Chhyangdi Hydropower Ltd.
CHLRs256▼ -4 (1.54%)
As of Sep 29, 2026 · 02:59
EPS
1.72
P/E Ratio
148.84
Book Value
84.29
PBV
3.04
1Y Yield
0.39%
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 | 255.3 | 257.1 | 255.1 | 256 | -4 | ▼ 1.54% | 12,192 |
| Sep 28, 2026 | 260 | 266 | 259 | 260 | -7 | ▼ 2.62% | 9,118 |
| Sep 24, 2026 | 262.9 | 267 | 260 | 267 | +2 | ▲ 0.75% | 7,740 |
| Sep 23, 2026 | 269 | 270 | 264.2 | 265 | -4 | ▼ 1.49% | 20,432 |
| Sep 22, 2026 | 268 | 271 | 264.2 | 269 | +1 | ▲ 0.37% | 23,640 |
| Sep 18, 2026 | 269 | 269.8 | 265 | 268 | -1.7 | ▼ 0.63% | 13,114 |
| Sep 17, 2026 | 270 | 270 | 266 | 269.7 | +2.3 | ▲ 0.86% | 15,764 |
| Sep 16, 2026 | 265 | 272 | 264.1 | 267.4 | +1.4 | ▲ 0.53% | 21,345 |
| Sep 15, 2026 | 273 | 277 | 262.4 | 266 | +5.5 | ▲ 2.11% | 19,276 |
| Sep 14, 2026 | 261.9 | 262 | 258.2 | 260.5 | +3.5 | ▲ 1.36% | 11,033 |
| Sep 11, 2026 | 251 | 257 | 251 | 257 | +9 | ▲ 3.63% | 17,046 |
| Sep 10, 2026 | 244 | 249.6 | 242 | 248 | +2 | ▲ 0.81% | 11,594 |
| Sep 09, 2026 | 254.6 | 254.6 | 245 | 246 | -4.5 | ▼ 1.8% | 9,455 |
| Sep 07, 2026 | 250 | 254.9 | 250 | 250.5 | +0.5 | ▲ 0.2% | 12,826 |
| Sep 03, 2026 | 262.2 | 262.2 | 248.1 | 250 | +0.2 | ▲ 0.08% | 14,915 |
| Sep 02, 2026 | 240 | 249.9 | 240 | 249.8 | +4 | ▲ 1.63% | 17,866 |
| Sep 01, 2026 | 244 | 255 | 239 | 245.8 | +1.8 | ▲ 0.74% | 9,276 |
| Aug 31, 2026 | 258.4 | 258.4 | 235.9 | 244 | -14.4 | ▼ 5.57% | 47,208 |
| Aug 27, 2026 | 255 | 259 | 252 | 258.4 | -0.6 | ▼ 0.23% | 13,267 |
| Aug 26, 2026 | 262 | 263.9 | 255 | 259 | -6 | ▼ 2.26% | 22,799 |
| Aug 25, 2026 | 262 | 265.4 | 262 | 265 | -1 | ▼ 0.38% | 8,828 |
| Aug 24, 2026 | 266 | 266 | 263 | 266 | +0 | 0% | 16,692 |
| Aug 21, 2026 | 272 | 272 | 265 | 266 | -2 | ▼ 0.75% | 16,060 |
| Aug 20, 2026 | 267 | 269 | 262.6 | 268 | +5.5 | ▲ 2.1% | 15,090 |
| Aug 19, 2026 | 260.1 | 264 | 260 | 262.5 | -0.4 | ▼ 0.15% | 7,682 |
| Aug 18, 2026 | 279.8 | 279.8 | 261 | 262.9 | -3.6 | ▼ 1.35% | 13,073 |
| Aug 17, 2026 | 274 | 274 | 261 | 266.5 | -2.5 | ▼ 0.93% | 12,326 |
| Aug 14, 2026 | 279 | 279 | 267 | 269 | -3 | ▼ 1.1% | 11,467 |
| Aug 13, 2026 | 260 | 274.9 | 260 | 272 | +8 | ▲ 3.03% | 26,533 |
| Aug 12, 2026 | 260 | 267.8 | 260 | 264 | -3.3 | ▼ 1.23% | 9,457 |
| Aug 11, 2026 | 260 | 270 | 260 | 267.3 | -0.6 | ▼ 0.22% | 16,580 |
| Aug 10, 2026 | 260 | 270 | 260 | 267.9 | -0.1 | ▼ 0.04% | 13,425 |
| Aug 07, 2026 | 265 | 269.8 | 258 | 268 | -2 | ▼ 0.74% | 23,013 |
| Aug 06, 2026 | 266 | 279 | 266 | 270 | -4.5 | ▼ 1.64% | 26,406 |
| Aug 05, 2026 | 280 | 280.7 | 273.5 | 274.5 | -3.3 | ▼ 1.19% | 29,174 |
| Aug 04, 2026 | 260.2 | 281 | 260.2 | 277.8 | +11.8 | ▲ 4.44% | 72,886 |
| Aug 03, 2026 | 268 | 272 | 264 | 266 | -2 | ▼ 0.75% | 13,213 |
| Jul 31, 2026 | 262.6 | 268 | 260 | 268 | +4 | ▲ 1.52% | 15,438 |
| Jul 30, 2026 | 267 | 267 | 256.5 | 264 | +0.3 | ▲ 0.11% | 24,389 |
| Jul 29, 2026 | 262 | 265 | 260 | 263.7 | +1.7 | ▲ 0.65% | 7,782 |
| Jul 28, 2026 | 267 | 269 | 260.1 | 262 | -5 | ▼ 1.87% | 11,341 |
| Jul 27, 2026 | 283 | 283 | 264.3 | 267 | -3 | ▼ 1.11% | 11,615 |
| Jul 24, 2026 | 266.2 | 274 | 266.2 | 270 | +3.9 | ▲ 1.47% | 10,651 |
| Jul 23, 2026 | 268.1 | 272.5 | 265.1 | 266.1 | -1.9 | ▼ 0.71% | 14,726 |
| Jul 22, 2026 | 273 | 274 | 268 | 268 | -5.5 | ▼ 2.01% | 12,159 |
| Jul 21, 2026 | 277 | 280 | 270.1 | 273.5 | -0.5 | ▼ 0.18% | 23,160 |
| Jul 20, 2026 | 269 | 277 | 265 | 274 | +8.8 | ▲ 3.32% | 30,428 |
| Jul 17, 2026 | 259 | 270 | 257.9 | 265.2 | +9.2 | ▲ 3.59% | 21,363 |
| Jul 16, 2026 | 259 | 260 | 250 | 256 | -1 | ▼ 0.39% | 14,841 |
| Jul 15, 2026 | 256 | 260 | 255 | 257 | +2.3 | ▲ 0.9% | 9,126 |
| Jul 14, 2026 | 253 | 255 | 250.1 | 254.7 | +1.7 | ▲ 0.67% | 20,813 |
| Jul 13, 2026 | 252 | 257 | 251 | 253 | -2.1 | ▼ 0.82% | 14,166 |
| Jul 10, 2026 | 254 | 260.1 | 254 | 255.1 | -0.9 | ▼ 0.35% | 8,310 |
| Jul 09, 2026 | 255.1 | 256 | 253 | 256 | -2 | ▼ 0.78% | 4,946 |
| Jul 08, 2026 | 261 | 261 | 255 | 258 | -3 | ▼ 1.15% | 13,321 |
| Jul 07, 2026 | 261 | 266.8 | 260 | 261 | +0 | 0% | 7,942 |
| Jul 06, 2026 | 270 | 270 | 261 | 261 | -6 | ▼ 2.25% | 5,118 |
| Jul 03, 2026 | 268 | 273.8 | 265 | 267 | -0.1 | ▼ 0.04% | 5,273 |
| Jul 02, 2026 | 270 | 270.5 | 264.2 | 267.1 | -0.9 | ▼ 0.34% | 6,764 |
| Jul 01, 2026 | 261.9 | 272.1 | 260 | 268 | +6.1 | ▲ 2.33% | 12,315 |
| Jun 30, 2026 | 260.9 | 263.5 | 258 | 261.9 | +1 | ▲ 0.38% | 10,171 |
| Jun 29, 2026 | 261.5 | 268 | 260 | 260.9 | -4.1 | ▼ 1.55% | 8,654 |
| Jun 26, 2026 | 275 | 275 | 263.2 | 265 | -2 | ▼ 0.75% | 7,045 |
| Jun 25, 2026 | 253 | 268 | 253 | 267 | +1 | ▲ 0.38% | 11,265 |
| Jun 24, 2026 | 270.1 | 273 | 265 | 266 | -7 | ▼ 2.56% | 13,333 |
| Jun 23, 2026 | 278 | 279 | 267 | 273 | -5 | ▼ 1.8% | 32,206 |
| Jun 22, 2026 | 291.8 | 291.8 | 274 | 278 | +0 | 0% | 17,990 |
| Jun 19, 2026 | 279 | 280 | 272 | 278 | -2 | ▼ 0.71% | 7,347 |
| Jun 18, 2026 | 285 | 285 | 274 | 280 | -2.7 | ▼ 0.96% | 46,976 |
| Jun 17, 2026 | 285.1 | 287 | 280 | 282.7 | -1.2 | ▼ 0.42% | 10,577 |
| Jun 16, 2026 | 281 | 285 | 281 | 283.9 | +3.2 | ▲ 1.14% | 7,703 |
| Jun 15, 2026 | 282.5 | 285 | 280.4 | 280.7 | -1.8 | ▼ 0.64% | 14,230 |
| Jun 12, 2026 | 279.6 | 287 | 279.6 | 282.5 | -1.5 | ▼ 0.53% | 11,612 |
| Jun 11, 2026 | 294 | 294 | 281.1 | 284 | -2.9 | ▼ 1.01% | 14,647 |
| Jun 10, 2026 | 280 | 294.4 | 280 | 286.9 | +2 | ▲ 0.7% | 8,824 |
| Jun 09, 2026 | 290 | 290 | 276.7 | 284.9 | -0.3 | ▼ 0.11% | 29,306 |
| Jun 08, 2026 | 287.2 | 291 | 285.2 | 285.2 | -5.8 | ▼ 1.99% | 9,879 |
| Jun 05, 2026 | 288 | 292 | 288 | 291 | -3 | ▼ 1.02% | 10,312 |
| Jun 04, 2026 | 291 | 295 | 291 | 294 | +0.1 | ▲ 0.03% | 14,513 |
| Jun 03, 2026 | 296 | 298.5 | 292.5 | 293.9 | -2.1 | ▼ 0.71% | 23,979 |
| Jun 02, 2026 | 295 | 297 | 290.2 | 296 | +4 | ▲ 1.37% | 16,067 |
| Jun 01, 2026 | 290.1 | 301 | 290 | 292 | -6 | ▼ 2.01% | 15,736 |
| May 27, 2026 | 298 | 304.8 | 291.4 | 298 | +1.2 | ▲ 0.4% | 37,409 |
| May 26, 2026 | 296 | 297 | 289.5 | 296.8 | +0.8 | ▲ 0.27% | 12,688 |
| May 25, 2026 | 288.1 | 302 | 288.1 | 296 | -1 | ▼ 0.34% | 49,410 |
| May 22, 2026 | 284.5 | 298.6 | 283 | 297 | +8.8 | ▲ 3.05% | 19,829 |
| May 21, 2026 | 292 | 295 | 288.2 | 288.2 | -4.7 | ▼ 1.6% | 20,581 |
| May 20, 2026 | 289 | 292.9 | 284.2 | 292.9 | +7.8 | ▲ 2.74% | 9,881 |
| May 19, 2026 | 297.9 | 297.9 | 284.3 | 285.1 | -5.7 | ▼ 1.96% | 8,753 |
| May 18, 2026 | 289 | 292 | 284.1 | 290.8 | +0.8 | ▲ 0.28% | 5,599 |
| May 15, 2026 | 292 | 292 | 285 | 290 | -1.5 | ▼ 0.51% | 8,709 |
| May 14, 2026 | 286 | 291.6 | 285 | 291.5 | +1.5 | ▲ 0.52% | 8,871 |
| May 13, 2026 | 285 | 293 | 285 | 290 | -3 | ▼ 1.02% | 12,528 |
| May 12, 2026 | 305 | 305 | 290.1 | 293 | -6 | ▼ 2.01% | 32,154 |
| May 11, 2026 | 298.7 | 299 | 291 | 299 | +9 | ▲ 3.1% | 22,258 |
| May 08, 2026 | 290 | 290 | 285 | 290 | +6 | ▲ 2.11% | 18,597 |
| May 07, 2026 | 281.5 | 288.9 | 281.5 | 284 | +0 | 0% | 8,936 |
| May 06, 2026 | 289.9 | 289.9 | 280.4 | 284 | +1 | ▲ 0.35% | 13,889 |
| May 05, 2026 | 272.6 | 286 | 272.3 | 283 | +5 | ▲ 1.8% | 18,752 |
| May 04, 2026 | 283 | 285 | 275 | 278 | -5 | ▼ 1.77% | 38,742 |
| Apr 30, 2026 | 285 | 288 | 281 | 283 | -3 | ▼ 1.05% | 28,397 |
| Apr 29, 2026 | 293 | 293 | 285 | 286 | -4.5 | ▼ 1.55% | 18,846 |
| Apr 28, 2026 | 293.1 | 300 | 290 | 290.5 | -2.6 | ▼ 0.89% | 22,507 |
| Apr 27, 2026 | 277.4 | 299.7 | 277.4 | 293.1 | +1.1 | ▲ 0.38% | 28,570 |
| Apr 24, 2026 | 285.6 | 294 | 285.6 | 292 | -0.1 | ▼ 0.03% | 22,335 |
| Apr 23, 2026 | 302 | 302 | 292 | 292.1 | -9.9 | ▼ 3.28% | 24,203 |
| Apr 22, 2026 | 294 | 306 | 290 | 302 | +4 | ▲ 1.34% | 67,286 |
| Apr 21, 2026 | 301 | 304.9 | 296 | 298 | -10.5 | ▼ 3.4% | 31,151 |
| Apr 20, 2026 | 316 | 316 | 307 | 308.5 | -7.5 | ▼ 2.37% | 39,549 |
| Apr 17, 2026 | 317 | 317 | 310.1 | 316 | +5 | ▲ 1.61% | 121,691 |
| Apr 16, 2026 | 302 | 315 | 302 | 311 | +4.5 | ▲ 1.47% | 145,276 |
| Apr 15, 2026 | 300.1 | 315 | 300.1 | 306.5 | +7.5 | ▲ 2.51% | 105,983 |
| Apr 13, 2026 | 299.9 | 303 | 298.5 | 299 | -1.9 | ▼ 0.63% | 44,381 |
| Apr 10, 2026 | 305 | 305 | 295.2 | 300.9 | -3.9 | ▼ 1.28% | 65,944 |
| Apr 09, 2026 | 294 | 305 | 290.9 | 304.8 | +14.8 | ▲ 5.1% | 73,573 |
| Apr 08, 2026 | 292.5 | 292.5 | 285.3 | 290 | +3.2 | ▲ 1.12% | 30,684 |
| Apr 07, 2026 | 293 | 293.6 | 282 | 286.8 | -1.2 | ▼ 0.42% | 36,118 |
| Apr 06, 2026 | 274.8 | 293.7 | 270 | 288 | +18 | ▲ 6.67% | 87,431 |
| Apr 05, 2026 | 284 | 284 | 265 | 270 | -15.7 | ▼ 5.5% | 73,771 |
| Apr 02, 2026 | 285.1 | 294 | 282 | 285.7 | -4.3 | ▼ 1.48% | 57,241 |
| Apr 01, 2026 | 300.2 | 302 | 287 | 290 | -13 | ▼ 4.29% | 96,989 |
| Mar 31, 2026 | 300 | 305 | 295 | 303 | +3 | ▲ 1% | 61,754 |
| Mar 30, 2026 | 312 | 312 | 299 | 300 | -7 | ▼ 2.28% | 89,977 |
| Mar 29, 2026 | 325 | 325 | 307 | 307 | -12.8 | ▼ 4% | 109,953 |
| Mar 26, 2026 | 326 | 326 | 316.1 | 319.8 | -0.2 | ▼ 0.06% | 97,462 |
| Mar 25, 2026 | 322 | 328 | 317.5 | 320 | -4 | ▼ 1.23% | 92,283 |
| Mar 24, 2026 | 320 | 326.9 | 318 | 324 | +7.9 | ▲ 2.5% | 104,349 |
| Mar 23, 2026 | 322 | 325 | 314 | 316.1 | -3.9 | ▼ 1.22% | 69,650 |
| Mar 22, 2026 | 332.5 | 332.5 | 317 | 320 | -6 | ▼ 1.84% | 197,362 |
| Mar 19, 2026 | 323.3 | 330 | 318 | 326 | +9 | ▲ 2.84% | 256,804 |
| Mar 17, 2026 | 309 | 317.9 | 305.3 | 317 | +6 | ▲ 1.93% | 70,603 |
| Mar 16, 2026 | 315 | 317 | 309.1 | 311 | -7.8 | ▼ 2.45% | 81,352 |
| Mar 15, 2026 | 320 | 329.8 | 312 | 318.8 | +0.8 | ▲ 0.25% | 106,185 |
| Mar 12, 2026 | 308.3 | 322 | 308.3 | 318 | +7.5 | ▲ 2.42% | 98,840 |
| Mar 11, 2026 | 316 | 318 | 310 | 310.5 | -2.6 | ▼ 0.83% | 110,091 |
| Mar 10, 2026 | 313.6 | 324.3 | 301 | 313.1 | +5.6 | ▲ 1.82% | 322,318 |
| Mar 09, 2026 | 295.6 | 307.5 | 295.6 | 307.5 | +17.6 | ▲ 6.07% | 30 |
| Mar 03, 2026 | 283 | 292 | 283 | 289.9 | +5.8 | ▲ 2.04% | 44,798 |
| Mar 01, 2026 | 278 | 286 | 277.1 | 284.1 | +1.4 | ▲ 0.5% | 37,223 |
| Feb 26, 2026 | 280 | 283 | 278 | 282.7 | +2.7 | ▲ 0.96% | 32,485 |
| Feb 25, 2026 | 275 | 281.8 | 275 | 280 | +5 | ▲ 1.82% | 28,569 |
| Feb 24, 2026 | 274 | 276.4 | 270 | 275 | +6 | ▲ 2.23% | 33,131 |
| Feb 23, 2026 | 272 | 276.6 | 268 | 269 | -2.5 | ▼ 0.92% | 36,299 |
| Feb 22, 2026 | 276 | 280.9 | 271.5 | 271.5 | -9 | ▼ 3.21% | 65,294 |
| Feb 17, 2026 | 291 | 293.9 | 280.2 | 280.5 | -10.5 | ▼ 3.61% | 89,403 |
| Feb 16, 2026 | 298 | 308 | 291 | 291 | -6 | ▼ 2.02% | 82,442 |
| Feb 12, 2026 | 300 | 306 | 295.1 | 297 | +2 | ▲ 0.68% | 170,303 |
| Feb 11, 2026 | 298.6 | 302.5 | 292.8 | 295 | +2.1 | ▲ 0.72% | 83,679 |
| Feb 10, 2026 | 292.9 | 308 | 287.1 | 292.9 | +5 | ▲ 1.74% | 169,091 |
| Feb 09, 2026 | 297.8 | 297.8 | 285 | 287.9 | -7.1 | ▼ 2.41% | 147,558 |
| Feb 08, 2026 | 297.9 | 309 | 292.4 | 295 | -3 | ▼ 1.01% | 137,920 |
| Feb 05, 2026 | 285 | 308 | 280.1 | 298 | +18 | ▲ 6.43% | 354,438 |
| Feb 04, 2026 | 282 | 282 | 275 | 280 | +3 | ▲ 1.08% | 51,384 |
| Feb 03, 2026 | 280 | 284 | 276 | 277 | -2 | ▼ 0.72% | 62,358 |
| Feb 02, 2026 | 287 | 287 | 278 | 279 | -4 | ▼ 1.41% | 66,913 |
| Feb 01, 2026 | 285 | 292.7 | 282 | 283 | -4 | ▼ 1.39% | 60,974 |
| Jan 29, 2026 | 288 | 297.8 | 285.1 | 287 | +4.1 | ▲ 1.45% | 195,608 |
| Jan 28, 2026 | 278 | 286.9 | 275.4 | 282.9 | +3.9 | ▲ 1.4% | 84,154 |
| Jan 27, 2026 | 291.6 | 295 | 277.1 | 279 | -7 | ▼ 2.45% | 153,123 |
| Jan 26, 2026 | 285 | 294.6 | 282.1 | 286 | -2.9 | ▼ 1% | 119,421 |
| Jan 25, 2026 | 284.8 | 294 | 280 | 288.9 | +9.4 | ▲ 3.36% | 96,741 |
| Jan 22, 2026 | 279.9 | 283.4 | 275.1 | 279.5 | +2.5 | ▲ 0.9% | 60,951 |
| Jan 21, 2026 | 279 | 282.5 | 274.5 | 277 | +3.1 | ▲ 1.13% | 128,073 |
| Jan 20, 2026 | 273 | 277 | 270.5 | 273.9 | +5.9 | ▲ 2.2% | 84,550 |
| Jan 18, 2026 | 270 | 275.9 | 267.7 | 268 | -1.2 | ▼ 0.45% | 60,456 |
| Jan 14, 2026 | 270 | 277 | 264.6 | 269.2 | +4.3 | ▲ 1.62% | 128,761 |
| Jan 13, 2026 | 258 | 265 | 257 | 264.9 | +8.1 | ▲ 3.15% | 82,602 |
| Jan 12, 2026 | 257 | 267.3 | 256.2 | 256.8 | -2.2 | ▼ 0.85% | 19,695 |
| Jan 08, 2026 | 250 | 262.4 | 250 | 259 | +4.2 | ▲ 1.65% | 60,322 |
| Jan 07, 2026 | 256 | 260.9 | 252 | 254.8 | +1.8 | ▲ 0.71% | 21,628 |
| Jan 06, 2026 | 262.1 | 263 | 253 | 253 | -4 | ▼ 1.56% | 45,721 |
| Jan 05, 2026 | 253 | 259.2 | 252.2 | 257 | +2.8 | ▲ 1.1% | 27,681 |
| Jan 04, 2026 | 253 | 260 | 252.9 | 254.2 | -2.5 | ▼ 0.97% | 10,625 |
| Jan 01, 2026 | 264 | 264 | 254.8 | 256.7 | -4.3 | ▼ 1.65% | 37,493 |
| Dec 31, 2025 | 250.4 | 264 | 250.4 | 261 | +6.7 | ▲ 2.63% | 55,493 |
| Dec 29, 2025 | 260 | 263 | 254.3 | 254.3 | -5.8 | ▼ 2.23% | 25,215 |
| Dec 28, 2025 | 258 | 261 | 253.6 | 260.1 | +6.1 | ▲ 2.4% | 46,653 |
| Dec 24, 2025 | 250 | 257.9 | 249.1 | 254 | +6 | ▲ 2.42% | 21,130 |
| Dec 23, 2025 | 253.8 | 253.8 | 245 | 248 | -2 | ▼ 0.8% | 30,957 |
| Dec 22, 2025 | 250 | 254 | 249 | 250 | -3.9 | ▼ 1.54% | 31,283 |
| Dec 21, 2025 | 254 | 256.7 | 249.5 | 253.9 | +0.9 | ▲ 0.36% | 31,969 |
| Dec 18, 2025 | 259.1 | 260.9 | 253 | 253 | -7 | ▼ 2.69% | 44,850 |
| Dec 17, 2025 | 260.1 | 264.8 | 258 | 260 | -1.1 | ▼ 0.42% | 38,450 |
| Dec 16, 2025 | 263 | 266 | 258 | 261.1 | -0.5 | ▼ 0.19% | 23,744 |
| Dec 15, 2025 | 256 | 263.8 | 256 | 261.6 | +5.1 | ▲ 1.99% | 38,554 |
| Dec 14, 2025 | 265.5 | 266 | 256.4 | 256.5 | -7.3 | ▼ 2.77% | 31,045 |
| Dec 11, 2025 | 258.2 | 265 | 256.1 | 263.8 | +5.6 | ▲ 2.17% | 38,863 |
| Dec 10, 2025 | 260.1 | 265 | 258.2 | 258.2 | -1.9 | ▼ 0.73% | 26,902 |
| Dec 09, 2025 | 266 | 266 | 260.1 | 260.1 | -1.7 | ▼ 0.65% | 32,766 |
| Dec 08, 2025 | 268.6 | 268.6 | 261.1 | 261.8 | -1.6 | ▼ 0.61% | 24,412 |
| Dec 07, 2025 | 265.7 | 268 | 263 | 263.4 | -3.5 | ▼ 1.31% | 34,816 |
| Dec 03, 2025 | 277.4 | 277.4 | 265.6 | 266.9 | -5.1 | ▼ 1.88% | 49,110 |
| Dec 02, 2025 | 271.3 | 274 | 268.1 | 272 | +6 | ▲ 2.26% | 49,683 |
| Dec 01, 2025 | 268.1 | 273.9 | 263.3 | 266 | +0.9 | ▲ 0.34% | 45,439 |
| Nov 30, 2025 | 279 | 279 | 265 | 265.1 | -9.6 | ▼ 3.49% | 82,375 |
| Nov 27, 2025 | 285 | 285 | 274.7 | 274.7 | -7.1 | ▼ 2.52% | 69,892 |
| Nov 26, 2025 | 283 | 283.9 | 276.4 | 281.8 | -1.1 | ▼ 0.39% | 91,975 |
| Nov 25, 2025 | 271.5 | 282.9 | 270.1 | 282.9 | +9.2 | ▲ 3.36% | 132,344 |
| Nov 24, 2025 | 282.5 | 282.5 | 270.5 | 273.7 | -3.3 | ▼ 1.19% | 94,305 |
| Nov 23, 2025 | 255.4 | 279 | 255.4 | 277 | +16.4 | ▲ 6.29% | 185,273 |
| Nov 20, 2025 | 250 | 263.8 | 250 | 260.6 | +6.6 | ▲ 2.6% | 76,715 |
| Nov 19, 2025 | 254.2 | 262.5 | 252.6 | 254 | -5 | ▼ 1.93% | 37,722 |
| Nov 18, 2025 | 250.9 | 261.9 | 250.9 | 259 | +3 | ▲ 1.17% | 49,633 |
| Nov 17, 2025 | 246.1 | 256.9 | 246.1 | 256 | +9.3 | ▲ 3.77% | 44,633 |
| Nov 16, 2025 | 248.8 | 249 | 240.2 | 246.7 | +2.7 | ▲ 1.11% | 25,787 |
| Nov 13, 2025 | 240.1 | 247.4 | 240.1 | 244 | -1 | ▼ 0.41% | 14,090 |
| Nov 12, 2025 | 251.4 | 251.4 | 243.7 | 245 | -3 | ▼ 1.21% | 15,060 |
| Nov 11, 2025 | 247.4 | 249.9 | 242.2 | 248 | +5 | ▲ 2.06% | 13,097 |
| Nov 10, 2025 | 241.2 | 249 | 240 | 243 | -3 | ▼ 1.22% | 43,597 |
| Nov 09, 2025 | 252.8 | 252.8 | 244.3 | 246 | -1.9 | ▼ 0.77% | 23,841 |
| Nov 06, 2025 | 250 | 255.3 | 246.2 | 247.9 | -1.5 | ▼ 0.6% | 31,236 |
| Nov 05, 2025 | 245 | 254 | 243 | 249.4 | -0.6 | ▼ 0.24% | 35,724 |
| Nov 04, 2025 | 258.9 | 260 | 248.2 | 250 | -8.9 | ▼ 3.44% | 34,321 |
| Nov 03, 2025 | 253.1 | 267.2 | 253.1 | 258.9 | +0.7 | ▲ 0.27% | 64,554 |
| Nov 02, 2025 | 256.9 | 265.4 | 250 | 258.2 | +6.3 | ▲ 2.5% | 68,113 |
| Oct 30, 2025 | 245.8 | 252.8 | 239.5 | 251.9 | +10.9 | ▲ 4.52% | 48,602 |
| Oct 29, 2025 | 249.3 | 252 | 240.7 | 241 | -3.5 | ▼ 1.43% | 40,295 |
| Oct 28, 2025 | 232 | 244.6 | 230 | 244.5 | +13.1 | ▲ 5.66% | 45,972 |
| Oct 26, 2025 | 231.5 | 231.5 | 223.4 | 231.4 | +1.4 | ▲ 0.61% | 22,596 |
| Oct 19, 2025 | 230.1 | 232 | 227.9 | 230 | +2.1 | ▲ 0.92% | 14,651 |
| Oct 16, 2025 | 236.3 | 236.5 | 225 | 227.9 | -4.1 | ▼ 1.77% | 26,363 |
| Oct 15, 2025 | 237 | 239 | 230.2 | 232 | -5 | ▼ 2.11% | 18,612 |
| Oct 14, 2025 | 246.4 | 246.4 | 233.4 | 237 | -4.9 | ▼ 2.03% | 18,672 |
| Oct 13, 2025 | 243 | 245 | 236 | 241.9 | +1 | ▲ 0.42% | 48,263 |
| Oct 12, 2025 | 250 | 250 | 237.1 | 240.9 | -9.1 | ▼ 3.64% | 43,488 |
| Oct 09, 2025 | 254.8 | 264 | 247.6 | 250 | +0.1 | ▲ 0.04% | 54,195 |
| Oct 08, 2025 | 260 | 264.9 | 242.5 | 249.9 | -5.1 | ▼ 2% | 53,399 |
| Oct 07, 2025 | 267.6 | 272.8 | 252.1 | 255 | — | — | 60,653 |
