Himalaya Urja Bikas Company Limited
HURJARs252.7▲ 0.2 (0.08%)
As of Sep 29, 2026 · 02:59
EPS
7.57
P/E Ratio
33.38
Book Value
98.13
PBV
2.58
1Y Yield
13.37%
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 | 252 | 254.5 | 251.2 | 252.7 | +0.2 | ▲ 0.08% | 42,547 |
| Sep 28, 2026 | 256 | 260 | 250.1 | 252.5 | -4.5 | ▼ 1.75% | 82,384 |
| Sep 24, 2026 | 252.1 | 257.9 | 250.6 | 257 | +5 | ▲ 1.98% | 80,862 |
| Sep 23, 2026 | 259 | 260 | 251 | 252 | -8 | ▼ 3.08% | 111,584 |
| Sep 22, 2026 | 259 | 268 | 258.2 | 260 | -4 | ▼ 1.52% | 121,112 |
| Sep 18, 2026 | 265 | 269.8 | 261 | 264 | -2.9 | ▼ 1.09% | 123,680 |
| Sep 17, 2026 | 262 | 270.8 | 262 | 266.9 | +9.9 | ▲ 3.85% | 346,261 |
| Sep 16, 2026 | 265 | 266 | 256 | 257 | -6 | ▼ 2.28% | 235,007 |
| Sep 15, 2026 | 264 | 265 | 253.1 | 263 | +11 | ▲ 4.37% | 308,689 |
| Sep 14, 2026 | 249 | 255 | 247 | 252 | +5 | ▲ 2.02% | 213,347 |
| Sep 11, 2026 | 234.9 | 247 | 234.9 | 247 | +12 | ▲ 5.11% | 149,139 |
| Sep 10, 2026 | 231 | 238 | 228 | 235 | +3 | ▲ 1.29% | 45,230 |
| Sep 09, 2026 | 231.1 | 235 | 231.1 | 232 | -1.5 | ▼ 0.64% | 39,646 |
| Sep 07, 2026 | 230 | 234.3 | 229.3 | 233.5 | +5.5 | ▲ 2.41% | 44,635 |
| Sep 03, 2026 | 232 | 232 | 225 | 228 | -2 | ▼ 0.87% | 36,438 |
| Sep 02, 2026 | 226.1 | 231 | 225.5 | 230 | +1 | ▲ 0.44% | 16,174 |
| Sep 01, 2026 | 225.9 | 231 | 225.9 | 229 | +3 | ▲ 1.33% | 34,665 |
| Aug 31, 2026 | 231 | 231 | 225 | 226 | -4 | ▼ 1.74% | 45,909 |
| Aug 27, 2026 | 225 | 233 | 220 | 230 | +2 | ▲ 0.88% | 41,082 |
| Aug 26, 2026 | 234 | 234.1 | 226.6 | 228 | -5.5 | ▼ 2.36% | 77,058 |
| Aug 25, 2026 | 236.9 | 236.9 | 231.1 | 233.5 | +0 | 0% | 31,529 |
| Aug 24, 2026 | 238 | 238 | 233 | 233.5 | -0.6 | ▼ 0.26% | 41,095 |
| Aug 21, 2026 | 238 | 241.9 | 234.1 | 234.1 | -3.8 | ▼ 1.6% | 29,860 |
| Aug 20, 2026 | 233.3 | 238.5 | 233.3 | 237.9 | +2.4 | ▲ 1.02% | 18,279 |
| Aug 19, 2026 | 235.6 | 238 | 232.7 | 235.5 | -0.1 | ▼ 0.04% | 39,189 |
| Aug 18, 2026 | 241 | 241 | 235.1 | 235.6 | -5.4 | ▼ 2.24% | 44,585 |
| Aug 17, 2026 | 245 | 246 | 240 | 241 | -3.4 | ▼ 1.39% | 34,390 |
| Aug 14, 2026 | 249.9 | 249.9 | 243.3 | 244.4 | -1.4 | ▼ 0.57% | 65,095 |
| Aug 13, 2026 | 240 | 249 | 238.2 | 245.8 | +8.8 | ▲ 3.71% | 158,691 |
| Aug 12, 2026 | 237 | 240.8 | 236 | 237 | -1 | ▼ 0.42% | 23,768 |
| Aug 11, 2026 | 240.5 | 241.8 | 237.5 | 238 | -1 | ▼ 0.42% | 33,750 |
| Aug 10, 2026 | 239.7 | 240 | 236.2 | 239 | +1 | ▲ 0.42% | 28,025 |
| Aug 07, 2026 | 238 | 239.8 | 237 | 238 | -1.1 | ▼ 0.46% | 29,557 |
| Aug 06, 2026 | 245 | 245 | 239 | 239.1 | -0.8 | ▼ 0.33% | 34,513 |
| Aug 05, 2026 | 241 | 241.9 | 236.5 | 239.9 | +0.9 | ▲ 0.38% | 52,381 |
| Aug 04, 2026 | 236 | 239.2 | 233 | 239 | +1.1 | ▲ 0.46% | 36,183 |
| Aug 03, 2026 | 240 | 242 | 236.3 | 237.9 | +1.8 | ▲ 0.76% | 48,508 |
| Jul 31, 2026 | 230.5 | 238 | 230.1 | 236.1 | +4.1 | ▲ 1.77% | 30,589 |
| Jul 30, 2026 | 237 | 237 | 230.4 | 232 | -2.2 | ▼ 0.94% | 36,584 |
| Jul 29, 2026 | 232 | 238 | 232 | 234.2 | +0.1 | ▲ 0.04% | 16,960 |
| Jul 28, 2026 | 237 | 238 | 233 | 234.1 | -2.9 | ▼ 1.22% | 56,571 |
| Jul 27, 2026 | 241.3 | 246 | 235 | 237 | -4 | ▼ 1.66% | 71,050 |
| Jul 24, 2026 | 245 | 245.8 | 240 | 241 | -1.8 | ▼ 0.74% | 51,790 |
| Jul 23, 2026 | 240 | 243.7 | 236.2 | 242.8 | +2.8 | ▲ 1.17% | 53,462 |
| Jul 22, 2026 | 245.1 | 247.5 | 239 | 240 | -5.1 | ▼ 2.08% | 62,330 |
| Jul 21, 2026 | 253 | 253 | 242.1 | 245.1 | -2.3 | ▼ 0.93% | 64,980 |
| Jul 20, 2026 | 239 | 248 | 239 | 247.4 | +9.4 | ▲ 3.95% | 89,500 |
| Jul 17, 2026 | 229 | 238.8 | 229 | 238 | +11.5 | ▲ 5.08% | 54,855 |
| Jul 16, 2026 | 229 | 230 | 225.1 | 226.5 | -0.5 | ▼ 0.22% | 24,506 |
| Jul 15, 2026 | 229.9 | 230 | 226.7 | 227 | +1 | ▲ 0.44% | 18,128 |
| Jul 14, 2026 | 224 | 228 | 219.1 | 226 | +3.9 | ▲ 1.76% | 43,280 |
| Jul 13, 2026 | 226 | 226 | 222 | 222.1 | -3.9 | ▼ 1.73% | 52,638 |
| Jul 10, 2026 | 230 | 231 | 225 | 226 | -1.4 | ▼ 0.62% | 56,263 |
| Jul 09, 2026 | 230 | 230 | 226 | 227.4 | -2.6 | ▼ 1.13% | 32,493 |
| Jul 08, 2026 | 229.1 | 232 | 228.9 | 230 | -1.9 | ▼ 0.82% | 37,804 |
| Jul 07, 2026 | 228 | 233 | 228 | 231.9 | +1.5 | ▲ 0.65% | 28,024 |
| Jul 06, 2026 | 231 | 235 | 228 | 230.4 | -2.9 | ▼ 1.24% | 25,766 |
| Jul 03, 2026 | 234.9 | 236 | 233 | 233.3 | -0.9 | ▼ 0.38% | 22,810 |
| Jul 02, 2026 | 237 | 238.7 | 230.3 | 234.2 | -2.8 | ▼ 1.18% | 31,435 |
| Jul 01, 2026 | 231 | 238.7 | 231 | 237 | +8 | ▲ 3.49% | 47,776 |
| Jun 30, 2026 | 226.1 | 232 | 225.1 | 229 | -2.3 | ▼ 0.99% | 33,676 |
| Jun 29, 2026 | 236 | 236 | 228 | 231.3 | -3 | ▼ 1.28% | 39,810 |
| Jun 26, 2026 | 235 | 236.9 | 234.3 | 234.3 | -1.9 | ▼ 0.8% | 25,750 |
| Jun 25, 2026 | 235.1 | 239.8 | 234.2 | 236.2 | -1.5 | ▼ 0.63% | 23,969 |
| Jun 24, 2026 | 241 | 241 | 234 | 237.7 | -3.3 | ▼ 1.37% | 52,364 |
| Jun 23, 2026 | 240.1 | 244.9 | 240 | 241 | -2 | ▼ 0.82% | 37,267 |
| Jun 22, 2026 | 243.3 | 246 | 242 | 243 | +0 | 0% | 23,429 |
| Jun 19, 2026 | 245 | 245.1 | 241.2 | 243 | -2 | ▼ 0.82% | 40,313 |
| Jun 18, 2026 | 247 | 247 | 244 | 245 | -1.9 | ▼ 0.77% | 29,344 |
| Jun 17, 2026 | 246.5 | 249.9 | 245.5 | 246.9 | -0.1 | ▼ 0.04% | 24,156 |
| Jun 16, 2026 | 247 | 247 | 246.1 | 247 | -0.9 | ▼ 0.36% | 30,125 |
| Jun 15, 2026 | 249.6 | 249.6 | 246.2 | 247.9 | -1.7 | ▼ 0.68% | 34,018 |
| Jun 12, 2026 | 248 | 252 | 247 | 249.6 | -0.1 | ▼ 0.04% | 33,699 |
| Jun 11, 2026 | 254 | 254 | 248 | 249.7 | -0.3 | ▼ 0.12% | 38,778 |
| Jun 10, 2026 | 248 | 253 | 248 | 250 | +0 | 0% | 26,793 |
| Jun 09, 2026 | 238.3 | 252 | 238.3 | 250 | -0.8 | ▼ 0.32% | 81,152 |
| Jun 08, 2026 | 250 | 254 | 250 | 250.8 | -1.7 | ▼ 0.67% | 44,563 |
| Jun 05, 2026 | 255.1 | 257.5 | 250.1 | 252.5 | -2.5 | ▼ 0.98% | 42,526 |
| Jun 04, 2026 | 256 | 258 | 254 | 255 | -2.2 | ▼ 0.86% | 42,604 |
| Jun 03, 2026 | 257.7 | 259 | 256 | 257.2 | -0.5 | ▼ 0.19% | 30,098 |
| Jun 02, 2026 | 256 | 259 | 253.3 | 257.7 | +2.4 | ▲ 0.94% | 23,981 |
| Jun 01, 2026 | 260 | 262 | 255 | 255.3 | -7.1 | ▼ 2.71% | 102,023 |
| May 27, 2026 | 262.1 | 264 | 260.1 | 262.4 | +0.3 | ▲ 0.11% | 78,902 |
| May 26, 2026 | 269 | 270 | 259 | 262.1 | -4.9 | ▼ 1.84% | 97,135 |
| May 25, 2026 | 262 | 269 | 262 | 267 | +4 | ▲ 1.52% | 89,844 |
| May 22, 2026 | 254.6 | 263 | 254.6 | 263 | +5.6 | ▲ 2.18% | 57,523 |
| May 21, 2026 | 254.7 | 258.9 | 254.6 | 257.4 | +0.4 | ▲ 0.16% | 65,868 |
| May 20, 2026 | 248.2 | 257 | 248.2 | 257 | +7 | ▲ 2.8% | 46,715 |
| May 19, 2026 | 252.6 | 253.2 | 248.2 | 250 | -2.5 | ▼ 0.99% | 52,874 |
| May 18, 2026 | 255 | 257 | 252 | 252.5 | -0.4 | ▼ 0.16% | 20,798 |
| May 15, 2026 | 253 | 256.5 | 252 | 252.9 | +0.9 | ▲ 0.36% | 29,928 |
| May 14, 2026 | 253 | 254.5 | 250.6 | 252 | -1.7 | ▼ 0.67% | 33,692 |
| May 13, 2026 | 254.9 | 254.9 | 252.4 | 253.7 | -2.3 | ▼ 0.9% | 54,445 |
| May 12, 2026 | 264.8 | 265.9 | 255.1 | 256 | -7 | ▼ 2.66% | 105,283 |
| May 11, 2026 | 256 | 263 | 254 | 263 | +10 | ▲ 3.95% | 94,510 |
| May 08, 2026 | 250 | 253 | 247.6 | 253 | +5.5 | ▲ 2.22% | 67,475 |
| May 07, 2026 | 249 | 249.4 | 246 | 247.5 | +0.6 | ▲ 0.24% | 34,333 |
| May 06, 2026 | 253 | 253 | 246 | 246.9 | -3.1 | ▼ 1.24% | 53,115 |
| May 05, 2026 | 245.1 | 254.9 | 245.1 | 250 | +3.1 | ▲ 1.26% | 93,338 |
| May 04, 2026 | 253 | 255 | 246 | 246.9 | -8.1 | ▼ 3.18% | 132,765 |
| Apr 30, 2026 | 242.2 | 257.8 | 242.2 | 255 | +0.1 | ▲ 0.04% | 90,951 |
| Apr 29, 2026 | 260 | 260 | 252.2 | 254.9 | -5.1 | ▼ 1.96% | 104,043 |
| Apr 28, 2026 | 262.9 | 264.8 | 255 | 260 | -2.9 | ▼ 1.1% | 182,035 |
| Apr 27, 2026 | 262 | 264 | 260.5 | 262.9 | +0.9 | ▲ 0.34% | 71,965 |
| Apr 24, 2026 | 263 | 263.9 | 257 | 262 | -2.4 | ▼ 0.91% | 103,513 |
| Apr 23, 2026 | 257.5 | 272 | 257.5 | 264.4 | -6.6 | ▼ 2.44% | 174,063 |
| Apr 22, 2026 | 262 | 275 | 258 | 271 | +7 | ▲ 2.65% | 196,862 |
| Apr 21, 2026 | 258.4 | 276.9 | 258.4 | 264 | -8 | ▼ 2.94% | 189,362 |
| Apr 20, 2026 | 280 | 280 | 270.1 | 272 | -7.5 | ▼ 2.68% | 130,566 |
| Apr 17, 2026 | 279.1 | 283.9 | 273 | 279.5 | -0.5 | ▼ 0.18% | 209,037 |
| Apr 16, 2026 | 296.7 | 296.7 | 275 | 280 | -10.9 | ▼ 3.75% | 470,931 |
| Apr 15, 2026 | 292 | 294.6 | 284 | 290.9 | +3.9 | ▲ 1.36% | 502,919 |
| Apr 13, 2026 | 275.1 | 287.8 | 275.1 | 287 | +8 | ▲ 2.87% | 385,970 |
| Apr 10, 2026 | 274.4 | 285 | 274.4 | 279 | -1 | ▼ 0.36% | 306,144 |
| Apr 09, 2026 | 282.8 | 286 | 275 | 280 | +1 | ▲ 0.36% | 269,791 |
| Apr 08, 2026 | 276.9 | 281.5 | 272.6 | 279 | +5 | ▲ 1.82% | 175,801 |
| Apr 07, 2026 | 270.1 | 286 | 268.1 | 274 | -1.6 | ▼ 0.58% | 185,614 |
| Apr 06, 2026 | 261 | 276.8 | 256.1 | 275.6 | +19.1 | ▲ 7.45% | 380,753 |
| Apr 05, 2026 | 270 | 270 | 255.3 | 256.5 | -17.5 | ▼ 6.39% | 520,171 |
| Apr 02, 2026 | 274 | 285 | 268.8 | 274 | -3 | ▼ 1.08% | 295,047 |
| Apr 01, 2026 | 296 | 296 | 276.1 | 277 | -18.9 | ▼ 6.39% | 503,961 |
| Mar 31, 2026 | 300 | 301 | 291.2 | 295.9 | +1.4 | ▲ 0.48% | 910,465 |
| Mar 30, 2026 | 287 | 302 | 285 | 294.5 | +8.5 | ▲ 2.97% | 1,065,534 |
| Mar 29, 2026 | 294 | 295 | 284.2 | 286 | -8 | ▼ 2.72% | 329,041 |
| Mar 26, 2026 | 294 | 294.7 | 289 | 294 | +1 | ▲ 0.34% | 158,119 |
| Mar 25, 2026 | 294.1 | 298 | 290 | 293 | -3 | ▼ 1.01% | 289,733 |
| Mar 24, 2026 | 299.9 | 300 | 292.1 | 296 | +1.1 | ▲ 0.37% | 335,627 |
| Mar 23, 2026 | 299 | 300.3 | 291 | 294.9 | -4.1 | ▼ 1.37% | 263,231 |
| Mar 22, 2026 | 305 | 311 | 295 | 299 | -6 | ▼ 1.97% | 887,634 |
| Mar 19, 2026 | 297 | 312.1 | 297 | 305 | +2.3 | ▲ 0.76% | 619,385 |
| Mar 17, 2026 | 290 | 305 | 290 | 302.7 | +8.4 | ▲ 2.85% | 471,775 |
| Mar 16, 2026 | 299 | 306.2 | 293 | 294.3 | -10.4 | ▼ 3.41% | 450,009 |
| Mar 15, 2026 | 308 | 308 | 297 | 304.7 | +2.7 | ▲ 0.89% | 592,671 |
| Mar 12, 2026 | 285 | 310 | 285 | 302 | +15.6 | ▲ 5.45% | 989,760 |
| Mar 11, 2026 | 290 | 297 | 281 | 286.4 | +1.3 | ▲ 0.46% | 691,898 |
| Mar 10, 2026 | 288 | 291.9 | 274.5 | 285.1 | +2.6 | ▲ 0.92% | 761,115 |
| Mar 09, 2026 | 272.1 | 292 | 272.1 | 282.5 | +15.7 | ▲ 5.88% | 22,772 |
| Mar 03, 2026 | 260.3 | 269.9 | 256 | 266.8 | +6.5 | ▲ 2.5% | 232,691 |
| Mar 01, 2026 | 260.1 | 264.9 | 247 | 260.3 | +5.3 | ▲ 2.08% | 197,710 |
| Feb 26, 2026 | 259 | 259 | 253.2 | 255 | -1.8 | ▼ 0.7% | 97,906 |
| Feb 25, 2026 | 255 | 257.4 | 253 | 256.8 | +2.8 | ▲ 1.1% | 101,469 |
| Feb 24, 2026 | 243 | 255.3 | 243 | 254 | +6.2 | ▲ 2.5% | 106,794 |
| Feb 23, 2026 | 252 | 256.8 | 245 | 247.8 | -4.2 | ▼ 1.67% | 166,121 |
| Feb 22, 2026 | 264 | 264 | 251 | 252 | -11 | ▼ 4.18% | 231,914 |
| Feb 17, 2026 | 276.6 | 278 | 261 | 263 | -8.2 | ▼ 3.02% | 429,569 |
| Feb 16, 2026 | 284 | 284 | 269.7 | 271.2 | -12.7 | ▼ 4.47% | 650,748 |
| Feb 12, 2026 | 276.5 | 295 | 276 | 283.9 | +2.6 | ▲ 0.92% | 1,085,097 |
| Feb 11, 2026 | 275.2 | 282.3 | 266.3 | 281.3 | +11.4 | ▲ 4.22% | 804,102 |
| Feb 10, 2026 | 270 | 276 | 263 | 269.9 | +1 | ▲ 0.37% | 627,560 |
| Feb 09, 2026 | 263 | 274.9 | 259.9 | 268.9 | +9.3 | ▲ 3.58% | 895,478 |
| Feb 08, 2026 | 259 | 266.9 | 258 | 259.6 | +4.5 | ▲ 1.76% | 571,043 |
| Feb 05, 2026 | 240.1 | 260.9 | 239.5 | 255.1 | +11.1 | ▲ 4.55% | 460,252 |
| Feb 04, 2026 | 249.5 | 249.5 | 237.4 | 244 | -0.7 | ▼ 0.29% | 192,774 |
| Feb 03, 2026 | 260.1 | 260.1 | 244.7 | 244.7 | -10.3 | ▼ 4.04% | 145,944 |
| Feb 02, 2026 | 258 | 259.8 | 250 | 255 | -2 | ▼ 0.78% | 198,093 |
| Feb 01, 2026 | 249 | 261 | 245.4 | 257 | +9 | ▲ 3.63% | 476,144 |
| Jan 29, 2026 | 239.9 | 256.4 | 234.8 | 248 | +11 | ▲ 4.64% | 596,962 |
| Jan 28, 2026 | 232 | 238.8 | 230.6 | 237 | +2.8 | ▲ 1.2% | 100,584 |
| Jan 27, 2026 | 247.1 | 247.1 | 233.5 | 234.2 | -8.7 | ▼ 3.58% | 177,624 |
| Jan 26, 2026 | 247.1 | 247.5 | 239 | 242.9 | -3.1 | ▼ 1.26% | 255,299 |
| Jan 25, 2026 | 241.9 | 247.7 | 239 | 246 | +8.5 | ▲ 3.58% | 212,365 |
| Jan 22, 2026 | 232 | 237.6 | 228.6 | 237.5 | +7.6 | ▲ 3.31% | 199,696 |
| Jan 21, 2026 | 233 | 234.9 | 228.7 | 229.9 | -1.6 | ▼ 0.69% | 98,683 |
| Jan 20, 2026 | 230 | 233 | 226.1 | 231.5 | +5.7 | ▲ 2.52% | 129,625 |
| Jan 18, 2026 | 224.2 | 228 | 221.5 | 225.8 | +3.8 | ▲ 1.71% | 63,070 |
| Jan 14, 2026 | 224 | 224 | 220.7 | 222 | +0.9 | ▲ 0.41% | 53,330 |
| Jan 13, 2026 | 224 | 224.1 | 219.1 | 221.1 | -1.9 | ▼ 0.85% | 46,908 |
| Jan 12, 2026 | 221.1 | 224.6 | 221.1 | 223 | -0.5 | ▼ 0.22% | 18,840 |
| Jan 08, 2026 | 220 | 224 | 219.7 | 223.5 | +2.5 | ▲ 1.13% | 91,038 |
| Jan 07, 2026 | 227 | 227 | 220.2 | 221 | -1.8 | ▼ 0.81% | 33,621 |
| Jan 06, 2026 | 220 | 224.6 | 220 | 222.8 | -0.2 | ▼ 0.09% | 48,330 |
| Jan 05, 2026 | 221 | 223 | 218.3 | 223 | +3.1 | ▲ 1.41% | 37,302 |
| Jan 04, 2026 | 220 | 221.9 | 218.7 | 219.9 | -1.2 | ▼ 0.54% | 29,391 |
| Jan 01, 2026 | 227.9 | 227.9 | 221.1 | 221.1 | -3.4 | ▼ 1.51% | 21,852 |
| Dec 31, 2025 | 226.9 | 229.9 | 224 | 224.5 | +0.5 | ▲ 0.22% | 53,497 |
| Dec 29, 2025 | 224.6 | 227 | 220.2 | 224 | -1.8 | ▼ 0.8% | 43,596 |
| Dec 28, 2025 | 222.9 | 225.8 | 221 | 225.8 | +6.1 | ▲ 2.78% | 50,244 |
| Dec 24, 2025 | 216.3 | 220.9 | 216.2 | 219.7 | +1.7 | ▲ 0.78% | 16,640 |
| Dec 23, 2025 | 218 | 218 | 215 | 218 | +0 | 0% | 25,739 |
| Dec 22, 2025 | 219 | 220 | 216 | 218 | -1 | ▼ 0.46% | 32,430 |
| Dec 21, 2025 | 222 | 222 | 218.1 | 219 | -3 | ▼ 1.35% | 34,050 |
| Dec 18, 2025 | 226 | 227 | 222 | 222 | -2.7 | ▼ 1.2% | 36,719 |
| Dec 17, 2025 | 223 | 225.9 | 223 | 224.7 | +2.7 | ▲ 1.22% | 36,445 |
| Dec 16, 2025 | 222 | 223 | 220.5 | 222 | +1 | ▲ 0.45% | 30,714 |
| Dec 15, 2025 | 218.6 | 221.5 | 218.5 | 221 | +0 | 0% | 22,220 |
| Dec 14, 2025 | 222 | 223 | 219.2 | 221 | -1 | ▼ 0.45% | 30,873 |
| Dec 11, 2025 | 222 | 222.9 | 221 | 222 | -0.5 | ▼ 0.22% | 23,487 |
| Dec 10, 2025 | 222.1 | 223.8 | 220.8 | 222.5 | -0.3 | ▼ 0.13% | 14,083 |
| Dec 09, 2025 | 219.4 | 225 | 219.3 | 222.8 | +0.8 | ▲ 0.36% | 58,406 |
| Dec 08, 2025 | 227.9 | 227.9 | 220.2 | 222 | -2 | ▼ 0.89% | 19,145 |
| Dec 07, 2025 | 230.7 | 230.7 | 222.4 | 224 | -2.2 | ▼ 0.97% | 31,479 |
| Dec 03, 2025 | 223.1 | 231.5 | 223.1 | 226.2 | -1.3 | ▼ 0.57% | 24,060 |
| Dec 02, 2025 | 231.5 | 231.5 | 226.5 | 227.5 | +0.4 | ▲ 0.18% | 27,514 |
| Dec 01, 2025 | 230 | 231.7 | 226.6 | 227.1 | -0.6 | ▼ 0.26% | 33,459 |
| Nov 30, 2025 | 230 | 235 | 227.1 | 227.7 | -4 | ▼ 1.73% | 120,657 |
| Nov 27, 2025 | 230.1 | 232.5 | 230 | 231.7 | +0.8 | ▲ 0.35% | 64,456 |
| Nov 26, 2025 | 239.3 | 239.3 | 230.5 | 230.9 | -3.8 | ▼ 1.62% | 109,746 |
| Nov 25, 2025 | 236 | 236 | 230.3 | 234.7 | +1.7 | ▲ 0.73% | 60,653 |
| Nov 24, 2025 | 234.9 | 237 | 230.3 | 233 | +2.7 | ▲ 1.17% | 106,480 |
| Nov 23, 2025 | 226 | 233.4 | 221.5 | 230.3 | +7.8 | ▲ 3.51% | 144,227 |
| Nov 20, 2025 | 222 | 228 | 220.2 | 222.5 | -1.5 | ▼ 0.67% | 49,941 |
| Nov 19, 2025 | 230 | 230 | 223.8 | 224 | -3.2 | ▼ 1.41% | 34,319 |
| Nov 18, 2025 | 225.5 | 229.5 | 225.3 | 227.2 | +3 | ▲ 1.34% | 139,208 |
| Nov 17, 2025 | 223.5 | 225.5 | 218.3 | 224.2 | +1.7 | ▲ 0.76% | 42,267 |
| Nov 16, 2025 | 224.4 | 224.4 | 217 | 222.5 | +2.5 | ▲ 1.14% | 28,597 |
| Nov 13, 2025 | 225.8 | 225.8 | 218.6 | 220 | -2 | ▼ 0.9% | 38,886 |
| Nov 12, 2025 | 227.1 | 227.1 | 218.9 | 222 | -0.7 | ▼ 0.31% | 35,376 |
| Nov 11, 2025 | 222 | 224 | 218 | 222.7 | +2.7 | ▲ 1.23% | 28,445 |
| Nov 10, 2025 | 222 | 222 | 217 | 220 | +0 | 0% | 25,181 |
| Nov 09, 2025 | 220 | 224.4 | 220 | 220 | -3.5 | ▼ 1.57% | 41,489 |
| Nov 06, 2025 | 226 | 230.5 | 223 | 223.5 | -4.5 | ▼ 1.97% | 60,058 |
| Nov 05, 2025 | 222.6 | 229 | 221 | 228 | +1 | ▲ 0.44% | 72,801 |
| Nov 04, 2025 | 235.6 | 235.6 | 223 | 227 | -4 | ▼ 1.73% | 73,461 |
| Nov 03, 2025 | 232.3 | 239.9 | 230.3 | 231 | -6 | ▼ 2.53% | 117,836 |
| Nov 02, 2025 | 220 | 239.8 | 220 | 237 | +13.2 | ▲ 5.9% | 191,320 |
| Oct 30, 2025 | 220.3 | 224 | 214.2 | 223.8 | +7.8 | ▲ 3.61% | 62,806 |
| Oct 29, 2025 | 220 | 221.3 | 213 | 216 | -1 | ▼ 0.46% | 106,999 |
| Oct 28, 2025 | 208 | 218.8 | 208 | 217 | +8 | ▲ 3.83% | 35,989 |
| Oct 26, 2025 | 208.7 | 209 | 204.6 | 209 | +0.3 | ▲ 0.14% | 24,783 |
| Oct 19, 2025 | 209.8 | 209.8 | 205.8 | 208.7 | +2.7 | ▲ 1.31% | 15,244 |
| Oct 16, 2025 | 211 | 211.5 | 205 | 206 | -4.5 | ▼ 2.14% | 74,855 |
| Oct 15, 2025 | 211 | 214.9 | 210.5 | 210.5 | -3 | ▼ 1.41% | 25,233 |
| Oct 14, 2025 | 217.5 | 217.5 | 213 | 213.5 | -4 | ▼ 1.84% | 31,014 |
| Oct 13, 2025 | 213 | 219 | 213 | 217.5 | +4.5 | ▲ 2.11% | 39,970 |
| Oct 12, 2025 | 217 | 219 | 212 | 213 | -7 | ▼ 3.18% | 66,128 |
| Oct 09, 2025 | 219.8 | 233 | 219.4 | 220 | +4.5 | ▲ 2.09% | 46,142 |
| Oct 08, 2025 | 224 | 224 | 214 | 215.5 | -7.4 | ▼ 3.32% | 69,271 |
| Oct 07, 2025 | 226.1 | 228 | 220.1 | 222.9 | — | — | 41,341 |
