CEDB Hydropower Development Company Limited
CHDCRs2,385▼ -35 (1.45%)
As of Sep 29, 2026 · 02:59
EPS
61.12
P/E Ratio
39.02
Book Value
268.77
PBV
8.87
1Y Yield
5.07%
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 | 2,407 | 2,419 | 2,372.1 | 2,385 | -35 | ▼ 1.45% | 24,942 |
| Sep 28, 2026 | 2,405 | 2,450 | 2,400 | 2,420 | +18 | ▲ 0.75% | 33,986 |
| Sep 24, 2026 | 2,410 | 2,410 | 2,372.2 | 2,402 | +14 | ▲ 0.59% | 15,727 |
| Sep 23, 2026 | 2,363 | 2,405 | 2,363 | 2,388 | +1.9 | ▲ 0.08% | 38,874 |
| Sep 22, 2026 | 2,387.1 | 2,429 | 2,385 | 2,386.1 | -0.9 | ▼ 0.04% | 23,848 |
| Sep 18, 2026 | 2,350 | 2,420 | 2,331 | 2,387 | +20 | ▲ 0.84% | 32,622 |
| Sep 17, 2026 | 2,365 | 2,400 | 2,331 | 2,367 | -1 | ▼ 0.04% | 36,529 |
| Sep 16, 2026 | 2,338 | 2,369 | 2,305 | 2,368 | +50 | ▲ 2.16% | 49,081 |
| Sep 15, 2026 | 2,367.7 | 2,367.7 | 2,270 | 2,318 | +63 | ▲ 2.79% | 49,810 |
| Sep 14, 2026 | 2,232 | 2,280 | 2,227 | 2,255 | +21 | ▲ 0.94% | 16,204 |
| Sep 11, 2026 | 2,210 | 2,235 | 2,183.1 | 2,234 | +29 | ▲ 1.32% | 11,292 |
| Sep 10, 2026 | 2,215.4 | 2,230 | 2,200 | 2,205 | -25 | ▼ 1.12% | 12,607 |
| Sep 09, 2026 | 2,215 | 2,244 | 2,202 | 2,230 | +15 | ▲ 0.68% | 13,702 |
| Sep 07, 2026 | 2,202 | 2,225 | 2,172 | 2,215 | +36 | ▲ 1.65% | 10,148 |
| Sep 03, 2026 | 2,170 | 2,185 | 2,160 | 2,179 | +12 | ▲ 0.55% | 2,892 |
| Sep 02, 2026 | 2,132 | 2,167.9 | 2,130 | 2,167 | +17 | ▲ 0.79% | 4,206 |
| Sep 01, 2026 | 2,185 | 2,185 | 2,131 | 2,150 | +5.1 | ▲ 0.24% | 8,731 |
| Aug 31, 2026 | 2,170 | 2,176.9 | 2,135 | 2,144.9 | -38.1 | ▼ 1.75% | 6,712 |
| Aug 27, 2026 | 2,161 | 2,199 | 2,141.2 | 2,183 | -1 | ▼ 0.05% | 6,452 |
| Aug 26, 2026 | 2,162 | 2,192.9 | 2,160 | 2,184 | -12.9 | ▼ 0.59% | 13,890 |
| Aug 25, 2026 | 2,239.8 | 2,239.8 | 2,184.2 | 2,196.9 | -21.1 | ▼ 0.95% | 16,323 |
| Aug 24, 2026 | 2,205 | 2,238 | 2,200 | 2,218 | -22 | ▼ 0.98% | 12,370 |
| Aug 21, 2026 | 2,204 | 2,242 | 2,192 | 2,240 | +34.1 | ▲ 1.55% | 10,637 |
| Aug 20, 2026 | 2,199 | 2,205.9 | 2,170 | 2,205.9 | +23.9 | ▲ 1.1% | 8,465 |
| Aug 19, 2026 | 2,179.3 | 2,200 | 2,179.3 | 2,182 | -14 | ▼ 0.64% | 9,140 |
| Aug 18, 2026 | 2,192 | 2,218 | 2,191.2 | 2,196 | -17 | ▼ 0.77% | 10,840 |
| Aug 17, 2026 | 2,240.1 | 2,240.1 | 2,200 | 2,213 | -15 | ▼ 0.67% | 5,757 |
| Aug 14, 2026 | 2,249.8 | 2,249.9 | 2,210 | 2,228 | +3 | ▲ 0.13% | 7,563 |
| Aug 13, 2026 | 2,216.1 | 2,249 | 2,212 | 2,225 | -13 | ▼ 0.58% | 8,348 |
| Aug 12, 2026 | 2,180 | 2,251 | 2,175 | 2,238 | +62 | ▲ 2.85% | 18,189 |
| Aug 11, 2026 | 2,170 | 2,184.7 | 2,170 | 2,176 | +10.5 | ▲ 0.48% | 4,674 |
| Aug 10, 2026 | 2,191 | 2,200 | 2,165.1 | 2,165.5 | -34.5 | ▼ 1.57% | 5,977 |
| Aug 07, 2026 | 2,207 | 2,215 | 2,191.1 | 2,200 | -18 | ▼ 0.81% | 7,774 |
| Aug 06, 2026 | 2,228 | 2,238 | 2,216 | 2,218 | -10 | ▼ 0.45% | 20,810 |
| Aug 05, 2026 | 2,104.2 | 2,322 | 2,104.2 | 2,228 | +13.1 | ▲ 0.59% | 12,535 |
| Aug 04, 2026 | 2,220 | 2,225 | 2,205.2 | 2,214.9 | -10.1 | ▼ 0.45% | 6,100 |
| Aug 03, 2026 | 2,248 | 2,250 | 2,220 | 2,225 | +3.1 | ▲ 0.14% | 11,759 |
| Jul 31, 2026 | 2,170 | 2,243 | 2,170 | 2,221.9 | -8 | ▼ 0.36% | 25,958 |
| Jul 30, 2026 | 2,231 | 2,255 | 2,215 | 2,229.9 | -13.1 | ▼ 0.58% | 9,047 |
| Jul 29, 2026 | 2,282 | 2,339 | 2,235.1 | 2,243 | -37 | ▼ 1.62% | 20,446 |
| Jul 28, 2026 | 2,287.1 | 2,329 | 2,274 | 2,280 | -20 | ▼ 0.87% | 20,017 |
| Jul 27, 2026 | 2,267 | 2,430 | 2,231.2 | 2,300 | +46 | ▲ 2.04% | 51,266 |
| Jul 24, 2026 | 2,180 | 2,265 | 2,180 | 2,254 | +49 | ▲ 2.22% | 34,043 |
| Jul 23, 2026 | 2,200.5 | 2,219 | 2,187.1 | 2,205 | -14 | ▼ 0.63% | 8,086 |
| Jul 22, 2026 | 2,160 | 2,224.7 | 2,160 | 2,219 | +10 | ▲ 0.45% | 10,269 |
| Jul 21, 2026 | 2,250 | 2,260 | 2,200 | 2,209 | -9 | ▼ 0.41% | 39,734 |
| Jul 20, 2026 | 2,179 | 2,219 | 2,151.1 | 2,218 | +63.1 | ▲ 2.93% | 19,524 |
| Jul 17, 2026 | 2,160 | 2,178 | 2,072.1 | 2,154.9 | +94.7 | ▲ 4.6% | 19,790 |
| Jul 16, 2026 | 2,173.5 | 2,173.5 | 2,052 | 2,060.2 | -9.8 | ▼ 0.47% | 18,516 |
| Jul 15, 2026 | 2,118 | 2,118 | 2,055 | 2,070 | +0 | 0% | 22,240 |
| Jul 14, 2026 | 1,967 | 2,145 | 1,967 | 2,070 | +0 | 0% | 10,537 |
| Jul 13, 2026 | 2,092 | 2,120 | 2,066.3 | 2,070 | -47 | ▼ 2.22% | 64,512 |
| Jul 10, 2026 | 2,110 | 2,126 | 2,100 | 2,117 | +8 | ▲ 0.38% | 11,804 |
| Jul 09, 2026 | 2,112 | 2,133 | 2,090 | 2,109 | +10 | ▲ 0.48% | 10,953 |
| Jul 08, 2026 | 2,120.9 | 2,120.9 | 2,086.1 | 2,099 | +0.9 | ▲ 0.04% | 8,414 |
| Jul 07, 2026 | 2,090 | 2,120 | 2,090 | 2,098.1 | +10.1 | ▲ 0.48% | 8,200 |
| Jul 06, 2026 | 2,080.1 | 2,135 | 2,080.1 | 2,088 | -22 | ▼ 1.04% | 7,881 |
| Jul 03, 2026 | 2,109 | 2,139 | 2,080 | 2,110 | -14 | ▼ 0.66% | 33,496 |
| Jul 02, 2026 | 2,130 | 2,150 | 2,099 | 2,124 | -8 | ▼ 0.38% | 14,787 |
| Jul 01, 2026 | 2,125 | 2,165 | 2,116 | 2,132 | +17 | ▲ 0.8% | 32,955 |
| Jun 30, 2026 | 2,164.9 | 2,164.9 | 2,100.1 | 2,115 | -12 | ▼ 0.56% | 22,019 |
| Jun 29, 2026 | 2,145 | 2,194 | 2,126.2 | 2,127 | -38.3 | ▼ 1.77% | 22,383 |
| Jun 26, 2026 | 2,209 | 2,209 | 2,140.1 | 2,165.3 | -14.7 | ▼ 0.67% | 9,754 |
| Jun 25, 2026 | 2,135.3 | 2,200 | 2,135.3 | 2,180 | -8.9 | ▼ 0.41% | 4,341 |
| Jun 24, 2026 | 2,219.1 | 2,219.9 | 2,140 | 2,188.9 | -8.1 | ▼ 0.37% | 19,112 |
| Jun 23, 2026 | 2,220 | 2,220 | 2,186.5 | 2,197 | -39 | ▼ 1.74% | 21,092 |
| Jun 22, 2026 | 2,237.9 | 2,255 | 2,225.2 | 2,236 | -1.9 | ▼ 0.08% | 7,802 |
| Jun 19, 2026 | 2,259.9 | 2,259.9 | 2,210 | 2,237.9 | +27.9 | ▲ 1.26% | 1,792 |
| Jun 18, 2026 | 2,221 | 2,279 | 2,160 | 2,210 | -70 | ▼ 3.07% | 63,957 |
| Jun 17, 2026 | 2,114 | 2,299 | 2,114 | 2,280 | +55.1 | ▲ 2.48% | 12,853 |
| Jun 16, 2026 | 2,221 | 2,235 | 2,212 | 2,224.9 | +9.9 | ▲ 0.45% | 8,159 |
| Jun 15, 2026 | 2,250 | 2,254 | 2,210 | 2,215 | -40 | ▼ 1.77% | 13,619 |
| Jun 12, 2026 | 2,211.1 | 2,274.7 | 2,211.1 | 2,255 | +0 | 0% | 3,934 |
| Jun 11, 2026 | 2,240 | 2,279 | 2,211 | 2,255 | +5 | ▲ 0.22% | 6,005 |
| Jun 10, 2026 | 2,260 | 2,270 | 2,241.1 | 2,250 | -10 | ▼ 0.44% | 7,705 |
| Jun 09, 2026 | 2,241.2 | 2,274 | 2,241.2 | 2,260 | -2.7 | ▼ 0.12% | 8,110 |
| Jun 08, 2026 | 2,269 | 2,269 | 2,249 | 2,262.7 | -6.3 | ▼ 0.28% | 5,057 |
| Jun 05, 2026 | 2,262 | 2,289 | 2,262 | 2,269 | +2.8 | ▲ 0.12% | 8,660 |
| Jun 04, 2026 | 2,268 | 2,295 | 2,266.2 | 2,266.2 | -2.3 | ▼ 0.1% | 4,914 |
| Jun 03, 2026 | 2,287 | 2,295.8 | 2,268.3 | 2,268.5 | -19.5 | ▼ 0.85% | 8,388 |
| Jun 02, 2026 | 2,250 | 2,296 | 2,250 | 2,288 | +3 | ▲ 0.13% | 3,747 |
| Jun 01, 2026 | 2,360 | 2,360 | 2,277 | 2,285 | -29 | ▼ 1.25% | 5,932 |
| May 27, 2026 | 2,290 | 2,324 | 2,285 | 2,314 | +22 | ▲ 0.96% | 12,374 |
| May 26, 2026 | 2,360.2 | 2,360.2 | 2,281 | 2,292 | -32 | ▼ 1.38% | 13,128 |
| May 25, 2026 | 2,300 | 2,328 | 2,286 | 2,324 | +24 | ▲ 1.04% | 11,811 |
| May 22, 2026 | 2,152 | 2,300 | 2,152 | 2,300 | +35 | ▲ 1.55% | 12,202 |
| May 21, 2026 | 2,299.9 | 2,299.9 | 2,260 | 2,265 | -20.9 | ▼ 0.91% | 7,597 |
| May 20, 2026 | 2,240.1 | 2,291 | 2,240.1 | 2,285.9 | +28.9 | ▲ 1.28% | 20,939 |
| May 19, 2026 | 2,256 | 2,268.9 | 2,242.5 | 2,257 | +4.9 | ▲ 0.22% | 10,681 |
| May 18, 2026 | 2,250 | 2,269 | 2,250 | 2,252.1 | -7.1 | ▼ 0.31% | 6,066 |
| May 15, 2026 | 2,240 | 2,288 | 2,240 | 2,259.2 | -9.8 | ▼ 0.43% | 13,481 |
| May 14, 2026 | 2,267 | 2,280 | 2,230 | 2,269 | -13 | ▼ 0.57% | 25,931 |
| May 13, 2026 | 2,300.1 | 2,300.1 | 2,260 | 2,282 | -15 | ▼ 0.65% | 14,022 |
| May 12, 2026 | 2,400 | 2,400 | 2,293 | 2,297 | -48 | ▼ 2.05% | 19,951 |
| May 11, 2026 | 2,302 | 2,345 | 2,302 | 2,345 | +46 | ▲ 2% | 25,820 |
| May 08, 2026 | 2,210.5 | 2,311 | 2,210 | 2,299 | +88.8 | ▲ 4.02% | 18,285 |
| May 07, 2026 | 2,177 | 2,220 | 2,177 | 2,210.2 | +10.2 | ▲ 0.46% | 7,554 |
| May 06, 2026 | 2,210 | 2,229 | 2,156.1 | 2,200 | +2 | ▲ 0.09% | 7,240 |
| May 05, 2026 | 2,192 | 2,271 | 2,140 | 2,198 | +0.6 | ▲ 0.03% | 20,712 |
| May 04, 2026 | 2,261.1 | 2,262 | 2,195.2 | 2,197.4 | -63.5 | ▼ 2.81% | 10,682 |
| Apr 30, 2026 | 2,236.1 | 2,280 | 2,222 | 2,260.9 | -29.1 | ▼ 1.27% | 15,008 |
| Apr 29, 2026 | 2,318 | 2,319.5 | 2,251 | 2,290 | -23 | ▼ 0.99% | 9,090 |
| Apr 28, 2026 | 2,314.5 | 2,349 | 2,291 | 2,313 | -1.5 | ▼ 0.06% | 17,435 |
| Apr 27, 2026 | 2,300 | 2,329.1 | 2,295 | 2,314.5 | +14.5 | ▲ 0.63% | 11,317 |
| Apr 24, 2026 | 2,300 | 2,320 | 2,281 | 2,300 | -10 | ▼ 0.43% | 9,674 |
| Apr 23, 2026 | 2,350 | 2,350 | 2,298 | 2,310 | -40 | ▼ 1.7% | 10,482 |
| Apr 22, 2026 | 2,325 | 2,350 | 2,288 | 2,350 | +6 | ▲ 0.26% | 34,392 |
| Apr 21, 2026 | 2,398.2 | 2,398.9 | 2,328 | 2,344 | -26 | ▼ 1.1% | 14,892 |
| Apr 20, 2026 | 2,370 | 2,388 | 2,350 | 2,370 | -10.1 | ▼ 0.42% | 12,308 |
| Apr 17, 2026 | 2,403 | 2,417.9 | 2,365 | 2,380.1 | -22.9 | ▼ 0.95% | 22,220 |
| Apr 16, 2026 | 2,400.1 | 2,440 | 2,400 | 2,403 | -37 | ▼ 1.52% | 11,684 |
| Apr 15, 2026 | 2,480 | 2,480 | 2,440 | 2,440 | -30 | ▼ 1.21% | 18,645 |
| Apr 13, 2026 | 2,449.9 | 2,470 | 2,405.1 | 2,470 | +20.1 | ▲ 0.82% | 26,743 |
| Apr 10, 2026 | 2,518 | 2,518 | 2,423 | 2,449.9 | -19.1 | ▼ 0.77% | 34,201 |
| Apr 09, 2026 | 2,441 | 2,487 | 2,419 | 2,469 | +30 | ▲ 1.23% | 42,053 |
| Apr 08, 2026 | 2,350 | 2,439 | 2,350 | 2,439 | +70 | ▲ 2.95% | 26,193 |
| Apr 07, 2026 | 2,378 | 2,417 | 2,332 | 2,369 | -9 | ▼ 0.38% | 15,814 |
| Apr 06, 2026 | 2,290 | 2,395 | 2,290 | 2,378 | +93 | ▲ 4.07% | 41,715 |
| Apr 05, 2026 | 2,380 | 2,380 | 2,280 | 2,285 | -131.5 | ▼ 5.44% | 102,194 |
| Apr 02, 2026 | 2,388 | 2,430 | 2,325.3 | 2,416.5 | +18.5 | ▲ 0.77% | 44,013 |
| Apr 01, 2026 | 2,500 | 2,500 | 2,394 | 2,398 | -86 | ▼ 3.46% | 35,370 |
| Mar 31, 2026 | 2,366.7 | 2,495.9 | 2,366.7 | 2,484 | +69 | ▲ 2.86% | 30,668 |
| Mar 30, 2026 | 2,491 | 2,500 | 2,415 | 2,415 | -75 | ▼ 3.01% | 58,040 |
| Mar 29, 2026 | 2,561 | 2,575 | 2,480 | 2,490 | -100 | ▼ 3.86% | 36,782 |
| Mar 26, 2026 | 2,570 | 2,590 | 2,540 | 2,590 | +16 | ▲ 0.62% | 67,386 |
| Mar 25, 2026 | 2,566 | 2,605 | 2,566 | 2,574 | -21 | ▼ 0.81% | 35,849 |
| Mar 24, 2026 | 2,613.9 | 2,614 | 2,580 | 2,595 | -8 | ▼ 0.31% | 29,677 |
| Mar 23, 2026 | 2,530 | 2,606 | 2,521.5 | 2,603 | +73 | ▲ 2.89% | 42,924 |
| Mar 22, 2026 | 2,580 | 2,580 | 2,515 | 2,530 | +0 | 0% | 32,428 |
| Mar 19, 2026 | 2,520 | 2,538 | 2,506 | 2,530 | +21 | ▲ 0.84% | 46,339 |
| Mar 17, 2026 | 2,565 | 2,565 | 2,500 | 2,509 | -6 | ▼ 0.24% | 24,310 |
| Mar 16, 2026 | 2,539.9 | 2,560 | 2,512 | 2,515 | -33 | ▼ 1.3% | 36,539 |
| Mar 15, 2026 | 2,550 | 2,590 | 2,541 | 2,548 | -12 | ▼ 0.47% | 21,353 |
| Mar 12, 2026 | 2,542 | 2,588 | 2,542 | 2,560 | -4 | ▼ 0.16% | 40,682 |
| Mar 11, 2026 | 2,615 | 2,615 | 2,508.8 | 2,564 | -60 | ▼ 2.29% | 52,156 |
| Mar 10, 2026 | 2,717 | 2,717 | 2,585 | 2,624 | -84 | ▼ 3.1% | 54,268 |
| Mar 09, 2026 | 2,585.5 | 2,708 | 2,585.5 | 2,708 | +173.1 | ▲ 6.83% | 1,545 |
| Mar 03, 2026 | 2,519 | 2,545 | 2,500 | 2,534.9 | +15.9 | ▲ 0.63% | 14,747 |
| Mar 01, 2026 | 2,462.3 | 2,519 | 2,461.3 | 2,519 | +22 | ▲ 0.88% | 19,880 |
| Feb 26, 2026 | 2,530 | 2,530 | 2,486.7 | 2,497 | -9.5 | ▼ 0.38% | 23,085 |
| Feb 25, 2026 | 2,531.1 | 2,550.5 | 2,490 | 2,506.5 | -24.6 | ▼ 0.97% | 25,934 |
| Feb 24, 2026 | 2,560 | 2,570 | 2,528 | 2,531.1 | -3.9 | ▼ 0.15% | 26,954 |
| Feb 23, 2026 | 2,492 | 2,560 | 2,469 | 2,535 | +40 | ▲ 1.6% | 75,439 |
| Feb 22, 2026 | 2,561 | 2,561 | 2,463.1 | 2,495 | -16 | ▼ 0.64% | 57,486 |
| Feb 17, 2026 | 2,430 | 2,560 | 2,430 | 2,511 | +81 | ▲ 3.33% | 123,830 |
| Feb 16, 2026 | 2,397 | 2,454.5 | 2,360 | 2,430 | +80 | ▲ 3.4% | 60,057 |
| Feb 12, 2026 | 2,310 | 2,450 | 2,310 | 2,350 | +40 | ▲ 1.73% | 27,477 |
| Feb 11, 2026 | 2,379.3 | 2,379.3 | 2,292 | 2,310 | -30 | ▼ 1.28% | 22,979 |
| Feb 10, 2026 | 2,399.9 | 2,399.9 | 2,322 | 2,340 | -34 | ▼ 1.43% | 30,157 |
| Feb 09, 2026 | 2,385.1 | 2,410 | 2,350 | 2,374 | -22 | ▼ 0.92% | 28,926 |
| Feb 08, 2026 | 2,400.1 | 2,470 | 2,395 | 2,396 | -29 | ▼ 1.2% | 34,676 |
| Feb 05, 2026 | 2,372 | 2,440 | 2,372 | 2,425 | +56 | ▲ 2.36% | 24,116 |
| Feb 04, 2026 | 2,350 | 2,407 | 2,333.4 | 2,369 | +22 | ▲ 0.94% | 29,169 |
| Feb 03, 2026 | 2,400 | 2,401.1 | 2,331 | 2,347 | -47 | ▼ 1.96% | 22,496 |
| Feb 02, 2026 | 2,410 | 2,450 | 2,382 | 2,394 | -11 | ▼ 0.46% | 17,337 |
| Feb 01, 2026 | 2,450 | 2,451 | 2,405 | 2,405 | -50 | ▼ 2.04% | 24,262 |
| Jan 29, 2026 | 2,425.1 | 2,493 | 2,425.1 | 2,455 | -11 | ▼ 0.45% | 37,692 |
| Jan 28, 2026 | 2,480 | 2,499 | 2,430 | 2,466 | +10 | ▲ 0.41% | 31,964 |
| Jan 27, 2026 | 2,571 | 2,571 | 2,455 | 2,456 | -65 | ▼ 2.58% | 51,262 |
| Jan 26, 2026 | 2,470 | 2,545 | 2,466.1 | 2,521 | +68 | ▲ 2.77% | 109,837 |
| Jan 25, 2026 | 2,395 | 2,475 | 2,395 | 2,453 | +18 | ▲ 0.74% | 36,768 |
| Jan 22, 2026 | 2,400.1 | 2,450 | 2,376.5 | 2,435 | -5 | ▼ 0.2% | 34,003 |
| Jan 21, 2026 | 2,457 | 2,551.7 | 2,430.5 | 2,440 | -8 | ▼ 0.33% | 40,813 |
| Jan 20, 2026 | 2,382 | 2,456 | 2,352.1 | 2,448 | +111.8 | ▲ 4.79% | 57,562 |
| Jan 18, 2026 | 2,305 | 2,370 | 2,300 | 2,336.2 | +31.2 | ▲ 1.35% | 32,310 |
| Jan 14, 2026 | 2,340 | 2,354 | 2,295 | 2,305 | -9 | ▼ 0.39% | 33,211 |
| Jan 13, 2026 | 2,265.1 | 2,343 | 2,265.1 | 2,314 | +55 | ▲ 2.43% | 33,890 |
| Jan 12, 2026 | 2,220 | 2,280 | 2,220 | 2,259 | +15 | ▲ 0.67% | 26,741 |
| Jan 08, 2026 | 2,235 | 2,249.9 | 2,230 | 2,244 | -0.7 | ▼ 0.03% | 12,804 |
| Jan 07, 2026 | 2,233 | 2,260 | 2,233 | 2,244.7 | +4.6 | ▲ 0.21% | 17,168 |
| Jan 06, 2026 | 2,265 | 2,290 | 2,240.1 | 2,240.1 | -6.4 | ▼ 0.28% | 19,610 |
| Jan 05, 2026 | 2,250 | 2,265 | 2,223.3 | 2,246.5 | +16.5 | ▲ 0.74% | 21,715 |
| Jan 04, 2026 | 2,227 | 2,246.9 | 2,227 | 2,230 | -13 | ▼ 0.58% | 10,378 |
| Jan 01, 2026 | 2,270 | 2,279 | 2,236 | 2,243 | -17 | ▼ 0.75% | 9,113 |
| Dec 31, 2025 | 2,207.7 | 2,284.9 | 2,207.7 | 2,260 | +17 | ▲ 0.76% | 24,051 |
| Dec 29, 2025 | 2,255 | 2,284.8 | 2,242 | 2,243 | -10 | ▼ 0.44% | 21,245 |
| Dec 28, 2025 | 2,211 | 2,260 | 2,211 | 2,253 | +45.1 | ▲ 2.04% | 18,272 |
| Dec 24, 2025 | 2,201 | 2,222 | 2,196 | 2,207.9 | +13.9 | ▲ 0.63% | 15,468 |
| Dec 23, 2025 | 2,233 | 2,233 | 2,175 | 2,194 | -26 | ▼ 1.17% | 33,894 |
| Dec 22, 2025 | 2,191 | 2,233.7 | 2,191 | 2,220 | -15 | ▼ 0.67% | 11,790 |
| Dec 21, 2025 | 2,220 | 2,250 | 2,202.2 | 2,235 | +6 | ▲ 0.27% | 23,877 |
| Dec 18, 2025 | 2,192 | 2,366 | 2,192 | 2,229 | -6 | ▼ 0.27% | 22,472 |
| Dec 17, 2025 | 2,201 | 2,270 | 2,201 | 2,235 | +5 | ▲ 0.22% | 16,674 |
| Dec 16, 2025 | 2,240 | 2,258.9 | 2,190 | 2,230 | +15 | ▲ 0.68% | 41,845 |
| Dec 15, 2025 | 2,239.9 | 2,270 | 2,200 | 2,215 | -25 | ▼ 1.12% | 43,354 |
| Dec 14, 2025 | 2,212 | 2,278.6 | 2,212 | 2,240 | -16.9 | ▼ 0.75% | 29,667 |
| Dec 11, 2025 | 2,218 | 2,307 | 2,218 | 2,256.9 | -6 | ▼ 0.27% | 27,500 |
| Dec 10, 2025 | 2,246 | 2,300 | 2,246 | 2,262.9 | -16.1 | ▼ 0.71% | 19,780 |
| Dec 09, 2025 | 2,299 | 2,299 | 2,242 | 2,279 | -1 | ▼ 0.04% | 20,844 |
| Dec 08, 2025 | 2,298 | 2,300 | 2,271 | 2,280 | -19 | ▼ 0.83% | 15,949 |
| Dec 07, 2025 | 2,350 | 2,390 | 2,290 | 2,299 | -56 | ▼ 2.38% | 22,537 |
| Dec 03, 2025 | 2,345 | 2,374 | 2,342 | 2,355 | -14 | ▼ 0.59% | 14,284 |
| Dec 02, 2025 | 2,350.1 | 2,396 | 2,342 | 2,369 | +2 | ▲ 0.08% | 15,947 |
| Dec 01, 2025 | 2,351 | 2,433 | 2,342 | 2,367 | -22 | ▼ 0.92% | 13,998 |
| Nov 30, 2025 | 2,390.4 | 2,469 | 2,370 | 2,389 | -41 | ▼ 1.69% | 24,511 |
| Nov 27, 2025 | 2,370.1 | 2,459 | 2,361 | 2,430 | +50 | ▲ 2.1% | 65,359 |
| Nov 26, 2025 | 2,380 | 2,440 | 2,364 | 2,380 | -19 | ▼ 0.79% | 30,121 |
| Nov 25, 2025 | 2,361 | 2,445 | 2,361 | 2,399 | -6 | ▼ 0.25% | 23,945 |
| Nov 24, 2025 | 2,296.9 | 2,423 | 2,296.9 | 2,405 | +108.1 | ▲ 4.71% | 78,345 |
| Nov 23, 2025 | 2,260 | 2,320 | 2,260 | 2,296.9 | +33.9 | ▲ 1.5% | 36,539 |
| Nov 20, 2025 | 2,242 | 2,285 | 2,241 | 2,263 | +8.1 | ▲ 0.36% | 14,162 |
| Nov 19, 2025 | 2,252 | 2,310 | 2,246.1 | 2,254.9 | -25.1 | ▼ 1.1% | 20,837 |
| Nov 18, 2025 | 2,265 | 2,335 | 2,265 | 2,280 | -9 | ▼ 0.39% | 25,589 |
| Nov 17, 2025 | 2,187 | 2,289 | 2,187 | 2,289 | +59.3 | ▲ 2.66% | 44,682 |
| Nov 16, 2025 | 2,226 | 2,270.5 | 2,195 | 2,229.7 | -17.3 | ▼ 0.77% | 26,822 |
| Nov 13, 2025 | 2,216.8 | 2,304 | 2,216.8 | 2,247 | -15 | ▼ 0.66% | 37,153 |
| Nov 12, 2025 | 2,260 | 2,397 | 2,260 | 2,262 | -35 | ▼ 1.52% | 32,493 |
| Nov 11, 2025 | 2,295 | 2,380 | 2,295 | 2,297 | -35 | ▼ 1.5% | 10,765 |
| Nov 10, 2025 | 2,293 | 2,370.9 | 2,293 | 2,332 | -3 | ▼ 0.13% | 17,990 |
| Nov 09, 2025 | 2,312 | 2,389.9 | 2,312 | 2,335 | -15.1 | ▼ 0.64% | 18,069 |
| Nov 06, 2025 | 2,336.1 | 2,450 | 2,336.1 | 2,350.1 | -28.9 | ▼ 1.21% | 19,687 |
| Nov 05, 2025 | 2,407 | 2,407 | 2,350 | 2,379 | +19 | ▲ 0.81% | 22,627 |
| Nov 04, 2025 | 2,335 | 2,405 | 2,335 | 2,360 | -4 | ▼ 0.17% | 34,940 |
| Nov 03, 2025 | 2,293 | 2,380 | 2,293 | 2,364 | +26 | ▲ 1.11% | 51,577 |
| Nov 02, 2025 | 2,311 | 2,404 | 2,308 | 2,338 | -3 | ▼ 0.13% | 53,428 |
| Oct 30, 2025 | 2,271 | 2,380 | 2,267 | 2,341 | +50 | ▲ 2.18% | 49,374 |
| Oct 29, 2025 | 2,241 | 2,395 | 2,241 | 2,291 | +24 | ▲ 1.06% | 78,918 |
| Oct 28, 2025 | 2,150 | 2,299 | 2,111 | 2,267 | +119.2 | ▲ 5.55% | 67,943 |
| Oct 26, 2025 | 2,144 | 2,148.9 | 2,085 | 2,147.8 | +4.8 | ▲ 0.22% | 27,614 |
| Oct 19, 2025 | 2,091 | 2,200 | 2,091 | 2,143 | +13 | ▲ 0.61% | 42,899 |
| Oct 16, 2025 | 2,156 | 2,262 | 2,121.7 | 2,130 | -45 | ▼ 2.07% | 41,251 |
| Oct 15, 2025 | 2,141 | 2,220 | 2,131 | 2,175 | +5 | ▲ 0.23% | 39,183 |
| Oct 14, 2025 | 2,175 | 2,245 | 2,133 | 2,170 | +1 | ▲ 0.05% | 57,892 |
| Oct 13, 2025 | 2,040 | 2,179.8 | 2,000 | 2,169 | +169 | ▲ 8.45% | 100,234 |
| Oct 12, 2025 | 2,151 | 2,191.9 | 1,990 | 2,000 | -184.6 | ▼ 8.45% | 109,749 |
| Oct 09, 2025 | 2,218.5 | 2,297 | 2,175.1 | 2,184.6 | +9.6 | ▲ 0.44% | 50,723 |
| Oct 08, 2025 | 2,236 | 2,265 | 2,156 | 2,175 | -95 | ▼ 4.19% | 54,883 |
| Oct 07, 2025 | 2,360 | 2,360 | 2,260 | 2,270 | — | — | 31,880 |
