Machhapuchhre Bank Limited
MBLRs250▲ 0.1 (0.04%)
As of Sep 29, 2026 · 02:59
EPS
18.30
P/E Ratio
13.66
Book Value
168.05
PBV
1.49
1Y Yield
14.05%
Face Value
100
Fundamentals as of Q3 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 250 | 251 | 246.1 | 250 | +0.1 | ▲ 0.04% | 202,647 |
| Sep 28, 2026 | 256 | 256 | 246 | 249.9 | -8.6 | ▼ 3.33% | 95,449 |
| Sep 24, 2026 | 257 | 260 | 256.3 | 258.5 | +0.5 | ▲ 0.19% | 174,021 |
| Sep 23, 2026 | 264 | 264 | 256.2 | 258 | -6.3 | ▼ 2.38% | 143,441 |
| Sep 22, 2026 | 260.8 | 265.1 | 260 | 264.3 | +3.5 | ▲ 1.34% | 174,783 |
| Sep 18, 2026 | 254.2 | 261.8 | 253.2 | 260.8 | +3.9 | ▲ 1.52% | 319,484 |
| Sep 17, 2026 | 254.3 | 257.8 | 253.4 | 256.9 | +2.8 | ▲ 1.1% | 68,124 |
| Sep 16, 2026 | 257 | 259.9 | 252.2 | 254.1 | -3.6 | ▼ 1.4% | 142,182 |
| Sep 15, 2026 | 263 | 263 | 250 | 257.7 | +7 | ▲ 2.79% | 193,525 |
| Sep 14, 2026 | 263.5 | 263.5 | 245.1 | 250.7 | -0.3 | ▼ 0.12% | 96,940 |
| Sep 11, 2026 | 250 | 251 | 245.4 | 251 | +2 | ▲ 0.8% | 36,390 |
| Sep 10, 2026 | 250 | 250.2 | 246.1 | 249 | -0.5 | ▼ 0.2% | 43,419 |
| Sep 09, 2026 | 262.5 | 262.5 | 247 | 249.5 | -0.5 | ▼ 0.2% | 50,743 |
| Sep 07, 2026 | 255 | 255 | 242 | 250 | +4 | ▲ 1.63% | 44,708 |
| Sep 03, 2026 | 242.2 | 248.8 | 242.2 | 246 | +1.2 | ▲ 0.49% | 106,970 |
| Sep 02, 2026 | 244 | 246 | 242.6 | 244.8 | -0.2 | ▼ 0.08% | 116,645 |
| Sep 01, 2026 | 246 | 247.6 | 243.8 | 245 | +0 | 0% | 56,031 |
| Aug 31, 2026 | 250 | 250 | 241 | 245 | -3 | ▼ 1.21% | 62,567 |
| Aug 27, 2026 | 245 | 249.9 | 244 | 248 | +0 | 0% | 27,224 |
| Aug 26, 2026 | 251 | 251 | 245.1 | 248 | -1.9 | ▼ 0.76% | 35,090 |
| Aug 25, 2026 | 246.3 | 252 | 246.3 | 249.9 | +0 | 0% | 25,388 |
| Aug 24, 2026 | 247 | 251.8 | 246.3 | 249.9 | -0.1 | ▼ 0.04% | 28,944 |
| Aug 21, 2026 | 252.9 | 252.9 | 248.4 | 250 | -1 | ▼ 0.4% | 29,083 |
| Aug 20, 2026 | 248.4 | 251 | 244 | 251 | +2.6 | ▲ 1.05% | 138,300 |
| Aug 19, 2026 | 249 | 249.8 | 246.1 | 248.4 | +0.8 | ▲ 0.32% | 50,466 |
| Aug 18, 2026 | 250 | 250 | 245.1 | 247.6 | -2.4 | ▼ 0.96% | 69,046 |
| Aug 17, 2026 | 248 | 251 | 246.1 | 250 | +1 | ▲ 0.4% | 135,367 |
| Aug 14, 2026 | 254.5 | 254.5 | 249 | 249 | -5.8 | ▼ 2.28% | 98,080 |
| Aug 13, 2026 | 254 | 256 | 251.1 | 254.8 | +0.8 | ▲ 0.31% | 43,542 |
| Aug 12, 2026 | 254 | 255 | 252 | 254 | +1 | ▲ 0.4% | 33,624 |
| Aug 11, 2026 | 250.5 | 255 | 250.5 | 253 | +2.7 | ▲ 1.08% | 52,563 |
| Aug 10, 2026 | 254.7 | 254.7 | 250 | 250.3 | -4.7 | ▼ 1.84% | 77,384 |
| Aug 07, 2026 | 253 | 255.8 | 250.5 | 255 | +2 | ▲ 0.79% | 87,239 |
| Aug 06, 2026 | 243.5 | 258 | 243.5 | 253 | -2.8 | ▼ 1.09% | 57,765 |
| Aug 05, 2026 | 255.1 | 259 | 253 | 255.8 | -2 | ▼ 0.78% | 84,844 |
| Aug 04, 2026 | 261 | 262.9 | 254 | 257.8 | -3.2 | ▼ 1.23% | 100,019 |
| Aug 03, 2026 | 246.5 | 264.4 | 246.5 | 261 | +1.8 | ▲ 0.69% | 173,570 |
| Jul 31, 2026 | 257.9 | 259.9 | 254 | 259.2 | +2.2 | ▲ 0.86% | 54,081 |
| Jul 30, 2026 | 246.1 | 261 | 246.1 | 257 | -2 | ▼ 0.77% | 95,668 |
| Jul 29, 2026 | 263 | 265 | 258 | 259 | -2 | ▼ 0.77% | 79,615 |
| Jul 28, 2026 | 273.5 | 273.5 | 256.1 | 261 | +0.5 | ▲ 0.19% | 129,578 |
| Jul 27, 2026 | 259 | 265.5 | 257.9 | 260.5 | +0.6 | ▲ 0.23% | 289,999 |
| Jul 24, 2026 | 250.8 | 260 | 250.8 | 259.9 | +4.9 | ▲ 1.92% | 90,145 |
| Jul 23, 2026 | 242 | 259.9 | 242 | 255 | +1 | ▲ 0.39% | 70,137 |
| Jul 22, 2026 | 254.3 | 255 | 250.6 | 254 | -1.5 | ▼ 0.59% | 71,269 |
| Jul 21, 2026 | 250 | 259.9 | 250 | 255.5 | -2.6 | ▼ 1.01% | 83,782 |
| Jul 20, 2026 | 262 | 262 | 251 | 258.1 | +3.1 | ▲ 1.22% | 97,419 |
| Jul 17, 2026 | 249.9 | 255 | 247 | 255 | +7 | ▲ 2.82% | 11 |
| Jul 16, 2026 | 247 | 250 | 244.8 | 248 | +1.1 | ▲ 0.45% | 40,714 |
| Jul 15, 2026 | 244.8 | 247.5 | 244.8 | 246.9 | +2.1 | ▲ 0.86% | 30,575 |
| Jul 14, 2026 | 246 | 246 | 240.2 | 244.8 | +1 | ▲ 0.41% | 47,568 |
| Jul 13, 2026 | 245 | 245.8 | 243 | 243.8 | -1.5 | ▼ 0.61% | 76,458 |
| Jul 10, 2026 | 233 | 248 | 233 | 245.3 | +0.3 | ▲ 0.12% | 81,586 |
| Jul 09, 2026 | 242.4 | 246.9 | 242.4 | 245 | +0 | 0% | 57,546 |
| Jul 08, 2026 | 250 | 254 | 242.5 | 245 | -3 | ▼ 1.21% | 67,349 |
| Jul 07, 2026 | 245 | 250 | 243 | 248 | +2.4 | ▲ 0.98% | 67,777 |
| Jul 06, 2026 | 250.5 | 250.5 | 243.1 | 245.6 | -2.1 | ▼ 0.85% | 65,861 |
| Jul 03, 2026 | 257 | 257 | 247.7 | 247.7 | -2.1 | ▼ 0.84% | 85,765 |
| Jul 02, 2026 | 245.8 | 252.9 | 240 | 249.8 | +6.8 | ▲ 2.8% | 82,504 |
| Jul 01, 2026 | 243.9 | 244 | 240.2 | 243 | +3 | ▲ 1.25% | 54,300 |
| Jun 30, 2026 | 241 | 242 | 239 | 240 | -0.5 | ▼ 0.21% | 44,137 |
| Jun 29, 2026 | 243 | 243 | 239 | 240.5 | -2.5 | ▼ 1.03% | 62,622 |
| Jun 26, 2026 | 247.7 | 247.7 | 243 | 243 | -0.5 | ▼ 0.21% | 32,449 |
| Jun 25, 2026 | 241 | 245 | 240.3 | 243.5 | -1.4 | ▼ 0.57% | 42,487 |
| Jun 24, 2026 | 248.6 | 248.7 | 241.2 | 244.9 | -0.9 | ▼ 0.37% | 57,549 |
| Jun 23, 2026 | 248 | 248 | 244.6 | 245.8 | -1.2 | ▼ 0.49% | 37,699 |
| Jun 22, 2026 | 248 | 251 | 246 | 247 | -0.5 | ▼ 0.2% | 54,486 |
| Jun 19, 2026 | 248 | 248 | 245 | 247.5 | -0.5 | ▼ 0.2% | 52,168 |
| Jun 18, 2026 | 248 | 250 | 247 | 248 | +0 | 0% | 15,920 |
| Jun 17, 2026 | 247.3 | 250 | 246.5 | 248 | +0.7 | ▲ 0.28% | 58,200 |
| Jun 16, 2026 | 247.1 | 249.8 | 246 | 247.3 | -2.5 | ▼ 1% | 28,049 |
| Jun 15, 2026 | 248.1 | 249.9 | 247.5 | 249.8 | +2.3 | ▲ 0.93% | 48,268 |
| Jun 12, 2026 | 250 | 250 | 246 | 247.5 | -0.5 | ▼ 0.2% | 68,798 |
| Jun 11, 2026 | 247 | 250 | 246.3 | 248 | -2 | ▼ 0.8% | 47,923 |
| Jun 10, 2026 | 237 | 253.4 | 237 | 250 | +1 | ▲ 0.4% | 26,681 |
| Jun 09, 2026 | 248.6 | 251 | 245 | 249 | +0.4 | ▲ 0.16% | 92,619 |
| Jun 08, 2026 | 253 | 253 | 247.5 | 248.6 | -1.1 | ▼ 0.44% | 57,568 |
| Jun 05, 2026 | 253.9 | 254 | 248 | 249.7 | -4.2 | ▼ 1.65% | 84,623 |
| Jun 04, 2026 | 254 | 254.4 | 250 | 253.9 | +1.9 | ▲ 0.75% | 63,029 |
| Jun 03, 2026 | 255 | 255 | 250 | 252 | -0.6 | ▼ 0.24% | 53,553 |
| Jun 02, 2026 | 253.8 | 253.8 | 249 | 252.6 | +1.6 | ▲ 0.64% | 41,975 |
| Jun 01, 2026 | 257 | 257 | 249.3 | 251 | -2.2 | ▼ 0.87% | 95,972 |
| May 27, 2026 | 254 | 254.9 | 250 | 253.2 | -0.8 | ▼ 0.31% | 135,690 |
| May 26, 2026 | 255 | 256 | 251 | 254 | -0.5 | ▼ 0.2% | 97,437 |
| May 25, 2026 | 253.7 | 256.8 | 253.7 | 254.5 | +1.6 | ▲ 0.63% | 92,780 |
| May 22, 2026 | 253 | 253 | 248.1 | 252.9 | +1.9 | ▲ 0.76% | 87,023 |
| May 21, 2026 | 252 | 253.6 | 250 | 251 | -3 | ▼ 1.18% | 61,771 |
| May 20, 2026 | 248.5 | 254 | 247.1 | 254 | +5.5 | ▲ 2.21% | 70,232 |
| May 19, 2026 | 246.3 | 250 | 246 | 248.5 | -1.4 | ▼ 0.56% | 79,254 |
| May 18, 2026 | 249 | 250 | 245 | 249.9 | +0.9 | ▲ 0.36% | 95,320 |
| May 15, 2026 | 251 | 251 | 246.5 | 249 | +1 | ▲ 0.4% | 61,587 |
| May 14, 2026 | 251 | 251 | 246 | 248 | -1.5 | ▼ 0.6% | 52,272 |
| May 13, 2026 | 249.5 | 250.1 | 245.5 | 249.5 | +0 | 0% | 34,965 |
| May 12, 2026 | 253 | 254 | 248.1 | 249.5 | -3.5 | ▼ 1.38% | 62,074 |
| May 11, 2026 | 253 | 253.5 | 250.5 | 253 | +2.4 | ▲ 0.96% | 50,957 |
| May 08, 2026 | 249 | 250.7 | 246.1 | 250.6 | +1.6 | ▲ 0.64% | 94,572 |
| May 07, 2026 | 250 | 250 | 242.6 | 249 | +4 | ▲ 1.63% | 57,939 |
| May 06, 2026 | 246.8 | 247 | 243 | 245 | +1 | ▲ 0.41% | 31,322 |
| May 05, 2026 | 242 | 246 | 240.5 | 244 | +2 | ▲ 0.83% | 61,765 |
| May 04, 2026 | 242 | 247 | 240 | 242 | -0.1 | ▼ 0.04% | 133,483 |
| Apr 30, 2026 | 243.7 | 247 | 240 | 242.1 | -1.9 | ▼ 0.78% | 109,730 |
| Apr 29, 2026 | 250 | 250 | 244 | 244 | -3 | ▼ 1.21% | 88,981 |
| Apr 28, 2026 | 250 | 256 | 245.9 | 247 | -3 | ▼ 1.2% | 165,964 |
| Apr 27, 2026 | 244.6 | 252.1 | 244.7 | 250 | +5.4 | ▲ 2.21% | 83,238 |
| Apr 24, 2026 | 238.4 | 247.9 | 238.4 | 244.6 | -0.4 | ▼ 0.16% | 60,787 |
| Apr 23, 2026 | 252.9 | 252.9 | 244 | 245 | -5 | ▼ 2% | 72,150 |
| Apr 22, 2026 | 249.2 | 252.1 | 244.2 | 250 | +0 | 0% | 103,207 |
| Apr 21, 2026 | 254 | 254 | 250 | 250 | -1.1 | ▼ 0.44% | 65,179 |
| Apr 20, 2026 | 240 | 257 | 240 | 251.1 | -0.9 | ▼ 0.36% | 39,578 |
| Apr 17, 2026 | 250.1 | 253 | 249.1 | 252 | +0.9 | ▲ 0.36% | 102,091 |
| Apr 16, 2026 | 254 | 255.9 | 250 | 251.1 | -2.9 | ▼ 1.14% | 81,945 |
| Apr 15, 2026 | 257 | 262 | 253 | 254 | +2 | ▲ 0.79% | 170,275 |
| Apr 13, 2026 | 252 | 253 | 248.8 | 252 | -0.5 | ▼ 0.2% | 136,710 |
| Apr 10, 2026 | 254.1 | 258 | 250.9 | 252.5 | -5.5 | ▼ 2.13% | 243,065 |
| Apr 09, 2026 | 250.9 | 259 | 250.9 | 258 | +2 | ▲ 0.78% | 214,437 |
| Apr 08, 2026 | 253.8 | 257 | 247 | 256 | +7.1 | ▲ 2.85% | 212,290 |
| Apr 07, 2026 | 245 | 254 | 244.7 | 248.9 | -1.1 | ▼ 0.44% | 161,739 |
| Apr 06, 2026 | 238.1 | 250 | 238 | 250 | +9.5 | ▲ 3.95% | 143,441 |
| Apr 05, 2026 | 243.1 | 247.9 | 237.1 | 240.5 | -7.5 | ▼ 3.02% | 336,129 |
| Apr 02, 2026 | 243.1 | 256 | 243 | 248 | +0 | 0% | 182,198 |
| Apr 01, 2026 | 259.5 | 259.5 | 245 | 248 | -6.5 | ▼ 2.55% | 203,926 |
| Mar 31, 2026 | 248 | 256 | 248 | 254.5 | +3.5 | ▲ 1.39% | 174,109 |
| Mar 30, 2026 | 254.3 | 263.1 | 247 | 251 | -6.1 | ▼ 2.37% | 292,295 |
| Mar 29, 2026 | 272.2 | 272.2 | 257 | 257.1 | -9.8 | ▼ 3.67% | 278,807 |
| Mar 26, 2026 | 266 | 269 | 252.9 | 266.9 | -0.1 | ▼ 0.04% | 289,333 |
| Mar 25, 2026 | 269.2 | 284 | 265.4 | 267 | -7.5 | ▼ 2.73% | 301,037 |
| Mar 24, 2026 | 274 | 275 | 265 | 274.5 | +1.5 | ▲ 0.55% | 382,116 |
| Mar 23, 2026 | 272 | 282.9 | 265.1 | 273 | -3 | ▼ 1.09% | 406,144 |
| Mar 22, 2026 | 271.9 | 280 | 264 | 276 | +9.4 | ▲ 3.53% | 957,510 |
| Mar 19, 2026 | 247.5 | 268 | 247.5 | 266.6 | +14.1 | ▲ 5.58% | 641,203 |
| Mar 17, 2026 | 245 | 255.3 | 245 | 252.5 | +2.5 | ▲ 1% | 177,907 |
| Mar 16, 2026 | 260.6 | 260.6 | 249 | 250 | -5.5 | ▼ 2.15% | 128,703 |
| Mar 15, 2026 | 254.5 | 256 | 249.9 | 255.5 | +5 | ▲ 2% | 303,559 |
| Mar 12, 2026 | 244 | 252.9 | 237.2 | 250.5 | +6.5 | ▲ 2.66% | 201,453 |
| Mar 11, 2026 | 251 | 252 | 242 | 244 | -2.1 | ▼ 0.85% | 293,106 |
| Mar 10, 2026 | 257 | 258 | 242 | 246.1 | -9.5 | ▼ 3.72% | 271,247 |
| Mar 09, 2026 | 240.9 | 255.6 | 240.9 | 255.6 | +19.4 | ▲ 8.21% | 2,460 |
| Mar 03, 2026 | 237.2 | 237.2 | 230 | 236.2 | +3.6 | ▲ 1.55% | 154,788 |
| Mar 01, 2026 | 226 | 233 | 218 | 232.6 | +3 | ▲ 1.31% | 104,085 |
| Feb 26, 2026 | 232.5 | 232.5 | 227.3 | 229.6 | +1.6 | ▲ 0.7% | 21,359 |
| Feb 25, 2026 | 229.2 | 229.2 | 224 | 228 | -0.3 | ▼ 0.13% | 20,540 |
| Feb 24, 2026 | 229.5 | 229.5 | 224 | 228.3 | +1.4 | ▲ 0.62% | 32,234 |
| Feb 23, 2026 | 222.4 | 227 | 222.4 | 226.9 | +2 | ▲ 0.89% | 86,388 |
| Feb 22, 2026 | 227 | 227.9 | 223.7 | 224.9 | -1.1 | ▼ 0.49% | 70,361 |
| Feb 17, 2026 | 230 | 230 | 224 | 226 | -2 | ▼ 0.88% | 48,531 |
| Feb 16, 2026 | 230 | 230 | 227 | 228 | -1 | ▼ 0.44% | 34,496 |
| Feb 12, 2026 | 228 | 230.2 | 227 | 229 | +1.9 | ▲ 0.84% | 50,319 |
| Feb 11, 2026 | 229.8 | 230.4 | 225 | 227.1 | +1.2 | ▲ 0.53% | 73,303 |
| Feb 10, 2026 | 225 | 227 | 223.5 | 225.9 | +0.9 | ▲ 0.4% | 32,512 |
| Feb 09, 2026 | 228 | 230 | 225 | 225 | -5 | ▼ 2.17% | 47,111 |
| Feb 08, 2026 | 230.9 | 233.7 | 228 | 230 | +3 | ▲ 1.32% | 77,346 |
| Feb 05, 2026 | 224.5 | 227.5 | 223 | 227 | +2.8 | ▲ 1.25% | 63,584 |
| Feb 04, 2026 | 222.4 | 228.5 | 222.4 | 224.2 | -2.7 | ▼ 1.19% | 55,759 |
| Feb 03, 2026 | 230 | 230 | 224.5 | 226.9 | -2.1 | ▼ 0.92% | 65,718 |
| Feb 02, 2026 | 230 | 231 | 228 | 229 | +1 | ▲ 0.44% | 24,657 |
| Feb 01, 2026 | 230 | 233 | 227 | 228 | -3.9 | ▼ 1.68% | 62,831 |
| Jan 29, 2026 | 230.5 | 234.5 | 229 | 231.9 | +1.4 | ▲ 0.61% | 75,300 |
| Jan 28, 2026 | 230 | 233.6 | 228 | 230.5 | -1 | ▼ 0.43% | 48,357 |
| Jan 27, 2026 | 235.2 | 239.9 | 230.5 | 231.5 | -5.5 | ▼ 2.32% | 69,963 |
| Jan 26, 2026 | 246.8 | 246.8 | 236.1 | 237 | -5 | ▼ 2.07% | 105,883 |
| Jan 25, 2026 | 231.9 | 242.3 | 230.5 | 242 | +12 | ▲ 5.22% | 348,710 |
| Jan 22, 2026 | 234.6 | 234.6 | 226.4 | 230 | +0 | 0% | 38,213 |
| Jan 21, 2026 | 235 | 235 | 227 | 230 | -1 | ▼ 0.43% | 80,526 |
| Jan 20, 2026 | 232.9 | 235 | 229 | 231 | +2 | ▲ 0.87% | 65,083 |
| Jan 18, 2026 | 228.8 | 229 | 224.5 | 229 | +1.2 | ▲ 0.53% | 88,932 |
| Jan 14, 2026 | 232 | 232 | 225 | 227.8 | -0.2 | ▼ 0.09% | 37,204 |
| Jan 13, 2026 | 227 | 229 | 225 | 228 | +0.3 | ▲ 0.13% | 24,103 |
| Jan 12, 2026 | 229.3 | 229.3 | 223.2 | 227.7 | +2.8 | ▲ 1.24% | 74,470 |
| Jan 08, 2026 | 227.9 | 227.9 | 221 | 224.9 | +1.3 | ▲ 0.58% | 36,812 |
| Jan 07, 2026 | 222.5 | 226 | 222.5 | 223.6 | -0.1 | ▼ 0.04% | 53,545 |
| Jan 06, 2026 | 223 | 226.4 | 223 | 223.7 | -1.8 | ▼ 0.8% | 63,719 |
| Jan 05, 2026 | 220.1 | 229.5 | 218 | 225.5 | +3.5 | ▲ 1.58% | 52,889 |
| Jan 04, 2026 | 222 | 224.9 | 218.3 | 222 | +0 | 0% | 30,653 |
| Jan 01, 2026 | 229.2 | 229.2 | 215.7 | 222 | -2.8 | ▼ 1.25% | 25,537 |
| Dec 31, 2025 | 224 | 226 | 222 | 224.8 | +2.9 | ▲ 1.31% | 69,659 |
| Dec 29, 2025 | 221.1 | 224 | 220.2 | 221.9 | -2 | ▼ 0.89% | 48,247 |
| Dec 28, 2025 | 220 | 224 | 218.3 | 223.9 | +3.9 | ▲ 1.77% | 62,702 |
| Dec 24, 2025 | 216 | 220 | 214.8 | 220 | +5.5 | ▲ 2.56% | 51,164 |
| Dec 23, 2025 | 214.3 | 215.9 | 214 | 214.5 | -0.5 | ▼ 0.23% | 30,314 |
| Dec 22, 2025 | 216 | 217 | 214 | 215 | -1.2 | ▼ 0.56% | 28,614 |
| Dec 21, 2025 | 216 | 217.7 | 215.2 | 216.2 | -2.4 | ▼ 1.1% | 32,206 |
| Dec 18, 2025 | 219.9 | 219.9 | 215.6 | 218.6 | +1.6 | ▲ 0.74% | 39,801 |
| Dec 17, 2025 | 215 | 218 | 215 | 217 | +1.9 | ▲ 0.88% | 41,001 |
| Dec 16, 2025 | 218.8 | 219.8 | 215.1 | 215.1 | -2.9 | ▼ 1.33% | 31,703 |
| Dec 15, 2025 | 211.6 | 218 | 211.6 | 218 | +2.1 | ▲ 0.97% | 58,720 |
| Dec 14, 2025 | 217 | 217 | 212.7 | 215.9 | +0.9 | ▲ 0.42% | 64,087 |
| Dec 11, 2025 | 213.7 | 217 | 213.7 | 215 | +0 | 0% | 27,848 |
| Dec 10, 2025 | 215 | 217 | 214 | 215 | +0.4 | ▲ 0.19% | 21,989 |
| Dec 09, 2025 | 218 | 218 | 214.2 | 214.6 | -1.1 | ▼ 0.51% | 26,879 |
| Dec 08, 2025 | 215 | 219 | 215 | 215.7 | -2.3 | ▼ 1.06% | 60,375 |
| Dec 07, 2025 | 217 | 218 | 215.1 | 218 | -1 | ▼ 0.46% | 21,567 |
| Dec 03, 2025 | 216.4 | 222.9 | 216.4 | 219 | -1.8 | ▼ 0.82% | 62,950 |
| Dec 02, 2025 | 218.1 | 220.9 | 218.1 | 220.8 | +0.4 | ▲ 0.18% | 28,172 |
| Dec 01, 2025 | 213.7 | 222.2 | 213.7 | 220.4 | +2.4 | ▲ 1.1% | 40,773 |
| Nov 30, 2025 | 221.1 | 225 | 218 | 218 | -7 | ▼ 3.11% | 87,998 |
| Nov 27, 2025 | 224.8 | 226 | 216 | 225 | +4.6 | ▲ 2.09% | 94,398 |
| Nov 26, 2025 | 215 | 221 | 215 | 220.4 | +1.4 | ▲ 0.64% | 51,219 |
| Nov 25, 2025 | 220 | 220 | 215.5 | 219 | -0.8 | ▼ 0.36% | 37,960 |
| Nov 24, 2025 | 217.9 | 219.9 | 214 | 219.8 | +3.8 | ▲ 1.76% | 39,851 |
| Nov 23, 2025 | 210 | 216 | 209 | 216 | +7 | ▲ 3.35% | 44,255 |
| Nov 20, 2025 | 209 | 210.5 | 208.5 | 209 | -2.5 | ▼ 1.18% | 26,114 |
| Nov 19, 2025 | 212 | 212 | 208.3 | 211.5 | +2.5 | ▲ 1.2% | 23,280 |
| Nov 18, 2025 | 209 | 211.6 | 208.6 | 209 | -0.3 | ▼ 0.14% | 12,200 |
| Nov 17, 2025 | 211.4 | 211.4 | 208.7 | 209.3 | -2.1 | ▼ 0.99% | 17,522 |
| Nov 16, 2025 | 210 | 211.4 | 207.2 | 211.4 | +2.3 | ▲ 1.1% | 24,218 |
| Nov 13, 2025 | 210 | 211.3 | 208 | 209.1 | -1.1 | ▼ 0.52% | 9,261 |
| Nov 12, 2025 | 209 | 211 | 207.5 | 210.2 | +1.2 | ▲ 0.57% | 22,187 |
| Nov 11, 2025 | 210 | 210 | 208.4 | 209 | -1.8 | ▼ 0.85% | 73,583 |
| Nov 10, 2025 | 208.4 | 212.4 | 208.4 | 210.8 | +0.7 | ▲ 0.33% | 26,768 |
| Nov 09, 2025 | 215 | 215 | 210.1 | 210.1 | -4.9 | ▼ 2.28% | 41,341 |
| Nov 06, 2025 | 214.7 | 218 | 214.7 | 215 | -1 | ▼ 0.46% | 110,546 |
| Nov 05, 2025 | 213.7 | 216 | 213.7 | 216 | +0 | 0% | 41,370 |
| Nov 04, 2025 | 220 | 221.8 | 213 | 216 | -3.5 | ▼ 1.59% | 93,461 |
| Nov 03, 2025 | 213.2 | 220 | 213.2 | 219.5 | +2.5 | ▲ 1.15% | 46,374 |
| Nov 02, 2025 | 217.2 | 219.9 | 213 | 217 | +4 | ▲ 1.88% | 22,977 |
| Oct 30, 2025 | 211.2 | 215 | 211 | 213 | +2 | ▲ 0.95% | 51,282 |
| Oct 29, 2025 | 214 | 218 | 210.7 | 211 | -2.9 | ▼ 1.36% | 54,234 |
| Oct 28, 2025 | 211.5 | 214 | 211 | 213.9 | +4.4 | ▲ 2.1% | 35,182 |
| Oct 26, 2025 | 205.4 | 210.9 | 205 | 209.5 | +2.4 | ▲ 1.16% | 9,781 |
| Oct 19, 2025 | 208 | 212 | 207 | 207.1 | -2.3 | ▼ 1.1% | 57,148 |
| Oct 16, 2025 | 213 | 213 | 208 | 209.4 | -0.5 | ▼ 0.24% | 34,843 |
| Oct 15, 2025 | 215.9 | 215.9 | 208.2 | 209.9 | -2.1 | ▼ 0.99% | 45,832 |
| Oct 14, 2025 | 215.6 | 215.6 | 211 | 212 | +0.6 | ▲ 0.28% | 16,344 |
| Oct 13, 2025 | 215.7 | 215.7 | 208.8 | 211.4 | -0.1 | ▼ 0.05% | 38,000 |
| Oct 12, 2025 | 215.6 | 216 | 209 | 211.5 | -8.5 | ▼ 3.86% | 93,428 |
| Oct 09, 2025 | 222.3 | 230 | 217 | 220 | +2 | ▲ 0.92% | 70,317 |
| Oct 08, 2025 | 216 | 219.9 | 214 | 218 | -1.2 | ▼ 0.55% | 55,779 |
| Oct 07, 2025 | 221 | 221 | 219 | 219.2 | — | — | 44,077 |
