Jyoti Bikas Bank Limited
JBBLRs348▲ 2 (0.58%)
As of Sep 29, 2026 · 02:59
EPS
22.88
P/E Ratio
15.21
Book Value
170.97
PBV
2.04
1Y Yield
7.77%
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 | 343 | 348 | 341.5 | 348 | +2 | ▲ 0.58% | 34,699 |
| Sep 28, 2026 | 352 | 354 | 345.3 | 346 | -5.9 | ▼ 1.68% | 19,024 |
| Sep 24, 2026 | 347.5 | 351.9 | 346 | 351.9 | +3.6 | ▲ 1.03% | 33,905 |
| Sep 23, 2026 | 354.1 | 355 | 348.3 | 348.3 | -7.7 | ▼ 2.16% | 54,465 |
| Sep 22, 2026 | 364.3 | 364.3 | 350 | 356 | +9 | ▲ 2.59% | 141,988 |
| Sep 18, 2026 | 343.1 | 352 | 343.1 | 347 | +3.7 | ▲ 1.08% | 46,565 |
| Sep 17, 2026 | 345 | 351 | 343 | 343.3 | +0.8 | ▲ 0.23% | 104,825 |
| Sep 16, 2026 | 348.5 | 348.5 | 342.3 | 342.5 | -6 | ▼ 1.72% | 25,534 |
| Sep 15, 2026 | 357 | 357 | 343 | 348.5 | +8.5 | ▲ 2.5% | 105,944 |
| Sep 14, 2026 | 337 | 345 | 335 | 340 | +5.5 | ▲ 1.64% | 35,199 |
| Sep 11, 2026 | 325.4 | 334.5 | 325.4 | 334.5 | +5.9 | ▲ 1.8% | 12,564 |
| Sep 10, 2026 | 331.9 | 331.9 | 325 | 328.6 | -0.4 | ▼ 0.12% | 17,313 |
| Sep 09, 2026 | 334.9 | 335 | 328.2 | 329 | -5.9 | ▼ 1.76% | 28,133 |
| Sep 07, 2026 | 323 | 337 | 323 | 334.9 | +9.9 | ▲ 3.05% | 43,266 |
| Sep 03, 2026 | 325 | 329.9 | 318 | 325 | -2 | ▼ 0.61% | 24,532 |
| Sep 02, 2026 | 323 | 328 | 322.5 | 327 | +2.3 | ▲ 0.71% | 15,957 |
| Sep 01, 2026 | 325 | 329.5 | 324.1 | 324.7 | -0.3 | ▼ 0.09% | 13,819 |
| Aug 31, 2026 | 327 | 332 | 320.1 | 325 | -6.9 | ▼ 2.08% | 24,411 |
| Aug 27, 2026 | 326.4 | 334.9 | 326.4 | 331.9 | -0.1 | ▼ 0.03% | 30,488 |
| Aug 26, 2026 | 333 | 336.5 | 325.1 | 332 | -1 | ▼ 0.3% | 188,204 |
| Aug 25, 2026 | 333 | 335 | 328.7 | 333 | +0.1 | ▲ 0.03% | 25,679 |
| Aug 24, 2026 | 332.5 | 334.9 | 330.4 | 332.9 | -1 | ▼ 0.3% | 13,717 |
| Aug 21, 2026 | 333 | 336 | 330 | 333.9 | -0.1 | ▼ 0.03% | 20,618 |
| Aug 20, 2026 | 334.2 | 335 | 333.3 | 334 | -0.2 | ▼ 0.06% | 17,330 |
| Aug 19, 2026 | 334 | 337 | 333.3 | 334.2 | -0.3 | ▼ 0.09% | 15,663 |
| Aug 18, 2026 | 336.5 | 340 | 333.5 | 334.5 | -2.5 | ▼ 0.74% | 11,081 |
| Aug 17, 2026 | 338 | 338.1 | 333 | 337 | -1 | ▼ 0.3% | 29,227 |
| Aug 14, 2026 | 322 | 342 | 322 | 338 | -0.1 | ▼ 0.03% | 26,308 |
| Aug 13, 2026 | 337.9 | 340 | 336 | 338.1 | +2.1 | ▲ 0.63% | 9,349 |
| Aug 12, 2026 | 338 | 339 | 333.3 | 336 | -1.2 | ▼ 0.36% | 33,905 |
| Aug 11, 2026 | 330 | 341.7 | 330 | 337.2 | -1.8 | ▼ 0.53% | 17,103 |
| Aug 10, 2026 | 338.2 | 340 | 336 | 339 | -1 | ▼ 0.29% | 32,729 |
| Aug 07, 2026 | 350 | 350 | 338 | 340 | -3 | ▼ 0.87% | 31,771 |
| Aug 06, 2026 | 350.1 | 350.1 | 340 | 343 | -2 | ▼ 0.58% | 46,913 |
| Aug 05, 2026 | 342.3 | 350 | 342.3 | 345 | -2.5 | ▼ 0.72% | 18,013 |
| Aug 04, 2026 | 344 | 347.5 | 341 | 347.5 | +3.7 | ▲ 1.08% | 58,926 |
| Aug 03, 2026 | 346 | 353 | 343.6 | 343.8 | -3.3 | ▼ 0.95% | 26,528 |
| Jul 31, 2026 | 344 | 348 | 343 | 347.1 | +1.6 | ▲ 0.46% | 23,080 |
| Jul 30, 2026 | 345.1 | 349.8 | 345.1 | 345.5 | -1.7 | ▼ 0.49% | 23,798 |
| Jul 29, 2026 | 345.4 | 354 | 345.4 | 347.2 | -2.4 | ▼ 0.69% | 26,253 |
| Jul 28, 2026 | 352 | 354.5 | 348 | 349.6 | +1.6 | ▲ 0.46% | 28,138 |
| Jul 27, 2026 | 360.1 | 366 | 346 | 348 | -16.1 | ▼ 4.42% | 79,116 |
| Jul 24, 2026 | 354 | 364.5 | 354 | 364.1 | +5.1 | ▲ 1.42% | 96,275 |
| Jul 23, 2026 | 354 | 359 | 346.1 | 359 | +10 | ▲ 2.87% | 28,328 |
| Jul 22, 2026 | 355 | 355 | 349 | 349 | -5 | ▼ 1.41% | 36,222 |
| Jul 21, 2026 | 357 | 357 | 351 | 354 | -3 | ▼ 0.84% | 32,674 |
| Jul 20, 2026 | 350 | 357.5 | 347 | 357 | +7.3 | ▲ 2.09% | 62,902 |
| Jul 17, 2026 | 336 | 351.9 | 335 | 349.7 | +10.7 | ▲ 3.16% | 23,039 |
| Jul 16, 2026 | 343 | 345.9 | 338.2 | 339 | -3.2 | ▼ 0.94% | 8,028 |
| Jul 15, 2026 | 339 | 345.1 | 339 | 342.2 | +4.7 | ▲ 1.39% | 33,725 |
| Jul 14, 2026 | 335 | 342 | 328.2 | 337.5 | +4.5 | ▲ 1.35% | 23,179 |
| Jul 13, 2026 | 340 | 341.9 | 332.2 | 333 | -2.7 | ▼ 0.8% | 31,072 |
| Jul 10, 2026 | 335 | 340 | 335 | 335.7 | +0.7 | ▲ 0.21% | 8,670 |
| Jul 09, 2026 | 335 | 338 | 333 | 335 | -4 | ▼ 1.18% | 29,143 |
| Jul 08, 2026 | 338.5 | 340.1 | 335 | 339 | -6 | ▼ 1.74% | 27,611 |
| Jul 07, 2026 | 339 | 345 | 336.4 | 345 | +10 | ▲ 2.99% | 26,329 |
| Jul 06, 2026 | 340 | 340 | 335 | 335 | -8 | ▼ 2.33% | 25,632 |
| Jul 03, 2026 | 340 | 344.5 | 338.2 | 343 | +4 | ▲ 1.18% | 17,138 |
| Jul 02, 2026 | 336 | 342 | 335.1 | 339 | +1 | ▲ 0.3% | 17,044 |
| Jul 01, 2026 | 338 | 343 | 333.2 | 338 | +3.2 | ▲ 0.96% | 24,688 |
| Jun 30, 2026 | 336 | 338 | 334 | 334.8 | -1.2 | ▼ 0.36% | 16,149 |
| Jun 29, 2026 | 335.3 | 340 | 333 | 336 | -2 | ▼ 0.59% | 27,449 |
| Jun 26, 2026 | 343 | 343 | 337 | 338 | -2 | ▼ 0.59% | 28,817 |
| Jun 25, 2026 | 336.8 | 343 | 336.5 | 340 | -1 | ▼ 0.29% | 8,176 |
| Jun 24, 2026 | 347.5 | 347.5 | 336.1 | 341 | -4 | ▼ 1.16% | 25,321 |
| Jun 23, 2026 | 327.8 | 348 | 327.8 | 345 | +0 | 0% | 19,777 |
| Jun 22, 2026 | 346 | 349 | 343.2 | 345 | -1 | ▼ 0.29% | 20,468 |
| Jun 19, 2026 | 349 | 349 | 343 | 346 | -1 | ▼ 0.29% | 34,317 |
| Jun 18, 2026 | 351 | 353.2 | 347 | 347 | -2.6 | ▼ 0.74% | 25,192 |
| Jun 17, 2026 | 351.6 | 354.8 | 348 | 349.6 | -2 | ▼ 0.57% | 19,893 |
| Jun 16, 2026 | 355.8 | 355.8 | 348.1 | 351.6 | -0.4 | ▼ 0.11% | 12,121 |
| Jun 15, 2026 | 351.2 | 356.9 | 349 | 352 | -1.9 | ▼ 0.54% | 36,234 |
| Jun 12, 2026 | 351 | 355 | 350.6 | 353.9 | -0.1 | ▼ 0.03% | 11,765 |
| Jun 11, 2026 | 353 | 355.2 | 350 | 354 | +0 | 0% | 36,745 |
| Jun 10, 2026 | 352.1 | 360.9 | 352.1 | 354 | -3 | ▼ 0.84% | 18,696 |
| Jun 09, 2026 | 355 | 360 | 353.1 | 357 | -1 | ▼ 0.28% | 36,878 |
| Jun 08, 2026 | 342 | 361.9 | 342 | 358 | -1.9 | ▼ 0.53% | 29,279 |
| Jun 05, 2026 | 355 | 364.7 | 355 | 359.9 | -1.1 | ▼ 0.3% | 38,973 |
| Jun 04, 2026 | 380 | 380 | 361 | 361 | -4 | ▼ 1.1% | 18,172 |
| Jun 03, 2026 | 371 | 372 | 362.3 | 365 | +1 | ▲ 0.27% | 98,385 |
| Jun 02, 2026 | 350.1 | 364 | 350.1 | 364 | +6.1 | ▲ 1.7% | 35,724 |
| Jun 01, 2026 | 360 | 365 | 355 | 357.9 | -5.1 | ▼ 1.4% | 32,012 |
| May 27, 2026 | 380 | 380 | 346.9 | 363 | -1.9 | ▼ 0.52% | 39,504 |
| May 26, 2026 | 380 | 380 | 358.9 | 364.9 | -2.7 | ▼ 0.73% | 22,270 |
| May 25, 2026 | 343.5 | 368 | 343.5 | 367.6 | +6.1 | ▲ 1.69% | 36,372 |
| May 22, 2026 | 362 | 362 | 357 | 361.5 | +2.5 | ▲ 0.7% | 25,261 |
| May 21, 2026 | 343.9 | 363 | 343.9 | 359 | -2.9 | ▼ 0.8% | 20,102 |
| May 20, 2026 | 355.2 | 362 | 355 | 361.9 | +4.9 | ▲ 1.37% | 22,855 |
| May 19, 2026 | 339.8 | 368 | 339.8 | 357 | -0.6 | ▼ 0.17% | 37,468 |
| May 18, 2026 | 336.4 | 363 | 336.4 | 357.6 | +3.5 | ▲ 0.99% | 149,143 |
| May 15, 2026 | 352.5 | 358 | 352.5 | 354.1 | -0.3 | ▼ 0.08% | 111,184 |
| May 14, 2026 | 360 | 360 | 352.5 | 354.4 | -3.5 | ▼ 0.98% | 20,712 |
| May 13, 2026 | 354 | 357.9 | 352.1 | 357.9 | -0.1 | ▼ 0.03% | 21,748 |
| May 12, 2026 | 369 | 369 | 357.5 | 358 | -8 | ▼ 2.19% | 67,191 |
| May 11, 2026 | 361 | 367 | 361 | 366 | +6.9 | ▲ 1.92% | 34,299 |
| May 08, 2026 | 353 | 362 | 352.1 | 359.1 | +4.2 | ▲ 1.18% | 19,535 |
| May 07, 2026 | 356 | 356.1 | 352.5 | 354.9 | +2.2 | ▲ 0.62% | 27,042 |
| May 06, 2026 | 351 | 359.8 | 351 | 352.7 | -1.3 | ▼ 0.37% | 68,359 |
| May 05, 2026 | 350 | 360 | 345.2 | 354 | +0.2 | ▲ 0.06% | 30,959 |
| May 04, 2026 | 360.1 | 366.7 | 350 | 353.8 | -6.3 | ▼ 1.75% | 46,360 |
| Apr 30, 2026 | 380.1 | 380.1 | 357 | 360.1 | -1.9 | ▼ 0.52% | 73,257 |
| Apr 29, 2026 | 360 | 369.7 | 360 | 362 | -4 | ▼ 1.09% | 266,481 |
| Apr 28, 2026 | 371.8 | 372.7 | 362 | 366 | -5.8 | ▼ 1.56% | 72,064 |
| Apr 27, 2026 | 380 | 380 | 368 | 371.8 | -0.2 | ▼ 0.05% | 119,030 |
| Apr 24, 2026 | 360.2 | 375 | 358 | 372 | +6 | ▲ 1.64% | 219,984 |
| Apr 23, 2026 | 367 | 373.9 | 365 | 366 | -4.3 | ▼ 1.16% | 29,307 |
| Apr 22, 2026 | 369 | 376.8 | 361.1 | 370.3 | -1.7 | ▼ 0.46% | 145,991 |
| Apr 21, 2026 | 378 | 380 | 370 | 372 | -6 | ▼ 1.59% | 55,721 |
| Apr 20, 2026 | 386 | 386 | 378 | 378 | -7 | ▼ 1.82% | 94,652 |
| Apr 17, 2026 | 380 | 386.9 | 376.1 | 385 | +5 | ▲ 1.32% | 154,018 |
| Apr 16, 2026 | 379 | 384.9 | 377 | 380 | +0.1 | ▲ 0.03% | 236,826 |
| Apr 15, 2026 | 372 | 383 | 371.1 | 379.9 | +8.9 | ▲ 2.4% | 139,062 |
| Apr 13, 2026 | 370 | 378.5 | 370 | 371 | -3 | ▼ 0.8% | 56,117 |
| Apr 10, 2026 | 378 | 378 | 366 | 374 | -4.5 | ▼ 1.19% | 104,348 |
| Apr 09, 2026 | 369.5 | 378.9 | 368 | 378.5 | +9 | ▲ 2.44% | 175,117 |
| Apr 08, 2026 | 360 | 369.8 | 356.1 | 369.5 | +13.5 | ▲ 3.79% | 108,329 |
| Apr 07, 2026 | 355.9 | 374 | 355 | 356 | -6 | ▼ 1.66% | 57,825 |
| Apr 06, 2026 | 345 | 364.3 | 335 | 362 | +13.9 | ▲ 3.99% | 99,118 |
| Apr 05, 2026 | 356.8 | 360 | 343 | 348.1 | -15.9 | ▼ 4.37% | 152,006 |
| Apr 02, 2026 | 363 | 370.1 | 356.2 | 364 | +3 | ▲ 0.83% | 188,154 |
| Apr 01, 2026 | 375 | 375 | 356.8 | 361 | -13.9 | ▼ 3.71% | 152,348 |
| Mar 31, 2026 | 370 | 380 | 361 | 374.9 | +4.9 | ▲ 1.32% | 194,185 |
| Mar 30, 2026 | 372 | 381 | 366.7 | 370 | -0.1 | ▼ 0.03% | 306,207 |
| Mar 29, 2026 | 380 | 389 | 370 | 370.1 | -14.8 | ▼ 3.85% | 271,941 |
| Mar 26, 2026 | 374 | 385 | 374 | 384.9 | +6.9 | ▲ 1.83% | 142,213 |
| Mar 25, 2026 | 389 | 390 | 377.3 | 378 | -13 | ▼ 3.32% | 222,192 |
| Mar 24, 2026 | 391 | 394 | 386.5 | 391 | +1 | ▲ 0.26% | 164,064 |
| Mar 23, 2026 | 390 | 393.7 | 381.3 | 390 | +0.2 | ▲ 0.05% | 296,498 |
| Mar 22, 2026 | 378 | 395 | 378 | 389.8 | +14.8 | ▲ 3.95% | 488,161 |
| Mar 19, 2026 | 359.1 | 378 | 359.1 | 375 | +15.9 | ▲ 4.43% | 394,005 |
| Mar 17, 2026 | 352 | 362 | 352 | 359.1 | +2.2 | ▲ 0.62% | 72,564 |
| Mar 16, 2026 | 370 | 370 | 350 | 356.9 | -6.1 | ▼ 1.68% | 130,577 |
| Mar 15, 2026 | 360 | 365 | 355 | 363 | +7 | ▲ 1.97% | 205,012 |
| Mar 12, 2026 | 345.1 | 359 | 345.1 | 356 | +9 | ▲ 2.59% | 70,066 |
| Mar 11, 2026 | 354 | 360 | 344 | 347 | -12 | ▼ 3.34% | 94,163 |
| Mar 10, 2026 | 366.1 | 366.1 | 346 | 359 | -7.1 | ▼ 1.94% | 247,438 |
| Mar 09, 2026 | 345.7 | 366.1 | 345.7 | 366.1 | +27.1 | ▲ 7.99% | 1,570 |
| Mar 03, 2026 | 330.2 | 339.9 | 330.2 | 339 | +5.1 | ▲ 1.53% | 34,933 |
| Mar 01, 2026 | 327.1 | 334 | 326 | 333.9 | +4.4 | ▲ 1.34% | 44,892 |
| Feb 26, 2026 | 332 | 333 | 329 | 329.5 | +0.9 | ▲ 0.27% | 26,520 |
| Feb 25, 2026 | 332 | 332 | 326 | 328.6 | +0.6 | ▲ 0.18% | 36,101 |
| Feb 24, 2026 | 325.5 | 331.8 | 324 | 328 | +2.1 | ▲ 0.64% | 22,618 |
| Feb 23, 2026 | 328.5 | 328.5 | 322.6 | 325.9 | +0.7 | ▲ 0.22% | 33,269 |
| Feb 22, 2026 | 329 | 334.5 | 325 | 325.2 | -6.8 | ▼ 2.05% | 57,147 |
| Feb 17, 2026 | 337 | 337 | 331 | 332 | -2 | ▼ 0.6% | 47,315 |
| Feb 16, 2026 | 341 | 342.9 | 334 | 334 | -3 | ▼ 0.89% | 52,522 |
| Feb 12, 2026 | 333.9 | 341.7 | 328.4 | 337 | +7 | ▲ 2.12% | 91,669 |
| Feb 11, 2026 | 333.5 | 340 | 329 | 330 | +0 | 0% | 55,646 |
| Feb 10, 2026 | 333 | 333 | 326.4 | 330 | +0.5 | ▲ 0.15% | 56,556 |
| Feb 09, 2026 | 334 | 338.2 | 329.5 | 329.5 | -8 | ▼ 2.37% | 101,489 |
| Feb 08, 2026 | 342 | 348 | 337.5 | 337.5 | -0.5 | ▼ 0.15% | 46,115 |
| Feb 05, 2026 | 335 | 344 | 333 | 338 | +2 | ▲ 0.6% | 76,564 |
| Feb 04, 2026 | 333 | 340 | 333 | 336 | +2.4 | ▲ 0.72% | 60,493 |
| Feb 03, 2026 | 344.3 | 344.3 | 333 | 333.6 | -4 | ▼ 1.18% | 54,476 |
| Feb 02, 2026 | 346.8 | 346.8 | 337.5 | 337.6 | -2.4 | ▼ 0.71% | 72,661 |
| Feb 01, 2026 | 340 | 346.4 | 337 | 340 | +0 | 0% | 121,279 |
| Jan 29, 2026 | 349 | 349.5 | 338 | 340 | -4 | ▼ 1.16% | 162,845 |
| Jan 28, 2026 | 347 | 353 | 343 | 344 | +0 | 0% | 135,726 |
| Jan 27, 2026 | 360 | 363 | 340 | 344 | -15 | ▼ 4.18% | 202,988 |
| Jan 26, 2026 | 369.9 | 375 | 356 | 359 | -10.9 | ▼ 2.95% | 216,431 |
| Jan 25, 2026 | 357.3 | 372 | 357.3 | 369.9 | +5.4 | ▲ 1.48% | 189,856 |
| Jan 22, 2026 | 361 | 366 | 350 | 364.5 | +10.5 | ▲ 2.97% | 308,564 |
| Jan 21, 2026 | 351.1 | 362 | 348.5 | 354 | -4.2 | ▼ 1.17% | 168,128 |
| Jan 20, 2026 | 362.1 | 368 | 355 | 358.2 | +3.2 | ▲ 0.9% | 203,629 |
| Jan 18, 2026 | 338.1 | 356 | 338.1 | 355 | +15.1 | ▲ 4.44% | 314,937 |
| Jan 14, 2026 | 326.2 | 346.5 | 326.2 | 339.9 | +7.1 | ▲ 2.13% | 188,582 |
| Jan 13, 2026 | 325 | 337 | 325 | 332.8 | +2.9 | ▲ 0.88% | 52,253 |
| Jan 12, 2026 | 335 | 338.5 | 328 | 329.9 | -4.1 | ▼ 1.23% | 65,253 |
| Jan 08, 2026 | 330.1 | 335 | 329.1 | 334 | +2.6 | ▲ 0.78% | 33,083 |
| Jan 07, 2026 | 333 | 338 | 331.1 | 331.4 | -4.5 | ▼ 1.34% | 56,022 |
| Jan 06, 2026 | 340.9 | 342.9 | 335 | 335.9 | +0.9 | ▲ 0.27% | 97,912 |
| Jan 05, 2026 | 324 | 336.1 | 321 | 335 | +12 | ▲ 3.72% | 157,183 |
| Jan 04, 2026 | 323 | 327.9 | 320 | 323 | +0.6 | ▲ 0.19% | 32,052 |
| Jan 01, 2026 | 321 | 328 | 321 | 322.4 | -3.9 | ▼ 1.2% | 18,988 |
| Dec 31, 2025 | 317.5 | 331 | 317.5 | 326.3 | +2.4 | ▲ 0.74% | 56,255 |
| Dec 29, 2025 | 328 | 330 | 321.5 | 323.9 | -3 | ▼ 0.92% | 47,207 |
| Dec 28, 2025 | 311.7 | 329 | 311.7 | 326.9 | +8.9 | ▲ 2.8% | 56,946 |
| Dec 24, 2025 | 314 | 321 | 314 | 318 | -1.5 | ▼ 0.47% | 8,308 |
| Dec 23, 2025 | 311.5 | 321.4 | 311.5 | 319.5 | +2.5 | ▲ 0.79% | 18,854 |
| Dec 22, 2025 | 309.8 | 321 | 309.8 | 317 | +0.9 | ▲ 0.28% | 24,134 |
| Dec 21, 2025 | 312.7 | 322 | 312.7 | 316.1 | -2.9 | ▼ 0.91% | 34,909 |
| Dec 18, 2025 | 319.5 | 325.8 | 319 | 319 | -7 | ▼ 2.15% | 40,935 |
| Dec 17, 2025 | 319.5 | 329.5 | 319.5 | 326 | +0 | 0% | 37,788 |
| Dec 16, 2025 | 315.1 | 327.6 | 315.1 | 326 | +4.5 | ▲ 1.4% | 67,484 |
| Dec 15, 2025 | 306.8 | 325 | 306.8 | 321.5 | +8.5 | ▲ 2.72% | 70,805 |
| Dec 14, 2025 | 309.7 | 319.8 | 309.7 | 313 | -3 | ▼ 0.95% | 18,437 |
| Dec 11, 2025 | 309.7 | 319.8 | 309.7 | 316 | +0 | 0% | 47,125 |
| Dec 10, 2025 | 312.3 | 321.9 | 312.3 | 316 | -2.6 | ▼ 0.82% | 30,696 |
| Dec 09, 2025 | 314 | 323 | 314 | 318.6 | -1.8 | ▼ 0.56% | 26,711 |
| Dec 08, 2025 | 313.6 | 323.9 | 313.6 | 320.4 | +0.4 | ▲ 0.12% | 29,905 |
| Dec 07, 2025 | 319.4 | 327.3 | 318.6 | 320 | -5.9 | ▼ 1.81% | 37,990 |
| Dec 03, 2025 | 322.7 | 329.1 | 322.7 | 325.9 | -3.3 | ▼ 1% | 39,429 |
| Dec 02, 2025 | 320.3 | 331 | 320.3 | 329.2 | +2.4 | ▲ 0.73% | 35,854 |
| Dec 01, 2025 | 318.3 | 328.8 | 318.3 | 326.8 | +2.1 | ▲ 0.65% | 61,160 |
| Nov 30, 2025 | 321.5 | 335.8 | 321.5 | 324.7 | -3.3 | ▼ 1.01% | 109,194 |
| Nov 27, 2025 | 318.1 | 331.3 | 318.1 | 328 | +3.5 | ▲ 1.08% | 76,573 |
| Nov 26, 2025 | 317.5 | 327.4 | 317.5 | 324.5 | +0.6 | ▲ 0.19% | 40,912 |
| Nov 25, 2025 | 321.3 | 328 | 319 | 323.9 | -3.9 | ▼ 1.19% | 35,509 |
| Nov 24, 2025 | 314.6 | 327.8 | 314.6 | 327.8 | +6.8 | ▲ 2.12% | 50,800 |
| Nov 23, 2025 | 318 | 321 | 313 | 321 | +8 | ▲ 2.56% | 35,189 |
| Nov 20, 2025 | 307.1 | 314.9 | 307.1 | 313 | -0.3 | ▼ 0.1% | 15,137 |
| Nov 19, 2025 | 309.7 | 318 | 309.7 | 313.3 | -2.7 | ▼ 0.85% | 13,409 |
| Nov 18, 2025 | 305.5 | 320.6 | 305.5 | 316 | +4.3 | ▲ 1.38% | 14,091 |
| Nov 17, 2025 | 303.4 | 315 | 303.4 | 311.7 | +2.2 | ▲ 0.71% | 25,840 |
| Nov 16, 2025 | 309 | 314 | 308.1 | 309.5 | -5.8 | ▼ 1.84% | 23,020 |
| Nov 13, 2025 | 310 | 321 | 310 | 315.3 | -1 | ▼ 0.32% | 17,575 |
| Nov 12, 2025 | 313.5 | 319 | 313.5 | 316.3 | -3.5 | ▼ 1.09% | 9,341 |
| Nov 11, 2025 | 313.6 | 319.8 | 313.6 | 319.8 | -0.2 | ▼ 0.06% | 19,811 |
| Nov 10, 2025 | 311.7 | 322 | 311.7 | 320 | +2 | ▲ 0.63% | 15,893 |
| Nov 09, 2025 | 315.6 | 320 | 314.5 | 318 | -4 | ▼ 1.24% | 13,115 |
| Nov 06, 2025 | 317.6 | 330 | 317.6 | 322 | -2 | ▼ 0.62% | 29,303 |
| Nov 05, 2025 | 315.6 | 327.8 | 315.6 | 324 | +2 | ▲ 0.62% | 23,285 |
| Nov 04, 2025 | 319.5 | 329.4 | 319 | 322 | -4 | ▼ 1.23% | 28,459 |
| Nov 03, 2025 | 337.5 | 337.5 | 324.1 | 326 | -4.9 | ▼ 1.48% | 35,235 |
| Nov 02, 2025 | 324 | 332.9 | 324 | 330.9 | +3.9 | ▲ 1.19% | 44,610 |
| Oct 30, 2025 | 319 | 328.3 | 313.6 | 327 | +9.1 | ▲ 2.86% | 32,063 |
| Oct 29, 2025 | 318.5 | 325.9 | 315 | 317.9 | -0.6 | ▼ 0.19% | 60,024 |
| Oct 28, 2025 | 307 | 320 | 307 | 318.5 | +12.5 | ▲ 4.08% | 34,548 |
| Oct 26, 2025 | 302 | 306.5 | 302 | 306 | -1.9 | ▼ 0.62% | 12,340 |
| Oct 19, 2025 | 300 | 309.9 | 299 | 307.9 | +2.9 | ▲ 0.95% | 18,841 |
| Oct 16, 2025 | 312 | 312 | 300 | 305 | -1 | ▼ 0.33% | 33,979 |
| Oct 15, 2025 | 306 | 311 | 304.2 | 306 | -3.9 | ▼ 1.26% | 14,454 |
| Oct 14, 2025 | 317.9 | 317.9 | 304 | 309.9 | -4.9 | ▼ 1.56% | 24,463 |
| Oct 13, 2025 | 310 | 317 | 299.7 | 314.8 | +2.8 | ▲ 0.9% | 32,062 |
| Oct 12, 2025 | 325 | 325 | 295 | 312 | -8.2 | ▼ 2.56% | 90,498 |
| Oct 09, 2025 | 322.6 | 339.9 | 320.1 | 320.2 | +3.9 | ▲ 1.23% | 33,699 |
| Oct 08, 2025 | 323 | 323 | 313 | 316.3 | -6.6 | ▼ 2.04% | 35,821 |
| Oct 07, 2025 | 326 | 332 | 321 | 322.9 | — | — | 20,961 |
