Buddha Bhumi Nepal Hydropower Company Limited
BNHCRs274.9▼ -0.1 (0.04%)
As of Sep 29, 2026 · 02:59
EPS
1.49
P/E Ratio
184.50
Book Value
100.59
PBV
2.73
1Y Yield
-43.01%
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 | 274 | 275 | 270.1 | 274.9 | -0.1 | ▼ 0.04% | 10,893 |
| Sep 28, 2026 | 278.5 | 280.1 | 271.1 | 275 | -3.5 | ▼ 1.26% | 22,871 |
| Sep 24, 2026 | 278 | 279.7 | 273.5 | 278.5 | +1.9 | ▲ 0.69% | 12,359 |
| Sep 23, 2026 | 269.8 | 285 | 269.8 | 276.6 | -7.3 | ▼ 2.57% | 17,385 |
| Sep 22, 2026 | 277.5 | 286.9 | 277.5 | 283.9 | +2.5 | ▲ 0.89% | 15,374 |
| Sep 18, 2026 | 275.2 | 281.4 | 275 | 281.4 | +1.6 | ▲ 0.57% | 26,781 |
| Sep 17, 2026 | 276.9 | 283 | 276.9 | 279.8 | +2.9 | ▲ 1.05% | 10,847 |
| Sep 16, 2026 | 276.6 | 280.9 | 275 | 276.9 | -2.1 | ▼ 0.75% | 8,421 |
| Sep 15, 2026 | 289 | 291 | 277 | 279 | +3 | ▲ 1.09% | 46,494 |
| Sep 14, 2026 | 270 | 282 | 268 | 276 | +4.7 | ▲ 1.73% | 26,049 |
| Sep 11, 2026 | 263 | 272.9 | 262 | 271.3 | +9 | ▲ 3.43% | 12,998 |
| Sep 10, 2026 | 260 | 262.3 | 257.8 | 262.3 | -0.6 | ▼ 0.23% | 11,346 |
| Sep 09, 2026 | 263 | 265 | 257.6 | 262.9 | -0.9 | ▼ 0.34% | 14,892 |
| Sep 07, 2026 | 258 | 264.9 | 258 | 263.8 | +4.3 | ▲ 1.66% | 10,214 |
| Sep 03, 2026 | 261.9 | 261.9 | 256 | 259.5 | +1.5 | ▲ 0.58% | 10,821 |
| Sep 02, 2026 | 255 | 259.8 | 252 | 258 | +3.1 | ▲ 1.22% | 11,372 |
| Sep 01, 2026 | 254 | 261.5 | 247.5 | 254.9 | +2.9 | ▲ 1.15% | 12,582 |
| Aug 31, 2026 | 255 | 263 | 251 | 252 | -11.6 | ▼ 4.4% | 20,722 |
| Aug 27, 2026 | 262 | 267.9 | 259 | 263.6 | -2.6 | ▼ 0.98% | 16,010 |
| Aug 26, 2026 | 270 | 270 | 261 | 266.2 | -5.8 | ▼ 2.13% | 29,940 |
| Aug 25, 2026 | 276.7 | 276.7 | 270.3 | 272 | -4.7 | ▼ 1.7% | 7,888 |
| Aug 24, 2026 | 275 | 283 | 272 | 276.7 | -1.9 | ▼ 0.68% | 11,719 |
| Aug 21, 2026 | 279.8 | 280 | 276.5 | 278.6 | -1.2 | ▼ 0.43% | 13,953 |
| Aug 20, 2026 | 280 | 280 | 275 | 279.8 | -0.2 | ▼ 0.07% | 11,074 |
| Aug 19, 2026 | 266 | 285 | 266 | 280 | +0 | 0% | 5,917 |
| Aug 18, 2026 | 282.3 | 283 | 277 | 280 | -2.3 | ▼ 0.81% | 23,950 |
| Aug 17, 2026 | 283 | 285 | 280.5 | 282.3 | -0.6 | ▼ 0.21% | 10,333 |
| Aug 14, 2026 | 300.3 | 300.3 | 280 | 282.9 | -3.1 | ▼ 1.08% | 13,759 |
| Aug 13, 2026 | 267.6 | 287 | 267.6 | 286 | +4.4 | ▲ 1.56% | 14,315 |
| Aug 12, 2026 | 290 | 290 | 280.1 | 281.6 | -2.9 | ▼ 1.02% | 12,650 |
| Aug 11, 2026 | 267.9 | 289.9 | 267.9 | 284.5 | +2.5 | ▲ 0.89% | 16,371 |
| Aug 10, 2026 | 287 | 290 | 281 | 282 | -4.2 | ▼ 1.47% | 9,682 |
| Aug 07, 2026 | 297.6 | 297.6 | 285.5 | 286.2 | -4.8 | ▼ 1.65% | 28,624 |
| Aug 06, 2026 | 291 | 301 | 290 | 291 | +0 | 0% | 85,327 |
| Aug 05, 2026 | 278 | 291 | 277.2 | 291 | +13 | ▲ 4.68% | 41,465 |
| Aug 04, 2026 | 275 | 281 | 275 | 278 | -3 | ▼ 1.07% | 30,086 |
| Aug 03, 2026 | 282 | 284.9 | 279.3 | 281 | -1 | ▼ 0.35% | 13,287 |
| Jul 31, 2026 | 283 | 283.9 | 279 | 282 | -1.7 | ▼ 0.6% | 13,889 |
| Jul 30, 2026 | 280.3 | 287 | 280 | 283.7 | -2.1 | ▼ 0.73% | 10,658 |
| Jul 29, 2026 | 278.4 | 289.9 | 278.4 | 285.8 | -1.2 | ▼ 0.42% | 15,053 |
| Jul 28, 2026 | 286.7 | 291 | 284.1 | 287 | -2.9 | ▼ 1% | 16,311 |
| Jul 27, 2026 | 305.9 | 305.9 | 286.5 | 289.9 | -7.1 | ▼ 2.39% | 20,853 |
| Jul 24, 2026 | 297 | 298.8 | 292.2 | 297 | +2 | ▲ 0.68% | 25,926 |
| Jul 23, 2026 | 296.9 | 296.9 | 288.7 | 295 | -1.9 | ▼ 0.64% | 39,381 |
| Jul 22, 2026 | 290.4 | 296.9 | 290.4 | 296.9 | +2.9 | ▲ 0.99% | 26,437 |
| Jul 21, 2026 | 299 | 301.9 | 291.1 | 294 | -4 | ▼ 1.34% | 61,070 |
| Jul 20, 2026 | 284 | 299.9 | 281.4 | 298 | +8.1 | ▲ 2.79% | 48,388 |
| Jul 17, 2026 | 286 | 290 | 280 | 289.9 | +11.9 | ▲ 4.28% | 26,202 |
| Jul 16, 2026 | 293.4 | 295 | 273 | 278 | -6 | ▼ 2.11% | 33,568 |
| Jul 15, 2026 | 271.3 | 284 | 270 | 284 | +7 | ▲ 2.53% | 31,776 |
| Jul 14, 2026 | 261.3 | 281 | 261.3 | 277 | +2 | ▲ 0.73% | 84,847 |
| Jul 13, 2026 | 282.4 | 298 | 273 | 275 | -22.2 | ▼ 7.47% | 83,916 |
| Jul 10, 2026 | 300.1 | 302 | 297 | 297.2 | -2.9 | ▼ 0.97% | 4,076 |
| Jul 09, 2026 | 304.1 | 304.1 | 299.3 | 300.1 | -3.9 | ▼ 1.28% | 5,676 |
| Jul 08, 2026 | 307 | 307 | 303.5 | 304 | -3 | ▼ 0.98% | 6,162 |
| Jul 07, 2026 | 309.8 | 310 | 305 | 307 | +0.8 | ▲ 0.26% | 2,928 |
| Jul 06, 2026 | 305 | 310 | 305 | 306.2 | -4.8 | ▼ 1.54% | 1,635 |
| Jul 03, 2026 | 308 | 314 | 306.2 | 311 | -3.7 | ▼ 1.18% | 9,307 |
| Jul 02, 2026 | 314.9 | 314.9 | 308 | 314.7 | +0.2 | ▲ 0.06% | 6,063 |
| Jul 01, 2026 | 312 | 315.9 | 309.5 | 314.5 | +2.5 | ▲ 0.8% | 4,489 |
| Jun 30, 2026 | 306.1 | 314 | 306.1 | 312 | -1 | ▼ 0.32% | 2,983 |
| Jun 29, 2026 | 315.1 | 315.4 | 313 | 313 | -2.1 | ▼ 0.67% | 3,074 |
| Jun 26, 2026 | 320 | 324.8 | 315 | 315.1 | -3 | ▼ 0.94% | 3,805 |
| Jun 25, 2026 | 315 | 321 | 311.7 | 318.1 | +0.6 | ▲ 0.19% | 3,004 |
| Jun 24, 2026 | 327 | 327 | 315 | 317.5 | -6.2 | ▼ 1.92% | 2,621 |
| Jun 23, 2026 | 332 | 332 | 320 | 323.7 | -3.2 | ▼ 0.98% | 4,536 |
| Jun 22, 2026 | 322.1 | 326.9 | 320.1 | 326.9 | +1.2 | ▲ 0.37% | 2,153 |
| Jun 19, 2026 | 321.4 | 327 | 321.4 | 325.7 | +0.7 | ▲ 0.22% | 437 |
| Jun 18, 2026 | 320.1 | 328.9 | 320.1 | 325 | +2.2 | ▲ 0.68% | 5,071 |
| Jun 17, 2026 | 324 | 330 | 322.5 | 322.8 | -2.2 | ▼ 0.68% | 28,916 |
| Jun 16, 2026 | 321.1 | 328 | 320.1 | 325 | -1 | ▼ 0.31% | 1,618 |
| Jun 15, 2026 | 325 | 329.4 | 322 | 326 | +0 | 0% | 4,325 |
| Jun 12, 2026 | 325 | 330 | 325 | 326 | -1 | ▼ 0.31% | 2,780 |
| Jun 11, 2026 | 334.1 | 334.1 | 325 | 327 | -3 | ▼ 0.91% | 2,151 |
| Jun 10, 2026 | 332.9 | 332.9 | 323 | 330 | +6 | ▲ 1.85% | 7,736 |
| Jun 09, 2026 | 326 | 328 | 316.7 | 324 | -1.3 | ▼ 0.4% | 5,604 |
| Jun 08, 2026 | 336 | 336 | 325 | 325.3 | -8.5 | ▼ 2.55% | 5,475 |
| Jun 05, 2026 | 328.2 | 333.8 | 328.2 | 333.8 | +0.8 | ▲ 0.24% | 2,594 |
| Jun 04, 2026 | 339.6 | 339.6 | 330 | 333 | +1 | ▲ 0.3% | 5,000 |
| Jun 03, 2026 | 328.6 | 338.5 | 327 | 332 | -3 | ▼ 0.9% | 4,070 |
| Jun 02, 2026 | 326 | 339.9 | 325.2 | 335 | +4.9 | ▲ 1.48% | 3,400 |
| Jun 01, 2026 | 335 | 340 | 330 | 330.1 | -8.1 | ▼ 2.4% | 1,831 |
| May 27, 2026 | 343.4 | 345 | 336 | 338.2 | +0.2 | ▲ 0.06% | 5,946 |
| May 26, 2026 | 342 | 342 | 332.1 | 338 | -0.9 | ▼ 0.27% | 2,178 |
| May 25, 2026 | 333.1 | 343 | 332 | 338.9 | +5.8 | ▲ 1.74% | 9,993 |
| May 22, 2026 | 325 | 333.4 | 325 | 333.1 | +4.7 | ▲ 1.43% | 5,585 |
| May 21, 2026 | 331 | 334.9 | 328.1 | 328.4 | -3.6 | ▼ 1.08% | 2,605 |
| May 20, 2026 | 331 | 332 | 325 | 332 | +6.9 | ▲ 2.12% | 3,506 |
| May 19, 2026 | 322 | 330.5 | 317.1 | 325.1 | +3.1 | ▲ 0.96% | 5,114 |
| May 18, 2026 | 321.8 | 326 | 321.8 | 322 | -3.1 | ▼ 0.95% | 2,038 |
| May 15, 2026 | 329.9 | 332.6 | 323.1 | 325.1 | +2.1 | ▲ 0.65% | 4,178 |
| May 14, 2026 | 320 | 328 | 320 | 323 | -2 | ▼ 0.62% | 2,387 |
| May 13, 2026 | 317 | 327.5 | 317 | 325 | -1.5 | ▼ 0.46% | 1,260 |
| May 12, 2026 | 338 | 338 | 326.2 | 326.5 | -9 | ▼ 2.68% | 8,500 |
| May 11, 2026 | 329.9 | 335.5 | 322.1 | 335.5 | +13.5 | ▲ 4.19% | 11,596 |
| May 08, 2026 | 315.4 | 326 | 315.4 | 322 | +5 | ▲ 1.58% | 2,883 |
| May 07, 2026 | 315 | 320 | 315 | 317 | +2.5 | ▲ 0.79% | 1,440 |
| May 06, 2026 | 317 | 318 | 313 | 314.5 | -3.5 | ▼ 1.1% | 7,585 |
| May 05, 2026 | 316 | 325 | 316 | 318 | -7 | ▼ 2.15% | 8,677 |
| May 04, 2026 | 327.5 | 327.5 | 317 | 325 | -2.5 | ▼ 0.76% | 9,491 |
| Apr 30, 2026 | 317 | 327.6 | 317 | 327.5 | +2.5 | ▲ 0.77% | 8,218 |
| Apr 29, 2026 | 333 | 336.5 | 323 | 325 | -7 | ▼ 2.11% | 3,420 |
| Apr 28, 2026 | 326 | 334 | 327 | 332 | +6 | ▲ 1.84% | 8,804 |
| Apr 27, 2026 | 329 | 338.8 | 326 | 326 | -3 | ▼ 0.91% | 5,446 |
| Apr 24, 2026 | 335 | 335 | 325 | 329 | -9 | ▼ 2.66% | 32,814 |
| Apr 23, 2026 | 345.9 | 345.9 | 332.1 | 338 | +0 | 0% | 2,983 |
| Apr 22, 2026 | 340 | 340 | 330.1 | 338 | -2 | ▼ 0.59% | 12,641 |
| Apr 21, 2026 | 340 | 350 | 334.1 | 340 | +0 | 0% | 5,194 |
| Apr 20, 2026 | 345 | 355.2 | 337 | 340 | -5 | ▼ 1.45% | 11,859 |
| Apr 17, 2026 | 352.9 | 352.9 | 339.5 | 345 | -1 | ▼ 0.29% | 3,501 |
| Apr 16, 2026 | 351.3 | 352 | 345 | 346 | -8 | ▼ 2.26% | 9,915 |
| Apr 15, 2026 | 353 | 355 | 351.1 | 354 | +1 | ▲ 0.28% | 18,890 |
| Apr 13, 2026 | 350 | 357 | 350 | 353 | +3 | ▲ 0.86% | 16,199 |
| Apr 10, 2026 | 353 | 353 | 348.5 | 350 | -1.5 | ▼ 0.43% | 9,044 |
| Apr 09, 2026 | 355 | 355 | 348.1 | 351.5 | +1.5 | ▲ 0.43% | 13,650 |
| Apr 08, 2026 | 355 | 355 | 345 | 350 | +1.5 | ▲ 0.43% | 9,348 |
| Apr 07, 2026 | 351 | 355 | 345 | 348.5 | -2.5 | ▼ 0.71% | 8,172 |
| Apr 06, 2026 | 343 | 358.4 | 335 | 351 | +14 | ▲ 4.15% | 19,908 |
| Apr 05, 2026 | 345 | 355 | 325.1 | 337 | -8 | ▼ 2.32% | 57,807 |
| Apr 02, 2026 | 343 | 353 | 336.2 | 345 | -5 | ▼ 1.43% | 16,340 |
| Apr 01, 2026 | 363 | 363 | 345 | 350 | -15 | ▼ 4.11% | 15,310 |
| Mar 31, 2026 | 350 | 369.2 | 349 | 365 | +8 | ▲ 2.24% | 23,771 |
| Mar 30, 2026 | 370 | 371 | 357 | 357 | -11.6 | ▼ 3.15% | 14,949 |
| Mar 29, 2026 | 379 | 384.9 | 368.6 | 368.6 | -10.4 | ▼ 2.74% | 26,091 |
| Mar 26, 2026 | 380.4 | 380.4 | 372 | 379 | +6 | ▲ 1.61% | 29,079 |
| Mar 25, 2026 | 367.7 | 382 | 367.7 | 373 | -1.9 | ▼ 0.51% | 18,927 |
| Mar 24, 2026 | 380 | 380 | 372.1 | 374.9 | -0.1 | ▼ 0.03% | 28,306 |
| Mar 23, 2026 | 372.2 | 377.4 | 366 | 375 | +2.8 | ▲ 0.75% | 31,266 |
| Mar 22, 2026 | 384.5 | 384.5 | 372 | 372.2 | -4.8 | ▼ 1.27% | 54,080 |
| Mar 19, 2026 | 376 | 379 | 372 | 377 | +6.2 | ▲ 1.67% | 46,917 |
| Mar 17, 2026 | 370 | 374 | 365 | 370.8 | +0.8 | ▲ 0.22% | 20,669 |
| Mar 16, 2026 | 374 | 375 | 365.6 | 370 | +1 | ▲ 0.27% | 27,406 |
| Mar 15, 2026 | 375 | 377 | 367.6 | 369 | -1 | ▼ 0.27% | 33,920 |
| Mar 12, 2026 | 374 | 375 | 368 | 370 | +2 | ▲ 0.54% | 37,568 |
| Mar 11, 2026 | 387 | 387 | 365.1 | 368 | -12 | ▼ 3.16% | 35,922 |
| Mar 10, 2026 | 371 | 381 | 357 | 380 | +15.9 | ▲ 4.37% | 104,979 |
| Mar 09, 2026 | 357 | 364.1 | 357 | 364.1 | +14.1 | ▲ 4.03% | 100 |
| Mar 03, 2026 | 343.3 | 351.5 | 332 | 350 | +13.4 | ▲ 3.98% | 30,119 |
| Mar 01, 2026 | 339.2 | 340 | 326 | 336.6 | +4 | ▲ 1.2% | 13,974 |
| Feb 26, 2026 | 340.7 | 340.7 | 330 | 332.6 | -1.5 | ▼ 0.45% | 19,023 |
| Feb 25, 2026 | 340 | 345 | 334 | 334.1 | -4.9 | ▼ 1.45% | 17,451 |
| Feb 24, 2026 | 334 | 346 | 316.1 | 339 | -0.9 | ▼ 0.26% | 36,931 |
| Feb 23, 2026 | 340 | 350 | 335 | 339.9 | -0.1 | ▼ 0.03% | 18,697 |
| Feb 22, 2026 | 380.7 | 380.7 | 340 | 340 | -33.3 | ▼ 8.92% | 46,594 |
| Feb 17, 2026 | 351.2 | 378.8 | 351.2 | 373.3 | +28.9 | ▲ 8.39% | 388,463 |
| Feb 16, 2026 | 313.1 | 344.4 | 313.1 | 344.4 | -181.8 | ▼ 34.55% | 13,585 |
| Feb 12, 2026 | 546 | 547 | 526 | 526.2 | -9.8 | ▼ 1.83% | 183,891 |
| Feb 11, 2026 | 543.8 | 544.2 | 530.2 | 536 | +2.4 | ▲ 0.45% | 33,570 |
| Feb 10, 2026 | 530 | 540 | 520 | 533.6 | +5.6 | ▲ 1.06% | 39,720 |
| Feb 09, 2026 | 552 | 556 | 524 | 528 | -20 | ▼ 3.65% | 112,250 |
| Feb 08, 2026 | 569.1 | 613.8 | 548 | 548 | -10 | ▼ 1.79% | 122,677 |
| Feb 05, 2026 | 573.2 | 599.6 | 558 | 558 | -4 | ▼ 0.71% | 323,512 |
| Feb 04, 2026 | 565 | 575 | 559.2 | 562 | -1 | ▼ 0.18% | 51,564 |
| Feb 03, 2026 | 552 | 579 | 541.1 | 563 | +12 | ▲ 2.18% | 62,141 |
| Feb 02, 2026 | 555.1 | 559.9 | 538 | 551 | -13 | ▼ 2.3% | 43,550 |
| Feb 01, 2026 | 559.6 | 572 | 550.5 | 564 | -7 | ▼ 1.23% | 73,784 |
| Jan 29, 2026 | 580 | 595 | 556 | 571 | -18.9 | ▼ 3.2% | 72,419 |
| Jan 28, 2026 | 549 | 594.7 | 535 | 589.9 | +48.9 | ▲ 9.04% | 186,260 |
| Jan 27, 2026 | 520.1 | 542 | 520 | 541 | +13 | ▲ 2.46% | 79,174 |
| Jan 26, 2026 | 524 | 528 | 515.1 | 528 | +3.2 | ▲ 0.61% | 64,914 |
| Jan 25, 2026 | 514 | 525 | 507.3 | 524.8 | +18.7 | ▲ 3.69% | 70,069 |
| Jan 22, 2026 | 489 | 506.1 | 483 | 506.1 | +23.4 | ▲ 4.85% | 49,458 |
| Jan 21, 2026 | 476.3 | 494 | 475.2 | 482.7 | +9.7 | ▲ 2.05% | 41,365 |
| Jan 20, 2026 | 462 | 479.5 | 461.1 | 473 | +12.8 | ▲ 2.78% | 21,332 |
| Jan 18, 2026 | 455 | 462 | 455 | 460.2 | +5.4 | ▲ 1.19% | 15,983 |
| Jan 14, 2026 | 450 | 460 | 448 | 454.8 | +4 | ▲ 0.89% | 9,788 |
| Jan 13, 2026 | 440 | 452 | 440 | 450.8 | +3.8 | ▲ 0.85% | 7,412 |
| Jan 12, 2026 | 455 | 456.9 | 445.3 | 447 | -3 | ▼ 0.67% | 5,778 |
| Jan 08, 2026 | 450 | 454 | 447.6 | 450 | -5 | ▼ 1.1% | 10,527 |
| Jan 07, 2026 | 460 | 464 | 450 | 455 | -7 | ▼ 1.52% | 13,090 |
| Jan 06, 2026 | 467 | 473 | 458.3 | 462 | -3 | ▼ 0.65% | 15,599 |
| Jan 05, 2026 | 442.1 | 470 | 442.1 | 465 | +22 | ▲ 4.97% | 26,135 |
| Jan 04, 2026 | 433.1 | 446 | 433.1 | 443 | +4 | ▲ 0.91% | 5,046 |
| Jan 01, 2026 | 439 | 447.5 | 437.1 | 439 | -2 | ▼ 0.45% | 5,058 |
| Dec 31, 2025 | 445 | 448.6 | 441 | 441 | +1 | ▲ 0.23% | 3,930 |
| Dec 29, 2025 | 450 | 450 | 440 | 440 | -2.4 | ▼ 0.54% | 11,787 |
| Dec 28, 2025 | 437.1 | 442.8 | 437.1 | 442.4 | +5.6 | ▲ 1.28% | 6,339 |
| Dec 24, 2025 | 430.3 | 438 | 430.3 | 436.8 | +1 | ▲ 0.23% | 2,812 |
| Dec 23, 2025 | 430.5 | 436.9 | 430.5 | 435.8 | -0.2 | ▼ 0.05% | 5,685 |
| Dec 22, 2025 | 436 | 437.8 | 433 | 436 | -2.1 | ▼ 0.48% | 4,717 |
| Dec 21, 2025 | 436.1 | 440 | 436.1 | 438.1 | -3.9 | ▼ 0.88% | 3,773 |
| Dec 18, 2025 | 438 | 444.9 | 437.5 | 442 | -1 | ▼ 0.23% | 9,075 |
| Dec 17, 2025 | 445 | 445 | 440 | 443 | +1 | ▲ 0.23% | 5,750 |
| Dec 16, 2025 | 433.5 | 443.9 | 433.5 | 442 | +2.1 | ▲ 0.48% | 2,022 |
| Dec 15, 2025 | 430 | 440 | 430 | 439.9 | +3.8 | ▲ 0.87% | 1,581 |
| Dec 14, 2025 | 435.1 | 442 | 435.1 | 436.1 | -6.7 | ▼ 1.51% | 4,080 |
| Dec 11, 2025 | 435.1 | 442.9 | 435 | 442.8 | +0.8 | ▲ 0.18% | 3,275 |
| Dec 10, 2025 | 447 | 447 | 435.8 | 442 | +1 | ▲ 0.23% | 4,985 |
| Dec 09, 2025 | 430.1 | 450 | 430.1 | 441 | +2.3 | ▲ 0.52% | 3,843 |
| Dec 08, 2025 | 430.4 | 439.5 | 430.4 | 438.7 | -0.3 | ▼ 0.07% | 2,997 |
| Dec 07, 2025 | 443.6 | 445.1 | 430 | 439 | -7.8 | ▼ 1.75% | 14,405 |
| Dec 03, 2025 | 450 | 452 | 443.3 | 446.8 | +1.5 | ▲ 0.34% | 10,087 |
| Dec 02, 2025 | 455 | 455 | 442.2 | 445.3 | -4.6 | ▼ 1.02% | 13,337 |
| Dec 01, 2025 | 443 | 454 | 440.2 | 449.9 | -2.1 | ▼ 0.46% | 5,202 |
| Nov 30, 2025 | 442.1 | 459 | 442.1 | 452 | +1 | ▲ 0.22% | 7,135 |
| Nov 27, 2025 | 451 | 453 | 443.3 | 451 | +1 | ▲ 0.22% | 16,340 |
| Nov 26, 2025 | 437 | 450 | 437 | 450 | +8 | ▲ 1.81% | 7,211 |
| Nov 25, 2025 | 446 | 454.9 | 440 | 442 | -4 | ▼ 0.9% | 5,681 |
| Nov 24, 2025 | 440 | 449 | 440 | 446 | +4 | ▲ 0.9% | 12,470 |
| Nov 23, 2025 | 437.9 | 444.9 | 429.2 | 442 | +12.1 | ▲ 2.81% | 13,920 |
| Nov 20, 2025 | 420.6 | 431.2 | 420.6 | 429.9 | +4.6 | ▲ 1.08% | 8,765 |
| Nov 19, 2025 | 436 | 439.9 | 423.5 | 425.3 | -6.7 | ▼ 1.55% | 1,785 |
| Nov 18, 2025 | 430 | 433.9 | 426 | 432 | +8 | ▲ 1.89% | 5,726 |
| Nov 17, 2025 | 420.1 | 425 | 419.2 | 424 | +4 | ▲ 0.95% | 6,218 |
| Nov 16, 2025 | 420 | 425 | 416.5 | 420 | -0.3 | ▼ 0.07% | 5,605 |
| Nov 13, 2025 | 420 | 423 | 414.3 | 420.3 | +0.4 | ▲ 0.1% | 3,408 |
| Nov 12, 2025 | 415.6 | 419.9 | 414 | 419.9 | -4.1 | ▼ 0.97% | 10,463 |
| Nov 11, 2025 | 417 | 426 | 416 | 424 | +0 | 0% | 10,007 |
| Nov 10, 2025 | 432 | 432 | 418.4 | 424 | -4.5 | ▼ 1.05% | 5,413 |
| Nov 09, 2025 | 428 | 430 | 420 | 428.5 | -5.5 | ▼ 1.27% | 12,993 |
| Nov 06, 2025 | 440.6 | 440.6 | 426 | 434 | +0.1 | ▲ 0.02% | 5,699 |
| Nov 05, 2025 | 421.2 | 434.8 | 421.2 | 433.9 | +4.9 | ▲ 1.14% | 1,660 |
| Nov 04, 2025 | 430 | 440 | 423.1 | 429 | -9.6 | ▼ 2.19% | 16,266 |
| Nov 03, 2025 | 435 | 447 | 430 | 438.6 | -0.4 | ▼ 0.09% | 9,654 |
| Nov 02, 2025 | 430 | 455 | 430 | 439 | +1.1 | ▲ 0.25% | 21,830 |
| Oct 30, 2025 | 420.5 | 439 | 412.1 | 437.9 | +8.9 | ▲ 2.07% | 10,658 |
| Oct 29, 2025 | 436.9 | 436.9 | 415 | 429 | -1 | ▼ 0.23% | 7,660 |
| Oct 28, 2025 | 408.9 | 431.4 | 408.9 | 430 | +29 | ▲ 7.23% | 6,128 |
| Oct 26, 2025 | 401 | 403 | 393 | 401 | -6.5 | ▼ 1.6% | 3,106 |
| Oct 19, 2025 | 411 | 411 | 396 | 407.5 | +4.5 | ▲ 1.12% | 2,470 |
| Oct 16, 2025 | 415 | 429 | 395.1 | 403 | -17 | ▼ 4.05% | 15,761 |
| Oct 15, 2025 | 446.7 | 446.7 | 420 | 420 | -18 | ▼ 4.11% | 5,768 |
| Oct 14, 2025 | 444.7 | 448.9 | 430.4 | 438 | -6.7 | ▼ 1.51% | 7,122 |
| Oct 13, 2025 | 430 | 445.7 | 430 | 444.7 | +7.7 | ▲ 1.76% | 2,306 |
| Oct 12, 2025 | 465 | 465 | 431.2 | 437 | -28 | ▼ 6.02% | 16,700 |
| Oct 09, 2025 | 477.3 | 480 | 461.3 | 465 | -3 | ▼ 0.64% | 15,121 |
| Oct 08, 2025 | 492 | 492 | 455 | 468 | -14.4 | ▼ 2.99% | 18,014 |
| Oct 07, 2025 | 496.7 | 499.8 | 472.1 | 482.4 | — | — | 6,939 |
