GreenLife Hydropower Limited
GLHRs270.5▲ 1.5 (0.56%)
As of Sep 29, 2026 · 02:59
EPS
2.33
P/E Ratio
116.09
Book Value
112.05
PBV
2.41
1Y Yield
2.46%
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 | 282.4 | 282.4 | 262 | 270.5 | +1.5 | ▲ 0.56% | 70,769 |
| Sep 28, 2026 | 274.9 | 276.9 | 269 | 269 | -9.8 | ▼ 3.52% | 90,928 |
| Sep 24, 2026 | 276.1 | 280 | 274 | 278.8 | -0.4 | ▼ 0.14% | 76,497 |
| Sep 23, 2026 | 280 | 280 | 271 | 279.2 | -0.8 | ▼ 0.29% | 156,701 |
| Sep 22, 2026 | 271 | 287.7 | 271 | 280 | +6.5 | ▲ 2.38% | 305,289 |
| Sep 18, 2026 | 251 | 273.6 | 251 | 273.5 | +9.5 | ▲ 3.6% | 235,225 |
| Sep 17, 2026 | 264 | 266 | 259 | 264 | +6.8 | ▲ 2.64% | 61,499 |
| Sep 16, 2026 | 260 | 266 | 257 | 257.2 | -5.8 | ▼ 2.21% | 68,879 |
| Sep 15, 2026 | 270 | 270 | 260 | 263 | +5.8 | ▲ 2.26% | 121,052 |
| Sep 14, 2026 | 259 | 262 | 254 | 257.2 | +2.2 | ▲ 0.86% | 40,859 |
| Sep 11, 2026 | 248 | 257.5 | 248 | 255 | +7 | ▲ 2.82% | 50,859 |
| Sep 10, 2026 | 243 | 249 | 243 | 248 | +3 | ▲ 1.22% | 25,771 |
| Sep 09, 2026 | 246.2 | 250 | 244 | 245 | -1.2 | ▼ 0.49% | 24,035 |
| Sep 07, 2026 | 245 | 249 | 244 | 246.2 | +1.2 | ▲ 0.49% | 17,060 |
| Sep 03, 2026 | 241.5 | 246.8 | 239 | 245 | +0.7 | ▲ 0.29% | 25,858 |
| Sep 02, 2026 | 241 | 244.3 | 238.1 | 244.3 | +2.3 | ▲ 0.95% | 14,725 |
| Sep 01, 2026 | 240 | 245 | 238.2 | 242 | +0.6 | ▲ 0.25% | 22,164 |
| Aug 31, 2026 | 247.5 | 251.2 | 241 | 241.4 | -6.1 | ▼ 2.46% | 33,674 |
| Aug 27, 2026 | 242 | 252 | 240.2 | 247.5 | +1 | ▲ 0.41% | 47,653 |
| Aug 26, 2026 | 250 | 256.8 | 242 | 246.5 | -3.5 | ▼ 1.4% | 65,375 |
| Aug 25, 2026 | 250 | 252.9 | 248 | 250 | -1 | ▼ 0.4% | 23,395 |
| Aug 24, 2026 | 253 | 255 | 250 | 251 | -1.3 | ▼ 0.52% | 32,377 |
| Aug 21, 2026 | 258.8 | 258.8 | 252 | 252.3 | -2.7 | ▼ 1.06% | 38,536 |
| Aug 20, 2026 | 250.1 | 255 | 250.1 | 255 | +2.3 | ▲ 0.91% | 24,874 |
| Aug 19, 2026 | 245 | 257.8 | 245 | 252.7 | -3.3 | ▼ 1.29% | 20,506 |
| Aug 18, 2026 | 257 | 259.7 | 253.1 | 256 | -3.9 | ▼ 1.5% | 36,943 |
| Aug 17, 2026 | 266 | 266 | 257.3 | 259.9 | -1.2 | ▼ 0.46% | 21,441 |
| Aug 14, 2026 | 253 | 268.3 | 253 | 261.1 | -2.7 | ▼ 1.02% | 43,273 |
| Aug 13, 2026 | 255.7 | 266 | 255.7 | 263.8 | +6.6 | ▲ 2.57% | 102,439 |
| Aug 12, 2026 | 258 | 260 | 255.2 | 257.2 | -1 | ▼ 0.39% | 13,752 |
| Aug 11, 2026 | 257.1 | 260 | 255.5 | 258.2 | +0.6 | ▲ 0.23% | 21,008 |
| Aug 10, 2026 | 260.3 | 260.3 | 254.1 | 257.6 | +0.7 | ▲ 0.27% | 20,175 |
| Aug 07, 2026 | 255 | 259 | 255 | 256.9 | -0.5 | ▼ 0.19% | 15,144 |
| Aug 06, 2026 | 257 | 260.5 | 256.5 | 257.4 | -0.6 | ▼ 0.23% | 19,944 |
| Aug 05, 2026 | 255.4 | 258.9 | 255.4 | 258 | +0.2 | ▲ 0.08% | 19,639 |
| Aug 04, 2026 | 253.7 | 258.9 | 253.7 | 257.8 | +0.7 | ▲ 0.27% | 23,281 |
| Aug 03, 2026 | 263 | 263.9 | 257 | 257.1 | -1.9 | ▼ 0.73% | 38,705 |
| Jul 31, 2026 | 250.3 | 259 | 248 | 259 | +7 | ▲ 2.78% | 67,704 |
| Jul 30, 2026 | 253.6 | 254.8 | 251 | 252 | -1.6 | ▼ 0.63% | 24,736 |
| Jul 29, 2026 | 251 | 257.5 | 251 | 253.6 | +0.6 | ▲ 0.24% | 11,310 |
| Jul 28, 2026 | 255 | 256.9 | 251 | 253 | -1 | ▼ 0.39% | 11,075 |
| Jul 27, 2026 | 257.1 | 261.9 | 253.2 | 254 | -5 | ▼ 1.93% | 24,815 |
| Jul 24, 2026 | 255.1 | 267.9 | 255.1 | 259 | -1.8 | ▼ 0.69% | 26,654 |
| Jul 23, 2026 | 255.1 | 261 | 252.9 | 260.8 | +1.9 | ▲ 0.73% | 37,034 |
| Jul 22, 2026 | 260 | 261 | 258 | 258.9 | -5 | ▼ 1.89% | 29,543 |
| Jul 21, 2026 | 263.1 | 266 | 258 | 263.9 | -1.1 | ▼ 0.42% | 62,887 |
| Jul 20, 2026 | 255 | 267.5 | 254 | 265 | +10.9 | ▲ 4.29% | 40,366 |
| Jul 17, 2026 | 250.2 | 256 | 247 | 254.1 | +11.1 | ▲ 4.57% | 55,312 |
| Jul 16, 2026 | 244 | 249.5 | 241 | 243 | -1.9 | ▼ 0.78% | 21,079 |
| Jul 15, 2026 | 245 | 250 | 242 | 244.9 | +0 | 0% | 28,160 |
| Jul 14, 2026 | 237.2 | 248 | 237.1 | 244.9 | +4 | ▲ 1.66% | 28,785 |
| Jul 13, 2026 | 247 | 248 | 240.1 | 240.9 | -6.3 | ▼ 2.55% | 50,363 |
| Jul 10, 2026 | 246.1 | 253 | 246.1 | 247.2 | -1.7 | ▼ 0.68% | 33,842 |
| Jul 09, 2026 | 247 | 249.8 | 245.7 | 248.9 | -0.1 | ▼ 0.04% | 18,441 |
| Jul 08, 2026 | 251 | 252.1 | 248 | 249 | -5 | ▼ 1.97% | 21,341 |
| Jul 07, 2026 | 250 | 255 | 250 | 254 | +4 | ▲ 1.6% | 8,267 |
| Jul 06, 2026 | 251 | 253.9 | 250 | 250 | -3.9 | ▼ 1.54% | 26,111 |
| Jul 03, 2026 | 256.8 | 256.8 | 252.2 | 253.9 | -0.9 | ▼ 0.35% | 10,118 |
| Jul 02, 2026 | 252.1 | 257 | 252.1 | 254.8 | -2.2 | ▼ 0.86% | 6,509 |
| Jul 01, 2026 | 251 | 258 | 248.3 | 257 | +8.9 | ▲ 3.59% | 19,388 |
| Jun 30, 2026 | 250 | 254.8 | 248.1 | 248.1 | -2.9 | ▼ 1.16% | 23,802 |
| Jun 29, 2026 | 249.1 | 252 | 248.3 | 251 | -1.6 | ▼ 0.63% | 22,944 |
| Jun 26, 2026 | 256.9 | 256.9 | 250 | 252.6 | +0.6 | ▲ 0.24% | 27,963 |
| Jun 25, 2026 | 250.4 | 257.8 | 250.4 | 252 | -1 | ▼ 0.4% | 23,015 |
| Jun 24, 2026 | 255.3 | 257 | 250 | 253 | -2.3 | ▼ 0.9% | 67,845 |
| Jun 23, 2026 | 260 | 262 | 255.2 | 255.3 | -6.7 | ▼ 2.56% | 50,203 |
| Jun 22, 2026 | 275 | 275 | 261 | 262 | -0.3 | ▼ 0.11% | 13,379 |
| Jun 19, 2026 | 264 | 264 | 261.3 | 262.3 | -1.7 | ▼ 0.64% | 12,924 |
| Jun 18, 2026 | 269 | 271.9 | 262.6 | 264 | +0 | 0% | 14,493 |
| Jun 17, 2026 | 264 | 266 | 263 | 264 | +0 | 0% | 17,599 |
| Jun 16, 2026 | 261.3 | 264.5 | 261.3 | 264 | +0 | 0% | 15,013 |
| Jun 15, 2026 | 262 | 266.9 | 260.7 | 264 | -0.8 | ▼ 0.3% | 26,849 |
| Jun 12, 2026 | 266 | 267 | 263 | 264.8 | +1.3 | ▲ 0.49% | 16,737 |
| Jun 11, 2026 | 265 | 268.2 | 263 | 263.5 | -1.4 | ▼ 0.53% | 16,724 |
| Jun 10, 2026 | 262 | 269 | 262 | 264.9 | +0.9 | ▲ 0.34% | 18,741 |
| Jun 09, 2026 | 264 | 269.4 | 261 | 264 | -0.3 | ▼ 0.11% | 36,427 |
| Jun 08, 2026 | 272 | 272 | 264 | 264.3 | -0.7 | ▼ 0.26% | 24,726 |
| Jun 05, 2026 | 270.9 | 270.9 | 264.4 | 265 | -4.1 | ▼ 1.52% | 35,034 |
| Jun 04, 2026 | 270.3 | 275 | 268.5 | 269.1 | -3.4 | ▼ 1.25% | 17,135 |
| Jun 03, 2026 | 270.5 | 277 | 270.5 | 272.5 | -0.5 | ▼ 0.18% | 23,789 |
| Jun 02, 2026 | 266.1 | 274 | 266 | 273 | +5 | ▲ 1.87% | 33,621 |
| Jun 01, 2026 | 271 | 278 | 268 | 268 | -8.1 | ▼ 2.93% | 29,317 |
| May 27, 2026 | 278 | 278 | 274.2 | 276.1 | -0.9 | ▼ 0.32% | 44,978 |
| May 26, 2026 | 278.9 | 280 | 273 | 277 | +1 | ▲ 0.36% | 22,676 |
| May 25, 2026 | 274 | 279 | 274 | 276 | +2 | ▲ 0.73% | 58,442 |
| May 22, 2026 | 267.1 | 274 | 267.1 | 274 | +5 | ▲ 1.86% | 26,681 |
| May 21, 2026 | 271 | 273.7 | 268 | 269 | -2 | ▼ 0.74% | 11,581 |
| May 20, 2026 | 266.8 | 271.9 | 261 | 271 | +7 | ▲ 2.65% | 49,703 |
| May 19, 2026 | 264.1 | 267.9 | 264 | 264 | -1.2 | ▼ 0.45% | 15,066 |
| May 18, 2026 | 265 | 268 | 265 | 265.2 | -0.7 | ▼ 0.26% | 16,324 |
| May 15, 2026 | 269 | 269 | 265 | 265.9 | -0.2 | ▼ 0.08% | 20,191 |
| May 14, 2026 | 265.2 | 268 | 265.1 | 266.1 | -2.6 | ▼ 0.97% | 8,382 |
| May 13, 2026 | 263.4 | 269 | 263.4 | 268.7 | +2.4 | ▲ 0.9% | 27,285 |
| May 12, 2026 | 275.9 | 275.9 | 266 | 266.3 | -6.7 | ▼ 2.45% | 48,785 |
| May 11, 2026 | 271 | 274 | 270 | 273 | +5 | ▲ 1.87% | 41,039 |
| May 08, 2026 | 262.5 | 269.8 | 262.5 | 268 | +3.7 | ▲ 1.4% | 29,183 |
| May 07, 2026 | 261 | 265 | 260 | 264.3 | +2.5 | ▲ 0.95% | 25,567 |
| May 06, 2026 | 258.1 | 265 | 258.1 | 261.8 | -0.7 | ▼ 0.27% | 23,782 |
| May 05, 2026 | 249.3 | 265.9 | 249.3 | 262.5 | +0.1 | ▲ 0.04% | 46,510 |
| May 04, 2026 | 251.3 | 267.9 | 251.3 | 262.4 | -2.1 | ▼ 0.79% | 48,418 |
| Apr 30, 2026 | 263 | 266.5 | 261.1 | 264.5 | -1.3 | ▼ 0.49% | 65,645 |
| Apr 29, 2026 | 266.2 | 269.9 | 263 | 265.8 | -1.7 | ▼ 0.64% | 43,697 |
| Apr 28, 2026 | 265 | 276 | 265 | 267.5 | -1.7 | ▼ 0.63% | 41,640 |
| Apr 27, 2026 | 267.2 | 272.9 | 266.1 | 269.2 | +2 | ▲ 0.75% | 58,756 |
| Apr 24, 2026 | 268 | 270.3 | 264.1 | 267.2 | -1.6 | ▼ 0.6% | 43,887 |
| Apr 23, 2026 | 274 | 274 | 268 | 268.8 | -5.2 | ▼ 1.9% | 51,777 |
| Apr 22, 2026 | 257.5 | 280 | 257.5 | 274 | +3 | ▲ 1.11% | 99,036 |
| Apr 21, 2026 | 275.1 | 278 | 270.2 | 271 | -7 | ▼ 2.52% | 69,169 |
| Apr 20, 2026 | 265.9 | 283 | 265.9 | 278 | -1.8 | ▼ 0.64% | 76,487 |
| Apr 17, 2026 | 286.4 | 286.6 | 276.3 | 279.8 | -1 | ▼ 0.36% | 76,304 |
| Apr 16, 2026 | 288.9 | 288.9 | 277.9 | 280.8 | -8.1 | ▼ 2.8% | 122,524 |
| Apr 15, 2026 | 286.4 | 292.4 | 282.6 | 288.9 | +7.9 | ▲ 2.81% | 183,234 |
| Apr 13, 2026 | 282 | 287.7 | 277.1 | 281 | -1.5 | ▼ 0.53% | 89,761 |
| Apr 10, 2026 | 286 | 287.8 | 282 | 282.5 | -5.5 | ▼ 1.91% | 136,641 |
| Apr 09, 2026 | 286 | 290 | 278.1 | 288 | +7 | ▲ 2.49% | 194,797 |
| Apr 08, 2026 | 275 | 284 | 274 | 281 | +7.2 | ▲ 2.63% | 152,568 |
| Apr 07, 2026 | 273.1 | 279.7 | 270 | 273.8 | +1.3 | ▲ 0.48% | 163,238 |
| Apr 06, 2026 | 258 | 273.5 | 255.2 | 272.5 | +15.7 | ▲ 6.11% | 194,106 |
| Apr 05, 2026 | 279 | 279 | 256.6 | 256.8 | -17.2 | ▼ 6.28% | 192,686 |
| Apr 02, 2026 | 278 | 281 | 267.8 | 274 | -4 | ▼ 1.44% | 193,514 |
| Apr 01, 2026 | 287.1 | 290 | 274 | 278 | -12 | ▼ 4.14% | 184,070 |
| Mar 31, 2026 | 288 | 291.9 | 280.2 | 290 | +4 | ▲ 1.4% | 167,104 |
| Mar 30, 2026 | 292 | 301.5 | 285 | 286 | -6.5 | ▼ 2.22% | 298,277 |
| Mar 29, 2026 | 308.7 | 310 | 292.3 | 292.5 | -16.2 | ▼ 5.25% | 352,714 |
| Mar 26, 2026 | 300 | 309 | 300 | 308.7 | +4.7 | ▲ 1.55% | 150,529 |
| Mar 25, 2026 | 303.4 | 310 | 303 | 304 | -5.5 | ▼ 1.78% | 261,252 |
| Mar 24, 2026 | 318.7 | 318.7 | 308 | 309.5 | -3 | ▼ 0.96% | 302,336 |
| Mar 23, 2026 | 318.4 | 318.4 | 305 | 312.5 | +0.3 | ▲ 0.1% | 206,538 |
| Mar 22, 2026 | 314.2 | 316.2 | 302.8 | 312.2 | +4.1 | ▲ 1.33% | 631,887 |
| Mar 19, 2026 | 310 | 318 | 304.2 | 308.1 | -1.9 | ▼ 0.61% | 975,850 |
| Mar 17, 2026 | 315 | 316.9 | 300 | 310 | +1 | ▲ 0.32% | 598,202 |
| Mar 16, 2026 | 328.2 | 328.2 | 305.8 | 309 | -12.8 | ▼ 3.98% | 409,051 |
| Mar 15, 2026 | 288 | 322.4 | 274.4 | 321.8 | +28 | ▲ 9.53% | 2,721,980 |
| Mar 12, 2026 | 285 | 297.7 | 281.2 | 293.8 | +10.4 | ▲ 3.67% | 262,021 |
| Mar 11, 2026 | 289 | 293 | 280 | 283.4 | -0.8 | ▼ 0.28% | 184,113 |
| Mar 10, 2026 | 291 | 291 | 276 | 284.2 | -1.8 | ▼ 0.63% | 234,860 |
| Mar 09, 2026 | 275.4 | 286 | 275.4 | 286 | +16 | ▲ 5.93% | 3,880 |
| Mar 03, 2026 | 268 | 273.1 | 262.7 | 270 | +5.2 | ▲ 1.96% | 114,594 |
| Mar 01, 2026 | 259 | 265 | 258.2 | 264.8 | +0.8 | ▲ 0.3% | 48,794 |
| Feb 26, 2026 | 270.3 | 270.3 | 260.1 | 264 | -1 | ▼ 0.38% | 49,728 |
| Feb 25, 2026 | 260.1 | 267 | 260.1 | 265 | +1 | ▲ 0.38% | 37,448 |
| Feb 24, 2026 | 256.6 | 266.1 | 256.6 | 264 | +7.5 | ▲ 2.92% | 77,729 |
| Feb 23, 2026 | 255 | 261 | 254 | 256.5 | -0.5 | ▼ 0.19% | 55,394 |
| Feb 22, 2026 | 262 | 264 | 257 | 257 | -8.4 | ▼ 3.17% | 74,809 |
| Feb 17, 2026 | 280.5 | 280.5 | 262 | 265.4 | -9.6 | ▼ 3.49% | 146,809 |
| Feb 16, 2026 | 287 | 288.9 | 272 | 275 | -9 | ▼ 3.17% | 136,499 |
| Feb 12, 2026 | 280.1 | 297 | 280 | 284 | +3.5 | ▲ 1.25% | 404,426 |
| Feb 11, 2026 | 280.1 | 280.5 | 272.2 | 280.5 | +5.5 | ▲ 2% | 118,535 |
| Feb 10, 2026 | 280 | 284.8 | 273.6 | 275 | +0.4 | ▲ 0.15% | 171,643 |
| Feb 09, 2026 | 275 | 278 | 268.1 | 274.6 | +4.5 | ▲ 1.67% | 115,384 |
| Feb 08, 2026 | 270 | 282 | 270 | 270.1 | -0.9 | ▼ 0.33% | 150,932 |
| Feb 05, 2026 | 264.1 | 274 | 255 | 271 | +12 | ▲ 4.63% | 192,001 |
| Feb 04, 2026 | 261.8 | 261.9 | 256 | 259 | -0.2 | ▼ 0.08% | 34,795 |
| Feb 03, 2026 | 265 | 268.5 | 259.2 | 259.2 | -6.8 | ▼ 2.56% | 50,162 |
| Feb 02, 2026 | 265 | 271.8 | 264.9 | 266 | -2 | ▼ 0.75% | 46,882 |
| Feb 01, 2026 | 269 | 271.3 | 263 | 268 | +4 | ▲ 1.52% | 79,107 |
| Jan 29, 2026 | 263.9 | 279 | 260 | 264 | +3 | ▲ 1.15% | 180,605 |
| Jan 28, 2026 | 258 | 264 | 257.3 | 261 | -1 | ▼ 0.38% | 40,386 |
| Jan 27, 2026 | 268.9 | 272.1 | 259.1 | 262 | -6 | ▼ 2.24% | 133,895 |
| Jan 26, 2026 | 271 | 271 | 262 | 268 | -3 | ▼ 1.11% | 78,864 |
| Jan 25, 2026 | 265 | 272 | 265 | 271 | +6.1 | ▲ 2.3% | 77,694 |
| Jan 22, 2026 | 253.5 | 264.9 | 253.5 | 264.9 | +6.9 | ▲ 2.67% | 54,841 |
| Jan 21, 2026 | 257.9 | 259 | 255.1 | 258 | +2.2 | ▲ 0.86% | 48,777 |
| Jan 20, 2026 | 255 | 258 | 253.9 | 255.8 | +3.8 | ▲ 1.51% | 39,105 |
| Jan 18, 2026 | 248.1 | 252.7 | 248.1 | 252 | +2 | ▲ 0.8% | 42,541 |
| Jan 14, 2026 | 249 | 253.9 | 247 | 250 | +1 | ▲ 0.4% | 40,550 |
| Jan 13, 2026 | 248 | 249 | 245 | 249 | +2 | ▲ 0.81% | 20,381 |
| Jan 12, 2026 | 246 | 248 | 244.1 | 247 | +1 | ▲ 0.41% | 26,156 |
| Jan 08, 2026 | 239.7 | 249.2 | 239.7 | 246 | +1.5 | ▲ 0.61% | 17,731 |
| Jan 07, 2026 | 248 | 250 | 244.2 | 244.5 | -4.5 | ▼ 1.81% | 23,477 |
| Jan 06, 2026 | 250.5 | 250.8 | 246.6 | 249 | +1 | ▲ 0.4% | 19,426 |
| Jan 05, 2026 | 251.5 | 251.5 | 245 | 248 | +1.3 | ▲ 0.53% | 18,032 |
| Jan 04, 2026 | 249.5 | 251 | 245 | 246.7 | -2.8 | ▼ 1.12% | 14,948 |
| Jan 01, 2026 | 247.2 | 249.5 | 243.7 | 249.5 | +2.3 | ▲ 0.93% | 20,064 |
| Dec 31, 2025 | 246.1 | 250 | 246.1 | 247.2 | -0.7 | ▼ 0.28% | 18,970 |
| Dec 29, 2025 | 254 | 254 | 246 | 247.9 | -3.1 | ▼ 1.24% | 13,326 |
| Dec 28, 2025 | 246 | 251 | 245.6 | 251 | +5 | ▲ 2.03% | 23,808 |
| Dec 24, 2025 | 247 | 248 | 245.1 | 246 | -0.8 | ▼ 0.32% | 6,405 |
| Dec 23, 2025 | 244.5 | 247 | 242.7 | 246.8 | +3.1 | ▲ 1.27% | 12,856 |
| Dec 22, 2025 | 242 | 245 | 242 | 243.7 | -0.3 | ▼ 0.12% | 20,910 |
| Dec 21, 2025 | 245.2 | 247.9 | 243 | 244 | -4.7 | ▼ 1.89% | 40,047 |
| Dec 18, 2025 | 250 | 251 | 247 | 248.7 | -1.3 | ▼ 0.52% | 15,452 |
| Dec 17, 2025 | 252 | 252 | 247.6 | 250 | +1 | ▲ 0.4% | 9,847 |
| Dec 16, 2025 | 245.2 | 250 | 245.2 | 249 | +2.1 | ▲ 0.85% | 14,256 |
| Dec 15, 2025 | 247.9 | 249 | 245.1 | 246.9 | +0.4 | ▲ 0.16% | 20,483 |
| Dec 14, 2025 | 242.1 | 251.8 | 242.1 | 246.5 | -0.5 | ▼ 0.2% | 22,437 |
| Dec 11, 2025 | 250 | 253.8 | 247 | 247 | -4.2 | ▼ 1.67% | 52,375 |
| Dec 10, 2025 | 248.1 | 255.5 | 248.1 | 251.2 | -1.9 | ▼ 0.75% | 13,515 |
| Dec 09, 2025 | 249.9 | 256 | 249.9 | 253.1 | -1.9 | ▼ 0.75% | 13,813 |
| Dec 08, 2025 | 249.8 | 256 | 249.8 | 255 | +0.2 | ▲ 0.08% | 22,009 |
| Dec 07, 2025 | 251 | 256 | 251 | 254.8 | +1.6 | ▲ 0.63% | 23,716 |
| Dec 03, 2025 | 256 | 257.6 | 253 | 253.2 | -2.6 | ▼ 1.02% | 38,096 |
| Dec 02, 2025 | 260 | 260 | 255.1 | 255.8 | -1.7 | ▼ 0.66% | 20,226 |
| Dec 01, 2025 | 254.2 | 260 | 254.2 | 257.5 | +0.5 | ▲ 0.19% | 19,852 |
| Nov 30, 2025 | 260 | 262 | 255.2 | 257 | -2.7 | ▼ 1.04% | 61,057 |
| Nov 27, 2025 | 263 | 263 | 259.4 | 259.7 | -0.4 | ▼ 0.15% | 26,919 |
| Nov 26, 2025 | 257.2 | 263 | 254 | 260.1 | +1.1 | ▲ 0.42% | 22,839 |
| Nov 25, 2025 | 264.5 | 264.5 | 258.1 | 259 | -1.7 | ▼ 0.65% | 23,263 |
| Nov 24, 2025 | 265 | 265 | 259 | 260.7 | +0.6 | ▲ 0.23% | 27,391 |
| Nov 23, 2025 | 253 | 264 | 253 | 260.1 | +6 | ▲ 2.36% | 32,798 |
| Nov 20, 2025 | 251.2 | 262.1 | 250.8 | 254.1 | -1.7 | ▼ 0.66% | 36,783 |
| Nov 19, 2025 | 260 | 260 | 253.1 | 255.8 | -3.8 | ▼ 1.46% | 16,109 |
| Nov 18, 2025 | 249.3 | 261 | 249.3 | 259.6 | +5.3 | ▲ 2.08% | 19,859 |
| Nov 17, 2025 | 246 | 255 | 246 | 254.3 | +3.3 | ▲ 1.31% | 21,985 |
| Nov 16, 2025 | 247.8 | 256.6 | 247.8 | 251 | -1.8 | ▼ 0.71% | 23,861 |
| Nov 13, 2025 | 252.5 | 256.9 | 250.1 | 252.8 | -2.2 | ▼ 0.86% | 15,534 |
| Nov 12, 2025 | 256 | 257 | 254 | 255 | -0.7 | ▼ 0.27% | 22,471 |
| Nov 11, 2025 | 257.1 | 258.9 | 254 | 255.7 | -0.7 | ▼ 0.27% | 22,258 |
| Nov 10, 2025 | 252.7 | 261.6 | 252.7 | 256.4 | +1.5 | ▲ 0.59% | 25,772 |
| Nov 09, 2025 | 262 | 262 | 254.2 | 254.9 | -6.9 | ▼ 2.64% | 28,304 |
| Nov 06, 2025 | 265 | 265 | 259.7 | 261.8 | -0.7 | ▼ 0.27% | 27,979 |
| Nov 05, 2025 | 267 | 270.8 | 260.2 | 262.5 | -4.4 | ▼ 1.65% | 49,009 |
| Nov 04, 2025 | 269.1 | 270 | 265.2 | 266.9 | +3 | ▲ 1.14% | 64,980 |
| Nov 03, 2025 | 274 | 274 | 260 | 263.9 | -6.1 | ▼ 2.26% | 33,963 |
| Nov 02, 2025 | 266 | 272 | 260.1 | 270 | +9 | ▲ 3.45% | 76,011 |
| Oct 30, 2025 | 251 | 266.9 | 251 | 261 | +5 | ▲ 1.95% | 40,868 |
| Oct 29, 2025 | 256 | 265.7 | 255.9 | 256 | -4 | ▼ 1.54% | 62,854 |
| Oct 28, 2025 | 249.9 | 265 | 247 | 260 | +13 | ▲ 5.26% | 47,304 |
| Oct 26, 2025 | 242 | 247 | 242 | 247 | +1 | ▲ 0.41% | 19,170 |
| Oct 19, 2025 | 248.8 | 248.8 | 243.1 | 246 | +2 | ▲ 0.82% | 17,861 |
| Oct 16, 2025 | 251 | 251 | 243.1 | 244 | -6.9 | ▼ 2.75% | 32,558 |
| Oct 15, 2025 | 249.3 | 255.2 | 248 | 250.9 | -2.6 | ▼ 1.03% | 23,721 |
| Oct 14, 2025 | 262.9 | 262.9 | 253.2 | 253.5 | -5.5 | ▼ 2.12% | 24,660 |
| Oct 13, 2025 | 255 | 262.1 | 249.1 | 259 | +2 | ▲ 0.78% | 51,122 |
| Oct 12, 2025 | 260.1 | 260.2 | 252.5 | 257 | -8 | ▼ 3.02% | 62,899 |
| Oct 09, 2025 | 264.1 | 275 | 261.3 | 265 | +6 | ▲ 2.32% | 62,876 |
| Oct 08, 2025 | 264 | 266 | 255 | 259 | -5 | ▼ 1.89% | 44,732 |
| Oct 07, 2025 | 281.4 | 281.4 | 262.1 | 264 | — | — | 61,591 |
