Muktinath Bikas Bank Ltd.
MNBBLDevelopment BanksListed
Rs332.5▼ -1 (0.3%)
As of Sep 29, 2026 · 02:59
EPS
18.98
P/E Ratio
17.52
Book Value
161.82
PBV
2.05
1Y Yield
-27.26%
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 | 330.6 | 335 | 325.2 | 332.5 | -1 | ▼ 0.3% | 41,705 |
| Sep 28, 2026 | 337 | 338.6 | 332 | 333.5 | -3.5 | ▼ 1.04% | 27,530 |
| Sep 24, 2026 | 336 | 337.1 | 335 | 337 | -1 | ▼ 0.3% | 25,501 |
| Sep 23, 2026 | 356.8 | 356.8 | 335 | 338 | -1.9 | ▼ 0.56% | 30,945 |
| Sep 22, 2026 | 336 | 341.5 | 336 | 339.9 | +3.9 | ▲ 1.16% | 41,594 |
| Sep 18, 2026 | 337 | 338 | 334.1 | 336 | +1 | ▲ 0.3% | 23,473 |
| Sep 17, 2026 | 340 | 341 | 333 | 335 | -1 | ▼ 0.3% | 42,382 |
| Sep 16, 2026 | 340 | 340 | 335 | 336 | -4 | ▼ 1.18% | 30,889 |
| Sep 15, 2026 | 351 | 351 | 337 | 340 | +4.9 | ▲ 1.46% | 70,972 |
| Sep 14, 2026 | 333 | 337 | 330 | 335.1 | +2.8 | ▲ 0.84% | 32,146 |
| Sep 11, 2026 | 326.5 | 335 | 324.4 | 332.3 | +6.7 | ▲ 2.06% | 51,019 |
| Sep 10, 2026 | 318 | 328.7 | 314.2 | 325.6 | +7.2 | ▲ 2.26% | 95,324 |
| Sep 09, 2026 | 340 | 344 | 316.5 | 318.4 | -27.6 | ▼ 7.98% | 209,434 |
| Sep 07, 2026 | 356 | 356 | 346 | 346 | -10.9 | ▼ 3.05% | 106,524 |
| Sep 03, 2026 | 356 | 357.5 | 355 | 356.9 | +2 | ▲ 0.56% | 28,287 |
| Sep 02, 2026 | 353 | 355.9 | 353 | 354.9 | +1.6 | ▲ 0.45% | 15,015 |
| Sep 01, 2026 | 353 | 356 | 350.2 | 353.3 | +0.3 | ▲ 0.08% | 11,365 |
| Aug 31, 2026 | 353.2 | 356 | 351 | 353 | -4 | ▼ 1.12% | 23,052 |
| Aug 27, 2026 | 353.3 | 359.4 | 353.2 | 357 | +0 | 0% | 14,896 |
| Aug 26, 2026 | 358.3 | 362 | 353.4 | 357 | -1.3 | ▼ 0.36% | 34,574 |
| Aug 25, 2026 | 365 | 365 | 356 | 358.3 | -0.3 | ▼ 0.08% | 19,955 |
| Aug 24, 2026 | 361 | 363 | 358.3 | 358.6 | -2.4 | ▼ 0.66% | 22,749 |
| Aug 21, 2026 | 360 | 364 | 360 | 361 | +1 | ▲ 0.28% | 23,842 |
| Aug 20, 2026 | 361 | 362.7 | 359.2 | 360 | -1 | ▼ 0.28% | 35,952 |
| Aug 19, 2026 | 361.9 | 365 | 359.5 | 361 | +0 | 0% | 33,448 |
| Aug 18, 2026 | 364 | 364 | 360.4 | 361 | -2 | ▼ 0.55% | 32,160 |
| Aug 17, 2026 | 363.2 | 363.9 | 361.1 | 363 | -0.2 | ▼ 0.06% | 39,694 |
| Aug 14, 2026 | 365 | 368 | 363.1 | 363.2 | -1.8 | ▼ 0.49% | 22,120 |
| Aug 13, 2026 | 366 | 366 | 363.5 | 365 | +0 | 0% | 16,506 |
| Aug 12, 2026 | 368.8 | 368.8 | 362 | 365 | -1.8 | ▼ 0.49% | 39,825 |
| Aug 11, 2026 | 365 | 368 | 365 | 366.8 | +0 | 0% | 17,948 |
| Aug 10, 2026 | 367 | 370.9 | 366 | 366.8 | +0.5 | ▲ 0.14% | 9,170 |
| Aug 07, 2026 | 368 | 369.8 | 366 | 366.3 | -3.2 | ▼ 0.87% | 17,348 |
| Aug 06, 2026 | 370 | 370 | 367 | 369.5 | +0.5 | ▲ 0.14% | 10,573 |
| Aug 05, 2026 | 372 | 372 | 368 | 369 | -1.5 | ▼ 0.4% | 22,207 |
| Aug 04, 2026 | 373 | 373 | 368 | 370.5 | -0.8 | ▼ 0.22% | 19,767 |
| Aug 03, 2026 | 375 | 375 | 370.5 | 371.3 | +0.6 | ▲ 0.16% | 25,745 |
| Jul 31, 2026 | 371.8 | 372.9 | 368 | 370.7 | +0.7 | ▲ 0.19% | 29,292 |
| Jul 30, 2026 | 372 | 375 | 369 | 370 | -1.2 | ▼ 0.32% | 22,877 |
| Jul 29, 2026 | 374 | 374 | 370 | 371.2 | -1 | ▼ 0.27% | 20,289 |
| Jul 28, 2026 | 375 | 376.9 | 371.1 | 372.2 | -2.8 | ▼ 0.75% | 10,581 |
| Jul 27, 2026 | 365 | 380 | 365 | 375 | -2 | ▼ 0.53% | 25,680 |
| Jul 24, 2026 | 379 | 380 | 375.1 | 377 | +0 | 0% | 25,623 |
| Jul 23, 2026 | 370 | 377 | 368.1 | 377 | +5 | ▲ 1.34% | 25,308 |
| Jul 22, 2026 | 376.5 | 377.5 | 372 | 372 | -4 | ▼ 1.06% | 28,844 |
| Jul 21, 2026 | 376.8 | 379.9 | 372 | 376 | +0 | 0% | 41,586 |
| Jul 20, 2026 | 373 | 376.1 | 370.1 | 376 | +6 | ▲ 1.62% | 25,911 |
| Jul 17, 2026 | 369.8 | 371.8 | 365 | 370 | +7.1 | ▲ 1.96% | 23,996 |
| Jul 16, 2026 | 362.4 | 367.9 | 362 | 362.9 | +0.5 | ▲ 0.14% | 12,086 |
| Jul 15, 2026 | 361.1 | 366 | 361.1 | 362.4 | +2.4 | ▲ 0.67% | 15,584 |
| Jul 14, 2026 | 362.8 | 364 | 357.4 | 360 | +0 | 0% | 31,081 |
| Jul 13, 2026 | 362 | 364.9 | 359.1 | 360 | -2 | ▼ 0.55% | 33,147 |
| Jul 10, 2026 | 366.7 | 366.7 | 362 | 362 | -1 | ▼ 0.28% | 36,985 |
| Jul 09, 2026 | 365 | 365.7 | 362 | 363 | -2 | ▼ 0.55% | 50,083 |
| Jul 08, 2026 | 363 | 365 | 362 | 365 | +1 | ▲ 0.27% | 21,812 |
| Jul 07, 2026 | 358 | 365.7 | 358 | 364 | +0 | 0% | 34,542 |
| Jul 06, 2026 | 366 | 367.5 | 362 | 364 | -2 | ▼ 0.55% | 38,117 |
| Jul 03, 2026 | 368.9 | 368.9 | 365 | 366 | -1.8 | ▼ 0.49% | 31,153 |
| Jul 02, 2026 | 363 | 369 | 363 | 367.8 | -0.1 | ▼ 0.03% | 10,559 |
| Jul 01, 2026 | 362 | 369 | 362 | 367.9 | +5.4 | ▲ 1.49% | 13,722 |
| Jun 30, 2026 | 365 | 365.1 | 362 | 362.5 | -2.5 | ▼ 0.68% | 24,239 |
| Jun 29, 2026 | 370 | 371 | 360.1 | 365 | -1.9 | ▼ 0.52% | 20,958 |
| Jun 26, 2026 | 369 | 369 | 365.2 | 366.9 | +0 | 0% | 51,617 |
| Jun 25, 2026 | 371 | 371 | 365.3 | 366.9 | -3.1 | ▼ 0.84% | 23,028 |
| Jun 24, 2026 | 368 | 375 | 365.1 | 370 | +0 | 0% | 42,135 |
| Jun 23, 2026 | 368.2 | 370.5 | 368.2 | 370 | +0 | 0% | 32,212 |
| Jun 22, 2026 | 371.5 | 372.4 | 369.7 | 370 | -1.5 | ▼ 0.4% | 20,128 |
| Jun 19, 2026 | 372 | 372 | 369 | 371.5 | +0 | 0% | 30,138 |
| Jun 18, 2026 | 373.9 | 373.9 | 370 | 371.5 | -0.6 | ▼ 0.16% | 6,663 |
| Jun 17, 2026 | 370 | 374 | 369 | 372.1 | +2.1 | ▲ 0.57% | 13,568 |
| Jun 16, 2026 | 372 | 372.9 | 370 | 370 | -3 | ▼ 0.8% | 32,262 |
| Jun 15, 2026 | 374 | 375.4 | 372.4 | 373 | -2 | ▼ 0.53% | 17,978 |
| Jun 12, 2026 | 374 | 375.5 | 372 | 375 | +0 | 0% | 25,419 |
| Jun 11, 2026 | 376 | 376 | 371 | 375 | +0.5 | ▲ 0.13% | 32,275 |
| Jun 10, 2026 | 373.5 | 377 | 373 | 374.5 | +0.5 | ▲ 0.13% | 27,215 |
| Jun 09, 2026 | 377.9 | 377.9 | 367 | 374 | +4 | ▲ 1.08% | 48,308 |
| Jun 08, 2026 | 373 | 378 | 370 | 370 | -5 | ▼ 1.33% | 35,044 |
| Jun 05, 2026 | 376 | 377 | 373 | 375 | -0.5 | ▼ 0.13% | 21,423 |
| Jun 04, 2026 | 379.5 | 379.5 | 374 | 375.5 | -2 | ▼ 0.53% | 16,634 |
| Jun 03, 2026 | 378 | 378.8 | 374 | 377.5 | +3.4 | ▲ 0.91% | 31,663 |
| Jun 02, 2026 | 373 | 377 | 372 | 374.1 | -0.9 | ▼ 0.24% | 33,473 |
| Jun 01, 2026 | 378 | 379 | 373 | 375 | -1 | ▼ 0.27% | 15,713 |
| May 27, 2026 | 376.5 | 377 | 371 | 376 | +1 | ▲ 0.27% | 33,110 |
| May 26, 2026 | 376 | 379 | 374 | 375 | -1 | ▼ 0.27% | 12,520 |
| May 25, 2026 | 374.3 | 379 | 374 | 376 | +3.1 | ▲ 0.83% | 32,172 |
| May 22, 2026 | 375 | 375 | 370.5 | 372.9 | +0.8 | ▲ 0.21% | 18,925 |
| May 21, 2026 | 376 | 376 | 371.5 | 372.1 | -1.8 | ▼ 0.48% | 19,381 |
| May 20, 2026 | 370 | 374 | 370 | 373.9 | +4.9 | ▲ 1.33% | 29,521 |
| May 19, 2026 | 370.1 | 373.4 | 369 | 369 | -1 | ▼ 0.27% | 18,522 |
| May 18, 2026 | 375 | 375 | 369.5 | 370 | -1 | ▼ 0.27% | 22,615 |
| May 15, 2026 | 375 | 375.7 | 370.3 | 371 | -1 | ▼ 0.27% | 12,620 |
| May 14, 2026 | 376.8 | 376.8 | 372 | 372 | -2 | ▼ 0.53% | 12,887 |
| May 13, 2026 | 374 | 375 | 370 | 374 | -0.2 | ▼ 0.05% | 18,670 |
| May 12, 2026 | 375.8 | 379.8 | 373 | 374.2 | -1.6 | ▼ 0.43% | 23,009 |
| May 11, 2026 | 375 | 377 | 373.9 | 375.8 | +3.9 | ▲ 1.05% | 24,066 |
| May 08, 2026 | 366 | 371.9 | 366 | 371.9 | +3.8 | ▲ 1.03% | 17,577 |
| May 07, 2026 | 372 | 372 | 365 | 368.1 | +0.1 | ▲ 0.03% | 15,551 |
| May 06, 2026 | 372 | 372 | 368 | 368 | +1 | ▲ 0.27% | 11,261 |
| May 05, 2026 | 367 | 372.5 | 364 | 367 | -2 | ▼ 0.54% | 28,439 |
| May 04, 2026 | 371 | 375 | 367 | 369 | -3 | ▼ 0.81% | 21,605 |
| Apr 30, 2026 | 371 | 372 | 366 | 372 | +3.4 | ▲ 0.92% | 28,768 |
| Apr 29, 2026 | 370.1 | 374.9 | 368.6 | 368.6 | -2.4 | ▼ 0.65% | 33,562 |
| Apr 28, 2026 | 373 | 376 | 370 | 371 | -2 | ▼ 0.54% | 34,221 |
| Apr 27, 2026 | 375 | 380 | 370.3 | 373 | -2 | ▼ 0.53% | 25,198 |
| Apr 24, 2026 | 375 | 375 | 369 | 375 | +0 | 0% | 34,176 |
| Apr 23, 2026 | 380 | 380 | 371.1 | 375 | -0.9 | ▼ 0.24% | 21,865 |
| Apr 22, 2026 | 376 | 377.9 | 370.2 | 375.9 | +0.3 | ▲ 0.08% | 31,794 |
| Apr 21, 2026 | 379 | 383 | 375.1 | 375.6 | -4.3 | ▼ 1.13% | 15,677 |
| Apr 20, 2026 | 378 | 381.9 | 375 | 379.9 | +1.9 | ▲ 0.5% | 24,467 |
| Apr 17, 2026 | 383.9 | 383.9 | 375 | 378 | -1 | ▼ 0.26% | 30,508 |
| Apr 16, 2026 | 386 | 386 | 378 | 379 | -4.9 | ▼ 1.28% | 36,358 |
| Apr 15, 2026 | 382 | 385 | 380 | 383.9 | +4.9 | ▲ 1.29% | 38,263 |
| Apr 13, 2026 | 386 | 386 | 378 | 379 | -2 | ▼ 0.52% | 36,545 |
| Apr 10, 2026 | 386 | 387 | 377.8 | 381 | -4.5 | ▼ 1.17% | 65,444 |
| Apr 09, 2026 | 382 | 386 | 380.2 | 385.5 | +3.7 | ▲ 0.97% | 48,228 |
| Apr 08, 2026 | 375.1 | 381.8 | 375.1 | 381.8 | +6.7 | ▲ 1.79% | 34,300 |
| Apr 07, 2026 | 379.9 | 381.5 | 374.5 | 375.1 | -1.9 | ▼ 0.5% | 46,124 |
| Apr 06, 2026 | 360.2 | 379.4 | 359 | 377 | +13 | ▲ 3.57% | 59,589 |
| Apr 05, 2026 | 375 | 375 | 363 | 364 | -10.9 | ▼ 2.91% | 88,150 |
| Apr 02, 2026 | 369 | 377.1 | 362.2 | 374.9 | +1.7 | ▲ 0.46% | 66,300 |
| Apr 01, 2026 | 381.1 | 383.8 | 371 | 373.2 | -11.3 | ▼ 2.94% | 78,799 |
| Mar 31, 2026 | 375.2 | 385.5 | 373 | 384.5 | +4.7 | ▲ 1.24% | 76,188 |
| Mar 30, 2026 | 385 | 389.8 | 376 | 379.8 | -7.4 | ▼ 1.91% | 107,896 |
| Mar 29, 2026 | 397 | 401.1 | 387.2 | 387.2 | -11.9 | ▼ 2.98% | 103,349 |
| Mar 26, 2026 | 401 | 401 | 396 | 399.1 | -1.9 | ▼ 0.47% | 66,451 |
| Mar 25, 2026 | 404 | 409 | 401 | 401 | -3.9 | ▼ 0.96% | 74,481 |
| Mar 24, 2026 | 409 | 409.5 | 401.1 | 404.9 | -0.6 | ▼ 0.15% | 66,971 |
| Mar 23, 2026 | 412.4 | 412.4 | 401.1 | 405.5 | -2.5 | ▼ 0.61% | 105,361 |
| Mar 22, 2026 | 408 | 411 | 405 | 408 | +7.9 | ▲ 1.97% | 239,204 |
| Mar 19, 2026 | 387 | 402 | 387 | 400.1 | +14.2 | ▲ 3.68% | 206,199 |
| Mar 17, 2026 | 388.9 | 388.9 | 382 | 385.9 | +0.9 | ▲ 0.23% | 37,662 |
| Mar 16, 2026 | 391 | 392 | 385 | 385 | -6 | ▼ 1.53% | 62,110 |
| Mar 15, 2026 | 390 | 397 | 390 | 391 | +1.3 | ▲ 0.33% | 104,709 |
| Mar 12, 2026 | 382.2 | 394 | 381.3 | 389.7 | +1.7 | ▲ 0.44% | 96,884 |
| Mar 11, 2026 | 400 | 400 | 385.3 | 388 | -5 | ▼ 1.27% | 91,010 |
| Mar 10, 2026 | 393.6 | 407 | 385 | 393 | +7.1 | ▲ 1.84% | 274,867 |
| Mar 09, 2026 | 378.4 | 385.9 | 378.4 | 385.9 | +14.9 | ▲ 4.02% | 888 |
| Mar 03, 2026 | 366 | 374 | 362 | 371 | +5 | ▲ 1.37% | 43,932 |
| Mar 01, 2026 | 360 | 366.2 | 356.3 | 366 | +5.6 | ▲ 1.55% | 44,163 |
| Feb 26, 2026 | 361.5 | 363.9 | 359.5 | 360.4 | -1.1 | ▼ 0.3% | 31,566 |
| Feb 25, 2026 | 360 | 363.4 | 358.4 | 361.5 | +1.6 | ▲ 0.44% | 28,787 |
| Feb 24, 2026 | 356 | 362 | 356 | 359.9 | +2.1 | ▲ 0.59% | 19,432 |
| Feb 23, 2026 | 353.7 | 359 | 353.7 | 357.8 | +3.8 | ▲ 1.07% | 27,626 |
| Feb 22, 2026 | 359.9 | 362 | 353.2 | 354 | -5 | ▼ 1.39% | 59,096 |
| Feb 17, 2026 | 363 | 366 | 358.7 | 359 | -4 | ▼ 1.1% | 47,763 |
| Feb 16, 2026 | 369 | 369 | 362.1 | 363 | -1.8 | ▼ 0.49% | 32,026 |
| Feb 12, 2026 | 360.8 | 366 | 360 | 364.8 | +3.5 | ▲ 0.97% | 50,073 |
| Feb 11, 2026 | 367.7 | 370 | 360.6 | 361.3 | +0.8 | ▲ 0.22% | 40,706 |
| Feb 10, 2026 | 367 | 367 | 360 | 360.5 | -5.3 | ▼ 1.45% | 42,278 |
| Feb 09, 2026 | 364.1 | 386 | 364 | 365.8 | -5.7 | ▼ 1.53% | 77,716 |
| Feb 08, 2026 | 370.9 | 376 | 370 | 371.5 | +2.4 | ▲ 0.65% | 55,374 |
| Feb 05, 2026 | 361 | 370 | 360 | 369.1 | +5.8 | ▲ 1.6% | 58,013 |
| Feb 04, 2026 | 361 | 366.8 | 359 | 363.3 | +1 | ▲ 0.28% | 51,887 |
| Feb 03, 2026 | 365.9 | 368 | 361.6 | 362.3 | -2.5 | ▼ 0.69% | 50,652 |
| Feb 02, 2026 | 364 | 365.1 | 360.1 | 364.8 | +1 | ▲ 0.27% | 36,582 |
| Feb 01, 2026 | 362 | 365 | 358.5 | 363.8 | +1.7 | ▲ 0.47% | 57,012 |
| Jan 29, 2026 | 365.1 | 369.4 | 362.1 | 362.1 | -1.9 | ▼ 0.52% | 82,065 |
| Jan 28, 2026 | 365 | 369.8 | 360.2 | 364 | -1 | ▼ 0.27% | 49,437 |
| Jan 27, 2026 | 380 | 380 | 363.1 | 365 | -11.5 | ▼ 3.05% | 109,414 |
| Jan 26, 2026 | 388 | 388 | 372.8 | 376.5 | -10.1 | ▼ 2.61% | 131,865 |
| Jan 25, 2026 | 390.5 | 390.5 | 377 | 386.6 | -1.4 | ▼ 0.36% | 112,505 |
| Jan 22, 2026 | 367 | 395 | 366 | 388 | +16.1 | ▲ 4.33% | 88,444 |
| Jan 21, 2026 | 377.9 | 379.9 | 368 | 371.9 | -2.1 | ▼ 0.56% | 84,566 |
| Jan 20, 2026 | 368.9 | 380 | 362 | 374 | +7 | ▲ 1.91% | 172,840 |
| Jan 18, 2026 | 347 | 367 | 346.6 | 367 | +18 | ▲ 5.16% | 126,744 |
| Jan 14, 2026 | 353.9 | 354.8 | 347.1 | 349 | -0.2 | ▼ 0.06% | 62,805 |
| Jan 13, 2026 | 352 | 354 | 348 | 349.2 | -1.8 | ▼ 0.51% | 39,171 |
| Jan 12, 2026 | 350 | 354 | 349.3 | 351 | +1 | ▲ 0.29% | 32,646 |
| Jan 08, 2026 | 352 | 352 | 348.5 | 350 | -2 | ▼ 0.57% | 21,943 |
| Jan 07, 2026 | 354.9 | 355 | 350 | 352 | -1.8 | ▼ 0.51% | 29,813 |
| Jan 06, 2026 | 353.9 | 355.7 | 350 | 353.8 | +2.8 | ▲ 0.8% | 47,759 |
| Jan 05, 2026 | 347 | 353.9 | 345 | 351 | +5 | ▲ 1.45% | 47,306 |
| Jan 04, 2026 | 350 | 353 | 346 | 346 | -6 | ▼ 1.7% | 38,670 |
| Jan 01, 2026 | 355 | 355 | 350.2 | 352 | -2.9 | ▼ 0.82% | 28,968 |
| Dec 31, 2025 | 348.8 | 357.9 | 348 | 354.9 | +1.3 | ▲ 0.37% | 30,485 |
| Dec 29, 2025 | 350 | 359.9 | 347.2 | 353.6 | +3.6 | ▲ 1.03% | 101,469 |
| Dec 28, 2025 | 346 | 352 | 343.1 | 350 | +7.4 | ▲ 2.16% | 50,133 |
| Dec 24, 2025 | 340.1 | 345 | 340.1 | 342.6 | -1 | ▼ 0.29% | 40,508 |
| Dec 23, 2025 | 347.5 | 347.5 | 342.5 | 343.6 | -0.4 | ▼ 0.12% | 17,441 |
| Dec 22, 2025 | 347 | 348.4 | 344 | 344 | -3 | ▼ 0.86% | 18,902 |
| Dec 21, 2025 | 349 | 350 | 346 | 347 | -2 | ▼ 0.57% | 12,801 |
| Dec 18, 2025 | 353.8 | 353.8 | 348 | 349 | -2 | ▼ 0.57% | 21,513 |
| Dec 17, 2025 | 351.9 | 354.9 | 348.2 | 351 | -0.6 | ▼ 0.17% | 32,222 |
| Dec 16, 2025 | 346.5 | 351.7 | 345 | 351.6 | +6.7 | ▲ 1.94% | 28,205 |
| Dec 15, 2025 | 343.5 | 345.7 | 342.1 | 344.9 | +2.4 | ▲ 0.7% | 33,298 |
| Dec 14, 2025 | 346.9 | 346.9 | 342.5 | 342.5 | -1.5 | ▼ 0.44% | 18,350 |
| Dec 11, 2025 | 347 | 349.1 | 343 | 344 | +1 | ▲ 0.29% | 29,195 |
| Dec 10, 2025 | 342 | 345 | 342 | 343 | +0 | 0% | 28,584 |
| Dec 09, 2025 | 345 | 345 | 341.4 | 343 | +0.8 | ▲ 0.23% | 17,815 |
| Dec 08, 2025 | 347.9 | 347.9 | 341.3 | 342.2 | -2.8 | ▼ 0.81% | 40,530 |
| Dec 07, 2025 | 347.5 | 351.3 | 344 | 345 | -2.9 | ▼ 0.83% | 48,961 |
| Dec 03, 2025 | 354 | 354 | 345.4 | 347.9 | -3.1 | ▼ 0.88% | 47,587 |
| Dec 02, 2025 | 355.8 | 355.8 | 350.5 | 351 | -2.2 | ▼ 0.62% | 12,546 |
| Dec 01, 2025 | 354 | 355 | 351.9 | 353.2 | -0.3 | ▼ 0.08% | 21,246 |
| Nov 30, 2025 | 359 | 359 | 353.5 | 353.5 | -3.3 | ▼ 0.92% | 24,193 |
| Nov 27, 2025 | 355 | 358.2 | 354 | 356.8 | -0.2 | ▼ 0.06% | 26,433 |
| Nov 26, 2025 | 355 | 358.7 | 352 | 357 | +0.2 | ▲ 0.06% | 24,715 |
| Nov 25, 2025 | 357.6 | 359.8 | 354 | 356.8 | -1.7 | ▼ 0.47% | 37,304 |
| Nov 24, 2025 | 352.9 | 360 | 352.9 | 358.5 | +5.6 | ▲ 1.59% | 42,249 |
| Nov 23, 2025 | 347 | 353 | 345 | 352.9 | +5.9 | ▲ 1.7% | 39,475 |
| Nov 20, 2025 | 349.8 | 349.8 | 345 | 347 | -1.5 | ▼ 0.43% | 24,615 |
| Nov 19, 2025 | 354.7 | 358.7 | 348.3 | 348.5 | -3.5 | ▼ 0.99% | 25,921 |
| Nov 18, 2025 | 348.7 | 355 | 348 | 352 | +5 | ▲ 1.44% | 42,886 |
| Nov 17, 2025 | 347 | 348.5 | 345.7 | 347 | +0 | 0% | 22,281 |
| Nov 16, 2025 | 344.1 | 347.2 | 344.1 | 347 | -0.4 | ▼ 0.12% | 18,662 |
| Nov 13, 2025 | 346 | 348 | 343.6 | 347.4 | +0.4 | ▲ 0.12% | 28,739 |
| Nov 12, 2025 | 350.9 | 354 | 346.5 | 347 | -2 | ▼ 0.57% | 13,690 |
| Nov 11, 2025 | 351.1 | 351.1 | 345 | 349 | -1.9 | ▼ 0.54% | 50,438 |
| Nov 10, 2025 | 353 | 354 | 349 | 350.9 | -2.7 | ▼ 0.76% | 40,402 |
| Nov 09, 2025 | 364.1 | 364.1 | 353.5 | 353.6 | -3.4 | ▼ 0.95% | 36,008 |
| Nov 06, 2025 | 357.7 | 365 | 356 | 357 | -7 | ▼ 1.92% | 72,779 |
| Nov 05, 2025 | 366.2 | 370 | 360 | 364 | -5 | ▼ 1.36% | 61,427 |
| Nov 04, 2025 | 373 | 375 | 367 | 369 | -3 | ▼ 0.81% | 44,511 |
| Nov 03, 2025 | 375 | 380.9 | 370 | 372 | -2.3 | ▼ 0.61% | 50,929 |
| Nov 02, 2025 | 376 | 379.4 | 372 | 374.3 | +2.3 | ▲ 0.62% | 68,908 |
| Oct 30, 2025 | 376 | 376 | 368.3 | 372 | +0 | 0% | 41,295 |
| Oct 29, 2025 | 375.5 | 380 | 370 | 372 | -2.5 | ▼ 0.67% | 41,568 |
| Oct 28, 2025 | 365 | 380 | 363.5 | 374.5 | +9.5 | ▲ 2.6% | 64,227 |
| Oct 26, 2025 | 369 | 370 | 363 | 365 | -5.5 | ▼ 1.48% | 39,269 |
| Oct 19, 2025 | 376 | 377 | 364 | 370.5 | -65 | ▼ 14.93% | 79,370 |
| Oct 16, 2025 | 439.9 | 440 | 435 | 435.5 | -0.3 | ▼ 0.07% | 350,740 |
| Oct 15, 2025 | 437 | 438.1 | 434.3 | 435.8 | -2.2 | ▼ 0.5% | 88,617 |
| Oct 14, 2025 | 442 | 443 | 436.3 | 438 | -2 | ▼ 0.45% | 91,570 |
| Oct 13, 2025 | 440 | 443 | 432 | 440 | +8 | ▲ 1.85% | 113,623 |
| Oct 12, 2025 | 448 | 448 | 426.4 | 432 | -10 | ▼ 2.26% | 310,008 |
| Oct 09, 2025 | 451.3 | 467 | 438.3 | 442 | -0.5 | ▼ 0.11% | 270,324 |
| Oct 08, 2025 | 460 | 460 | 440 | 442.5 | -14.6 | ▼ 3.19% | 272,379 |
| Oct 07, 2025 | 463 | 464 | 456.3 | 457.1 | — | — | 117,960 |
