Hydorelectricity Investment and Development Company Ltd
HIDCLRs251.5▼ -1 (0.4%)
As of Sep 29, 2026 · 02:59
EPS
2.73
P/E Ratio
92.12
Book Value
112.65
PBV
2.23
1Y Yield
-5.63%
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 | 250.2 | 253 | 249.5 | 251.5 | -1 | ▼ 0.4% | 48,737 |
| Sep 28, 2026 | 256 | 256.5 | 252 | 252.5 | -3.5 | ▼ 1.37% | 72,487 |
| Sep 24, 2026 | 269 | 269 | 253.7 | 256 | -0.3 | ▼ 0.12% | 32,118 |
| Sep 23, 2026 | 265 | 265 | 256.1 | 256.3 | -5.7 | ▼ 2.18% | 121,254 |
| Sep 22, 2026 | 258 | 264 | 258 | 262 | +3.1 | ▲ 1.2% | 121,068 |
| Sep 18, 2026 | 253.2 | 261.6 | 251.1 | 258.9 | +5.7 | ▲ 2.25% | 128,092 |
| Sep 17, 2026 | 267.7 | 267.7 | 252.3 | 253.2 | -1.8 | ▼ 0.71% | 62,869 |
| Sep 16, 2026 | 260 | 261 | 250 | 255 | -2.6 | ▼ 1.01% | 106,152 |
| Sep 15, 2026 | 258.8 | 263 | 248.1 | 257.6 | +11.1 | ▲ 4.5% | 211,629 |
| Sep 14, 2026 | 245 | 250 | 242.5 | 246.5 | +1.5 | ▲ 0.61% | 56,429 |
| Sep 11, 2026 | 240 | 246.9 | 239.1 | 245 | +5 | ▲ 2.08% | 47,609 |
| Sep 10, 2026 | 237.5 | 242 | 237.5 | 240 | +0 | 0% | 23,479 |
| Sep 09, 2026 | 255.1 | 255.1 | 239.2 | 240 | -3 | ▼ 1.23% | 30,539 |
| Sep 07, 2026 | 240.5 | 244.6 | 239 | 243 | +4 | ▲ 1.67% | 72,026 |
| Sep 03, 2026 | 239.6 | 241 | 237.4 | 239 | -0.4 | ▼ 0.17% | 29,189 |
| Sep 02, 2026 | 232.6 | 239.4 | 232.6 | 239.4 | +3.2 | ▲ 1.35% | 49,951 |
| Sep 01, 2026 | 235.1 | 239.9 | 235 | 236.2 | -0.6 | ▼ 0.25% | 92,472 |
| Aug 31, 2026 | 240 | 241 | 236.7 | 236.8 | -5.2 | ▼ 2.15% | 45,104 |
| Aug 27, 2026 | 238.5 | 242 | 234 | 242 | +0 | 0% | 87,588 |
| Aug 26, 2026 | 246 | 246.8 | 240.7 | 242 | -5 | ▼ 2.02% | 78,589 |
| Aug 25, 2026 | 248 | 249 | 244.6 | 247 | -1 | ▼ 0.4% | 65,423 |
| Aug 24, 2026 | 249 | 249.5 | 246.1 | 248 | -1 | ▼ 0.4% | 76,586 |
| Aug 21, 2026 | 250 | 254.8 | 248.2 | 249 | -4.8 | ▼ 1.89% | 50,980 |
| Aug 20, 2026 | 252.9 | 253.8 | 249 | 253.8 | +2.8 | ▲ 1.12% | 17,179 |
| Aug 19, 2026 | 263.1 | 263.1 | 248.2 | 251 | +0 | 0% | 27,953 |
| Aug 18, 2026 | 254 | 254.5 | 249.5 | 251 | -2.9 | ▼ 1.14% | 60,397 |
| Aug 17, 2026 | 256 | 258 | 251.1 | 253.9 | -2.1 | ▼ 0.82% | 33,360 |
| Aug 14, 2026 | 245.9 | 265 | 245.9 | 256 | -2.8 | ▼ 1.08% | 66,258 |
| Aug 13, 2026 | 267 | 267 | 255 | 258.8 | -6.2 | ▼ 2.34% | 50,911 |
| Aug 12, 2026 | 251.8 | 265 | 250 | 265 | +12.5 | ▲ 4.95% | 163,995 |
| Aug 11, 2026 | 265.5 | 265.5 | 252 | 252.5 | -0.5 | ▼ 0.2% | 24,870 |
| Aug 10, 2026 | 252.6 | 254 | 251 | 253 | -1 | ▼ 0.39% | 45,099 |
| Aug 07, 2026 | 252.1 | 258 | 252.1 | 254 | -0.6 | ▼ 0.24% | 20,564 |
| Aug 06, 2026 | 259 | 259 | 253.5 | 254.6 | -0.4 | ▼ 0.16% | 20,967 |
| Aug 05, 2026 | 255.9 | 257.7 | 252 | 255 | -0.9 | ▼ 0.35% | 52,595 |
| Aug 04, 2026 | 250 | 259.6 | 250 | 255.9 | -3.3 | ▼ 1.27% | 48,490 |
| Aug 03, 2026 | 271.7 | 271.7 | 258 | 259.2 | +0.4 | ▲ 0.15% | 37,351 |
| Jul 31, 2026 | 260 | 260 | 256.1 | 258.8 | +0.8 | ▲ 0.31% | 17,829 |
| Jul 30, 2026 | 260 | 262.8 | 256.1 | 258 | -2 | ▼ 0.77% | 44,775 |
| Jul 29, 2026 | 260.1 | 262.9 | 258.2 | 260 | +0 | 0% | 31,911 |
| Jul 28, 2026 | 260 | 263.9 | 258.2 | 260 | -2 | ▼ 0.76% | 28,585 |
| Jul 27, 2026 | 261.3 | 267 | 260 | 262 | -1.7 | ▼ 0.64% | 55,059 |
| Jul 24, 2026 | 262 | 268.8 | 262 | 263.7 | +0.1 | ▲ 0.04% | 70,195 |
| Jul 23, 2026 | 266 | 267 | 261.1 | 263.6 | -2.4 | ▼ 0.9% | 46,621 |
| Jul 22, 2026 | 262.6 | 267.8 | 261.2 | 266 | -2.8 | ▼ 1.04% | 64,784 |
| Jul 21, 2026 | 280.3 | 280.3 | 262 | 268.8 | +1.8 | ▲ 0.67% | 75,633 |
| Jul 20, 2026 | 265 | 270 | 260 | 267 | +2.2 | ▲ 0.83% | 109,486 |
| Jul 17, 2026 | 254 | 264.8 | 253 | 264.8 | +14.8 | ▲ 5.92% | 61,980 |
| Jul 16, 2026 | 250 | 252.5 | 248.3 | 250 | +2 | ▲ 0.81% | 62,953 |
| Jul 15, 2026 | 253 | 253 | 247.1 | 248 | -2 | ▼ 0.8% | 42,075 |
| Jul 14, 2026 | 249.4 | 250 | 245 | 250 | +3.4 | ▲ 1.38% | 62,329 |
| Jul 13, 2026 | 247 | 249 | 246 | 246.6 | -0.8 | ▼ 0.32% | 32,749 |
| Jul 10, 2026 | 246.8 | 251.9 | 246.7 | 247.4 | -0.8 | ▼ 0.32% | 72,974 |
| Jul 09, 2026 | 250.2 | 252.9 | 248.2 | 248.2 | -4.2 | ▼ 1.66% | 33,072 |
| Jul 08, 2026 | 250 | 253 | 249 | 252.4 | -0.6 | ▼ 0.24% | 45,619 |
| Jul 07, 2026 | 251.1 | 254.8 | 249.2 | 253 | +2.1 | ▲ 0.84% | 35,413 |
| Jul 06, 2026 | 253 | 254.9 | 250.1 | 250.9 | -2.1 | ▼ 0.83% | 38,105 |
| Jul 03, 2026 | 255.6 | 256 | 252 | 253 | -2.5 | ▼ 0.98% | 36,904 |
| Jul 02, 2026 | 256 | 256 | 250 | 255.5 | +1.5 | ▲ 0.59% | 53,596 |
| Jul 01, 2026 | 250 | 255 | 250 | 254 | +4 | ▲ 1.6% | 31,442 |
| Jun 30, 2026 | 252.8 | 252.8 | 248.9 | 250 | -2.8 | ▼ 1.11% | 36,176 |
| Jun 29, 2026 | 254 | 254 | 250 | 252.8 | -2.1 | ▼ 0.82% | 49,719 |
| Jun 26, 2026 | 253 | 257 | 253 | 254.9 | -1.6 | ▼ 0.62% | 47,991 |
| Jun 25, 2026 | 256 | 258.9 | 253 | 256.5 | +0.5 | ▲ 0.2% | 34,489 |
| Jun 24, 2026 | 255.1 | 259.9 | 252 | 256 | -2 | ▼ 0.78% | 84,472 |
| Jun 23, 2026 | 258.1 | 260 | 257 | 258 | -2 | ▼ 0.77% | 23,664 |
| Jun 22, 2026 | 262 | 262.2 | 259 | 260 | -0.5 | ▼ 0.19% | 27,460 |
| Jun 19, 2026 | 260.3 | 263 | 258.5 | 260.5 | +0.1 | ▲ 0.04% | 40,945 |
| Jun 18, 2026 | 260 | 261 | 259.8 | 260.4 | -0.5 | ▼ 0.19% | 28,866 |
| Jun 17, 2026 | 261 | 262 | 259.8 | 260.9 | +0.3 | ▲ 0.12% | 32,297 |
| Jun 16, 2026 | 262 | 263 | 260 | 260.6 | -0.4 | ▼ 0.15% | 53,425 |
| Jun 15, 2026 | 262.5 | 264 | 260.3 | 261 | -1.5 | ▼ 0.57% | 46,623 |
| Jun 12, 2026 | 262 | 264.9 | 261.3 | 262.5 | -1 | ▼ 0.38% | 53,874 |
| Jun 11, 2026 | 263 | 264.5 | 262 | 263.5 | -0.1 | ▼ 0.04% | 30,657 |
| Jun 10, 2026 | 265.5 | 265.5 | 262 | 263.6 | -0.9 | ▼ 0.34% | 22,769 |
| Jun 09, 2026 | 250 | 267 | 250 | 264.5 | +1.6 | ▲ 0.61% | 61,597 |
| Jun 08, 2026 | 270.8 | 270.8 | 260 | 262.9 | -2.1 | ▼ 0.79% | 54,591 |
| Jun 05, 2026 | 265.5 | 269.5 | 264 | 265 | -1.2 | ▼ 0.45% | 61,544 |
| Jun 04, 2026 | 270 | 270 | 265.9 | 266.2 | -3.3 | ▼ 1.22% | 42,315 |
| Jun 03, 2026 | 270 | 274 | 266 | 269.5 | +0.5 | ▲ 0.19% | 54,895 |
| Jun 02, 2026 | 268 | 270 | 265.6 | 269 | +2.8 | ▲ 1.05% | 53,695 |
| Jun 01, 2026 | 270 | 274 | 265.1 | 266.2 | -7.8 | ▼ 2.85% | 114,009 |
| May 27, 2026 | 275 | 276.8 | 272.4 | 274 | +1.1 | ▲ 0.4% | 92,338 |
| May 26, 2026 | 272 | 277.7 | 272 | 272.9 | -3.1 | ▼ 1.12% | 51,063 |
| May 25, 2026 | 270 | 276.8 | 270 | 276 | +4.5 | ▲ 1.66% | 85,842 |
| May 22, 2026 | 270 | 272 | 268.3 | 271.5 | +1.8 | ▲ 0.67% | 49,025 |
| May 21, 2026 | 272 | 274 | 268.6 | 269.7 | -2.3 | ▼ 0.85% | 45,794 |
| May 20, 2026 | 270 | 272.9 | 268 | 272 | +3 | ▲ 1.12% | 54,971 |
| May 19, 2026 | 268.4 | 270 | 267 | 269 | +0.6 | ▲ 0.22% | 50,762 |
| May 18, 2026 | 270 | 271 | 265.5 | 268.4 | +1.4 | ▲ 0.52% | 52,363 |
| May 15, 2026 | 270 | 270 | 264 | 267 | -0.3 | ▼ 0.11% | 57,522 |
| May 14, 2026 | 268 | 269 | 265 | 267.3 | -0.8 | ▼ 0.3% | 35,732 |
| May 13, 2026 | 268 | 269.5 | 264.2 | 268.1 | +0.1 | ▲ 0.04% | 36,062 |
| May 12, 2026 | 277 | 278.5 | 266.8 | 268 | -6 | ▼ 2.19% | 117,629 |
| May 11, 2026 | 255 | 274.5 | 255 | 274 | +7 | ▲ 2.62% | 62,384 |
| May 08, 2026 | 267.8 | 269 | 265 | 267 | +2.2 | ▲ 0.83% | 44,067 |
| May 07, 2026 | 266 | 266.8 | 262 | 264.8 | +0.9 | ▲ 0.34% | 42,077 |
| May 06, 2026 | 276.1 | 276.1 | 261.5 | 263.9 | +0.9 | ▲ 0.34% | 55,036 |
| May 05, 2026 | 262 | 267 | 260.6 | 263 | +0.5 | ▲ 0.19% | 60,873 |
| May 04, 2026 | 265 | 268 | 261.8 | 262.5 | -3.2 | ▼ 1.2% | 66,976 |
| Apr 30, 2026 | 267 | 268.7 | 262 | 265.7 | -1.3 | ▼ 0.49% | 126,205 |
| Apr 29, 2026 | 270 | 270 | 265.5 | 267 | -2.9 | ▼ 1.07% | 53,958 |
| Apr 28, 2026 | 285.3 | 285.3 | 267.7 | 269.9 | -1.9 | ▼ 0.7% | 77,336 |
| Apr 27, 2026 | 270.8 | 273.9 | 268 | 271.8 | +1 | ▲ 0.37% | 111,885 |
| Apr 24, 2026 | 270.7 | 272 | 266 | 270.8 | +0.1 | ▲ 0.04% | 92,605 |
| Apr 23, 2026 | 273.5 | 275 | 269.2 | 270.7 | -1.4 | ▼ 0.51% | 65,713 |
| Apr 22, 2026 | 271 | 278 | 268 | 272.1 | +0.5 | ▲ 0.18% | 92,938 |
| Apr 21, 2026 | 274.1 | 277 | 271 | 271.6 | -2.5 | ▼ 0.91% | 75,315 |
| Apr 20, 2026 | 278.1 | 280 | 273 | 274.1 | -3.9 | ▼ 1.4% | 58,134 |
| Apr 17, 2026 | 282.7 | 282.7 | 275 | 278 | +0.8 | ▲ 0.29% | 158,094 |
| Apr 16, 2026 | 284.7 | 284.9 | 276 | 277.2 | -7.5 | ▼ 2.63% | 156,344 |
| Apr 15, 2026 | 280 | 288.6 | 277.1 | 284.7 | +7.7 | ▲ 2.78% | 199,644 |
| Apr 13, 2026 | 275 | 280 | 275 | 277 | +0 | 0% | 106,753 |
| Apr 10, 2026 | 288.4 | 288.4 | 274.1 | 277 | -5.8 | ▼ 2.05% | 166,218 |
| Apr 09, 2026 | 280 | 284.9 | 276.1 | 282.8 | +3 | ▲ 1.07% | 148,662 |
| Apr 08, 2026 | 278 | 279.8 | 273.3 | 279.8 | +3.9 | ▲ 1.41% | 142,941 |
| Apr 07, 2026 | 278.5 | 279.9 | 271 | 275.9 | +0.7 | ▲ 0.25% | 168,351 |
| Apr 06, 2026 | 262 | 284 | 260.3 | 275.2 | +12.8 | ▲ 4.88% | 301,255 |
| Apr 05, 2026 | 267 | 270 | 261 | 262.4 | -9.6 | ▼ 3.53% | 272,116 |
| Apr 02, 2026 | 275 | 276 | 266 | 272 | +1 | ▲ 0.37% | 215,576 |
| Apr 01, 2026 | 283.8 | 283.8 | 270 | 271 | -12.8 | ▼ 4.51% | 357,309 |
| Mar 31, 2026 | 282 | 284 | 271.2 | 283.8 | +5.8 | ▲ 2.09% | 243,430 |
| Mar 30, 2026 | 290 | 290 | 277.6 | 278 | -9.2 | ▼ 3.2% | 523,775 |
| Mar 29, 2026 | 298 | 299.9 | 286 | 287.2 | -10.8 | ▼ 3.62% | 522,390 |
| Mar 26, 2026 | 307 | 307 | 296.2 | 298 | -3 | ▼ 1% | 351,659 |
| Mar 25, 2026 | 298 | 307 | 296 | 301 | +5.9 | ▲ 2% | 1,205,668 |
| Mar 24, 2026 | 297 | 300 | 292.6 | 295.1 | -1.5 | ▼ 0.51% | 325,583 |
| Mar 23, 2026 | 300 | 301.2 | 293.1 | 296.6 | -2.3 | ▼ 0.77% | 284,958 |
| Mar 22, 2026 | 301 | 304.5 | 296.1 | 298.9 | -0.1 | ▼ 0.03% | 583,067 |
| Mar 19, 2026 | 292.5 | 300 | 292.5 | 299 | +6.5 | ▲ 2.22% | 677,725 |
| Mar 17, 2026 | 287 | 292.7 | 282 | 292.5 | +5.2 | ▲ 1.81% | 297,248 |
| Mar 16, 2026 | 300 | 300 | 284.7 | 287.3 | -7.6 | ▼ 2.58% | 419,979 |
| Mar 15, 2026 | 300 | 304.4 | 293 | 294.9 | -3.6 | ▼ 1.21% | 425,094 |
| Mar 12, 2026 | 289 | 303 | 288 | 298.5 | +10.4 | ▲ 3.61% | 651,160 |
| Mar 11, 2026 | 293 | 297.5 | 287 | 288.1 | -2.9 | ▼ 1% | 634,950 |
| Mar 10, 2026 | 295 | 296 | 278 | 291 | -1 | ▼ 0.34% | 717,710 |
| Mar 09, 2026 | 271.7 | 292 | 271.7 | 292 | +25.6 | ▲ 9.61% | 2,844 |
| Mar 03, 2026 | 267.1 | 267.1 | 260.5 | 266.4 | +4.5 | ▲ 1.72% | 88,409 |
| Mar 01, 2026 | 266.4 | 266.4 | 255 | 261.9 | +0.7 | ▲ 0.27% | 93,456 |
| Feb 26, 2026 | 264.3 | 264.3 | 259.2 | 261.2 | +2 | ▲ 0.77% | 80,779 |
| Feb 25, 2026 | 262.9 | 263 | 258 | 259.2 | -0.7 | ▼ 0.27% | 58,412 |
| Feb 24, 2026 | 258 | 260 | 256.5 | 259.9 | +3 | ▲ 1.17% | 94,267 |
| Feb 23, 2026 | 255 | 260 | 255 | 256.9 | +1.9 | ▲ 0.75% | 72,501 |
| Feb 22, 2026 | 260 | 260 | 254.6 | 255 | -4.9 | ▼ 1.89% | 133,171 |
| Feb 17, 2026 | 263.1 | 264 | 259.7 | 259.9 | -5.1 | ▼ 1.92% | 129,492 |
| Feb 16, 2026 | 269 | 269.8 | 264 | 265 | -1.5 | ▼ 0.56% | 60,177 |
| Feb 12, 2026 | 267 | 269.7 | 264 | 266.5 | +2.5 | ▲ 0.95% | 218,225 |
| Feb 11, 2026 | 265 | 266.3 | 262.5 | 264 | +1 | ▲ 0.38% | 157,755 |
| Feb 10, 2026 | 263 | 267 | 260 | 263 | +1 | ▲ 0.38% | 134,163 |
| Feb 09, 2026 | 261.5 | 265 | 259 | 262 | +1.8 | ▲ 0.69% | 136,674 |
| Feb 08, 2026 | 263.1 | 268.5 | 260 | 260.2 | -3.5 | ▼ 1.33% | 179,081 |
| Feb 05, 2026 | 262.8 | 266 | 258.2 | 263.7 | +3.7 | ▲ 1.42% | 121,177 |
| Feb 04, 2026 | 260 | 264.9 | 257.5 | 260 | -1.9 | ▼ 0.73% | 107,188 |
| Feb 03, 2026 | 263.1 | 266.3 | 260.2 | 261.9 | -1 | ▼ 0.38% | 139,891 |
| Feb 02, 2026 | 265 | 268 | 262.1 | 262.9 | -2.1 | ▼ 0.79% | 73,258 |
| Feb 01, 2026 | 269 | 270.9 | 263.2 | 265 | -1.6 | ▼ 0.6% | 171,572 |
| Jan 29, 2026 | 263 | 275 | 261.5 | 266.6 | +6.1 | ▲ 2.34% | 311,455 |
| Jan 28, 2026 | 263 | 267.5 | 258.1 | 260.5 | -2.5 | ▼ 0.95% | 233,329 |
| Jan 27, 2026 | 270 | 273.9 | 262.7 | 263 | -7 | ▼ 2.59% | 165,589 |
| Jan 26, 2026 | 275 | 279 | 266 | 270 | -5 | ▼ 1.82% | 291,578 |
| Jan 25, 2026 | 265 | 275.3 | 265 | 275 | +9.7 | ▲ 3.66% | 264,830 |
| Jan 22, 2026 | 262 | 266 | 262 | 265.3 | +1.2 | ▲ 0.45% | 110,713 |
| Jan 21, 2026 | 266 | 270 | 263.2 | 264.1 | -2.6 | ▼ 0.97% | 187,219 |
| Jan 20, 2026 | 264.3 | 268.2 | 262 | 266.7 | +7.5 | ▲ 2.89% | 237,371 |
| Jan 18, 2026 | 258 | 263 | 258 | 259.2 | +4 | ▲ 1.57% | 92,708 |
| Jan 14, 2026 | 252 | 258 | 252 | 255.2 | -1.5 | ▼ 0.58% | 83,682 |
| Jan 13, 2026 | 257 | 257.9 | 254.8 | 256.7 | +0.8 | ▲ 0.31% | 90,995 |
| Jan 12, 2026 | 256.2 | 259.9 | 255.6 | 255.9 | -2 | ▼ 0.78% | 87,905 |
| Jan 08, 2026 | 256.1 | 258 | 256 | 257.9 | -0.1 | ▼ 0.04% | 76,408 |
| Jan 07, 2026 | 260.5 | 262 | 257 | 258 | -5 | ▼ 1.9% | 84,259 |
| Jan 06, 2026 | 260.6 | 263.5 | 259 | 263 | +5 | ▲ 1.94% | 119,456 |
| Jan 05, 2026 | 255.1 | 258.9 | 255.1 | 258 | +2.6 | ▲ 1.02% | 73,772 |
| Jan 04, 2026 | 259 | 260 | 255.3 | 255.4 | -3.5 | ▼ 1.35% | 34,111 |
| Jan 01, 2026 | 259 | 262.2 | 256 | 258.9 | -3 | ▼ 1.15% | 114,299 |
| Dec 31, 2025 | 260 | 262.9 | 258.1 | 261.9 | +1.9 | ▲ 0.73% | 83,344 |
| Dec 29, 2025 | 266.9 | 266.9 | 258 | 260 | -1.7 | ▼ 0.65% | 96,932 |
| Dec 28, 2025 | 257 | 262 | 255.9 | 261.7 | +7.2 | ▲ 2.83% | 130,510 |
| Dec 24, 2025 | 258 | 258 | 253.4 | 254.5 | -0.6 | ▼ 0.24% | 46,345 |
| Dec 23, 2025 | 250.1 | 258.9 | 250.1 | 255.1 | -3.9 | ▼ 1.51% | 78,597 |
| Dec 22, 2025 | 268.2 | 268.2 | 258 | 259 | -4 | ▼ 1.52% | 111,105 |
| Dec 21, 2025 | 262 | 265.5 | 261.1 | 263 | -1.7 | ▼ 0.64% | 137,022 |
| Dec 18, 2025 | 266 | 267 | 262.2 | 264.7 | -1.3 | ▼ 0.49% | 83,618 |
| Dec 17, 2025 | 266.3 | 268.6 | 265.2 | 266 | -0.3 | ▼ 0.11% | 63,425 |
| Dec 16, 2025 | 263 | 266.5 | 263 | 266.3 | +3.4 | ▲ 1.29% | 126,754 |
| Dec 15, 2025 | 262.5 | 264 | 260.1 | 262.9 | -1.9 | ▼ 0.72% | 76,582 |
| Dec 14, 2025 | 268 | 268 | 262 | 264.8 | -3 | ▼ 1.12% | 108,582 |
| Dec 11, 2025 | 263 | 268.2 | 263 | 267.8 | +0.9 | ▲ 0.34% | 88,467 |
| Dec 10, 2025 | 263 | 269.9 | 263 | 266.9 | -1.1 | ▼ 0.41% | 57,771 |
| Dec 09, 2025 | 262 | 270 | 262 | 268 | +1.5 | ▲ 0.56% | 53,043 |
| Dec 08, 2025 | 267 | 270 | 265 | 266.5 | -0.2 | ▼ 0.07% | 61,726 |
| Dec 07, 2025 | 270 | 270 | 265.8 | 266.7 | -2.3 | ▼ 0.86% | 84,953 |
| Dec 03, 2025 | 272.5 | 274.5 | 268.8 | 269 | -4 | ▼ 1.47% | 86,398 |
| Dec 02, 2025 | 270 | 273.9 | 270 | 273 | +0 | 0% | 71,159 |
| Dec 01, 2025 | 276.4 | 276.4 | 271.5 | 273 | -0.9 | ▼ 0.33% | 162,358 |
| Nov 30, 2025 | 278 | 281.9 | 273 | 273.9 | -4.1 | ▼ 1.47% | 195,403 |
| Nov 27, 2025 | 277.4 | 281.8 | 277 | 278 | -2 | ▼ 0.71% | 234,751 |
| Nov 26, 2025 | 285 | 285 | 279 | 280 | -2 | ▼ 0.71% | 140,395 |
| Nov 25, 2025 | 279 | 283.2 | 276.5 | 282 | +4 | ▲ 1.44% | 324,409 |
| Nov 24, 2025 | 267 | 279.8 | 267 | 278 | +6.6 | ▲ 2.43% | 183,106 |
| Nov 23, 2025 | 268.1 | 271.4 | 266 | 271.4 | +8.5 | ▲ 3.23% | 160,089 |
| Nov 20, 2025 | 261.7 | 269 | 261.7 | 262.9 | -4.1 | ▼ 1.54% | 54,871 |
| Nov 19, 2025 | 269 | 272 | 262.8 | 267 | -0.7 | ▼ 0.26% | 70,697 |
| Nov 18, 2025 | 269 | 272.8 | 260.2 | 267.7 | +3.9 | ▲ 1.48% | 158,170 |
| Nov 17, 2025 | 260 | 263.9 | 258 | 263.8 | +3.4 | ▲ 1.31% | 65,432 |
| Nov 16, 2025 | 260 | 263.9 | 258.9 | 260.4 | -0.6 | ▼ 0.23% | 85,249 |
| Nov 13, 2025 | 256.1 | 277.1 | 256.1 | 261 | -0.2 | ▼ 0.08% | 96,415 |
| Nov 12, 2025 | 265 | 265 | 261.2 | 261.2 | -2.8 | ▼ 1.06% | 96,442 |
| Nov 11, 2025 | 260 | 266 | 260 | 264 | -1 | ▼ 0.38% | 60,539 |
| Nov 10, 2025 | 260 | 275.5 | 260 | 265 | +0.1 | ▲ 0.04% | 62,413 |
| Nov 09, 2025 | 271 | 273.9 | 264 | 264.9 | -6.1 | ▼ 2.25% | 83,521 |
| Nov 06, 2025 | 274.3 | 274.3 | 266.3 | 271 | +2 | ▲ 0.74% | 175,613 |
| Nov 05, 2025 | 267 | 270.5 | 263.6 | 269 | +1 | ▲ 0.37% | 124,525 |
| Nov 04, 2025 | 271.7 | 275 | 267 | 268 | -5.8 | ▼ 2.12% | 112,866 |
| Nov 03, 2025 | 279.9 | 281.9 | 272.3 | 273.8 | -3.9 | ▼ 1.4% | 127,510 |
| Nov 02, 2025 | 280.5 | 280.5 | 273 | 277.7 | +2.7 | ▲ 0.98% | 155,658 |
| Oct 30, 2025 | 274 | 276 | 265 | 275 | +5 | ▲ 1.85% | 178,501 |
| Oct 29, 2025 | 272 | 277 | 262.3 | 270 | +2.5 | ▲ 0.93% | 199,404 |
| Oct 28, 2025 | 258.7 | 269.8 | 258 | 267.5 | +11.5 | ▲ 4.49% | 156,242 |
| Oct 26, 2025 | 254.2 | 256 | 250 | 256 | +1.8 | ▲ 0.71% | 59,330 |
| Oct 19, 2025 | 254 | 256.8 | 249 | 254.2 | +2.7 | ▲ 1.07% | 65,336 |
| Oct 16, 2025 | 259 | 259 | 250.5 | 251.5 | -3.9 | ▼ 1.53% | 126,265 |
| Oct 15, 2025 | 260 | 263 | 255.4 | 255.4 | -2.6 | ▼ 1.01% | 60,991 |
| Oct 14, 2025 | 261.4 | 269 | 257.1 | 258 | -7 | ▼ 2.64% | 70,606 |
| Oct 13, 2025 | 263 | 265 | 254.2 | 265 | +7 | ▲ 2.71% | 188,193 |
| Oct 12, 2025 | 263 | 265 | 256.7 | 258 | -7.1 | ▼ 2.68% | 149,094 |
| Oct 09, 2025 | 269.9 | 283 | 265.1 | 265.1 | +0.4 | ▲ 0.15% | 219,448 |
| Oct 08, 2025 | 266.5 | 267 | 258 | 264.7 | -1.8 | ▼ 0.68% | 145,358 |
| Oct 07, 2025 | 270 | 273 | 263 | 266.5 | — | — | 148,622 |
