Green Ventures Limited
GVLRs490.5▼ -1.4 (0.28%)
As of Sep 29, 2026 · 02:56
EPS
12.94
P/E Ratio
37.91
Book Value
124.33
PBV
3.95
1Y Yield
-4.85%
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 | 490.9 | 493 | 485 | 490.5 | -1.4 | ▼ 0.28% | 16,345 |
| Sep 28, 2026 | 490 | 492 | 487.2 | 491.9 | +2.6 | ▲ 0.53% | 17,697 |
| Sep 24, 2026 | 488 | 493.9 | 485 | 489.3 | -0.7 | ▼ 0.14% | 7,065 |
| Sep 23, 2026 | 494 | 500 | 490 | 490 | -5.2 | ▼ 1.05% | 17,281 |
| Sep 22, 2026 | 495 | 501.9 | 493.2 | 495.2 | +0.2 | ▲ 0.04% | 33,937 |
| Sep 18, 2026 | 496 | 498 | 493 | 495 | +0.2 | ▲ 0.04% | 21,015 |
| Sep 17, 2026 | 490 | 499 | 490 | 494.8 | +1 | ▲ 0.2% | 19,943 |
| Sep 16, 2026 | 498 | 499.9 | 488 | 493.8 | -4.2 | ▼ 0.84% | 13,988 |
| Sep 15, 2026 | 494 | 504 | 492 | 498 | +4 | ▲ 0.81% | 43,381 |
| Sep 14, 2026 | 480.5 | 499.5 | 480.4 | 494 | +9.1 | ▲ 1.88% | 26,087 |
| Sep 11, 2026 | 472.5 | 484.9 | 472.5 | 484.9 | +8.7 | ▲ 1.83% | 11,003 |
| Sep 10, 2026 | 479 | 480.9 | 476.2 | 476.2 | -2.8 | ▼ 0.58% | 12,083 |
| Sep 09, 2026 | 487 | 487 | 479 | 479 | -6.9 | ▼ 1.42% | 15,271 |
| Sep 07, 2026 | 473 | 488 | 473 | 485.9 | +6.9 | ▲ 1.44% | 12,386 |
| Sep 03, 2026 | 475 | 479 | 470 | 479 | +6.4 | ▲ 1.35% | 7,893 |
| Sep 02, 2026 | 465.1 | 480 | 465.1 | 472.6 | +2.6 | ▲ 0.55% | 6,188 |
| Sep 01, 2026 | 468 | 480 | 465.1 | 470 | -2 | ▼ 0.42% | 8,502 |
| Aug 31, 2026 | 467.2 | 472 | 465.6 | 472 | -4.2 | ▼ 0.88% | 15,776 |
| Aug 27, 2026 | 461 | 478.3 | 461 | 476.2 | +3.7 | ▲ 0.78% | 7,835 |
| Aug 26, 2026 | 471 | 475 | 467.1 | 472.5 | -6.4 | ▼ 1.34% | 18,176 |
| Aug 25, 2026 | 480 | 483 | 474.3 | 478.9 | +0.9 | ▲ 0.19% | 3,775 |
| Aug 24, 2026 | 484 | 488 | 478 | 478 | -5 | ▼ 1.04% | 9,417 |
| Aug 21, 2026 | 482 | 492 | 482 | 483 | +0.7 | ▲ 0.15% | 23,230 |
| Aug 20, 2026 | 470 | 484.9 | 469.8 | 482.3 | +10.3 | ▲ 2.18% | 14,430 |
| Aug 19, 2026 | 470 | 480 | 469 | 472 | +1.8 | ▲ 0.38% | 8,462 |
| Aug 18, 2026 | 472.2 | 475 | 470.2 | 470.2 | -1.9 | ▼ 0.4% | 7,695 |
| Aug 17, 2026 | 470 | 476 | 470 | 472.1 | -4.9 | ▼ 1.03% | 8,697 |
| Aug 14, 2026 | 474.6 | 479.9 | 474.6 | 477 | -1.2 | ▼ 0.25% | 4,851 |
| Aug 13, 2026 | 481 | 481 | 472.2 | 478.2 | -2.8 | ▼ 0.58% | 5,081 |
| Aug 12, 2026 | 475.3 | 481 | 475.1 | 481 | +0.5 | ▲ 0.1% | 8,931 |
| Aug 11, 2026 | 473 | 481 | 473 | 480.5 | +0.5 | ▲ 0.1% | 11,966 |
| Aug 10, 2026 | 480.2 | 485 | 476.4 | 480 | -2 | ▼ 0.41% | 1,588 |
| Aug 07, 2026 | 479 | 484 | 476 | 482 | +1.8 | ▲ 0.37% | 6,322 |
| Aug 06, 2026 | 480 | 487.9 | 480 | 480.2 | -1.8 | ▼ 0.37% | 4,787 |
| Aug 05, 2026 | 481 | 485 | 479.4 | 482 | +0.9 | ▲ 0.19% | 4,385 |
| Aug 04, 2026 | 483 | 485 | 480 | 481.1 | -2.3 | ▼ 0.48% | 6,158 |
| Aug 03, 2026 | 487 | 492 | 483 | 483.4 | -3.6 | ▼ 0.74% | 14,857 |
| Jul 31, 2026 | 480 | 489.5 | 477.6 | 487 | +2.5 | ▲ 0.52% | 8,364 |
| Jul 30, 2026 | 476.1 | 488 | 476.1 | 484.5 | -1.5 | ▼ 0.31% | 12,929 |
| Jul 29, 2026 | 480.2 | 489.8 | 480 | 486 | -1.9 | ▼ 0.39% | 14,838 |
| Jul 28, 2026 | 485 | 490 | 479.2 | 487.9 | +2.9 | ▲ 0.6% | 17,359 |
| Jul 27, 2026 | 482.4 | 490 | 482.4 | 485 | +0 | 0% | 11,292 |
| Jul 24, 2026 | 482 | 492.8 | 482 | 485 | -5 | ▼ 1.02% | 15,952 |
| Jul 23, 2026 | 480.2 | 490 | 480.2 | 490 | +0 | 0% | 5,271 |
| Jul 22, 2026 | 486 | 492 | 485 | 490 | -2 | ▼ 0.41% | 12,399 |
| Jul 21, 2026 | 496 | 497 | 488 | 492 | -5 | ▼ 1.01% | 21,058 |
| Jul 20, 2026 | 495 | 500 | 485.3 | 497 | +5.7 | ▲ 1.16% | 12,533 |
| Jul 17, 2026 | 474.3 | 491.3 | 474.3 | 491.3 | +11.3 | ▲ 2.35% | 14,130 |
| Jul 16, 2026 | 468 | 480 | 467 | 480 | +10 | ▲ 2.13% | 18,946 |
| Jul 15, 2026 | 466 | 479.9 | 466 | 470 | +4 | ▲ 0.86% | 3,334 |
| Jul 14, 2026 | 463 | 480 | 463 | 466 | -4 | ▼ 0.85% | 10,331 |
| Jul 13, 2026 | 462 | 475 | 462 | 470 | +0.2 | ▲ 0.04% | 9,604 |
| Jul 10, 2026 | 461 | 480 | 461 | 469.8 | -0.2 | ▼ 0.04% | 4,931 |
| Jul 09, 2026 | 466.2 | 470 | 466.1 | 470 | -3 | ▼ 0.63% | 6,136 |
| Jul 08, 2026 | 467.3 | 474.9 | 467.3 | 473 | -2 | ▼ 0.42% | 4,501 |
| Jul 07, 2026 | 472 | 482.5 | 470 | 475 | +1.9 | ▲ 0.4% | 15,252 |
| Jul 06, 2026 | 474 | 480 | 473 | 473.1 | -3.8 | ▼ 0.8% | 3,052 |
| Jul 03, 2026 | 476 | 480 | 473.2 | 476.9 | +1.9 | ▲ 0.4% | 3,925 |
| Jul 02, 2026 | 475 | 475 | 470.1 | 475 | +0 | 0% | 5,508 |
| Jul 01, 2026 | 467 | 479 | 465.8 | 475 | +9.2 | ▲ 1.98% | 5,464 |
| Jun 30, 2026 | 471 | 472 | 465.1 | 465.8 | -4.2 | ▼ 0.89% | 6,598 |
| Jun 29, 2026 | 477 | 477 | 470 | 470 | -7.6 | ▼ 1.59% | 15,207 |
| Jun 26, 2026 | 477.3 | 480 | 477.3 | 477.6 | -0.4 | ▼ 0.08% | 13,040 |
| Jun 25, 2026 | 480 | 480 | 476 | 478 | +1.5 | ▲ 0.31% | 2,150 |
| Jun 24, 2026 | 484 | 484 | 475.1 | 476.5 | -5.5 | ▼ 1.14% | 13,248 |
| Jun 23, 2026 | 487 | 487 | 480.2 | 482 | -1.1 | ▼ 0.23% | 4,255 |
| Jun 22, 2026 | 483.5 | 489 | 480.2 | 483.1 | -0.4 | ▼ 0.08% | 6,993 |
| Jun 19, 2026 | 484 | 488 | 480 | 483.5 | -0.5 | ▼ 0.1% | 12,913 |
| Jun 18, 2026 | 480 | 489.5 | 480 | 484 | +1.4 | ▲ 0.29% | 5,013 |
| Jun 17, 2026 | 489 | 490 | 482.1 | 482.6 | -2.6 | ▼ 0.54% | 10,580 |
| Jun 16, 2026 | 484 | 488 | 484 | 485.2 | -1.3 | ▼ 0.27% | 6,644 |
| Jun 15, 2026 | 485.1 | 492 | 485.1 | 486.5 | -2.5 | ▼ 0.51% | 20,007 |
| Jun 12, 2026 | 483.2 | 492 | 483.2 | 489 | -0.8 | ▼ 0.16% | 8,656 |
| Jun 11, 2026 | 485.3 | 493 | 485.3 | 489.8 | -2.2 | ▼ 0.45% | 8,603 |
| Jun 10, 2026 | 490 | 500 | 490 | 492 | -0.9 | ▼ 0.18% | 17,557 |
| Jun 09, 2026 | 485 | 493.9 | 483 | 492.9 | +2.9 | ▲ 0.59% | 15,877 |
| Jun 08, 2026 | 488 | 491 | 487.5 | 490 | +0 | 0% | 13,485 |
| Jun 05, 2026 | 489 | 497 | 489 | 490 | -2 | ▼ 0.41% | 15,808 |
| Jun 04, 2026 | 504.7 | 504.7 | 489.5 | 492 | +2 | ▲ 0.41% | 13,236 |
| Jun 03, 2026 | 490 | 495 | 488 | 490 | +0 | 0% | 16,752 |
| Jun 02, 2026 | 485 | 495 | 485 | 490 | -0.7 | ▼ 0.14% | 7,503 |
| Jun 01, 2026 | 491 | 500 | 490 | 490.7 | -8.9 | ▼ 1.78% | 7,253 |
| May 27, 2026 | 502 | 503 | 495 | 499.6 | +2.6 | ▲ 0.52% | 23,220 |
| May 26, 2026 | 491.1 | 500 | 491.1 | 497 | -2 | ▼ 0.4% | 17,789 |
| May 25, 2026 | 492 | 500 | 492 | 499 | +7.1 | ▲ 1.44% | 18,429 |
| May 22, 2026 | 486 | 492 | 486 | 491.9 | +1.9 | ▲ 0.39% | 17,182 |
| May 21, 2026 | 492 | 496 | 488 | 490 | -2.5 | ▼ 0.51% | 8,346 |
| May 20, 2026 | 487.1 | 494 | 487.1 | 492.5 | +2.5 | ▲ 0.51% | 7,226 |
| May 19, 2026 | 494 | 494 | 487 | 490 | -3.9 | ▼ 0.79% | 12,129 |
| May 18, 2026 | 486 | 495 | 481.5 | 493.9 | +7.6 | ▲ 1.56% | 27,588 |
| May 15, 2026 | 481.1 | 494 | 481.1 | 486.3 | -0.1 | ▼ 0.02% | 8,812 |
| May 14, 2026 | 482.1 | 491 | 480.1 | 486.4 | -0.8 | ▼ 0.16% | 20,015 |
| May 13, 2026 | 485 | 492 | 480.3 | 487.2 | -2.8 | ▼ 0.57% | 6,383 |
| May 12, 2026 | 499 | 499 | 489.1 | 490 | -6 | ▼ 1.21% | 10,516 |
| May 11, 2026 | 490 | 496.1 | 488 | 496 | +7 | ▲ 1.43% | 19,339 |
| May 08, 2026 | 485 | 492 | 482.6 | 489 | +2.9 | ▲ 0.6% | 7,506 |
| May 07, 2026 | 480 | 491 | 478 | 486.1 | +0.6 | ▲ 0.12% | 14,418 |
| May 06, 2026 | 485 | 488 | 484 | 485.5 | -0.4 | ▼ 0.08% | 9,467 |
| May 05, 2026 | 477 | 490 | 477 | 485.9 | -1.1 | ▼ 0.23% | 4,638 |
| May 04, 2026 | 480 | 491 | 475 | 487 | -0.5 | ▼ 0.1% | 12,281 |
| Apr 30, 2026 | 480.2 | 489 | 480 | 487.5 | -0.5 | ▼ 0.1% | 26,961 |
| Apr 29, 2026 | 488 | 490 | 484 | 488 | -0.4 | ▼ 0.08% | 12,990 |
| Apr 28, 2026 | 495 | 496 | 488.2 | 488.4 | -6.6 | ▼ 1.33% | 16,264 |
| Apr 27, 2026 | 500 | 501 | 490.3 | 495 | -5 | ▼ 1% | 10,890 |
| Apr 24, 2026 | 484 | 500 | 484 | 500 | +2 | ▲ 0.4% | 23,922 |
| Apr 23, 2026 | 500 | 502 | 493 | 498 | -2 | ▼ 0.4% | 23,720 |
| Apr 22, 2026 | 499 | 500 | 487 | 500 | +4 | ▲ 0.81% | 19,092 |
| Apr 21, 2026 | 495.1 | 500 | 491.3 | 496 | -2 | ▼ 0.4% | 10,254 |
| Apr 20, 2026 | 507 | 507 | 497.6 | 498 | -9 | ▼ 1.78% | 16,489 |
| Apr 17, 2026 | 508 | 508 | 497.5 | 507 | +1 | ▲ 0.2% | 21,664 |
| Apr 16, 2026 | 505 | 507 | 496.3 | 506 | +1.5 | ▲ 0.3% | 43,755 |
| Apr 15, 2026 | 500 | 510 | 500 | 504.5 | +4.5 | ▲ 0.9% | 35,799 |
| Apr 13, 2026 | 496 | 503 | 496 | 500 | +0 | 0% | 29,304 |
| Apr 10, 2026 | 503 | 505 | 493 | 500 | -3 | ▼ 0.6% | 29,957 |
| Apr 09, 2026 | 500 | 503 | 490 | 503 | +9 | ▲ 1.82% | 33,884 |
| Apr 08, 2026 | 485 | 494 | 485 | 494 | +9.4 | ▲ 1.94% | 19,935 |
| Apr 07, 2026 | 495 | 495 | 483.2 | 484.6 | -5.3 | ▼ 1.08% | 29,648 |
| Apr 06, 2026 | 475 | 493.6 | 475 | 489.9 | +16.4 | ▲ 3.46% | 30,454 |
| Apr 05, 2026 | 486.5 | 486.5 | 470 | 473.5 | -17.5 | ▼ 3.56% | 70,113 |
| Apr 02, 2026 | 487.1 | 496.7 | 483.3 | 491 | +1 | ▲ 0.2% | 39,500 |
| Apr 01, 2026 | 495.1 | 500 | 489 | 490 | -10 | ▼ 2% | 52,383 |
| Mar 31, 2026 | 508.9 | 508.9 | 494.1 | 500 | -1 | ▼ 0.2% | 44,172 |
| Mar 30, 2026 | 500 | 513 | 496.9 | 501 | -6 | ▼ 1.18% | 75,786 |
| Mar 29, 2026 | 516 | 520 | 502 | 507 | -9.3 | ▼ 1.8% | 99,489 |
| Mar 26, 2026 | 515 | 521 | 512 | 516.3 | +0.3 | ▲ 0.06% | 65,384 |
| Mar 25, 2026 | 525 | 526 | 510.6 | 516 | -12 | ▼ 2.27% | 80,275 |
| Mar 24, 2026 | 531 | 532 | 518.5 | 528 | +2 | ▲ 0.38% | 83,725 |
| Mar 23, 2026 | 515 | 526 | 515 | 526 | +8.5 | ▲ 1.64% | 127,195 |
| Mar 22, 2026 | 515 | 520 | 511 | 517.5 | +6 | ▲ 1.17% | 114,311 |
| Mar 19, 2026 | 510.5 | 517 | 510 | 511.5 | +1.5 | ▲ 0.29% | 144,633 |
| Mar 17, 2026 | 510 | 511 | 499.3 | 510 | -0.5 | ▼ 0.1% | 87,618 |
| Mar 16, 2026 | 521.9 | 521.9 | 507.3 | 510.5 | -2.5 | ▼ 0.49% | 53,090 |
| Mar 15, 2026 | 505 | 566.1 | 505 | 513 | -1.9 | ▼ 0.37% | 247,620 |
| Mar 12, 2026 | 512 | 516.9 | 507 | 514.9 | +4.9 | ▲ 0.96% | 71,439 |
| Mar 11, 2026 | 520 | 525 | 510 | 510 | -8.6 | ▼ 1.66% | 66,265 |
| Mar 10, 2026 | 540 | 540 | 500.1 | 518.6 | -16.4 | ▼ 3.07% | 361,048 |
| Mar 09, 2026 | 504.6 | 535 | 504.6 | 535 | +40.2 | ▲ 8.12% | 198 |
| Mar 03, 2026 | 484 | 496 | 484 | 494.8 | +8.8 | ▲ 1.81% | 30,488 |
| Mar 01, 2026 | 480 | 489.5 | 480 | 486 | +1.5 | ▲ 0.31% | 45,641 |
| Feb 26, 2026 | 486 | 486 | 482.9 | 484.5 | -0.5 | ▼ 0.1% | 28,822 |
| Feb 25, 2026 | 480 | 489 | 480 | 485 | +2.9 | ▲ 0.6% | 19,225 |
| Feb 24, 2026 | 480.1 | 484 | 480.1 | 482.1 | +2.7 | ▲ 0.56% | 12,527 |
| Feb 23, 2026 | 479.1 | 484.9 | 479.1 | 479.4 | -0.6 | ▼ 0.13% | 39,517 |
| Feb 22, 2026 | 488 | 489 | 479.1 | 480 | -5 | ▼ 1.03% | 41,135 |
| Feb 17, 2026 | 484.2 | 488.8 | 482 | 485 | -5 | ▼ 1.02% | 56,423 |
| Feb 16, 2026 | 495 | 503.9 | 485 | 490 | +3.7 | ▲ 0.76% | 31,932 |
| Feb 12, 2026 | 474 | 495.5 | 474 | 486.3 | +3.4 | ▲ 0.7% | 71,630 |
| Feb 11, 2026 | 485 | 490 | 481.5 | 482.9 | +1.4 | ▲ 0.29% | 32,515 |
| Feb 10, 2026 | 488 | 494.5 | 481 | 481.5 | -6 | ▼ 1.23% | 69,172 |
| Feb 09, 2026 | 494.1 | 499 | 487.1 | 487.5 | -7.4 | ▼ 1.5% | 64,777 |
| Feb 08, 2026 | 500 | 503 | 490 | 494.9 | +2.9 | ▲ 0.59% | 117,726 |
| Feb 05, 2026 | 498.9 | 501.7 | 489.5 | 492 | +0.1 | ▲ 0.02% | 101,265 |
| Feb 04, 2026 | 492 | 503 | 489 | 491.9 | -4.1 | ▼ 0.83% | 114,918 |
| Feb 03, 2026 | 499 | 503 | 490.3 | 496 | -2 | ▼ 0.4% | 79,175 |
| Feb 02, 2026 | 506 | 506 | 495.6 | 498 | -4 | ▼ 0.8% | 76,091 |
| Feb 01, 2026 | 509 | 509 | 499 | 502 | -5 | ▼ 0.99% | 86,568 |
| Jan 29, 2026 | 506.6 | 514.9 | 504 | 507 | +0.4 | ▲ 0.08% | 145,066 |
| Jan 28, 2026 | 499.9 | 540 | 499.9 | 506.6 | -3.5 | ▼ 0.69% | 183,514 |
| Jan 27, 2026 | 530 | 533.8 | 508 | 510.1 | -19.9 | ▼ 3.75% | 118,436 |
| Jan 26, 2026 | 538 | 538 | 519 | 530 | -6 | ▼ 1.12% | 163,280 |
| Jan 25, 2026 | 505 | 564 | 505 | 536 | +21 | ▲ 4.08% | 769,160 |
| Jan 22, 2026 | 522 | 522 | 504 | 515 | -1 | ▼ 0.19% | 139,871 |
| Jan 21, 2026 | 524 | 527.5 | 512.2 | 516 | -8.8 | ▼ 1.68% | 51,919 |
| Jan 20, 2026 | 503 | 530 | 500 | 524.8 | +20.8 | ▲ 4.13% | 594,345 |
| Jan 18, 2026 | 506.6 | 506.7 | 495 | 504 | +1.2 | ▲ 0.24% | 106,299 |
| Jan 14, 2026 | 497.8 | 504.6 | 490 | 502.8 | +5 | ▲ 1% | 184,300 |
| Jan 13, 2026 | 500 | 505 | 490.1 | 497.8 | +2.8 | ▲ 0.57% | 73,111 |
| Jan 12, 2026 | 495 | 502 | 492 | 495 | -3 | ▼ 0.6% | 59,275 |
| Jan 08, 2026 | 497 | 505 | 497 | 498 | -5.9 | ▼ 1.17% | 43,591 |
| Jan 07, 2026 | 510 | 511.4 | 497.5 | 503.9 | -10.1 | ▼ 1.96% | 54,437 |
| Jan 06, 2026 | 510 | 517 | 499 | 514 | +4 | ▲ 0.78% | 64,465 |
| Jan 05, 2026 | 499 | 512 | 495 | 510 | +11 | ▲ 2.2% | 38,671 |
| Jan 04, 2026 | 500 | 500 | 495 | 499 | -2 | ▼ 0.4% | 12,278 |
| Jan 01, 2026 | 501.1 | 509.9 | 499.1 | 501 | -9 | ▼ 1.76% | 60,355 |
| Dec 31, 2025 | 505 | 524.6 | 499.2 | 510 | +2.4 | ▲ 0.47% | 349,744 |
| Dec 29, 2025 | 519 | 520 | 507.6 | 507.6 | -10.9 | ▼ 2.1% | 66,181 |
| Dec 28, 2025 | 521.4 | 521.4 | 513 | 518.5 | +7.2 | ▲ 1.41% | 74,880 |
| Dec 24, 2025 | 513.7 | 523.5 | 510 | 511.3 | -5.7 | ▼ 1.1% | 55,824 |
| Dec 23, 2025 | 520 | 524 | 515.1 | 517 | -1 | ▼ 0.19% | 15,509 |
| Dec 22, 2025 | 515.1 | 520 | 513 | 518 | -1 | ▼ 0.19% | 20,159 |
| Dec 21, 2025 | 525 | 525 | 518 | 519 | -3.3 | ▼ 0.63% | 22,823 |
| Dec 18, 2025 | 524.5 | 530 | 520 | 522.3 | -4.3 | ▼ 0.82% | 23,777 |
| Dec 17, 2025 | 513.1 | 564 | 513.1 | 526.6 | +5.6 | ▲ 1.07% | 21,535 |
| Dec 16, 2025 | 511 | 522 | 511 | 521 | +5 | ▲ 0.97% | 21,739 |
| Dec 15, 2025 | 511.3 | 520.5 | 511.3 | 516 | -0.9 | ▼ 0.17% | 16,180 |
| Dec 14, 2025 | 515 | 523 | 512 | 516.9 | -1.1 | ▼ 0.21% | 30,143 |
| Dec 11, 2025 | 515.5 | 524.9 | 515.5 | 518 | -2.2 | ▼ 0.42% | 19,644 |
| Dec 10, 2025 | 534 | 534 | 520 | 520.2 | -4.8 | ▼ 0.91% | 19,944 |
| Dec 09, 2025 | 524 | 529 | 522 | 525 | +1 | ▲ 0.19% | 18,319 |
| Dec 08, 2025 | 520 | 534.2 | 520 | 524 | +3.5 | ▲ 0.67% | 39,945 |
| Dec 07, 2025 | 525.3 | 533 | 520.5 | 520.5 | -7.6 | ▼ 1.44% | 31,937 |
| Dec 03, 2025 | 545 | 545 | 527 | 528.1 | -11.9 | ▼ 2.2% | 89,252 |
| Dec 02, 2025 | 587.2 | 587.2 | 540 | 540 | -59 | ▼ 9.85% | 201,886 |
| Dec 01, 2025 | 552.9 | 602 | 538.1 | 599 | +51 | ▲ 9.31% | 113,200 |
| Nov 30, 2025 | 548 | 567 | 535 | 548 | +2.1 | ▲ 0.38% | 391,921 |
| Nov 27, 2025 | 538.5 | 546 | 538 | 545.9 | +9.1 | ▲ 1.7% | 65,497 |
| Nov 26, 2025 | 530 | 544.6 | 530 | 536.8 | +2.8 | ▲ 0.52% | 19,989 |
| Nov 25, 2025 | 543 | 546.8 | 533.2 | 534 | -6 | ▼ 1.11% | 40,733 |
| Nov 24, 2025 | 528.1 | 540 | 528.1 | 540 | +8.4 | ▲ 1.58% | 35,562 |
| Nov 23, 2025 | 522 | 532.2 | 522 | 531.6 | +9.1 | ▲ 1.74% | 29,901 |
| Nov 20, 2025 | 532.8 | 532.8 | 518.4 | 522.5 | -6.4 | ▼ 1.21% | 28,027 |
| Nov 19, 2025 | 539 | 539 | 520 | 528.9 | -2.1 | ▼ 0.4% | 25,989 |
| Nov 18, 2025 | 535 | 545 | 528 | 531 | -4 | ▼ 0.75% | 58,668 |
| Nov 17, 2025 | 522 | 535 | 522 | 535 | +14 | ▲ 2.69% | 62,923 |
| Nov 16, 2025 | 523.7 | 528 | 516 | 521 | -2.7 | ▼ 0.52% | 70,844 |
| Nov 13, 2025 | 502.2 | 526 | 502.2 | 523.7 | +11.3 | ▲ 2.21% | 92,258 |
| Nov 12, 2025 | 501 | 520 | 501 | 512.4 | +2 | ▲ 0.39% | 51,514 |
| Nov 11, 2025 | 510 | 519 | 508 | 510.4 | +0.8 | ▲ 0.16% | 81,119 |
| Nov 10, 2025 | 507 | 516.9 | 507 | 509.6 | -5.4 | ▼ 1.05% | 62,480 |
| Nov 09, 2025 | 513 | 517 | 507.5 | 515 | -2.8 | ▼ 0.54% | 27,024 |
| Nov 06, 2025 | 510 | 524.4 | 508.1 | 517.8 | -0.2 | ▼ 0.04% | 27,714 |
| Nov 05, 2025 | 510 | 520 | 510 | 518 | +8 | ▲ 1.57% | 44,210 |
| Nov 04, 2025 | 517 | 522.5 | 507 | 510 | -7 | ▼ 1.35% | 70,239 |
| Nov 03, 2025 | 534 | 534 | 511.1 | 517 | -8.5 | ▼ 1.62% | 53,319 |
| Nov 02, 2025 | 534 | 540 | 525 | 525.5 | -9.5 | ▼ 1.78% | 69,334 |
| Oct 30, 2025 | 520.1 | 538 | 520.1 | 535 | +14 | ▲ 2.69% | 87,461 |
| Oct 29, 2025 | 514.9 | 533 | 505.1 | 521 | +15 | ▲ 2.96% | 122,048 |
| Oct 28, 2025 | 478 | 515 | 478 | 506 | +28 | ▲ 5.86% | 66,961 |
| Oct 26, 2025 | 469 | 482.9 | 469 | 478 | +0.1 | ▲ 0.02% | 11,559 |
| Oct 19, 2025 | 472.5 | 479.9 | 466 | 477.9 | +5.8 | ▲ 1.23% | 11,746 |
| Oct 16, 2025 | 476 | 488.4 | 472.1 | 472.1 | -7.9 | ▼ 1.65% | 18,776 |
| Oct 15, 2025 | 479.1 | 495 | 476 | 480 | -8 | ▼ 1.64% | 23,512 |
| Oct 14, 2025 | 488.3 | 498 | 481 | 488 | -10 | ▼ 2.01% | 23,790 |
| Oct 13, 2025 | 478 | 504 | 470 | 498 | +13.5 | ▲ 2.79% | 23,832 |
| Oct 12, 2025 | 490.1 | 500 | 475.1 | 484.5 | -14.5 | ▼ 2.91% | 53,750 |
| Oct 09, 2025 | 511 | 531 | 499 | 499 | -2 | ▼ 0.4% | 50,722 |
| Oct 08, 2025 | 524 | 524 | 496.7 | 501 | -14.5 | ▼ 2.81% | 36,194 |
| Oct 07, 2025 | 521.4 | 529.5 | 515 | 515.5 | — | — | 45,670 |
