454.1 | 458 | +0.1 | ▲ 0.02% | 2,998 |
| May 21, 2026 | 458 | 465.5 | 455.2 | 457.9 | -0.1 | ▼ 0.02% | 5,208 |
| May 20, 2026 | 461.9 | 461.9 | 453.1 | 458 | +4 | ▲ 0.88% | 5,232 |
| May 19, 2026 | 460 | 460 | 452 | 454 | +0.8 | ▲ 0.18% | 6,503 |
| May 18, 2026 | 461 | 461 | 453.2 | 453.2 | -0.9 | ▼ 0.2% | 3,454 |
| May 15, 2026 | 459.9 | 459.9 | 454.1 | 454.1 | -0.9 | ▼ 0.2% | 4,495 |
| May 14, 2026 | 464 | 464 | 451 | 455 | -3.3 | ▼ 0.72% | 3,475 |
| May 13, 2026 | 464 | 464 | 450.1 | 458.3 | +2.3 | ▲ 0.5% | 4,282 |
| May 12, 2026 | 474.9 | 474.9 | 456 | 456 | -12 | ▼ 2.56% | 7,617 |
| May 11, 2026 | 467.6 | 468.7 | 458 | 468 | +14 | ▲ 3.08% | 7,693 |
| May 08, 2026 | 456 | 457 | 449 | 454 | +4 | ▲ 0.89% | 7,733 |
| May 07, 2026 | 456 | 457 | 447 | 450 | -2 | ▼ 0.44% | 5,603 |
| May 06, 2026 | 454 | 454 | 446.1 | 452 | +4 | ▲ 0.89% | 2,709 |
| May 05, 2026 | 450 | 452 | 440.3 | 448 | +5 | ▲ 1.13% | 4,335 |
| May 04, 2026 | 451 | 451 | 441 | 443 | -6 | ▼ 1.34% | 9,306 |
| Apr 30, 2026 | 450 | 452.4 | 444 | 449 | -4 | ▼ 0.88% | 11,432 |
| Apr 29, 2026 | 455 | 463.9 | 450 | 453 | -5 | ▼ 1.09% | 7,562 |
| Apr 28, 2026 | 460 | 473.8 | 457 | 458 | -2 | ▼ 0.43% | 4,746 |
| Apr 27, 2026 | 454 | 460 | 454 | 460 | +6 | ▲ 1.32% | 7,020 |
| Apr 24, 2026 | 452 | 460 | 451.2 | 454 | -6 | ▼ 1.3% | 9,470 |
| Apr 23, 2026 | 471 | 471 | 457 | 460 | -7.9 | ▼ 1.69% | 10,034 |
| Apr 22, 2026 | 462.5 | 469.6 | 452 | 467.9 | +7.9 | ▲ 1.72% | 8,124 |
| Apr 21, 2026 | 469 | 469 | 460 | 460 | -2 | ▼ 0.43% | 7,253 |
| Apr 20, 2026 | 460 | 470 | 459 | 462 | -4 | ▼ 0.86% | 8,389 |
| Apr 17, 2026 | 473.4 | 473.4 | 459 | 466 | +1 | ▲ 0.22% | 10,648 |
| Apr 16, 2026 | 469 | 477 | 465 | 465 | -12.5 | ▼ 2.62% | 14,375 |
| Apr 15, 2026 | 475 | 481 | 470 | 477.5 | +11.8 | ▲ 2.53% | 8,547 |
| Apr 13, 2026 | 468 | 470 | 465 | 465.7 | -4.3 | ▼ 0.91% | 12,162 |
| Apr 10, 2026 | 471 | 477 | 465.3 | 470 | -2.2 | ▼ 0.47% | 14,384 |
| Apr 09, 2026 | 472 | 480 | 472 | 472.2 | +0.2 | ▲ 0.04% | 15,471 |
| Apr 08, 2026 | 471.9 | 473.1 | 465.1 | 472 | +8.1 | ▲ 1.75% | 9,316 |
| Apr 07, 2026 | 466 | 470 | 460 | 463.9 | -0.1 | ▼ 0.02% | 15,635 |
| Apr 06, 2026 | 450.1 | 467 | 450.1 | 464 | +15 | ▲ 3.34% | 28,527 |
| Apr 05, 2026 | 460 | 465.8 | 449 | 449 | -18 | ▼ 3.85% | 41,274 |
| Apr 02, 2026 | 463 | 476 | 460 | 467 | +0 | 0% | 16,232 |
| Apr 01, 2026 | 487 | 488 | 461 | 467 | -13 | ▼ 2.71% | 23,278 |
| Mar 31, 2026 | 474 | 487 | 470 | 480 | +7 | ▲ 1.48% | 31,922 |
| Mar 30, 2026 | 487 | 494.8 | 472.1 | 473 | -13 | ▼ 2.67% | 33,138 |
| Mar 29, 2026 | 506 | 507.1 | 485 | 486 | -20.5 | ▼ 4.05% | 46,321 |
| Mar 26, 2026 | 505.1 | 509 | 501 | 506.5 | +1.4 | ▲ 0.28% | 28,443 |
| Mar 25, 2026 | 519 | 520 | 505 | 505.1 | -14.8 | ▼ 2.85% | 31,140 |
| Mar 24, 2026 | 520 | 524 | 508 | 519.9 | +5 | ▲ 0.97% | 34,784 |
| Mar 23, 2026 | 520 | 520 | 507 | 514.9 | -3.9 | ▼ 0.75% | 44,766 |
| Mar 22, 2026 | 505 | 519 | 501 | 518.8 | +16.8 | ▲ 3.35% | 76,231 |
| Mar 19, 2026 | 480 | 504 | 480 | 502 | +16 | ▲ 3.29% | 60,059 |
| Mar 17, 2026 | 475 | 489 | 475 | 486 | +2 | ▲ 0.41% | 15,398 |
| Mar 16, 2026 | 488 | 494.7 | 481.1 | 484 | -3 | ▼ 0.62% | 19,786 |
| Mar 15, 2026 | 504.9 | 504.9 | 486.1 | 487 | -8 | ▼ 1.62% | 25,980 |
| Mar 12, 2026 | 495 | 495.1 | 483 | 495 | +7 | ▲ 1.43% | 32,069 |
| Mar 11, 2026 | 488 | 501.2 | 487 | 488 | -9.2 | ▼ 1.85% | 23,125 |
| Mar 10, 2026 | 507.6 | 507.6 | 490 | 497.2 | -0.5 | ▼ 0.1% | 56,492 |
| Mar 09, 2026 | 488 | 507.6 | 488 | 497.7 | +18.8 | ▲ 3.93% | 1,220 |
| Mar 03, 2026 | 475 | 480 | 470 | 478.9 | +8 | ▲ 1.7% | 15,485 |
| Mar 01, 2026 | 460 | 471.3 | 457 | 470.9 | +8.8 | ▲ 1.9% | 21,806 |
| Feb 26, 2026 | 462 | 466 | 460 | 462.1 | +2.9 | ▲ 0.63% | 7,016 |
| Feb 25, 2026 | 460 | 467.8 | 455 | 459.2 | -2.8 | ▼ 0.61% | 16,431 |
| Feb 24, 2026 | 464 | 464 | 455.2 | 462 | +5 | ▲ 1.09% | 8,848 |
| Feb 23, 2026 | 459 | 461.9 | 454 | 457 | -1 | ▼ 0.22% | 18,677 |
| Feb 22, 2026 | 460.1 | 462 | 457.1 | 458 | -7 | ▼ 1.51% | 16,681 |
| Feb 17, 2026 | 468 | 472 | 462 | 465 | -8.9 | ▼ 1.88% | 16,137 |
| Feb 16, 2026 | 470.1 | 477.8 | 460.6 | 473.9 | +3.9 | ▲ 0.83% | 17,493 |
| Feb 12, 2026 | 468 | 477.2 | 463 | 470 | +2.1 | ▲ 0.45% | 16,470 |
| Feb 11, 2026 | 472 | 480 | 462.5 | 467.9 | -4 | ▼ 0.85% | 18,678 |
| Feb 10, 2026 | 480 | 484 | 467.7 | 471.9 | -5 | ▼ 1.05% | 19,215 |
| Feb 09, 2026 | 486.5 | 490 | 473 | 476.9 | -8.1 | ▼ 1.67% | 26,381 |
| Feb 08, 2026 | 491 | 496 | 482.6 | 485 | +2.7 | ▲ 0.56% | 47,894 |
| Feb 05, 2026 | 476.1 | 489.5 | 476 | 482.3 | +4.7 | ▲ 0.98% | 35,080 |
| Feb 04, 2026 | 488.5 | 493 | 476.4 | 477.6 | -1.4 | ▼ 0.29% | 23,439 |
| Feb 03, 2026 | 493 | 493 | 477 | 479 | -6 | ▼ 1.24% | 28,039 |
| Feb 02, 2026 | 493.9 | 493.9 | 481 | 485 | +0 | 0% | 26,659 |
| Feb 01, 2026 | 474.4 | 494.7 | 474.4 | 485 | +1 | ▲ 0.21% | 39,184 |
| Jan 29, 2026 | 480.3 | 501.9 | 480.3 | 484 | -6.1 | ▼ 1.24% | 60,856 |
| Jan 28, 2026 | 477.3 | 501 | 477.3 | 490.1 | +3.1 | ▲ 0.64% | 55,139 |
| Jan 27, 2026 | 514 | 514 | 480 | 487 | -18 | ▼ 3.56% | 62,013 |
| Jan 26, 2026 | 503 | 518 | 495.1 | 505 | -8 | ▼ 1.56% | 70,801 |
| Jan 25, 2026 | 488 | 522 | 488 | 513 | +15.8 | ▲ 3.18% | 102,849 |
| Jan 22, 2026 | 474.4 | 499 | 474.4 | 497.2 | +13.2 | ▲ 2.73% | 50,215 |
| Jan 21, 2026 | 485.5 | 493.9 | 479 | 484 | -1.5 | ▼ 0.31% | 41,449 |
| Jan 20, 2026 | 492 | 502 | 482.4 | 485.5 | -6.5 | ▼ 1.32% | 80,481 |
| Jan 18, 2026 | 479.4 | 495.5 | 478.1 | 492 | +22 | ▲ 4.68% | 73,077 |
| Jan 14, 2026 | 462.4 | 479.9 | 462.3 | 470 | +5.1 | ▲ 1.1% | 50,770 |
| Jan 13, 2026 | 459.6 | 472 | 459.6 | 464.9 | -4 | ▼ 0.85% | 20,215 |
| Jan 12, 2026 | 465 | 474 | 465 | 468.9 | +3.9 | ▲ 0.84% | 38,046 |
| Jan 08, 2026 | 461.1 | 470 | 461.1 | 465 | -2 | ▼ 0.43% | 9,555 |
| Jan 07, 2026 | 470 | 479 | 463 | 467 | -3.5 | ▼ 0.74% | 30,196 |
| Jan 06, 2026 | 465 | 480 | 456.2 | 470.5 | +13.5 | ▲ 2.95% | 86,180 |
| Jan 05, 2026 | 459.8 | 459.8 | 451.6 | 457 | +5 | ▲ 1.11% | 24,278 |
| Jan 04, 2026 | 456.3 | 461 | 450 | 452 | -4.2 | ▼ 0.92% | 13,592 |
| Jan 01, 2026 | 468 | 468 | 456.2 | 456.2 | -5.8 | ▼ 1.26% | 8,139 |
| Dec 31, 2025 | 465.3 | 474 | 460 | 462 | +5.8 | ▲ 1.27% | 12,443 |
| Dec 29, 2025 | 470.2 | 472 | 456.2 | 456.2 | -4.8 | ▼ 1.04% | 22,337 |
| Dec 28, 2025 | 450 | 464.9 | 450 | 461 | +13 | ▲ 2.9% | 9,746 |
| Dec 24, 2025 | 463 | 463 | 448 | 448 | -6.8 | ▼ 1.5% | 14,759 |
| Dec 23, 2025 | 462.9 | 462.9 | 450 | 454.8 | +0.8 | ▲ 0.18% | 11,581 |
| Dec 22, 2025 | 452.5 | 458.7 | 452.5 | 454 | -1.5 | ▼ 0.33% | 9,732 |
| Dec 21, 2025 | 460.2 | 461.9 | 453 | 455.5 | -4.7 | ▼ 1.02% | 12,734 |
| Dec 18, 2025 | 474 | 474 | 460.2 | 460.2 | -8.1 | ▼ 1.73% | 22,119 |
| Dec 17, 2025 | 470 | 476.1 | 466.1 | 468.3 | +7.3 | ▲ 1.58% | 32,291 |
| Dec 16, 2025 | 473.8 | 473.8 | 461 | 461 | -3.8 | ▼ 0.82% | 18,894 |
| Dec 15, 2025 | 459 | 466 | 451 | 464.8 | +9.8 | ▲ 2.15% | 15,187 |
| Dec 14, 2025 | 474 | 475 | 455 | 455 | -13 | ▼ 2.78% | 34,433 |
| Dec 11, 2025 | 482 | 482 | 468 | 468 | -7 | ▼ 1.47% | 16,313 |
| Dec 10, 2025 | 477 | 487 | 473 | 475 | -9.9 | ▼ 2.04% | 17,136 |
| Dec 09, 2025 | 487 | 492 | 480.1 | 484.9 | +1 | ▲ 0.21% | 56,531 |
| Dec 08, 2025 | 490 | 490 | 480.1 | 483.9 | -1.1 | ▼ 0.23% | 26,559 |
| Dec 07, 2025 | 487 | 500 | 477 | 485 | -3 | ▼ 0.61% | 148,405 |
| Dec 03, 2025 | 472.1 | 494 | 472.1 | 488 | +12.7 | ▲ 2.67% | 73,282 |
| Dec 02, 2025 | 470 | 478.6 | 468.4 | 475.3 | +2.3 | ▲ 0.49% | 11,640 |
| Dec 01, 2025 | 470 | 478.9 | 461.2 | 473 | +5.1 | ▲ 1.09% | 19,245 |
| Nov 30, 2025 | 478.9 | 480 | 464 | 467.9 | -5 | ▼ 1.06% | 27,890 |
| Nov 27, 2025 | 467 | 483.9 | 467 | 472.9 | -3.1 | ▼ 0.65% | 15,579 |
| Nov 26, 2025 | 486.5 | 486.5 | 470 | 476 | -1 | ▼ 0.21% | 12,196 |
| Nov 25, 2025 | 468 | 485.3 | 468 | 477 | -0.5 | ▼ 0.1% | 31,924 |
| Nov 24, 2025 | 481 | 481 | 466 | 477.5 | +5.5 | ▲ 1.17% | 20,360 |
| Nov 23, 2025 | 458.7 | 486 | 458.7 | 472 | +4 | ▲ 0.85% | 26,914 |
| Nov 20, 2025 | 483 | 483 | 460 | 468 | -6 | ▼ 1.27% | 20,081 |
| Nov 19, 2025 | 480 | 487.6 | 465 | 474 | +3 | ▲ 0.64% | 26,426 |
| Nov 18, 2025 | 474 | 494 | 465 | 471 | +6 | ▲ 1.29% | 14,445 |
| Nov 17, 2025 | 470 | 479 | 465 | 465 | -9 | ▼ 1.9% | 14,642 |
| Nov 16, 2025 | 486 | 490 | 465 | 474 | -3.4 | ▼ 0.71% | 20,668 |
| Nov 13, 2025 | 483.3 | 512 | 475 | 477.4 | -15.7 | ▼ 3.18% | 38,753 |
| Nov 12, 2025 | 478.3 | 527.3 | 478.3 | 493.1 | +5.1 | ▲ 1.05% | 69,293 |
| Nov 11, 2025 | 477.3 | 496.5 | 477.3 | 488 | +1 | ▲ 0.21% | 18,958 |
| Nov 10, 2025 | 485.3 | 499 | 470 | 487 | -7.1 | ▼ 1.44% | 40,762 |
| Nov 09, 2025 | 488 | 504 | 482.6 | 494.1 | -3.8 | ▼ 0.76% | 45,093 |
| Nov 06, 2025 | 479.4 | 508.9 | 473.1 | 497.9 | +27.8 | ▲ 5.91% | 116,375 |
| Nov 05, 2025 | 464 | 477.9 | 446 | 470.1 | +15 | ▲ 3.3% | 24,142 |
| Nov 04, 2025 | 476.3 | 482.9 | 455 | 455.1 | -11.9 | ▼ 2.55% | 16,334 |
| Nov 03, 2025 | 479.8 | 487 | 466.1 | 467 | -4.5 | ▼ 0.95% | 12,631 |
| Nov 02, 2025 | 445 | 478.9 | 445 | 471.5 | +20.5 | ▲ 4.55% | 23,596 |
| Oct 30, 2025 | 452 | 452 | 435 | 451 | +7.5 | ▲ 1.69% | 7,662 |
| Oct 29, 2025 | 454 | 459.9 | 436.5 | 443.5 | -3.2 | ▼ 0.72% | 6,516 |
| Oct 28, 2025 | 441.5 | 446.9 | 441 | 446.7 | +13.7 | ▲ 3.16% | 2,189 |
| Oct 26, 2025 | 430 | 433 | 427 | 433 | -2 | ▼ 0.46% | 4,149 |
| Oct 19, 2025 | 422 | 445 | 422 | 435 | +4.9 | ▲ 1.14% | 4,945 |
| Oct 16, 2025 | 443 | 443 | 430 | 430.1 | -4.9 | ▼ 1.13% | 9,685 |
| Oct 15, 2025 | 432 | 439.9 | 432 | 435 | -4.9 | ▼ 1.11% | 4,178 |
| Oct 14, 2025 | 436 | 451 | 436 | 439.9 | -4.2 | ▼ 0.95% | 5,483 |
| Oct 13, 2025 | 438 | 450 | 434 | 444.1 | +5.9 | ▲ 1.35% | 6,513 |
| Oct 12, 2025 | 446 | 454.9 | 437 | 438.2 | -16.8 | ▼ 3.69% | 13,374 |
| Oct 09, 2025 | 452.8 | 485 | 452 | 455 | +11 | ▲ 2.48% | 13,321 |
| Oct 08, 2025 | 466 | 466 | 439 | 444 | -15.8 | ▼ 3.44% | 17,276 |
| Oct 07, 2025 | 471 | 471 | 457 | 459.8 | — | — | 8,435 |
