Himal Dolakha Hydropower Company Limited
HDHPCRs216.8▼ -0.7 (0.32%)
As of Sep 29, 2026 · 02:59
EPS
-3.40
P/E Ratio
-63.76
Book Value
71.97
PBV
3.01
1Y Yield
20.71%
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 | 206.7 | 219.9 | 206.7 | 216.8 | -0.7 | ▼ 0.32% | 124,037 |
| Sep 28, 2026 | 220.3 | 224 | 215.5 | 217.5 | -2.8 | ▼ 1.27% | 196,239 |
| Sep 24, 2026 | 219.5 | 223 | 218 | 220.3 | +0.3 | ▲ 0.14% | 239,506 |
| Sep 23, 2026 | 214.7 | 228.5 | 214.7 | 220 | -6 | ▼ 2.65% | 237,880 |
| Sep 22, 2026 | 220 | 230 | 219.1 | 226 | +5.5 | ▲ 2.49% | 487,382 |
| Sep 18, 2026 | 226 | 227 | 220 | 220.5 | -3.7 | ▼ 1.65% | 292,304 |
| Sep 17, 2026 | 230 | 230 | 222 | 224.2 | -3.8 | ▼ 1.67% | 267,565 |
| Sep 16, 2026 | 216 | 233.5 | 210.6 | 228 | +11.5 | ▲ 5.31% | 1,663,890 |
| Sep 15, 2026 | 222 | 225 | 214 | 216.5 | +5 | ▲ 2.36% | 225,624 |
| Sep 14, 2026 | 213.8 | 217 | 210.1 | 211.5 | -2.3 | ▼ 1.08% | 93,016 |
| Sep 11, 2026 | 207 | 215 | 203.7 | 213.8 | +8.8 | ▲ 4.29% | 292,330 |
| Sep 10, 2026 | 187.2 | 207.1 | 187.2 | 205 | +8 | ▲ 4.06% | 163,051 |
| Sep 09, 2026 | 200.8 | 203.7 | 197 | 197 | -3.8 | ▼ 1.89% | 65,850 |
| Sep 07, 2026 | 199.8 | 202 | 198.2 | 200.8 | +2.5 | ▲ 1.26% | 50,657 |
| Sep 03, 2026 | 200.9 | 201.7 | 198 | 198.3 | -0.4 | ▼ 0.2% | 51,411 |
| Sep 02, 2026 | 196.1 | 199.4 | 195.6 | 198.7 | +2.2 | ▲ 1.12% | 52,761 |
| Sep 01, 2026 | 198 | 200 | 194 | 196.5 | +1 | ▲ 0.51% | 84,217 |
| Aug 31, 2026 | 200 | 200 | 195 | 195.5 | -6.5 | ▼ 3.22% | 111,889 |
| Aug 27, 2026 | 199.9 | 205 | 190.8 | 202 | +2.1 | ▲ 1.05% | 72,503 |
| Aug 26, 2026 | 203 | 204.1 | 197 | 199.9 | -4.2 | ▼ 2.06% | 239,107 |
| Aug 25, 2026 | 204.8 | 207.5 | 204.1 | 204.1 | -1.4 | ▼ 0.68% | 44,706 |
| Aug 24, 2026 | 208.5 | 208.5 | 205 | 205.5 | -2.3 | ▼ 1.11% | 85,141 |
| Aug 21, 2026 | 209 | 210 | 206.1 | 207.8 | -1.2 | ▼ 0.57% | 66,065 |
| Aug 20, 2026 | 210 | 210 | 205 | 209 | +1.1 | ▲ 0.53% | 49,580 |
| Aug 19, 2026 | 207.5 | 209 | 205.1 | 207.9 | +0.4 | ▲ 0.19% | 61,131 |
| Aug 18, 2026 | 197.9 | 211.4 | 197.9 | 207.5 | -0.8 | ▼ 0.38% | 59,660 |
| Aug 17, 2026 | 201.4 | 212.9 | 201.4 | 208.3 | -3.7 | ▼ 1.75% | 62,668 |
| Aug 14, 2026 | 213.5 | 215.9 | 211 | 212 | -1.5 | ▼ 0.7% | 104,124 |
| Aug 13, 2026 | 208.8 | 217 | 207.2 | 213.5 | +6.5 | ▲ 3.14% | 211,893 |
| Aug 12, 2026 | 197.6 | 210.9 | 197.6 | 207 | -0.9 | ▼ 0.43% | 51,851 |
| Aug 11, 2026 | 207 | 211 | 205 | 207.9 | +0.9 | ▲ 0.43% | 63,863 |
| Aug 10, 2026 | 198 | 210.5 | 198 | 207 | -1 | ▼ 0.48% | 76,396 |
| Aug 07, 2026 | 210 | 210.7 | 208 | 208 | -1.9 | ▼ 0.91% | 71,273 |
| Aug 06, 2026 | 213.9 | 215 | 209.9 | 209.9 | -1.6 | ▼ 0.76% | 80,586 |
| Aug 05, 2026 | 213.8 | 213.8 | 209 | 211.5 | -0.4 | ▼ 0.19% | 96,936 |
| Aug 04, 2026 | 210 | 213.8 | 210 | 211.9 | -0.6 | ▼ 0.28% | 83,757 |
| Aug 03, 2026 | 210.1 | 217 | 210.1 | 212.5 | -1.2 | ▼ 0.56% | 99,278 |
| Jul 31, 2026 | 214 | 215 | 208 | 213.7 | +0.2 | ▲ 0.09% | 106,601 |
| Jul 30, 2026 | 212 | 215 | 210.5 | 213.5 | -1 | ▼ 0.47% | 76,132 |
| Jul 29, 2026 | 217.7 | 218 | 212 | 214.5 | -1.4 | ▼ 0.65% | 77,244 |
| Jul 28, 2026 | 212 | 217.7 | 211.5 | 215.9 | +1.9 | ▲ 0.89% | 133,774 |
| Jul 27, 2026 | 220.6 | 222 | 212.5 | 214 | -4.6 | ▼ 2.1% | 180,860 |
| Jul 24, 2026 | 217 | 222.9 | 217 | 218.6 | -2.2 | ▼ 1% | 145,917 |
| Jul 23, 2026 | 218.1 | 221 | 216.8 | 220.8 | -0.2 | ▼ 0.09% | 123,561 |
| Jul 22, 2026 | 218 | 222 | 217.1 | 221 | +0.5 | ▲ 0.23% | 181,769 |
| Jul 21, 2026 | 222 | 225.5 | 217.2 | 220.5 | -1.5 | ▼ 0.68% | 351,246 |
| Jul 20, 2026 | 215 | 225.5 | 214 | 222 | +5.9 | ▲ 2.73% | 259,206 |
| Jul 17, 2026 | 206 | 217 | 206 | 216.1 | +13.1 | ▲ 6.45% | 208,257 |
| Jul 16, 2026 | 206 | 208 | 201.3 | 203 | -3 | ▼ 1.46% | 91,767 |
| Jul 15, 2026 | 195.7 | 209.9 | 195.7 | 206 | +0 | 0% | 74,341 |
| Jul 14, 2026 | 192.8 | 207 | 192.8 | 206 | +3.1 | ▲ 1.53% | 10 |
| Jul 13, 2026 | 205.3 | 205.5 | 201 | 202.9 | -2.1 | ▼ 1.02% | 92,734 |
| Jul 10, 2026 | 203.1 | 210 | 203.1 | 205 | -0.8 | ▼ 0.39% | 87,148 |
| Jul 09, 2026 | 206.7 | 207 | 204 | 205.8 | -0.9 | ▼ 0.44% | 67,537 |
| Jul 08, 2026 | 198.6 | 210 | 198.6 | 206.7 | -2.3 | ▼ 1.1% | 84,690 |
| Jul 07, 2026 | 193.8 | 212.2 | 193.8 | 209 | +5 | ▲ 2.45% | 188,012 |
| Jul 06, 2026 | 209 | 209 | 203 | 204 | -2.3 | ▼ 1.11% | 73,594 |
| Jul 03, 2026 | 197.2 | 209.9 | 197.2 | 206.3 | -1.2 | ▼ 0.58% | 84,162 |
| Jul 02, 2026 | 209 | 209 | 205 | 207.5 | -1 | ▼ 0.48% | 90,283 |
| Jul 01, 2026 | 202 | 209.9 | 202 | 208.5 | +6 | ▲ 2.96% | 103,329 |
| Jun 30, 2026 | 206 | 207 | 202 | 202.5 | -1.5 | ▼ 0.74% | 74,856 |
| Jun 29, 2026 | 197.5 | 213.9 | 197.5 | 204 | -3.8 | ▼ 1.83% | 103,095 |
| Jun 26, 2026 | 209 | 211.8 | 206.7 | 207.8 | -1.2 | ▼ 0.57% | 86,401 |
| Jun 25, 2026 | 221.4 | 221.4 | 205 | 209 | -2.5 | ▼ 1.18% | 128,339 |
| Jun 24, 2026 | 213.1 | 214.9 | 206.8 | 211.5 | -1.6 | ▼ 0.75% | 191,131 |
| Jun 23, 2026 | 216.3 | 216.3 | 212.5 | 213.1 | -3.2 | ▼ 1.48% | 156,533 |
| Jun 22, 2026 | 220 | 220 | 215.3 | 216.3 | -0.9 | ▼ 0.41% | 127,934 |
| Jun 19, 2026 | 220 | 220 | 216.4 | 217.2 | -0.7 | ▼ 0.32% | 100,976 |
| Jun 18, 2026 | 220 | 222 | 217 | 217.9 | -1.4 | ▼ 0.64% | 105,932 |
| Jun 17, 2026 | 220 | 244 | 216.8 | 219.3 | +0.8 | ▲ 0.37% | 257,957 |
| Jun 16, 2026 | 218.9 | 222 | 217.1 | 218.5 | -0.4 | ▼ 0.18% | 75,100 |
| Jun 15, 2026 | 227.6 | 227.6 | 218.3 | 218.9 | -4.7 | ▼ 2.1% | 92,621 |
| Jun 12, 2026 | 215 | 234 | 214 | 223.6 | +8.6 | ▲ 4% | 604,139 |
| Jun 11, 2026 | 216.2 | 219 | 214 | 215 | -1.1 | ▼ 0.51% | 124,804 |
| Jun 10, 2026 | 218 | 222.9 | 216 | 216.1 | -1.9 | ▼ 0.87% | 81,589 |
| Jun 09, 2026 | 219 | 219.8 | 212.2 | 218 | +1.6 | ▲ 0.74% | 197,780 |
| Jun 08, 2026 | 218.9 | 220 | 216 | 216.4 | -2.5 | ▼ 1.14% | 125,996 |
| Jun 05, 2026 | 224 | 224 | 218.2 | 218.9 | -2.1 | ▼ 0.95% | 151,845 |
| Jun 04, 2026 | 212.4 | 226 | 212.4 | 221 | -2.5 | ▼ 1.12% | 205,035 |
| Jun 03, 2026 | 213 | 232.6 | 213 | 223.5 | -0.5 | ▼ 0.22% | 215,551 |
| Jun 02, 2026 | 224.2 | 228 | 223 | 224 | -0.2 | ▼ 0.09% | 171,384 |
| Jun 01, 2026 | 231 | 231 | 222 | 224.2 | -6.6 | ▼ 2.86% | 272,012 |
| May 27, 2026 | 228.1 | 232.5 | 222.5 | 230.8 | +3.1 | ▲ 1.36% | 337,758 |
| May 26, 2026 | 234 | 234.9 | 226.2 | 227.7 | -4.3 | ▼ 1.85% | 182,820 |
| May 25, 2026 | 230.7 | 236 | 230.7 | 232 | +1.3 | ▲ 0.56% | 252,594 |
| May 22, 2026 | 239 | 239 | 222 | 230.7 | +3 | ▲ 1.32% | 288,421 |
| May 21, 2026 | 239.4 | 239.4 | 224.2 | 227.7 | -0.3 | ▼ 0.13% | 265,663 |
| May 20, 2026 | 221.9 | 228.6 | 215.6 | 228 | +8.5 | ▲ 3.87% | 210,224 |
| May 19, 2026 | 221 | 223 | 219 | 219.5 | -1.5 | ▼ 0.68% | 104,258 |
| May 18, 2026 | 214 | 225 | 214 | 221 | -0.5 | ▼ 0.23% | 80,139 |
| May 15, 2026 | 223.9 | 225 | 220.3 | 221.5 | +0.5 | ▲ 0.23% | 117,608 |
| May 14, 2026 | 222 | 224 | 218.2 | 221 | +0 | 0% | 104,669 |
| May 13, 2026 | 222.7 | 224 | 219 | 221 | -1.7 | ▼ 0.76% | 169,483 |
| May 12, 2026 | 234 | 234 | 222.5 | 222.7 | -8.3 | ▼ 3.59% | 276,473 |
| May 11, 2026 | 224.9 | 231 | 222.6 | 231 | +8.5 | ▲ 3.82% | 350,447 |
| May 08, 2026 | 217.9 | 222.9 | 216.7 | 222.5 | +6 | ▲ 2.77% | 189,059 |
| May 07, 2026 | 218 | 222.7 | 215 | 216.5 | -1.5 | ▼ 0.69% | 189,470 |
| May 06, 2026 | 223 | 225.9 | 216 | 218 | -1.6 | ▼ 0.73% | 118,378 |
| May 05, 2026 | 216.1 | 222 | 214.1 | 219.6 | +3.5 | ▲ 1.62% | 291,143 |
| May 04, 2026 | 233 | 233 | 214 | 216.1 | -6.7 | ▼ 3.01% | 294,886 |
| Apr 30, 2026 | 220.1 | 225 | 214 | 222.8 | +1.9 | ▲ 0.86% | 369,448 |
| Apr 29, 2026 | 223.1 | 226.4 | 219.3 | 220.9 | -4.1 | ▼ 1.82% | 296,196 |
| Apr 28, 2026 | 228 | 234.6 | 223.5 | 225 | -3 | ▼ 1.32% | 488,683 |
| Apr 27, 2026 | 229.8 | 232.9 | 228 | 228 | -1.8 | ▼ 0.78% | 255,599 |
| Apr 24, 2026 | 242 | 242 | 225 | 229.8 | -0.7 | ▼ 0.3% | 469,482 |
| Apr 23, 2026 | 225 | 242 | 225 | 230.5 | -5.4 | ▼ 2.29% | 360,324 |
| Apr 22, 2026 | 220 | 242.9 | 220 | 235.9 | +4.9 | ▲ 2.12% | 619,305 |
| Apr 21, 2026 | 250.1 | 250.1 | 230.1 | 231 | -7.9 | ▼ 3.31% | 438,219 |
| Apr 20, 2026 | 246 | 249.6 | 238.1 | 238.9 | -7.1 | ▼ 2.89% | 284,512 |
| Apr 17, 2026 | 240 | 248 | 234 | 246 | +7 | ▲ 2.93% | 1,039,020 |
| Apr 16, 2026 | 250 | 250 | 237 | 239 | -11 | ▼ 4.4% | 798,301 |
| Apr 15, 2026 | 254 | 260.5 | 246.1 | 250 | +0.7 | ▲ 0.28% | 1,172,317 |
| Apr 13, 2026 | 237 | 251.1 | 233.2 | 249.3 | +12.3 | ▲ 5.19% | 1,002,588 |
| Apr 10, 2026 | 237 | 243.7 | 234.6 | 237 | +0 | 0% | 898,933 |
| Apr 09, 2026 | 231 | 238.5 | 224.5 | 237 | +9.9 | ▲ 4.36% | 842,683 |
| Apr 08, 2026 | 226 | 230.9 | 224 | 227.1 | +1.1 | ▲ 0.49% | 397,054 |
| Apr 07, 2026 | 230.5 | 230.5 | 221 | 226 | +0 | 0% | 575,821 |
| Apr 06, 2026 | 211 | 227 | 205.5 | 226 | +19 | ▲ 9.18% | 780,886 |
| Apr 05, 2026 | 220 | 220 | 204 | 207 | -13.5 | ▼ 6.12% | 786,751 |
| Apr 02, 2026 | 215 | 230 | 211.5 | 220.5 | +3 | ▲ 1.38% | 698,152 |
| Apr 01, 2026 | 232.4 | 236 | 215 | 217.5 | -14.9 | ▼ 6.41% | 744,682 |
| Mar 31, 2026 | 232 | 239.9 | 224.5 | 232.4 | +0.4 | ▲ 0.17% | 840,144 |
| Mar 30, 2026 | 239.2 | 245.5 | 231 | 232 | -7.2 | ▼ 3.01% | 743,072 |
| Mar 29, 2026 | 253 | 256 | 239.2 | 239.2 | -13.8 | ▼ 5.45% | 747,274 |
| Mar 26, 2026 | 246.6 | 254.4 | 242.1 | 253 | +6.4 | ▲ 2.6% | 763,484 |
| Mar 25, 2026 | 257.7 | 258.7 | 245.2 | 246.6 | -11.1 | ▼ 4.31% | 1,057,134 |
| Mar 24, 2026 | 264 | 267 | 256 | 257.7 | -6.3 | ▼ 2.39% | 1,008,890 |
| Mar 23, 2026 | 270.3 | 270.3 | 259.2 | 264 | -1 | ▼ 0.38% | 1,070,651 |
| Mar 22, 2026 | 255 | 274 | 250.2 | 265 | +11.6 | ▲ 4.58% | 2,729,307 |
| Mar 19, 2026 | 257.5 | 264 | 252 | 253.4 | -1.6 | ▼ 0.63% | 1,822,131 |
| Mar 17, 2026 | 245 | 258 | 235.9 | 255 | +13.5 | ▲ 5.59% | 1,843,233 |
| Mar 16, 2026 | 249 | 253 | 238.4 | 241.5 | -7.5 | ▼ 3.01% | 1,262,453 |
| Mar 15, 2026 | 244 | 255 | 240 | 249 | +9 | ▲ 3.75% | 2,233,382 |
| Mar 12, 2026 | 227 | 243.5 | 225 | 240 | +16 | ▲ 7.14% | 1,842,076 |
| Mar 11, 2026 | 220.3 | 233 | 213 | 224 | +8 | ▲ 3.7% | 1,310,408 |
| Mar 10, 2026 | 226 | 226 | 208.4 | 216 | -5.9 | ▼ 2.66% | 852,972 |
| Mar 09, 2026 | 205.9 | 222 | 205.9 | 221.9 | +20 | ▲ 9.91% | 21,708 |
| Mar 03, 2026 | 195.1 | 203 | 193 | 201.9 | +7.8 | ▲ 4.02% | 170,346 |
| Mar 01, 2026 | 194 | 195 | 188 | 194.1 | +0.2 | ▲ 0.1% | 147,733 |
| Feb 26, 2026 | 195 | 196.7 | 192.2 | 193.9 | +0.9 | ▲ 0.47% | 85,128 |
| Feb 25, 2026 | 194 | 195.7 | 191 | 193 | +1 | ▲ 0.52% | 112,114 |
| Feb 24, 2026 | 194 | 194 | 190 | 192 | +0.9 | ▲ 0.47% | 118,305 |
| Feb 23, 2026 | 194 | 195 | 190 | 191.1 | -0.9 | ▼ 0.47% | 142,513 |
| Feb 22, 2026 | 195 | 198 | 191.2 | 192 | -3.1 | ▼ 1.59% | 183,989 |
| Feb 17, 2026 | 204.9 | 205.9 | 195 | 195.1 | -8.8 | ▼ 4.32% | 452,811 |
| Feb 16, 2026 | 207 | 212 | 203.1 | 203.9 | -6 | ▼ 2.86% | 325,538 |
| Feb 12, 2026 | 213.9 | 216 | 208 | 209.9 | -1.6 | ▼ 0.76% | 631,121 |
| Feb 11, 2026 | 210 | 213 | 206.4 | 211.5 | +2.6 | ▲ 1.24% | 254,307 |
| Feb 10, 2026 | 215 | 217.9 | 207.1 | 208.9 | -2.6 | ▼ 1.23% | 505,899 |
| Feb 09, 2026 | 208 | 218.4 | 204.2 | 211.5 | +3.6 | ▲ 1.73% | 777,735 |
| Feb 08, 2026 | 212 | 217 | 206.5 | 207.9 | -0.6 | ▼ 0.29% | 625,420 |
| Feb 05, 2026 | 205.7 | 216 | 203.4 | 208.5 | +2.8 | ▲ 1.36% | 767,296 |
| Feb 04, 2026 | 193.1 | 205.8 | 193.1 | 205.7 | +8.7 | ▲ 4.42% | 493,640 |
| Feb 03, 2026 | 204.3 | 209.4 | 196 | 197 | -7.3 | ▼ 3.57% | 566,265 |
| Feb 02, 2026 | 205.8 | 216.6 | 203 | 204.3 | -5.7 | ▼ 2.71% | 384,572 |
| Feb 01, 2026 | 215 | 223 | 204.1 | 210 | -3 | ▼ 1.41% | 899,086 |
| Jan 29, 2026 | 198.9 | 214.5 | 198 | 213 | +18 | ▲ 9.23% | 1,462,951 |
| Jan 28, 2026 | 195 | 198.8 | 188.8 | 195 | +0.9 | ▲ 0.46% | 254,986 |
| Jan 27, 2026 | 200 | 202 | 192.1 | 194.1 | -5.9 | ▼ 2.95% | 349,220 |
| Jan 26, 2026 | 206 | 206 | 196 | 200 | -2 | ▼ 0.99% | 657,766 |
| Jan 25, 2026 | 198.4 | 206 | 196 | 202 | +7.2 | ▲ 3.7% | 500,550 |
| Jan 22, 2026 | 185.6 | 194.9 | 185.6 | 194.8 | +7.8 | ▲ 4.17% | 331,753 |
| Jan 21, 2026 | 193 | 194.8 | 186.5 | 187 | -4.4 | ▼ 2.3% | 213,970 |
| Jan 20, 2026 | 185 | 193.8 | 183 | 191.4 | +7.9 | ▲ 4.31% | 323,700 |
| Jan 18, 2026 | 177 | 184 | 177 | 183.5 | +7.5 | ▲ 4.26% | 211,269 |
| Jan 14, 2026 | 177 | 179.4 | 175.4 | 176 | +0 | 0% | 93,752 |
| Jan 13, 2026 | 178 | 178.9 | 175.5 | 176 | -0.8 | ▼ 0.45% | 74,780 |
| Jan 12, 2026 | 180 | 182.5 | 176.4 | 176.8 | -3.2 | ▼ 1.78% | 46,478 |
| Jan 08, 2026 | 175 | 188 | 173.1 | 180 | +5 | ▲ 2.86% | 185,607 |
| Jan 07, 2026 | 175 | 177.7 | 173.7 | 175 | -0.9 | ▼ 0.51% | 36,125 |
| Jan 06, 2026 | 175.3 | 179.4 | 175.3 | 175.9 | -1.2 | ▼ 0.68% | 57,996 |
| Jan 05, 2026 | 175.9 | 177.1 | 174 | 177.1 | +2.5 | ▲ 1.43% | 69,925 |
| Jan 04, 2026 | 175.1 | 175.8 | 173.2 | 174.6 | -0.4 | ▼ 0.23% | 41,546 |
| Jan 01, 2026 | 180 | 180.5 | 173.4 | 175 | -2.1 | ▼ 1.19% | 42,974 |
| Dec 31, 2025 | 174 | 179.6 | 174 | 177.1 | +0.1 | ▲ 0.06% | 42,014 |
| Dec 29, 2025 | 182 | 183 | 172 | 177 | -3.1 | ▼ 1.72% | 94,731 |
| Dec 28, 2025 | 175 | 180.4 | 175 | 180.1 | +6.5 | ▲ 3.74% | 77,504 |
| Dec 24, 2025 | 172.3 | 175.8 | 172 | 173.6 | -0.5 | ▼ 0.29% | 28,312 |
| Dec 23, 2025 | 177.4 | 177.4 | 172 | 174.1 | +0.1 | ▲ 0.06% | 25,960 |
| Dec 22, 2025 | 174 | 175 | 173 | 174 | -1 | ▼ 0.57% | 39,728 |
| Dec 21, 2025 | 174.1 | 177.4 | 174 | 175 | -1.3 | ▼ 0.74% | 66,930 |
| Dec 18, 2025 | 176.5 | 177.7 | 176.3 | 176.3 | -1.5 | ▼ 0.84% | 41,810 |
| Dec 17, 2025 | 180 | 180 | 177 | 177.8 | -0.9 | ▼ 0.5% | 37,965 |
| Dec 16, 2025 | 177 | 179.9 | 176 | 178.7 | +2.7 | ▲ 1.53% | 46,634 |
| Dec 15, 2025 | 176 | 177 | 174.4 | 176 | +1 | ▲ 0.57% | 46,593 |
| Dec 14, 2025 | 180.4 | 180.4 | 175 | 175 | -2 | ▼ 1.13% | 48,415 |
| Dec 11, 2025 | 175 | 179.4 | 175 | 177 | +0.1 | ▲ 0.06% | 27,080 |
| Dec 10, 2025 | 179 | 179.9 | 175.7 | 176.9 | -0.9 | ▼ 0.51% | 60,767 |
| Dec 09, 2025 | 179 | 182 | 176.7 | 177.8 | -0.7 | ▼ 0.39% | 53,868 |
| Dec 08, 2025 | 178.6 | 186 | 177.5 | 178.5 | -1 | ▼ 0.56% | 73,345 |
| Dec 07, 2025 | 180.6 | 182 | 179.1 | 179.5 | -2.3 | ▼ 1.27% | 47,065 |
| Dec 03, 2025 | 183.5 | 186 | 181 | 181.8 | -2.2 | ▼ 1.2% | 69,433 |
| Dec 02, 2025 | 185 | 186 | 181.5 | 184 | -1 | ▼ 0.54% | 64,462 |
| Dec 01, 2025 | 185 | 187.9 | 182 | 185 | -0.8 | ▼ 0.43% | 104,642 |
| Nov 30, 2025 | 193 | 195.9 | 185.8 | 185.8 | -11 | ▼ 5.59% | 200,013 |
| Nov 27, 2025 | 189 | 197 | 182.6 | 196.8 | +10.8 | ▲ 5.81% | 433,031 |
| Nov 26, 2025 | 176.4 | 186 | 176 | 186 | +7 | ▲ 3.91% | 227,264 |
| Nov 25, 2025 | 182.3 | 182.3 | 176.3 | 179 | +0.2 | ▲ 0.11% | 42,962 |
| Nov 24, 2025 | 178 | 179.8 | 177.1 | 178.8 | +2.8 | ▲ 1.59% | 68,665 |
| Nov 23, 2025 | 173 | 177.4 | 173 | 176 | +4.5 | ▲ 2.62% | 57,661 |
| Nov 20, 2025 | 172 | 174 | 170 | 171.5 | -0.5 | ▼ 0.29% | 49,490 |
| Nov 19, 2025 | 175 | 175 | 172 | 172 | -1.9 | ▼ 1.09% | 24,900 |
| Nov 18, 2025 | 175 | 176 | 173.1 | 173.9 | +0.7 | ▲ 0.4% | 38,553 |
| Nov 17, 2025 | 170 | 176 | 170 | 173.2 | +3.7 | ▲ 2.18% | 41,871 |
| Nov 16, 2025 | 173 | 174 | 169 | 169.5 | -2.5 | ▼ 1.45% | 43,589 |
| Nov 13, 2025 | 172 | 175 | 171 | 172 | -1 | ▼ 0.58% | 75,817 |
| Nov 12, 2025 | 174.8 | 174.9 | 173 | 173 | -1.8 | ▼ 1.03% | 15,565 |
| Nov 11, 2025 | 173 | 175 | 172.4 | 174.8 | +0.8 | ▲ 0.46% | 22,409 |
| Nov 10, 2025 | 176.9 | 177.5 | 173.1 | 174 | -1 | ▼ 0.57% | 26,000 |
| Nov 09, 2025 | 175 | 179 | 173 | 175 | -2 | ▼ 1.13% | 41,795 |
| Nov 06, 2025 | 177.5 | 180 | 176.9 | 177 | -1 | ▼ 0.56% | 36,548 |
| Nov 05, 2025 | 176.9 | 178 | 175 | 178 | +1.1 | ▲ 0.62% | 26,155 |
| Nov 04, 2025 | 183 | 183 | 176.4 | 176.9 | -4.1 | ▼ 2.27% | 26,805 |
| Nov 03, 2025 | 183 | 185.4 | 180.1 | 181 | -1.5 | ▼ 0.82% | 77,014 |
| Nov 02, 2025 | 179.9 | 183.3 | 177 | 182.5 | +4.5 | ▲ 2.53% | 106,136 |
| Oct 30, 2025 | 178 | 180.5 | 174 | 178 | +1.3 | ▲ 0.74% | 49,299 |
| Oct 29, 2025 | 177.5 | 180.9 | 175 | 176.7 | -0.7 | ▼ 0.39% | 74,040 |
| Oct 28, 2025 | 170 | 178 | 170 | 177.4 | +7.4 | ▲ 4.35% | 47,611 |
| Oct 26, 2025 | 171 | 172.5 | 165.1 | 170 | -1.5 | ▼ 0.87% | 34,251 |
| Oct 19, 2025 | 173 | 173 | 170 | 171.5 | +1.6 | ▲ 0.94% | 17,526 |
| Oct 16, 2025 | 171 | 173 | 168.1 | 169.9 | -1.1 | ▼ 0.64% | 48,285 |
| Oct 15, 2025 | 175 | 175 | 170.1 | 171 | -2.1 | ▼ 1.21% | 48,385 |
| Oct 14, 2025 | 174 | 178.5 | 172.7 | 173.1 | -3.8 | ▼ 2.15% | 46,107 |
| Oct 13, 2025 | 178.5 | 178.5 | 172 | 176.9 | +1.8 | ▲ 1.03% | 44,660 |
| Oct 12, 2025 | 180 | 181 | 173.5 | 175.1 | -4.8 | ▼ 2.67% | 92,329 |
| Oct 09, 2025 | 178.5 | 190.9 | 178.5 | 179.9 | +4.9 | ▲ 2.8% | 128,047 |
| Oct 08, 2025 | 179.6 | 179.6 | 172.9 | 175 | -4.6 | ▼ 2.56% | 157,778 |
| Oct 07, 2025 | 184 | 184 | 177 | 179.6 | — | — | 107,883 |
