Chilime Hydropower Company Limited
CHCLRs349▼ -4.3 (1.22%)
As of Sep 29, 2026 · 02:59
EPS
7.59
P/E Ratio
45.98
Book Value
123.90
PBV
2.82
1Y Yield
-29.82%
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 | 353 | 355 | 346.2 | 349 | -4.3 | ▼ 1.22% | 30,219 |
| Sep 28, 2026 | 352 | 360 | 345.3 | 353.3 | +1.3 | ▲ 0.37% | 73,540 |
| Sep 24, 2026 | 336.8 | 359 | 336.8 | 352 | -2.5 | ▼ 0.71% | 83,523 |
| Sep 23, 2026 | 361 | 362 | 352.5 | 354.5 | -7.4 | ▼ 2.04% | 68,426 |
| Sep 22, 2026 | 369.7 | 372 | 361 | 361.9 | -7.8 | ▼ 2.11% | 73,077 |
| Sep 18, 2026 | 360 | 369.7 | 354 | 369.7 | +10.7 | ▲ 2.98% | 119,215 |
| Sep 17, 2026 | 356 | 362 | 355 | 359 | +4.1 | ▲ 1.16% | 50,423 |
| Sep 16, 2026 | 360.5 | 361 | 353.2 | 354.9 | -5.2 | ▼ 1.44% | 70,515 |
| Sep 15, 2026 | 375 | 375 | 355.2 | 360.1 | +1.4 | ▲ 0.39% | 95,387 |
| Sep 14, 2026 | 352.1 | 362 | 348.2 | 358.7 | +6.6 | ▲ 1.87% | 41,436 |
| Sep 11, 2026 | 350 | 354.8 | 344 | 352.1 | +6.1 | ▲ 1.76% | 98,317 |
| Sep 10, 2026 | 358.1 | 358.1 | 345.3 | 346 | -12.1 | ▼ 3.38% | 99,110 |
| Sep 09, 2026 | 363 | 370 | 358 | 358.1 | -11.1 | ▼ 3.01% | 63,908 |
| Sep 07, 2026 | 368.5 | 373.5 | 365 | 369.2 | -1 | ▼ 0.27% | 100,943 |
| Sep 03, 2026 | 377 | 380 | 368 | 370.2 | -6.8 | ▼ 1.8% | 137,474 |
| Sep 02, 2026 | 372 | 379.6 | 364 | 377 | +5 | ▲ 1.34% | 157,769 |
| Sep 01, 2026 | 350 | 385 | 350 | 372 | +9.5 | ▲ 2.62% | 199,747 |
| Aug 31, 2026 | 395 | 395 | 360 | 362.5 | -42.5 | ▼ 10.49% | 326,757 |
| Aug 27, 2026 | 405.7 | 409 | 378.3 | 405 | -22 | ▼ 5.15% | 407,762 |
| Aug 26, 2026 | 455 | 475 | 410 | 427 | -48.1 | ▼ 10.12% | 480,553 |
| Aug 25, 2026 | 489 | 489 | 475 | 475.1 | -2.9 | ▼ 0.61% | 21,111 |
| Aug 24, 2026 | 490 | 496.2 | 478 | 478 | -6.4 | ▼ 1.32% | 18,735 |
| Aug 21, 2026 | 483 | 494 | 480 | 484.4 | +0.6 | ▲ 0.12% | 23,326 |
| Aug 20, 2026 | 480 | 483.8 | 476 | 483.8 | +4.8 | ▲ 1% | 30,342 |
| Aug 19, 2026 | 480 | 480 | 475 | 479 | -1 | ▼ 0.21% | 7,975 |
| Aug 18, 2026 | 485 | 486 | 477 | 480 | +0 | 0% | 10,977 |
| Aug 17, 2026 | 489.9 | 489.9 | 477 | 480 | +1.1 | ▲ 0.23% | 15,729 |
| Aug 14, 2026 | 481 | 486 | 474 | 478.9 | -3.2 | ▼ 0.66% | 66,504 |
| Aug 13, 2026 | 481 | 484 | 480 | 482.1 | +1.1 | ▲ 0.23% | 7,613 |
| Aug 12, 2026 | 482.1 | 486.5 | 480 | 481 | -1 | ▼ 0.21% | 9,938 |
| Aug 11, 2026 | 490 | 490 | 481 | 482 | -2 | ▼ 0.41% | 20,777 |
| Aug 10, 2026 | 493 | 496 | 484 | 484 | -2 | ▼ 0.41% | 9,921 |
| Aug 07, 2026 | 493.7 | 493.7 | 485.1 | 486 | -6 | ▼ 1.22% | 6,116 |
| Aug 06, 2026 | 494 | 497.9 | 488.2 | 492 | -1 | ▼ 0.2% | 9,452 |
| Aug 05, 2026 | 495 | 499 | 490.1 | 493 | -2 | ▼ 0.4% | 11,531 |
| Aug 04, 2026 | 500 | 500 | 494 | 495 | -2.5 | ▼ 0.5% | 37,504 |
| Aug 03, 2026 | 499.9 | 500 | 493 | 497.5 | +3.4 | ▲ 0.69% | 57,188 |
| Jul 31, 2026 | 495 | 497.4 | 492 | 494.1 | -0.9 | ▼ 0.18% | 20,369 |
| Jul 30, 2026 | 494 | 495.9 | 490 | 495 | +1 | ▲ 0.2% | 63,422 |
| Jul 29, 2026 | 496.1 | 497.2 | 492 | 494 | -3 | ▼ 0.6% | 79,038 |
| Jul 28, 2026 | 490.5 | 497.4 | 490 | 497 | +0.1 | ▲ 0.02% | 39,946 |
| Jul 27, 2026 | 495 | 499.5 | 494 | 496.9 | +2.7 | ▲ 0.55% | 56,689 |
| Jul 24, 2026 | 494 | 496.5 | 492 | 494.2 | +0.2 | ▲ 0.04% | 35,710 |
| Jul 23, 2026 | 485.1 | 495 | 485.1 | 494 | -1.2 | ▼ 0.24% | 31,454 |
| Jul 22, 2026 | 493 | 496 | 480.1 | 495.2 | -0.7 | ▼ 0.14% | 44,279 |
| Jul 21, 2026 | 496 | 496 | 477.4 | 495.9 | -0.1 | ▼ 0.02% | 70,099 |
| Jul 20, 2026 | 491 | 500 | 480 | 496 | +9 | ▲ 1.85% | 80,871 |
| Jul 17, 2026 | 484.5 | 490 | 480 | 487 | +11.9 | ▲ 2.5% | 16,591 |
| Jul 16, 2026 | 477.2 | 480 | 475.1 | 475.1 | -1 | ▼ 0.21% | 14,892 |
| Jul 15, 2026 | 482 | 482 | 476 | 476.1 | -1.8 | ▼ 0.38% | 20,387 |
| Jul 14, 2026 | 499.8 | 499.8 | 470.4 | 477.9 | +1.9 | ▲ 0.4% | 8,353 |
| Jul 13, 2026 | 478 | 480 | 475 | 476 | -2 | ▼ 0.42% | 12,296 |
| Jul 10, 2026 | 477 | 480 | 475.1 | 478 | +1 | ▲ 0.21% | 37,671 |
| Jul 09, 2026 | 475.1 | 480 | 475.1 | 477 | +1.9 | ▲ 0.4% | 21,633 |
| Jul 08, 2026 | 485 | 485 | 475 | 475.1 | -4 | ▼ 0.83% | 19,146 |
| Jul 07, 2026 | 480 | 482.9 | 478 | 479.1 | +0.1 | ▲ 0.02% | 11,937 |
| Jul 06, 2026 | 482 | 486 | 475 | 479 | -3 | ▼ 0.62% | 7,045 |
| Jul 03, 2026 | 480 | 483.9 | 478 | 482 | +2 | ▲ 0.42% | 8,055 |
| Jul 02, 2026 | 481 | 481.9 | 474 | 480 | -1 | ▼ 0.21% | 29,848 |
| Jul 01, 2026 | 477 | 482.9 | 476 | 481 | +8.5 | ▲ 1.8% | 14,543 |
| Jun 30, 2026 | 477 | 477 | 472 | 472.5 | -3.5 | ▼ 0.74% | 11,763 |
| Jun 29, 2026 | 477 | 477 | 475 | 476 | -1 | ▼ 0.21% | 30,778 |
| Jun 26, 2026 | 483 | 483 | 476.6 | 477 | -1.3 | ▼ 0.27% | 12,562 |
| Jun 25, 2026 | 479 | 480 | 477 | 478.3 | -0.7 | ▼ 0.15% | 11,918 |
| Jun 24, 2026 | 481 | 486 | 478 | 479 | -6 | ▼ 1.24% | 20,045 |
| Jun 23, 2026 | 486 | 486 | 478 | 485 | -1 | ▼ 0.21% | 26,166 |
| Jun 22, 2026 | 500 | 500 | 485 | 486 | -1 | ▼ 0.21% | 13,823 |
| Jun 19, 2026 | 508.2 | 508.2 | 481 | 487 | +3 | ▲ 0.62% | 26,489 |
| Jun 18, 2026 | 482 | 486.9 | 480.5 | 484 | +2 | ▲ 0.41% | 28,058 |
| Jun 17, 2026 | 480.1 | 485 | 480.1 | 482 | +0.1 | ▲ 0.02% | 20,472 |
| Jun 16, 2026 | 484 | 488 | 479.1 | 481.9 | -0.1 | ▼ 0.02% | 12,988 |
| Jun 15, 2026 | 483 | 485 | 480 | 482 | -1.4 | ▼ 0.29% | 34,538 |
| Jun 12, 2026 | 489 | 489 | 480.8 | 483.4 | -1.5 | ▼ 0.31% | 13,066 |
| Jun 11, 2026 | 486 | 488.9 | 480.6 | 484.9 | +1.8 | ▲ 0.37% | 10,549 |
| Jun 10, 2026 | 490 | 490 | 483.1 | 483.1 | -5.9 | ▼ 1.21% | 22,811 |
| Jun 09, 2026 | 490 | 491 | 485.1 | 489 | -1 | ▼ 0.2% | 15,728 |
| Jun 08, 2026 | 496 | 496 | 489.9 | 490 | -5.4 | ▼ 1.09% | 25,729 |
| Jun 05, 2026 | 500 | 500 | 495 | 495.4 | -4.6 | ▼ 0.92% | 33,537 |
| Jun 04, 2026 | 492.5 | 501.9 | 492.5 | 500 | +1 | ▲ 0.2% | 30,010 |
| Jun 03, 2026 | 505 | 505 | 497.7 | 499 | -2 | ▼ 0.4% | 74,150 |
| Jun 02, 2026 | 491 | 505.7 | 489.1 | 501 | +9.1 | ▲ 1.85% | 92,972 |
| Jun 01, 2026 | 507.6 | 507.6 | 484 | 491.9 | +8.3 | ▲ 1.72% | 68,793 |
| May 27, 2026 | 510.3 | 510.3 | 483.1 | 483.6 | -2.4 | ▼ 0.49% | 61,148 |
| May 26, 2026 | 491.8 | 491.9 | 483.8 | 486 | -3 | ▼ 0.61% | 39,399 |
| May 25, 2026 | 482.5 | 490 | 482.5 | 489 | +7 | ▲ 1.45% | 73,257 |
| May 22, 2026 | 477.6 | 482 | 477.6 | 482 | +3 | ▲ 0.63% | 9,620 |
| May 21, 2026 | 480 | 482 | 476 | 479 | -1 | ▼ 0.21% | 15,354 |
| May 20, 2026 | 479.9 | 481 | 476.5 | 480 | +2.9 | ▲ 0.61% | 21,428 |
| May 19, 2026 | 480 | 481.5 | 477 | 477.1 | -2.9 | ▼ 0.6% | 14,730 |
| May 18, 2026 | 476 | 480 | 474 | 480 | +4 | ▲ 0.84% | 26,220 |
| May 15, 2026 | 477 | 478.9 | 473.6 | 476 | +0.4 | ▲ 0.08% | 7,290 |
| May 14, 2026 | 477 | 479 | 474 | 475.6 | -0.4 | ▼ 0.08% | 12,315 |
| May 13, 2026 | 473 | 479.5 | 472.5 | 476 | -0.2 | ▼ 0.04% | 16,783 |
| May 12, 2026 | 482 | 488 | 470 | 476.2 | -2.9 | ▼ 0.61% | 61,028 |
| May 11, 2026 | 479.9 | 480 | 475 | 479.1 | +5.1 | ▲ 1.08% | 22,294 |
| May 08, 2026 | 478 | 478 | 469 | 474 | +4 | ▲ 0.85% | 17,142 |
| May 07, 2026 | 450.3 | 480 | 450.3 | 470 | -4 | ▼ 0.84% | 51,185 |
| May 06, 2026 | 467 | 475 | 467 | 474 | -1 | ▼ 0.21% | 54,070 |
| May 05, 2026 | 470.5 | 479 | 468 | 475 | +3.1 | ▲ 0.66% | 30,814 |
| May 04, 2026 | 480 | 480 | 471 | 471.9 | -6.6 | ▼ 1.38% | 21,695 |
| Apr 30, 2026 | 477 | 484.9 | 473 | 478.5 | -0.6 | ▼ 0.13% | 38,316 |
| Apr 29, 2026 | 483 | 483 | 475 | 479.1 | -0.9 | ▼ 0.19% | 21,272 |
| Apr 28, 2026 | 480 | 484 | 478 | 480 | +0 | 0% | 27,724 |
| Apr 27, 2026 | 479 | 483 | 476.1 | 480 | +1 | ▲ 0.21% | 33,315 |
| Apr 24, 2026 | 486.9 | 486.9 | 475 | 479 | -3.1 | ▼ 0.64% | 14,082 |
| Apr 23, 2026 | 483 | 486 | 482 | 482.1 | -2.9 | ▼ 0.6% | 16,085 |
| Apr 22, 2026 | 482.2 | 489.9 | 476 | 485 | +1 | ▲ 0.21% | 33,048 |
| Apr 21, 2026 | 494 | 494.8 | 483 | 484 | -3 | ▼ 0.62% | 14,699 |
| Apr 20, 2026 | 497.1 | 497.1 | 485 | 487 | -5 | ▼ 1.02% | 18,028 |
| Apr 17, 2026 | 501.2 | 501.2 | 488.1 | 492 | +0.6 | ▲ 0.12% | 21,075 |
| Apr 16, 2026 | 502.9 | 502.9 | 490 | 491.4 | -5.6 | ▼ 1.13% | 27,568 |
| Apr 15, 2026 | 495.1 | 500.2 | 492 | 497 | +1.6 | ▲ 0.32% | 36,272 |
| Apr 13, 2026 | 502.8 | 502.8 | 490.3 | 495.4 | +2.4 | ▲ 0.49% | 29,632 |
| Apr 10, 2026 | 498 | 503 | 485 | 493 | -2 | ▼ 0.4% | 62,674 |
| Apr 09, 2026 | 490 | 495 | 485 | 495 | +5 | ▲ 1.02% | 24,915 |
| Apr 08, 2026 | 488.5 | 494.5 | 479 | 490 | +4.1 | ▲ 0.84% | 40,232 |
| Apr 07, 2026 | 495.5 | 499.6 | 483 | 485.9 | -0.1 | ▼ 0.02% | 22,499 |
| Apr 06, 2026 | 476 | 497 | 476 | 486 | +10 | ▲ 2.1% | 62,785 |
| Apr 05, 2026 | 489 | 489 | 473 | 476 | -17.8 | ▼ 3.6% | 57,591 |
| Apr 02, 2026 | 495 | 497 | 484.2 | 493.8 | +0.8 | ▲ 0.16% | 54,700 |
| Apr 01, 2026 | 499.1 | 508.7 | 491.1 | 493 | -14.4 | ▼ 2.84% | 52,270 |
| Mar 31, 2026 | 491.1 | 507.8 | 491.1 | 507.4 | +6.4 | ▲ 1.28% | 55,860 |
| Mar 30, 2026 | 496 | 513 | 491.8 | 501 | +3 | ▲ 0.6% | 96,376 |
| Mar 29, 2026 | 520.7 | 520.7 | 498 | 498 | -12.5 | ▼ 2.45% | 128,953 |
| Mar 26, 2026 | 510 | 510.7 | 504.1 | 510.5 | -1.4 | ▼ 0.27% | 56,682 |
| Mar 25, 2026 | 514 | 515 | 506.1 | 511.9 | -2.1 | ▼ 0.41% | 51,533 |
| Mar 24, 2026 | 510 | 516 | 505.1 | 514 | +3.5 | ▲ 0.69% | 112,908 |
| Mar 23, 2026 | 500 | 515 | 500 | 510.5 | +2.5 | ▲ 0.49% | 120,244 |
| Mar 22, 2026 | 517 | 517 | 507.3 | 508 | -1.7 | ▼ 0.33% | 135,827 |
| Mar 19, 2026 | 506 | 515 | 499.1 | 509.7 | +12.6 | ▲ 2.53% | 110,706 |
| Mar 17, 2026 | 499.9 | 499.9 | 492.1 | 497.1 | +0.2 | ▲ 0.04% | 29,246 |
| Mar 16, 2026 | 508.6 | 508.6 | 496.9 | 496.9 | -11.7 | ▼ 2.3% | 72,601 |
| Mar 15, 2026 | 500 | 520 | 500 | 508.6 | -1.4 | ▼ 0.27% | 41,296 |
| Mar 12, 2026 | 503 | 510 | 500 | 510 | +7 | ▲ 1.39% | 68,795 |
| Mar 11, 2026 | 510 | 518 | 495 | 503 | +2.9 | ▲ 0.58% | 117,369 |
| Mar 10, 2026 | 519.1 | 525 | 492 | 500.1 | -8.9 | ▼ 1.75% | 154,523 |
| Mar 09, 2026 | 489.4 | 509 | 489.4 | 509 | +29.1 | ▲ 6.06% | 30 |
| Mar 03, 2026 | 478.3 | 481 | 468.8 | 479.9 | +10.9 | ▲ 2.32% | 39,111 |
| Mar 01, 2026 | 468 | 475 | 463 | 469 | +1 | ▲ 0.21% | 42,208 |
| Feb 26, 2026 | 475.3 | 475.3 | 461.1 | 468 | +2 | ▲ 0.43% | 29,534 |
| Feb 25, 2026 | 460 | 470 | 456.1 | 466 | +3.1 | ▲ 0.67% | 21,656 |
| Feb 24, 2026 | 461 | 466 | 460.9 | 462.9 | +2 | ▲ 0.43% | 16,692 |
| Feb 23, 2026 | 462 | 465 | 458.2 | 460.9 | -1 | ▼ 0.22% | 20,552 |
| Feb 22, 2026 | 470 | 470 | 457 | 461.9 | -5 | ▼ 1.07% | 43,181 |
| Feb 17, 2026 | 474 | 474 | 464 | 466.9 | -3.1 | ▼ 0.66% | 41,946 |
| Feb 16, 2026 | 478 | 482.5 | 467.5 | 470 | -7 | ▼ 1.47% | 37,653 |
| Feb 12, 2026 | 474 | 480 | 468.2 | 477 | +7.1 | ▲ 1.51% | 62,819 |
| Feb 11, 2026 | 478 | 478 | 466 | 469.9 | +1.2 | ▲ 0.26% | 27,179 |
| Feb 10, 2026 | 465.5 | 471 | 464 | 468.7 | +0.7 | ▲ 0.15% | 36,142 |
| Feb 09, 2026 | 472 | 474.8 | 466 | 468 | -2 | ▼ 0.43% | 27,960 |
| Feb 08, 2026 | 470 | 476 | 468.1 | 470 | +0 | 0% | 25,141 |
| Feb 05, 2026 | 466.1 | 474 | 466.1 | 470 | +3 | ▲ 0.64% | 23,969 |
| Feb 04, 2026 | 460 | 475 | 460 | 467 | -2 | ▼ 0.43% | 16,641 |
| Feb 03, 2026 | 474 | 474.9 | 468.1 | 469 | -3 | ▼ 0.64% | 29,136 |
| Feb 02, 2026 | 475.9 | 475.9 | 470 | 472 | +1.9 | ▲ 0.4% | 28,526 |
| Feb 01, 2026 | 480 | 480 | 469.5 | 470.1 | -3.9 | ▼ 0.82% | 42,161 |
| Jan 29, 2026 | 479 | 482 | 471.1 | 474 | -0.5 | ▼ 0.11% | 58,347 |
| Jan 28, 2026 | 479 | 479 | 470 | 474.5 | +4.1 | ▲ 0.87% | 55,505 |
| Jan 27, 2026 | 480 | 487 | 470 | 470.4 | -13.5 | ▼ 2.79% | 75,032 |
| Jan 26, 2026 | 486 | 490 | 480 | 483.9 | -2.1 | ▼ 0.43% | 59,858 |
| Jan 25, 2026 | 475 | 486 | 475 | 486 | +12.9 | ▲ 2.73% | 61,423 |
| Jan 22, 2026 | 476.8 | 476.8 | 473.1 | 473.1 | -3.7 | ▼ 0.78% | 28,659 |
| Jan 21, 2026 | 484.9 | 484.9 | 473 | 476.8 | +1.4 | ▲ 0.29% | 37,350 |
| Jan 20, 2026 | 478 | 480 | 474.2 | 475.4 | +2.4 | ▲ 0.51% | 50,804 |
| Jan 18, 2026 | 470 | 474.9 | 470 | 473 | +3 | ▲ 0.64% | 28,576 |
| Jan 14, 2026 | 479 | 479 | 470 | 470 | -4 | ▼ 0.84% | 41,135 |
| Jan 13, 2026 | 479 | 479 | 465 | 474 | +4 | ▲ 0.85% | 40,095 |
| Jan 12, 2026 | 480.3 | 480.3 | 465.1 | 470 | -0.9 | ▼ 0.19% | 41,479 |
| Jan 08, 2026 | 471 | 473 | 467 | 470.9 | -0.1 | ▼ 0.02% | 51,571 |
| Jan 07, 2026 | 473 | 473 | 470 | 471 | +0.1 | ▲ 0.02% | 27,147 |
| Jan 06, 2026 | 473 | 473 | 469 | 470.9 | +0.7 | ▲ 0.15% | 24,897 |
| Jan 05, 2026 | 473.9 | 473.9 | 468 | 470.2 | -0.3 | ▼ 0.06% | 23,284 |
| Jan 04, 2026 | 472 | 473 | 469 | 470.5 | -0.5 | ▼ 0.11% | 69,102 |
| Jan 01, 2026 | 464 | 478.1 | 464 | 471 | -35.9 | ▼ 7.08% | 40,421 |
| Dec 31, 2025 | 505 | 510 | 502.2 | 506.9 | +5.4 | ▲ 1.08% | 134,557 |
| Dec 29, 2025 | 506 | 507.7 | 499 | 501.5 | -3.4 | ▼ 0.67% | 66,397 |
| Dec 28, 2025 | 501 | 505.2 | 499 | 504.9 | +6.9 | ▲ 1.39% | 72,382 |
| Dec 24, 2025 | 494.5 | 503 | 494 | 498 | +3.9 | ▲ 0.79% | 66,630 |
| Dec 23, 2025 | 499 | 499 | 488 | 494.1 | +3.1 | ▲ 0.63% | 28,421 |
| Dec 22, 2025 | 495 | 495 | 488.5 | 491 | +0.1 | ▲ 0.02% | 22,456 |
| Dec 21, 2025 | 490 | 492 | 488.6 | 490.9 | -0.6 | ▼ 0.12% | 24,182 |
| Dec 18, 2025 | 496 | 499 | 490.5 | 491.5 | -4.5 | ▼ 0.91% | 15,634 |
| Dec 17, 2025 | 495 | 500 | 492.7 | 496 | +1 | ▲ 0.2% | 13,510 |
| Dec 16, 2025 | 493 | 495 | 490 | 495 | +5 | ▲ 1.02% | 13,540 |
| Dec 15, 2025 | 489 | 493 | 488.2 | 490 | -1.5 | ▼ 0.31% | 24,996 |
| Dec 14, 2025 | 491.2 | 494 | 488.1 | 491.5 | +0.3 | ▲ 0.06% | 50,370 |
| Dec 11, 2025 | 493 | 498 | 491 | 491.2 | -1 | ▼ 0.2% | 17,034 |
| Dec 10, 2025 | 492 | 495 | 490.2 | 492.2 | -2.8 | ▼ 0.57% | 20,239 |
| Dec 09, 2025 | 492 | 495 | 489.5 | 495 | +4 | ▲ 0.81% | 25,076 |
| Dec 08, 2025 | 499.8 | 499.8 | 488 | 491 | +1 | ▲ 0.2% | 29,097 |
| Dec 07, 2025 | 494.9 | 495.1 | 488.1 | 490 | +0 | 0% | 34,580 |
| Dec 03, 2025 | 500 | 500 | 490 | 490 | -5.1 | ▼ 1.03% | 40,363 |
| Dec 02, 2025 | 501 | 503 | 493 | 495.1 | -0.8 | ▼ 0.16% | 18,527 |
| Dec 01, 2025 | 505.9 | 505.9 | 494.2 | 495.9 | -0.1 | ▼ 0.02% | 14,967 |
| Nov 30, 2025 | 506 | 510 | 495 | 496 | -9.5 | ▼ 1.88% | 52,529 |
| Nov 27, 2025 | 510 | 514 | 499.1 | 505.5 | -0.5 | ▼ 0.1% | 38,981 |
| Nov 26, 2025 | 511 | 511 | 500.1 | 506 | +4.9 | ▲ 0.98% | 54,116 |
| Nov 25, 2025 | 496.2 | 509 | 496 | 501.1 | +4.1 | ▲ 0.82% | 74,744 |
| Nov 24, 2025 | 497.2 | 500 | 488.5 | 497 | +6.3 | ▲ 1.28% | 50,059 |
| Nov 23, 2025 | 481.1 | 491.9 | 481 | 490.7 | +6.8 | ▲ 1.41% | 33,020 |
| Nov 20, 2025 | 480 | 483.9 | 477.3 | 483.9 | +1.1 | ▲ 0.23% | 44,048 |
| Nov 19, 2025 | 485 | 485 | 480 | 482.8 | +0.3 | ▲ 0.06% | 28,461 |
| Nov 18, 2025 | 477 | 488.8 | 477 | 482.5 | -1.5 | ▼ 0.31% | 55,715 |
| Nov 17, 2025 | 477.1 | 487 | 476 | 484 | +3.3 | ▲ 0.69% | 24,186 |
| Nov 16, 2025 | 486.1 | 487.1 | 479.3 | 480.7 | -3.9 | ▼ 0.8% | 56,601 |
| Nov 13, 2025 | 484 | 490.4 | 480.5 | 484.6 | -5.4 | ▼ 1.1% | 41,395 |
| Nov 12, 2025 | 488 | 497.7 | 480.2 | 490 | +2 | ▲ 0.41% | 15,183 |
| Nov 11, 2025 | 480.2 | 494 | 480.2 | 488 | +3.1 | ▲ 0.64% | 10,301 |
| Nov 10, 2025 | 486.6 | 490 | 480.5 | 484.9 | -1.7 | ▼ 0.35% | 32,092 |
| Nov 09, 2025 | 482 | 492 | 481.8 | 486.6 | -3.4 | ▼ 0.69% | 16,590 |
| Nov 06, 2025 | 487.1 | 495 | 485 | 490 | +0 | 0% | 25,034 |
| Nov 05, 2025 | 486.1 | 495 | 485.4 | 490 | -4.9 | ▼ 0.99% | 25,860 |
| Nov 04, 2025 | 498 | 500 | 490.1 | 494.9 | -1.1 | ▼ 0.22% | 20,821 |
| Nov 03, 2025 | 500 | 509 | 495 | 496 | -7 | ▼ 1.39% | 31,400 |
| Nov 02, 2025 | 514 | 514 | 500 | 503 | -1 | ▼ 0.2% | 37,649 |
| Oct 30, 2025 | 482.3 | 516.9 | 482 | 504 | +15 | ▲ 3.07% | 55,378 |
| Oct 29, 2025 | 491 | 498.2 | 488 | 489 | -1 | ▼ 0.2% | 25,173 |
| Oct 28, 2025 | 480 | 495 | 475.6 | 490 | +9.9 | ▲ 2.06% | 29,571 |
| Oct 26, 2025 | 475.5 | 482 | 471.6 | 480.1 | -0.9 | ▼ 0.19% | 15,304 |
| Oct 19, 2025 | 478 | 483 | 478 | 481 | -3 | ▼ 0.62% | 22,812 |
| Oct 16, 2025 | 489 | 489 | 475.3 | 484 | +1.3 | ▲ 0.27% | 29,239 |
| Oct 15, 2025 | 483 | 488 | 480 | 482.7 | -0.3 | ▼ 0.06% | 24,904 |
| Oct 14, 2025 | 490 | 494.7 | 481 | 483 | -3 | ▼ 0.62% | 22,528 |
| Oct 13, 2025 | 491 | 491 | 480 | 486 | +4 | ▲ 0.83% | 22,822 |
| Oct 12, 2025 | 498 | 498 | 478 | 482 | -13.9 | ▼ 2.8% | 61,281 |
| Oct 09, 2025 | 499.8 | 518.9 | 495 | 495.9 | +5.9 | ▲ 1.2% | 35,740 |
| Oct 08, 2025 | 496 | 496 | 484.5 | 490 | -7.3 | ▼ 1.47% | 51,264 |
| Oct 07, 2025 | 505 | 505 | 490.2 | 497.3 | — | — | 22,538 |
