Excel Development Bank Ltd.
EDBLDevelopment BanksListed
Rs573▲ 1 (0.17%)
As of Sep 29, 2026 · 02:59
EPS
24.76
P/E Ratio
23.14
Book Value
177.85
PBV
3.22
1Y Yield
-4.02%
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 | 572 | 575 | 565 | 573 | +1 | ▲ 0.17% | 36,898 |
| Sep 28, 2026 | 589.3 | 591 | 570.1 | 572 | -3 | ▼ 0.52% | 4,259 |
| Sep 24, 2026 | 569 | 577.9 | 567 | 575 | +12 | ▲ 2.13% | 2,862 |
| Sep 23, 2026 | 580 | 580 | 563 | 563 | -17.1 | ▼ 2.95% | 7,551 |
| Sep 22, 2026 | 577 | 591 | 577 | 580.1 | -3.8 | ▼ 0.65% | 15,546 |
| Sep 18, 2026 | 575 | 585 | 575 | 583.9 | +4.3 | ▲ 0.74% | 3,035 |
| Sep 17, 2026 | 575 | 581 | 572 | 579.6 | +11.4 | ▲ 2.01% | 6,505 |
| Sep 16, 2026 | 570 | 580 | 568.1 | 568.2 | -10.8 | ▼ 1.87% | 1,709 |
| Sep 15, 2026 | 600 | 600 | 570 | 579 | +6.5 | ▲ 1.14% | 23,291 |
| Sep 14, 2026 | 566 | 572.5 | 566 | 572.5 | +5.6 | ▲ 0.99% | 2,003 |
| Sep 11, 2026 | 567 | 568 | 561 | 566.9 | +1.9 | ▲ 0.34% | 2,443 |
| Sep 10, 2026 | 535.9 | 567 | 535.9 | 565 | +0.9 | ▲ 0.16% | 2,213 |
| Sep 09, 2026 | 569 | 569 | 562.3 | 564.1 | -10.9 | ▼ 1.9% | 1,144 |
| Sep 07, 2026 | 579 | 584 | 565 | 575 | +5 | ▲ 0.88% | 104,136 |
| Sep 03, 2026 | 579.9 | 579.9 | 565.5 | 570 | -5 | ▼ 0.87% | 1,730 |
| Sep 02, 2026 | 564 | 575 | 559 | 575 | +5.1 | ▲ 0.89% | 4,431 |
| Sep 01, 2026 | 569.9 | 575 | 565.2 | 569.9 | +6.8 | ▲ 1.21% | 549 |
| Aug 31, 2026 | 566.2 | 570 | 563.1 | 563.1 | -2.9 | ▼ 0.51% | 2,535 |
| Aug 27, 2026 | 565 | 573.9 | 557.1 | 566 | -2 | ▼ 0.35% | 4,709 |
| Aug 26, 2026 | 565 | 599 | 565 | 568 | -13.4 | ▼ 2.3% | 7,211 |
| Aug 25, 2026 | 570 | 622 | 570 | 581.4 | -1.6 | ▼ 0.27% | 16,155 |
| Aug 24, 2026 | 585 | 593 | 580 | 583 | +6 | ▲ 1.04% | 129,582 |
| Aug 21, 2026 | 580 | 587 | 571.3 | 577 | -6.8 | ▼ 1.16% | 1,987 |
| Aug 20, 2026 | 590 | 590 | 577.1 | 583.8 | -0.2 | ▼ 0.03% | 998 |
| Aug 19, 2026 | 584.5 | 586.9 | 575 | 584 | +0.9 | ▲ 0.15% | 10,238 |
| Aug 18, 2026 | 577 | 587.9 | 577 | 583.1 | +1.1 | ▲ 0.19% | 15,941 |
| Aug 17, 2026 | 590 | 596 | 575.2 | 582 | +3.1 | ▲ 0.54% | 8,190 |
| Aug 14, 2026 | 575 | 579 | 575 | 578.9 | -8.1 | ▼ 1.38% | 3,124 |
| Aug 13, 2026 | 585 | 587 | 572.4 | 587 | +3.5 | ▲ 0.6% | 7,901 |
| Aug 12, 2026 | 587.9 | 587.9 | 580 | 583.5 | -4.4 | ▼ 0.75% | 2,655 |
| Aug 11, 2026 | 580 | 587.9 | 580 | 587.9 | +7.9 | ▲ 1.36% | 10,182 |
| Aug 10, 2026 | 578 | 587.9 | 577 | 580 | -4 | ▼ 0.68% | 4,050 |
| Aug 07, 2026 | 575 | 586 | 575 | 584 | -3.9 | ▼ 0.66% | 1,460 |
| Aug 06, 2026 | 594 | 594 | 585 | 587.9 | -3 | ▼ 0.51% | 645 |
| Aug 05, 2026 | 591 | 595.9 | 585.1 | 590.9 | -0.1 | ▼ 0.02% | 3,742 |
| Aug 04, 2026 | 583 | 594.7 | 581.2 | 591 | +8 | ▲ 1.37% | 13,326 |
| Aug 03, 2026 | 580 | 591.2 | 580 | 583 | +4 | ▲ 0.69% | 17,637 |
| Jul 31, 2026 | 574.1 | 582 | 572 | 579 | +5 | ▲ 0.87% | 6,814 |
| Jul 30, 2026 | 573 | 576 | 573 | 574 | -5 | ▼ 0.86% | 5,265 |
| Jul 29, 2026 | 580.1 | 580.3 | 578 | 579 | -1 | ▼ 0.17% | 6,434 |
| Jul 28, 2026 | 573 | 580 | 570 | 580 | +4.5 | ▲ 0.78% | 21,771 |
| Jul 27, 2026 | 581 | 582 | 575.1 | 575.5 | -6 | ▼ 1.03% | 12,084 |
| Jul 24, 2026 | 586.9 | 588 | 576.1 | 581.5 | +1.4 | ▲ 0.24% | 13,509 |
| Jul 23, 2026 | 576 | 585 | 576 | 580.1 | -2.9 | ▼ 0.5% | 2,458 |
| Jul 22, 2026 | 586 | 586 | 575 | 583 | +5 | ▲ 0.87% | 5,908 |
| Jul 21, 2026 | 588 | 590 | 577 | 578 | -6 | ▼ 1.03% | 8,979 |
| Jul 20, 2026 | 577 | 584.9 | 576 | 584 | +7 | ▲ 1.21% | 2,464 |
| Jul 17, 2026 | 578 | 583 | 573 | 577 | +15.7 | ▲ 2.8% | 2,872 |
| Jul 16, 2026 | 578 | 578 | 560.1 | 561.3 | -0.2 | ▼ 0.04% | 2,995 |
| Jul 15, 2026 | 573 | 573 | 561.5 | 561.5 | +1 | ▲ 0.18% | 880 |
| Jul 14, 2026 | 560 | 563.3 | 549 | 560.5 | +0.5 | ▲ 0.09% | 49,491 |
| Jul 13, 2026 | 585 | 638 | 551 | 560 | +2 | ▲ 0.36% | 131,010 |
| Jul 10, 2026 | 567 | 584 | 556.2 | 558 | -3 | ▼ 0.53% | 1,120 |
| Jul 09, 2026 | 555 | 562.9 | 554 | 561 | -3.9 | ▼ 0.69% | 1,390 |
| Jul 08, 2026 | 560.2 | 564.9 | 550.5 | 564.9 | -2.6 | ▼ 0.46% | 11,660 |
| Jul 07, 2026 | 560 | 567.5 | 559.2 | 567.5 | +7.5 | ▲ 1.34% | 3,810 |
| Jul 06, 2026 | 560 | 560 | 553 | 560 | -9.5 | ▼ 1.67% | 8,890 |
| Jul 03, 2026 | 558.2 | 570 | 558.2 | 569.5 | +0.6 | ▲ 0.11% | 5,924 |
| Jul 02, 2026 | 555.3 | 568.9 | 555.3 | 568.9 | +3.9 | ▲ 0.69% | 7,240 |
| Jul 01, 2026 | 565 | 568 | 555.2 | 565 | +11.6 | ▲ 2.1% | 2,545 |
| Jun 30, 2026 | 558 | 560 | 550.1 | 553.4 | -6.3 | ▼ 1.13% | 5,033 |
| Jun 29, 2026 | 555 | 559.7 | 550 | 559.7 | +4.1 | ▲ 0.74% | 3,256 |
| Jun 26, 2026 | 560.1 | 565 | 555.6 | 555.6 | -5.4 | ▼ 0.96% | 5,152 |
| Jun 25, 2026 | 558 | 569.9 | 555 | 561 | +2.8 | ▲ 0.5% | 5,480 |
| Jun 24, 2026 | 569.9 | 569.9 | 558.2 | 558.2 | -11.8 | ▼ 2.07% | 5,351 |
| Jun 23, 2026 | 570 | 570 | 565 | 570 | -7.5 | ▼ 1.3% | 24,273 |
| Jun 22, 2026 | 570 | 577.9 | 570 | 577.5 | +6 | ▲ 1.05% | 3,657 |
| Jun 19, 2026 | 584.9 | 584.9 | 571.5 | 571.5 | -7.4 | ▼ 1.28% | 3,335 |
| Jun 18, 2026 | 577 | 579 | 573 | 578.9 | +1.9 | ▲ 0.33% | 1,321 |
| Jun 17, 2026 | 575 | 587.4 | 575 | 577 | +2 | ▲ 0.35% | 1,218 |
| Jun 16, 2026 | 575 | 576 | 575 | 575 | +0.5 | ▲ 0.09% | 1,648 |
| Jun 15, 2026 | 576.2 | 580 | 574 | 574.5 | -1 | ▼ 0.17% | 6,294 |
| Jun 12, 2026 | 580 | 580 | 575 | 575.5 | -7.5 | ▼ 1.29% | 1,664 |
| Jun 11, 2026 | 574 | 585 | 573.1 | 583 | -0.2 | ▼ 0.03% | 2,478 |
| Jun 10, 2026 | 579.1 | 590 | 578 | 583.2 | +7.2 | ▲ 1.25% | 3,706 |
| Jun 09, 2026 | 580 | 582.9 | 575 | 576 | -4 | ▼ 0.69% | 5,750 |
| Jun 08, 2026 | 582.6 | 583.5 | 578.2 | 580 | -8.2 | ▼ 1.39% | 3,230 |
| Jun 05, 2026 | 583.5 | 595.8 | 583.5 | 588.2 | -0.6 | ▼ 0.1% | 2,565 |
| Jun 04, 2026 | 605 | 605 | 588 | 588.8 | -5.6 | ▼ 0.94% | 6,055 |
| Jun 03, 2026 | 604 | 604 | 586.3 | 594.4 | +5.5 | ▲ 0.93% | 13,294 |
| Jun 02, 2026 | 578 | 590 | 575 | 588.9 | +9.9 | ▲ 1.71% | 13,846 |
| Jun 01, 2026 | 572.2 | 589 | 572.2 | 579 | -3.8 | ▼ 0.65% | 3,805 |
| May 27, 2026 | 578.9 | 584 | 577.3 | 582.8 | -2.1 | ▼ 0.36% | 6,023 |
| May 26, 2026 | 590.9 | 591 | 576.3 | 584.9 | -1.2 | ▼ 0.2% | 3,740 |
| May 25, 2026 | 583 | 595 | 583 | 586.1 | +6.1 | ▲ 1.05% | 6,117 |
| May 22, 2026 | 573 | 584 | 571.1 | 580 | +0.1 | ▲ 0.02% | 2,860 |
| May 21, 2026 | 582 | 588 | 576.2 | 579.9 | -2.1 | ▼ 0.36% | 5,795 |
| May 20, 2026 | 587.9 | 587.9 | 580 | 582 | +2.3 | ▲ 0.4% | 1,955 |
| May 19, 2026 | 580 | 582 | 576 | 579.7 | -0.2 | ▼ 0.03% | 711 |
| May 18, 2026 | 574 | 579.9 | 573.2 | 579.9 | +0 | 0% | 891 |
| May 15, 2026 | 584 | 584 | 572.1 | 579.9 | +4.9 | ▲ 0.85% | 3,893 |
| May 14, 2026 | 581 | 582 | 573.2 | 575 | -5.8 | ▼ 1% | 1,662 |
| May 13, 2026 | 579 | 585 | 575.3 | 580.8 | +1.7 | ▲ 0.29% | 2,956 |
| May 12, 2026 | 560 | 585 | 560 | 579.1 | -7.5 | ▼ 1.28% | 4,654 |
| May 11, 2026 | 589 | 600 | 581.1 | 586.6 | +10.2 | ▲ 1.77% | 4,213 |
| May 08, 2026 | 575 | 582 | 575 | 576.4 | +4.4 | ▲ 0.77% | 787 |
| May 07, 2026 | 571 | 575.9 | 563.1 | 572 | +0 | 0% | 1,831 |
| May 06, 2026 | 588 | 588 | 566 | 572 | +0 | 0% | 15,167 |
| May 05, 2026 | 555 | 583 | 555 | 572 | +0.9 | ▲ 0.16% | 7,899 |
| May 04, 2026 | 577.7 | 579 | 569.6 | 571.1 | -6.6 | ▼ 1.14% | 7,891 |
| Apr 30, 2026 | 580 | 583.2 | 572 | 577.7 | -4.3 | ▼ 0.74% | 14,063 |
| Apr 29, 2026 | 547.2 | 653.2 | 547.2 | 582 | +6 | ▲ 1.04% | 25,989 |
| Apr 28, 2026 | 552 | 585.5 | 552 | 576 | -3.9 | ▼ 0.67% | 6,805 |
| Apr 27, 2026 | 581.8 | 583.9 | 577 | 579.9 | -1.9 | ▼ 0.33% | 5,448 |
| Apr 24, 2026 | 579 | 584 | 575 | 581.8 | +1.8 | ▲ 0.31% | 5,074 |
| Apr 23, 2026 | 572.2 | 586 | 572.2 | 580 | +0 | 0% | 8,782 |
| Apr 22, 2026 | 580 | 584.6 | 576.1 | 580 | -3 | ▼ 0.51% | 6,396 |
| Apr 21, 2026 | 585 | 589.9 | 581.4 | 583 | -2.3 | ▼ 0.39% | 7,688 |
| Apr 20, 2026 | 560 | 594.1 | 560 | 585.3 | -0.3 | ▼ 0.05% | 12,556 |
| Apr 17, 2026 | 585 | 590 | 580.3 | 585.6 | +0 | 0% | 16,682 |
| Apr 16, 2026 | 588.1 | 589.9 | 585.1 | 585.6 | -9.9 | ▼ 1.66% | 12,929 |
| Apr 15, 2026 | 590 | 599 | 590 | 595.5 | +6.9 | ▲ 1.17% | 11,402 |
| Apr 13, 2026 | 590 | 593 | 586.6 | 588.6 | -3.2 | ▼ 0.54% | 7,070 |
| Apr 10, 2026 | 597 | 597 | 590.1 | 591.8 | -5.2 | ▼ 0.87% | 7,086 |
| Apr 09, 2026 | 589.5 | 602 | 586.5 | 597 | +12.9 | ▲ 2.21% | 11,697 |
| Apr 08, 2026 | 587.5 | 589 | 580 | 584.1 | +8 | ▲ 1.39% | 8,843 |
| Apr 07, 2026 | 585 | 593 | 576.1 | 576.1 | -10.9 | ▼ 1.86% | 17,503 |
| Apr 06, 2026 | 567.2 | 590 | 567.2 | 587 | +12.1 | ▲ 2.1% | 12,371 |
| Apr 05, 2026 | 582.1 | 589 | 565 | 574.9 | -17.1 | ▼ 2.89% | 27,735 |
| Apr 02, 2026 | 586 | 597 | 585.5 | 592 | -2.5 | ▼ 0.42% | 24,319 |
| Apr 01, 2026 | 601 | 606.9 | 590.6 | 594.5 | -13.4 | ▼ 2.2% | 14,214 |
| Mar 31, 2026 | 600 | 610 | 592.5 | 607.9 | +8.9 | ▲ 1.49% | 24,846 |
| Mar 30, 2026 | 598.4 | 615 | 598 | 599 | -10.9 | ▼ 1.79% | 25,466 |
| Mar 29, 2026 | 623 | 623 | 607 | 609.9 | -12.1 | ▼ 1.95% | 20,981 |
| Mar 26, 2026 | 626.9 | 626.9 | 615 | 622 | +1.9 | ▲ 0.31% | 13,016 |
| Mar 25, 2026 | 645 | 645 | 620 | 620.1 | -14.8 | ▼ 2.33% | 18,517 |
| Mar 24, 2026 | 633.7 | 683.4 | 622 | 634.9 | +13.6 | ▲ 2.19% | 27,556 |
| Mar 23, 2026 | 635 | 636 | 620.2 | 621.3 | -10.7 | ▼ 1.69% | 77,275 |
| Mar 22, 2026 | 634.9 | 639 | 624.7 | 632 | +9 | ▲ 1.44% | 64,090 |
| Mar 19, 2026 | 604.1 | 626 | 604.1 | 623 | +15 | ▲ 2.47% | 54,267 |
| Mar 17, 2026 | 610 | 611 | 603.5 | 608 | -0.2 | ▼ 0.03% | 11,334 |
| Mar 16, 2026 | 606.4 | 616 | 606.4 | 608.2 | -4.8 | ▼ 0.78% | 24,480 |
| Mar 15, 2026 | 615 | 619.9 | 609.8 | 613 | +1 | ▲ 0.16% | 47,546 |
| Mar 12, 2026 | 607 | 619 | 595 | 612 | +5 | ▲ 0.82% | 20,886 |
| Mar 11, 2026 | 617 | 617 | 605 | 607 | -10 | ▼ 1.62% | 30,342 |
| Mar 10, 2026 | 660 | 660 | 600.8 | 617 | -37 | ▼ 5.66% | 77,666 |
| Mar 09, 2026 | 608.8 | 656 | 608.8 | 654 | +57.1 | ▲ 9.57% | 1,640 |
| Mar 03, 2026 | 583 | 596.9 | 581.1 | 596.9 | +12.9 | ▲ 2.21% | 14,574 |
| Mar 01, 2026 | 594.6 | 594.6 | 576.7 | 584 | +0.8 | ▲ 0.14% | 5,072 |
| Feb 26, 2026 | 591 | 591 | 581 | 583.2 | +0.6 | ▲ 0.1% | 6,887 |
| Feb 25, 2026 | 592.5 | 592.7 | 582 | 582.6 | -0.4 | ▼ 0.07% | 4,317 |
| Feb 24, 2026 | 578.9 | 588 | 578.9 | 583 | +4.1 | ▲ 0.71% | 2,680 |
| Feb 23, 2026 | 576 | 589 | 571.5 | 578.9 | +2.8 | ▲ 0.49% | 12,528 |
| Feb 22, 2026 | 579 | 580 | 576.1 | 576.1 | -13.9 | ▼ 2.36% | 4,194 |
| Feb 17, 2026 | 586.3 | 590 | 586 | 590 | +0 | 0% | 12,482 |
| Feb 16, 2026 | 590 | 599 | 583 | 590 | +3.9 | ▲ 0.67% | 15,445 |
| Feb 12, 2026 | 588 | 598 | 580 | 586.1 | +7.1 | ▲ 1.23% | 8,725 |
| Feb 11, 2026 | 579 | 590 | 579 | 579 | +0 | 0% | 15,167 |
| Feb 10, 2026 | 581 | 587 | 576.2 | 579 | -6.8 | ▼ 1.16% | 22,658 |
| Feb 09, 2026 | 591.5 | 596 | 585.3 | 585.8 | -10.7 | ▼ 1.79% | 18,566 |
| Feb 08, 2026 | 610 | 613 | 596 | 596.5 | -2.5 | ▼ 0.42% | 20,167 |
| Feb 05, 2026 | 607 | 607 | 594.4 | 599 | +3.6 | ▲ 0.6% | 20,303 |
| Feb 04, 2026 | 612 | 612 | 595.4 | 595.4 | -5.6 | ▼ 0.93% | 18,211 |
| Feb 03, 2026 | 601 | 611.8 | 600 | 601 | +0.8 | ▲ 0.13% | 23,563 |
| Feb 02, 2026 | 610 | 610 | 600.2 | 600.2 | +0.2 | ▲ 0.03% | 14,091 |
| Feb 01, 2026 | 612 | 617.9 | 600 | 600 | -12 | ▼ 1.96% | 26,806 |
| Jan 29, 2026 | 619 | 619 | 606.9 | 612 | +5 | ▲ 0.82% | 56,406 |
| Jan 28, 2026 | 611.1 | 622 | 607 | 607 | -10.6 | ▼ 1.72% | 65,812 |
| Jan 27, 2026 | 615.5 | 630 | 609 | 617.6 | -10.4 | ▼ 1.66% | 40,793 |
| Jan 26, 2026 | 622.3 | 672 | 622.3 | 628 | -7 | ▼ 1.1% | 145,881 |
| Jan 25, 2026 | 655 | 655 | 606 | 635 | -33 | ▼ 4.94% | 210,310 |
| Jan 22, 2026 | 595.9 | 668 | 595.9 | 668 | +60 | ▲ 9.87% | 69,558 |
| Jan 21, 2026 | 625 | 625 | 602 | 608 | -6 | ▼ 0.98% | 14,239 |
| Jan 20, 2026 | 615 | 623 | 603 | 614 | +10 | ▲ 1.66% | 59,615 |
| Jan 18, 2026 | 604.9 | 604.9 | 595 | 604 | +9 | ▲ 1.51% | 17,755 |
| Jan 14, 2026 | 594.1 | 597.9 | 592.5 | 595 | -4 | ▼ 0.67% | 8,015 |
| Jan 13, 2026 | 591.1 | 600 | 591.1 | 599 | +3 | ▲ 0.5% | 3,135 |
| Jan 12, 2026 | 600.1 | 605 | 594.1 | 596 | -5 | ▼ 0.83% | 27,789 |
| Jan 08, 2026 | 590 | 601 | 587.1 | 601 | +6 | ▲ 1.01% | 13,155 |
| Jan 07, 2026 | 608 | 608 | 593 | 595 | -4.9 | ▼ 0.82% | 11,266 |
| Jan 06, 2026 | 595 | 604 | 590 | 599.9 | +9.9 | ▲ 1.68% | 16,770 |
| Jan 05, 2026 | 571.2 | 595 | 571 | 590 | +17 | ▲ 2.97% | 10,357 |
| Jan 04, 2026 | 572 | 579.5 | 572 | 573 | -3.9 | ▼ 0.68% | 7,370 |
| Jan 01, 2026 | 586.9 | 586.9 | 570.3 | 576.9 | -0.5 | ▼ 0.09% | 7,840 |
| Dec 31, 2025 | 590 | 590 | 577.4 | 577.4 | -11.6 | ▼ 1.97% | 23,582 |
| Dec 29, 2025 | 580.1 | 590 | 577 | 589 | +4 | ▲ 0.68% | 6,214 |
| Dec 28, 2025 | 578 | 587 | 575 | 585 | +17 | ▲ 2.99% | 12,014 |
| Dec 24, 2025 | 577 | 577 | 566.1 | 568 | +0 | 0% | 2,670 |
| Dec 23, 2025 | 571 | 571 | 561.1 | 568 | +8 | ▲ 1.43% | 5,242 |
| Dec 22, 2025 | 570 | 570 | 560 | 560 | -8.3 | ▼ 1.46% | 8,576 |
| Dec 21, 2025 | 575 | 575 | 566.2 | 568.3 | -8.7 | ▼ 1.51% | 14,715 |
| Dec 18, 2025 | 585 | 585 | 574.2 | 577 | -2 | ▼ 0.35% | 29,523 |
| Dec 17, 2025 | 584 | 591 | 575 | 579 | -2 | ▼ 0.34% | 9,359 |
| Dec 16, 2025 | 584 | 584 | 575 | 581 | +5.3 | ▲ 0.92% | 4,975 |
| Dec 15, 2025 | 576 | 580 | 575.7 | 575.7 | +1.3 | ▲ 0.23% | 5,036 |
| Dec 14, 2025 | 575 | 580.9 | 568.5 | 574.4 | -5.6 | ▼ 0.97% | 9,807 |
| Dec 11, 2025 | 570 | 580 | 570 | 580 | +1.6 | ▲ 0.28% | 9,664 |
| Dec 10, 2025 | 589.9 | 589.9 | 578.4 | 578.4 | -11.5 | ▼ 1.95% | 6,331 |
| Dec 09, 2025 | 575 | 589.9 | 575 | 589.9 | +7.8 | ▲ 1.34% | 10,038 |
| Dec 08, 2025 | 588.9 | 597.9 | 582.1 | 582.1 | +4.6 | ▲ 0.8% | 4,008 |
| Dec 07, 2025 | 564 | 598 | 564 | 577.5 | +2.2 | ▲ 0.38% | 12,240 |
| Dec 03, 2025 | 585.1 | 593.3 | 575.3 | 575.3 | -11 | ▼ 1.88% | 10,792 |
| Dec 02, 2025 | 602 | 638 | 580 | 586.3 | -4.7 | ▼ 0.8% | 8,363 |
| Dec 01, 2025 | 587.3 | 592 | 585 | 591 | +4 | ▲ 0.68% | 8,012 |
| Nov 30, 2025 | 600 | 600 | 587 | 587 | -12 | ▼ 2% | 14,606 |
| Nov 27, 2025 | 603.5 | 613 | 599 | 599 | -14 | ▼ 2.28% | 24,860 |
| Nov 26, 2025 | 586.1 | 649 | 586.1 | 613 | +15 | ▲ 2.51% | 104,324 |
| Nov 25, 2025 | 590.1 | 609.5 | 590.1 | 598 | -2.2 | ▼ 0.37% | 8,495 |
| Nov 24, 2025 | 599 | 607.8 | 599 | 600.2 | +1.2 | ▲ 0.2% | 9,183 |
| Nov 23, 2025 | 596.1 | 601 | 587 | 599 | +13.8 | ▲ 2.36% | 8,427 |
| Nov 20, 2025 | 583.2 | 600 | 583.2 | 585.2 | -8.9 | ▼ 1.5% | 5,338 |
| Nov 19, 2025 | 600 | 606 | 594.1 | 594.1 | -8.9 | ▼ 1.48% | 12,004 |
| Nov 18, 2025 | 600 | 608 | 588 | 603 | +9 | ▲ 1.52% | 11,296 |
| Nov 17, 2025 | 586 | 599.9 | 585.3 | 594 | +10 | ▲ 1.71% | 13,857 |
| Nov 16, 2025 | 586.1 | 598 | 584 | 584 | -2.1 | ▼ 0.36% | 3,688 |
| Nov 13, 2025 | 573.4 | 596.3 | 573.4 | 586.1 | +1 | ▲ 0.17% | 10,482 |
| Nov 12, 2025 | 591 | 614 | 584 | 585.1 | -17.9 | ▼ 2.97% | 18,313 |
| Nov 11, 2025 | 584.2 | 619 | 584.2 | 603 | +6.9 | ▲ 1.16% | 3,076 |
| Nov 10, 2025 | 581.2 | 640 | 581.2 | 596.1 | +3.1 | ▲ 0.52% | 11,171 |
| Nov 09, 2025 | 600.8 | 666 | 588.9 | 593 | -20 | ▼ 3.26% | 9,419 |
| Nov 06, 2025 | 625 | 625 | 605.1 | 613 | -15 | ▼ 2.39% | 30,571 |
| Nov 05, 2025 | 607.4 | 665 | 607.4 | 628 | +8.3 | ▲ 1.34% | 47,547 |
| Nov 04, 2025 | 653.7 | 653.7 | 604.1 | 619.7 | -47.3 | ▼ 7.09% | 20,369 |
| Nov 03, 2025 | 600 | 667 | 600 | 667 | +60.5 | ▲ 9.98% | 81,822 |
| Nov 02, 2025 | 592 | 607.9 | 590.1 | 606.5 | +4.5 | ▲ 0.75% | 22,372 |
| Oct 30, 2025 | 596 | 607.7 | 595 | 602 | -1 | ▼ 0.17% | 17,376 |
| Oct 29, 2025 | 605.7 | 666 | 593.6 | 603 | -15 | ▼ 2.43% | 22,621 |
| Oct 28, 2025 | 568.9 | 618 | 568.9 | 618 | +56.1 | ▲ 9.98% | 16,486 |
| Oct 26, 2025 | 553.5 | 563 | 545 | 561.9 | -2.1 | ▼ 0.37% | 2,220 |
| Oct 19, 2025 | 567.4 | 567.4 | 547.1 | 564 | +7.7 | ▲ 1.38% | 8,999 |
| Oct 16, 2025 | 562.4 | 572 | 555 | 556.3 | -17.5 | ▼ 3.05% | 6,890 |
| Oct 15, 2025 | 579.9 | 581.6 | 556 | 573.8 | -0.4 | ▼ 0.07% | 1,855 |
| Oct 14, 2025 | 569 | 574.2 | 557.8 | 574.2 | +5.2 | ▲ 0.91% | 8,283 |
| Oct 13, 2025 | 568 | 572 | 561.4 | 569 | +12 | ▲ 2.15% | 7,622 |
| Oct 12, 2025 | 576.6 | 577 | 550 | 557 | -31 | ▼ 5.27% | 12,994 |
| Oct 09, 2025 | 601.6 | 613.6 | 575.1 | 588 | -1.9 | ▼ 0.32% | 8,692 |
| Oct 08, 2025 | 608.9 | 621 | 560 | 589.9 | -7.1 | ▼ 1.19% | 21,186 |
| Oct 07, 2025 | 612.6 | 613.1 | 596.3 | 597 | — | — | 7,066 |
