Nepal Bank Limited
NBLRs295▲ 1 (0.34%)
As of Sep 29, 2026 · 02:59
EPS
30.63
P/E Ratio
9.63
Book Value
287.70
PBV
1.03
1Y Yield
18.24%
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 | 293 | 295 | 291.5 | 295 | +1 | ▲ 0.34% | 168,055 |
| Sep 28, 2026 | 290 | 297 | 290 | 294 | +2 | ▲ 0.68% | 324,129 |
| Sep 24, 2026 | 291 | 294.2 | 287.5 | 292 | +0.5 | ▲ 0.17% | 315,961 |
| Sep 23, 2026 | 297 | 299.9 | 291.1 | 291.5 | -5.5 | ▼ 1.85% | 194,829 |
| Sep 22, 2026 | 297 | 300.4 | 295 | 297 | +0.5 | ▲ 0.17% | 352,689 |
| Sep 18, 2026 | 302.9 | 302.9 | 282 | 296.5 | +8 | ▲ 2.77% | 469,074 |
| Sep 17, 2026 | 287 | 290 | 285.5 | 288.5 | +3.8 | ▲ 1.33% | 198,024 |
| Sep 16, 2026 | 288.1 | 289 | 283 | 284.7 | -3.3 | ▼ 1.15% | 179,797 |
| Sep 15, 2026 | 296 | 296 | 284.1 | 288 | +5.5 | ▲ 1.95% | 275,179 |
| Sep 14, 2026 | 278 | 282.8 | 278 | 282.5 | +4.5 | ▲ 1.62% | 112,412 |
| Sep 11, 2026 | 276 | 280 | 275 | 278 | +2 | ▲ 0.72% | 118,261 |
| Sep 10, 2026 | 278 | 278.5 | 275 | 276 | -1.1 | ▼ 0.4% | 97,537 |
| Sep 09, 2026 | 279.9 | 280.9 | 277 | 277.1 | -1.9 | ▼ 0.68% | 99,062 |
| Sep 07, 2026 | 276 | 279 | 275 | 279 | +3.1 | ▲ 1.12% | 133,042 |
| Sep 03, 2026 | 275.1 | 276.8 | 272.4 | 275.9 | +1.8 | ▲ 0.66% | 90,624 |
| Sep 02, 2026 | 272 | 274.1 | 270.2 | 274.1 | +3.1 | ▲ 1.14% | 53,211 |
| Sep 01, 2026 | 271 | 271.9 | 270 | 271 | +1 | ▲ 0.37% | 55,196 |
| Aug 31, 2026 | 272 | 272.1 | 270 | 270 | -2.3 | ▼ 0.84% | 52,568 |
| Aug 27, 2026 | 271 | 274.8 | 270 | 272.3 | +0.6 | ▲ 0.22% | 85,643 |
| Aug 26, 2026 | 275 | 276.7 | 271.3 | 271.7 | -3.1 | ▼ 1.13% | 87,211 |
| Aug 25, 2026 | 275 | 277 | 273.2 | 274.8 | -0.2 | ▼ 0.07% | 57,995 |
| Aug 24, 2026 | 277 | 277 | 274.4 | 275 | -1.8 | ▼ 0.65% | 81,835 |
| Aug 21, 2026 | 277 | 278.8 | 275 | 276.8 | -0.2 | ▼ 0.07% | 138,444 |
| Aug 20, 2026 | 275 | 277.3 | 273 | 277 | +2 | ▲ 0.73% | 207,413 |
| Aug 19, 2026 | 275 | 276.8 | 272 | 275 | +0.4 | ▲ 0.15% | 163,307 |
| Aug 18, 2026 | 276 | 278.5 | 274.3 | 274.6 | -1.8 | ▼ 0.65% | 149,166 |
| Aug 17, 2026 | 283.2 | 283.2 | 271 | 276.4 | +6.6 | ▲ 2.45% | 400,533 |
| Aug 14, 2026 | 271 | 271 | 263 | 269.8 | +1.1 | ▲ 0.41% | 78,599 |
| Aug 13, 2026 | 269 | 270.3 | 264.2 | 268.7 | +1.7 | ▲ 0.64% | 48,880 |
| Aug 12, 2026 | 264 | 269.8 | 264 | 267 | +1.1 | ▲ 0.41% | 40,763 |
| Aug 11, 2026 | 266 | 267.5 | 264.7 | 265.9 | -0.1 | ▼ 0.04% | 38,561 |
| Aug 10, 2026 | 268 | 268.9 | 263 | 266 | -3.9 | ▼ 1.44% | 35,349 |
| Aug 07, 2026 | 265.1 | 270 | 265 | 269.9 | +0.9 | ▲ 0.33% | 72,438 |
| Aug 06, 2026 | 255.5 | 272 | 255.5 | 269 | +0.3 | ▲ 0.11% | 55,321 |
| Aug 05, 2026 | 269 | 269 | 266 | 268.7 | +0.5 | ▲ 0.19% | 31,003 |
| Aug 04, 2026 | 270 | 272 | 268 | 268.2 | -3.8 | ▼ 1.4% | 30,005 |
| Aug 03, 2026 | 257 | 273 | 257 | 272 | +1.7 | ▲ 0.63% | 97,552 |
| Jul 31, 2026 | 266 | 272 | 265.6 | 270.3 | +0.3 | ▲ 0.11% | 38,421 |
| Jul 30, 2026 | 259 | 274 | 259 | 270 | -2 | ▼ 0.74% | 55,675 |
| Jul 29, 2026 | 274 | 274 | 269.1 | 272 | +0.1 | ▲ 0.04% | 46,665 |
| Jul 28, 2026 | 268.2 | 272 | 268.2 | 271.9 | +1.9 | ▲ 0.7% | 154,284 |
| Jul 27, 2026 | 258.4 | 275.3 | 258.4 | 270 | -2 | ▼ 0.74% | 107,737 |
| Jul 24, 2026 | 271 | 274 | 265.2 | 272 | +3 | ▲ 1.12% | 72,549 |
| Jul 23, 2026 | 268.9 | 269.6 | 265.2 | 269 | +0.1 | ▲ 0.04% | 28,186 |
| Jul 22, 2026 | 269 | 269.5 | 265.1 | 268.9 | -0.1 | ▼ 0.04% | 29,103 |
| Jul 21, 2026 | 272 | 272 | 265 | 269 | +0 | 0% | 27,376 |
| Jul 20, 2026 | 253.3 | 272 | 253.3 | 269 | +2.4 | ▲ 0.9% | 30,541 |
| Jul 17, 2026 | 265.3 | 270 | 264 | 266.6 | +5 | ▲ 1.91% | 20 |
| Jul 16, 2026 | 264 | 265 | 260.1 | 261.6 | +1.7 | ▲ 0.65% | 38,995 |
| Jul 15, 2026 | 265 | 265 | 258.5 | 259.9 | -0.1 | ▼ 0.04% | 31,214 |
| Jul 14, 2026 | 267.9 | 267.9 | 256 | 260 | -1 | ▼ 0.38% | 91,968 |
| Jul 13, 2026 | 266.9 | 266.9 | 260 | 261 | -3.5 | ▼ 1.32% | 40,020 |
| Jul 10, 2026 | 251 | 266.5 | 251 | 264.5 | +0.5 | ▲ 0.19% | 32,108 |
| Jul 09, 2026 | 266 | 268 | 263.6 | 264 | -1 | ▼ 0.38% | 31,375 |
| Jul 08, 2026 | 257 | 269.9 | 257 | 265 | -4.9 | ▼ 1.82% | 39,787 |
| Jul 07, 2026 | 265 | 269.9 | 264.2 | 269.9 | +4.4 | ▲ 1.66% | 40,931 |
| Jul 06, 2026 | 270 | 273 | 265 | 265.5 | -2.2 | ▼ 0.82% | 29,755 |
| Jul 03, 2026 | 267.1 | 270 | 266.6 | 267.7 | -2.3 | ▼ 0.85% | 16,153 |
| Jul 02, 2026 | 265 | 270 | 261.6 | 270 | +5 | ▲ 1.89% | 59,762 |
| Jul 01, 2026 | 260.1 | 267.9 | 260.1 | 265 | +2.8 | ▲ 1.07% | 25,349 |
| Jun 30, 2026 | 265 | 265 | 260.3 | 262.2 | -0.3 | ▼ 0.11% | 38,827 |
| Jun 29, 2026 | 263 | 264.3 | 261.5 | 262.5 | -0.5 | ▼ 0.19% | 25,405 |
| Jun 26, 2026 | 267.7 | 267.7 | 261.6 | 263 | -0.4 | ▼ 0.15% | 15,814 |
| Jun 25, 2026 | 262 | 263.8 | 261.5 | 263.4 | -0.1 | ▼ 0.04% | 50,039 |
| Jun 24, 2026 | 265 | 265 | 262 | 263.5 | -1.5 | ▼ 0.57% | 44,282 |
| Jun 23, 2026 | 265 | 266 | 263 | 265 | -1.3 | ▼ 0.49% | 67,555 |
| Jun 22, 2026 | 266 | 269 | 265.3 | 266.3 | +1 | ▲ 0.38% | 101,867 |
| Jun 19, 2026 | 265.7 | 268 | 263.3 | 265.3 | -0.4 | ▼ 0.15% | 37,753 |
| Jun 18, 2026 | 254 | 271.5 | 254 | 265.7 | -1.3 | ▼ 0.49% | 29,487 |
| Jun 17, 2026 | 256.5 | 276.9 | 256.5 | 267 | -2.9 | ▼ 1.07% | 76,859 |
| Jun 16, 2026 | 270 | 270 | 266.3 | 269.9 | -0.1 | ▼ 0.04% | 26,472 |
| Jun 15, 2026 | 269 | 270.9 | 265.1 | 270 | +0.8 | ▲ 0.3% | 79,847 |
| Jun 12, 2026 | 269 | 273.9 | 265.1 | 269.2 | +1.2 | ▲ 0.45% | 37,475 |
| Jun 11, 2026 | 269 | 273 | 265.3 | 268 | +1 | ▲ 0.37% | 57,135 |
| Jun 10, 2026 | 254.2 | 269 | 254.2 | 267 | -0.5 | ▼ 0.19% | 31,800 |
| Jun 09, 2026 | 268.9 | 268.9 | 265 | 267.5 | -0.5 | ▼ 0.19% | 39,209 |
| Jun 08, 2026 | 268 | 269 | 265.2 | 268 | +0 | 0% | 36,264 |
| Jun 05, 2026 | 270 | 272.5 | 267.3 | 268 | -1.8 | ▼ 0.67% | 103,366 |
| Jun 04, 2026 | 271 | 273.4 | 269.5 | 269.8 | -0.2 | ▼ 0.07% | 73,653 |
| Jun 03, 2026 | 270 | 272 | 268.4 | 270 | -0.9 | ▼ 0.33% | 123,346 |
| Jun 02, 2026 | 273 | 273 | 267 | 270.9 | +2.9 | ▲ 1.08% | 45,177 |
| Jun 01, 2026 | 260.1 | 281.1 | 260.1 | 268 | -5.7 | ▼ 2.08% | 63,826 |
| May 27, 2026 | 257.5 | 274.8 | 257.5 | 273.7 | +2.7 | ▲ 1% | 59,175 |
| May 26, 2026 | 273.8 | 274 | 270 | 271 | -2.8 | ▼ 1.02% | 65,939 |
| May 25, 2026 | 252.1 | 276 | 252.1 | 273.8 | +8.5 | ▲ 3.2% | 145,742 |
| May 22, 2026 | 267.1 | 268 | 264.3 | 265.3 | -2.5 | ▼ 0.93% | 74,947 |
| May 21, 2026 | 255.6 | 271 | 255.6 | 267.8 | -1.2 | ▼ 0.45% | 37,898 |
| May 20, 2026 | 269.8 | 269.8 | 264.6 | 269 | +3 | ▲ 1.13% | 63,259 |
| May 19, 2026 | 266 | 268.6 | 264.2 | 266 | +0.9 | ▲ 0.34% | 26,035 |
| May 18, 2026 | 253.5 | 268.9 | 253.5 | 265.1 | -1.7 | ▼ 0.64% | 63,987 |
| May 15, 2026 | 250.8 | 278 | 250.8 | 266.8 | +2.8 | ▲ 1.06% | 17,584 |
| May 14, 2026 | 260 | 267 | 260 | 264 | -2 | ▼ 0.75% | 41,859 |
| May 13, 2026 | 265 | 266 | 262 | 266 | +1 | ▲ 0.38% | 40,584 |
| May 12, 2026 | 269.8 | 272.9 | 264.2 | 265 | -4.5 | ▼ 1.67% | 48,944 |
| May 11, 2026 | 266 | 269.5 | 265.2 | 269.5 | +4.6 | ▲ 1.74% | 62,909 |
| May 08, 2026 | 263.5 | 265.7 | 260.4 | 264.9 | +4.8 | ▲ 1.85% | 65,881 |
| May 07, 2026 | 262 | 263.8 | 259 | 260.1 | -1.4 | ▼ 0.54% | 101,701 |
| May 06, 2026 | 250.5 | 273 | 250.5 | 261.5 | -2.1 | ▼ 0.8% | 69,913 |
| May 05, 2026 | 262.7 | 264 | 258.2 | 263.6 | +2.6 | ▲ 1% | 90,291 |
| May 04, 2026 | 268 | 269.9 | 256.6 | 261 | -7 | ▼ 2.61% | 99,589 |
| Apr 30, 2026 | 268 | 268.9 | 265 | 268 | +0.3 | ▲ 0.11% | 44,316 |
| Apr 29, 2026 | 268 | 276 | 266 | 267.7 | -4.3 | ▼ 1.58% | 57,242 |
| Apr 28, 2026 | 276.2 | 278.8 | 269.6 | 272 | -4.2 | ▼ 1.52% | 55,252 |
| Apr 27, 2026 | 274 | 279 | 272 | 276.2 | +2.2 | ▲ 0.8% | 121,261 |
| Apr 24, 2026 | 270 | 274 | 266.6 | 274 | +4 | ▲ 1.48% | 66,386 |
| Apr 23, 2026 | 275 | 275 | 268.3 | 270 | +0 | 0% | 40,349 |
| Apr 22, 2026 | 273 | 274.1 | 265 | 270 | -0.1 | ▼ 0.04% | 108,926 |
| Apr 21, 2026 | 278.9 | 280 | 270.1 | 270.1 | -3.9 | ▼ 1.42% | 75,031 |
| Apr 20, 2026 | 271.4 | 279 | 271.4 | 274 | -5.7 | ▼ 2.04% | 58,512 |
| Apr 17, 2026 | 280 | 281 | 276.5 | 279.7 | -0.7 | ▼ 0.25% | 62,065 |
| Apr 16, 2026 | 285 | 285 | 278.7 | 280.4 | -4.6 | ▼ 1.61% | 140,362 |
| Apr 15, 2026 | 282 | 285 | 280 | 285 | +7 | ▲ 2.52% | 330,079 |
| Apr 13, 2026 | 279.4 | 282.4 | 277.5 | 278 | -1.4 | ▼ 0.5% | 96,704 |
| Apr 10, 2026 | 289 | 289 | 279.2 | 279.4 | -4.6 | ▼ 1.62% | 287,344 |
| Apr 09, 2026 | 280 | 285 | 277.1 | 284 | +4 | ▲ 1.43% | 437,211 |
| Apr 08, 2026 | 270 | 292.7 | 269.5 | 280 | +9.4 | ▲ 3.47% | 540,047 |
| Apr 07, 2026 | 270 | 276.4 | 266.4 | 270.6 | -0.2 | ▼ 0.07% | 236,601 |
| Apr 06, 2026 | 257 | 280.9 | 254 | 270.8 | +13.8 | ▲ 5.37% | 279,703 |
| Apr 05, 2026 | 275 | 275 | 254 | 257 | -12.7 | ▼ 4.71% | 210,212 |
| Apr 02, 2026 | 265 | 270 | 263.2 | 269.7 | +0.7 | ▲ 0.26% | 189,444 |
| Apr 01, 2026 | 280 | 280 | 267.7 | 269 | -9.4 | ▼ 3.38% | 219,719 |
| Mar 31, 2026 | 273.5 | 280.9 | 270.1 | 278.4 | -0.6 | ▼ 0.22% | 234,029 |
| Mar 30, 2026 | 277.9 | 282.5 | 270 | 279 | -2 | ▼ 0.71% | 344,021 |
| Mar 29, 2026 | 288 | 288 | 279.2 | 281 | -7 | ▼ 2.43% | 331,188 |
| Mar 26, 2026 | 278 | 302.9 | 273.4 | 288 | +9.1 | ▲ 3.26% | 795,104 |
| Mar 25, 2026 | 283.9 | 284 | 277 | 278.9 | -5 | ▼ 1.76% | 215,500 |
| Mar 24, 2026 | 284.9 | 285 | 278 | 283.9 | +1.9 | ▲ 0.67% | 272,588 |
| Mar 23, 2026 | 285 | 286 | 277.1 | 282 | -0.6 | ▼ 0.21% | 165,204 |
| Mar 22, 2026 | 280 | 285 | 278 | 282.6 | +7.9 | ▲ 2.88% | 366,175 |
| Mar 19, 2026 | 259 | 275.2 | 259 | 274.7 | +10.8 | ▲ 4.09% | 299,889 |
| Mar 17, 2026 | 265 | 265 | 259 | 263.9 | +2 | ▲ 0.76% | 70,518 |
| Mar 16, 2026 | 264 | 266 | 260 | 261.9 | -2.1 | ▼ 0.8% | 92,428 |
| Mar 15, 2026 | 268 | 270 | 262.5 | 264 | -2 | ▼ 0.75% | 141,845 |
| Mar 12, 2026 | 261 | 267.9 | 259 | 266 | +5.5 | ▲ 2.11% | 103,064 |
| Mar 11, 2026 | 276 | 276 | 260.2 | 260.5 | -10.5 | ▼ 3.87% | 157,597 |
| Mar 10, 2026 | 281 | 281 | 266.2 | 271 | -5 | ▼ 1.81% | 377,088 |
| Mar 09, 2026 | 256 | 276.1 | 256 | 276 | +25 | ▲ 9.96% | 11,113 |
| Mar 03, 2026 | 248.8 | 251.9 | 244 | 251 | +7 | ▲ 2.87% | 111,846 |
| Mar 01, 2026 | 246.4 | 246.4 | 240 | 244 | +2.4 | ▲ 0.99% | 85,338 |
| Feb 26, 2026 | 245.5 | 245.5 | 240.6 | 241.6 | +0.9 | ▲ 0.37% | 67,197 |
| Feb 25, 2026 | 243.1 | 243.1 | 240.5 | 240.7 | +0.3 | ▲ 0.12% | 22,150 |
| Feb 24, 2026 | 242 | 245 | 239.2 | 240.4 | -1.4 | ▼ 0.58% | 34,772 |
| Feb 23, 2026 | 238 | 243 | 238 | 241.8 | +0.8 | ▲ 0.33% | 44,369 |
| Feb 22, 2026 | 237 | 243.8 | 237 | 241 | +0.3 | ▲ 0.12% | 52,722 |
| Feb 17, 2026 | 240.5 | 244.2 | 239 | 240.7 | -2.8 | ▼ 1.15% | 83,367 |
| Feb 16, 2026 | 247 | 247 | 241 | 243.5 | -0.4 | ▼ 0.16% | 55,546 |
| Feb 12, 2026 | 244 | 244.6 | 241.9 | 243.9 | +0.9 | ▲ 0.37% | 60,629 |
| Feb 11, 2026 | 244.9 | 246 | 242 | 243 | -0.5 | ▼ 0.21% | 29,200 |
| Feb 10, 2026 | 242 | 243.5 | 240.3 | 243.5 | +1.5 | ▲ 0.62% | 46,718 |
| Feb 09, 2026 | 249 | 249 | 240.2 | 242 | -2.8 | ▼ 1.14% | 56,266 |
| Feb 08, 2026 | 243 | 247 | 243 | 244.8 | +1.8 | ▲ 0.74% | 51,241 |
| Feb 05, 2026 | 242 | 243.5 | 240 | 243 | +2 | ▲ 0.83% | 54,000 |
| Feb 04, 2026 | 239 | 246.8 | 239 | 241 | -2.8 | ▼ 1.15% | 41,587 |
| Feb 03, 2026 | 241.1 | 248 | 241.1 | 243.8 | -2.2 | ▼ 0.89% | 70,856 |
| Feb 02, 2026 | 241.1 | 249.8 | 241.1 | 246 | +0 | 0% | 26,541 |
| Feb 01, 2026 | 240.6 | 247.5 | 240.6 | 246 | +0.5 | ▲ 0.2% | 53,349 |
| Jan 29, 2026 | 241.9 | 250.8 | 241.9 | 245.5 | -1.3 | ▼ 0.53% | 102,913 |
| Jan 28, 2026 | 247.8 | 250 | 243 | 246.8 | -1 | ▼ 0.4% | 77,834 |
| Jan 27, 2026 | 252.5 | 255 | 244.2 | 247.8 | -4.7 | ▼ 1.86% | 70,598 |
| Jan 26, 2026 | 246.9 | 255 | 246.9 | 252.5 | +0.6 | ▲ 0.24% | 77,835 |
| Jan 25, 2026 | 246 | 253.8 | 246 | 251.9 | +5 | ▲ 2.03% | 94,796 |
| Jan 22, 2026 | 250 | 250 | 245.1 | 246.9 | -2.1 | ▼ 0.84% | 48,404 |
| Jan 21, 2026 | 252.2 | 252.2 | 245.2 | 249 | +1.7 | ▲ 0.69% | 81,152 |
| Jan 20, 2026 | 245 | 248.9 | 243.4 | 247.3 | +3.3 | ▲ 1.35% | 122,022 |
| Jan 18, 2026 | 240.9 | 245.6 | 239 | 244 | +3 | ▲ 1.24% | 105,664 |
| Jan 14, 2026 | 241.5 | 241.7 | 238.2 | 241 | +0 | 0% | 34,952 |
| Jan 13, 2026 | 240.6 | 242.1 | 239.5 | 241 | -1.3 | ▼ 0.54% | 33,165 |
| Jan 12, 2026 | 241.7 | 242.9 | 241 | 242.3 | +1.3 | ▲ 0.54% | 52,644 |
| Jan 08, 2026 | 240.2 | 241 | 239.1 | 241 | +1.4 | ▲ 0.58% | 35,293 |
| Jan 07, 2026 | 238.3 | 242.8 | 238.3 | 239.6 | -1 | ▼ 0.42% | 46,008 |
| Jan 06, 2026 | 239.9 | 241.2 | 239 | 240.6 | +1.2 | ▲ 0.5% | 64,710 |
| Jan 05, 2026 | 236 | 239.9 | 235.7 | 239.4 | +1.4 | ▲ 0.59% | 45,014 |
| Jan 04, 2026 | 238 | 240 | 236 | 238 | +0 | 0% | 50,999 |
| Jan 01, 2026 | 238 | 241.6 | 237 | 238 | -0.9 | ▼ 0.38% | 72,740 |
| Dec 31, 2025 | 244 | 244 | 237 | 238.9 | -1 | ▼ 0.42% | 34,356 |
| Dec 29, 2025 | 241 | 244 | 238.5 | 239.9 | -1 | ▼ 0.42% | 35,683 |
| Dec 28, 2025 | 241 | 241 | 237 | 240.9 | +3.9 | ▲ 1.65% | 53,885 |
| Dec 24, 2025 | 236.1 | 238 | 235.1 | 237 | +0.8 | ▲ 0.34% | 32,280 |
| Dec 23, 2025 | 242.7 | 242.7 | 235 | 236.2 | -1.8 | ▼ 0.76% | 29,635 |
| Dec 22, 2025 | 238.9 | 241 | 236.2 | 238 | -1 | ▼ 0.42% | 23,096 |
| Dec 21, 2025 | 238 | 239 | 236.2 | 239 | -0.5 | ▼ 0.21% | 54,753 |
| Dec 18, 2025 | 240 | 241 | 238.2 | 239.5 | -0.5 | ▼ 0.21% | 23,479 |
| Dec 17, 2025 | 241 | 241 | 237.3 | 240 | -1 | ▼ 0.41% | 45,009 |
| Dec 16, 2025 | 238.2 | 241 | 238 | 241 | -0.9 | ▼ 0.37% | 14,885 |
| Dec 15, 2025 | 240 | 241.9 | 237.4 | 241.9 | +0.9 | ▲ 0.37% | 35,714 |
| Dec 14, 2025 | 244 | 244 | 235.1 | 241 | +1 | ▲ 0.42% | 133,976 |
| Dec 11, 2025 | 239 | 241 | 238.5 | 240 | +0 | 0% | 60,461 |
| Dec 10, 2025 | 244 | 244 | 239.3 | 240 | +0 | 0% | 35,180 |
| Dec 09, 2025 | 240 | 243 | 238.1 | 240 | -1.8 | ▼ 0.74% | 66,171 |
| Dec 08, 2025 | 246.8 | 246.8 | 240.1 | 241.8 | -0.2 | ▼ 0.08% | 46,014 |
| Dec 07, 2025 | 240.3 | 242 | 238 | 242 | +1.7 | ▲ 0.71% | 24,549 |
| Dec 03, 2025 | 246.9 | 246.9 | 240.2 | 240.3 | -2.7 | ▼ 1.11% | 37,450 |
| Dec 02, 2025 | 242 | 248.5 | 242 | 243 | -2 | ▼ 0.82% | 22,108 |
| Dec 01, 2025 | 250 | 250 | 242.1 | 245 | -2.5 | ▼ 1.01% | 16,670 |
| Nov 30, 2025 | 248 | 250 | 243.5 | 247.5 | -0.6 | ▼ 0.24% | 46,518 |
| Nov 27, 2025 | 246 | 249.5 | 244.1 | 248.1 | +2.2 | ▲ 0.89% | 52,080 |
| Nov 26, 2025 | 247.8 | 249 | 243 | 245.9 | +0.9 | ▲ 0.37% | 35,427 |
| Nov 25, 2025 | 249.9 | 249.9 | 242.2 | 245 | +0 | 0% | 31,719 |
| Nov 24, 2025 | 240 | 245 | 238.9 | 245 | +5 | ▲ 2.08% | 85,331 |
| Nov 23, 2025 | 240 | 243 | 238 | 240 | +4.4 | ▲ 1.87% | 29,210 |
| Nov 20, 2025 | 235.1 | 237 | 235.1 | 235.6 | -1.4 | ▼ 0.59% | 24,693 |
| Nov 19, 2025 | 240 | 240 | 236.1 | 237 | -1 | ▼ 0.42% | 25,934 |
| Nov 18, 2025 | 240.8 | 240.9 | 236 | 238 | +1.9 | ▲ 0.8% | 40,600 |
| Nov 17, 2025 | 235.2 | 240 | 235.2 | 236.1 | -2.4 | ▼ 1.01% | 33,513 |
| Nov 16, 2025 | 242.9 | 242.9 | 237.6 | 238.5 | -0.4 | ▼ 0.17% | 25,095 |
| Nov 13, 2025 | 240 | 240 | 235.6 | 238.9 | +0.9 | ▲ 0.38% | 33,024 |
| Nov 12, 2025 | 243.9 | 243.9 | 236.3 | 238 | -2.9 | ▼ 1.2% | 108,356 |
| Nov 11, 2025 | 240.9 | 244 | 239.1 | 240.9 | -0.1 | ▼ 0.04% | 50,758 |
| Nov 10, 2025 | 239.8 | 246.8 | 239.8 | 241 | -3 | ▼ 1.23% | 49,289 |
| Nov 09, 2025 | 248 | 248 | 242 | 244 | -4.4 | ▼ 1.77% | 70,096 |
| Nov 06, 2025 | 253.8 | 253.8 | 246.1 | 248.4 | -0.6 | ▼ 0.24% | 33,255 |
| Nov 05, 2025 | 248 | 250 | 246.1 | 249 | -0.9 | ▼ 0.36% | 54,569 |
| Nov 04, 2025 | 250 | 253 | 249 | 249.9 | -3.1 | ▼ 1.23% | 35,576 |
| Nov 03, 2025 | 257 | 257 | 249 | 253 | +1 | ▲ 0.4% | 45,400 |
| Nov 02, 2025 | 253 | 256 | 251 | 252 | +1 | ▲ 0.4% | 61,730 |
| Oct 30, 2025 | 253.5 | 253.5 | 246 | 251 | +2.1 | ▲ 0.84% | 27,297 |
| Oct 29, 2025 | 252.9 | 252.9 | 248.7 | 248.9 | +0.9 | ▲ 0.36% | 39,633 |
| Oct 28, 2025 | 243.5 | 249.8 | 243.5 | 248 | +4.6 | ▲ 1.89% | 35,545 |
| Oct 26, 2025 | 248 | 248 | 238.8 | 243.4 | -0.2 | ▼ 0.08% | 29,709 |
| Oct 19, 2025 | 240.1 | 246 | 240.1 | 243.6 | +2.6 | ▲ 1.08% | 27,420 |
| Oct 16, 2025 | 245.7 | 245.7 | 240 | 241 | +0 | 0% | 27,154 |
| Oct 15, 2025 | 241.5 | 243 | 240 | 241 | -1 | ▼ 0.41% | 24,284 |
| Oct 14, 2025 | 248 | 248 | 240.6 | 242 | -1.5 | ▼ 0.62% | 37,195 |
| Oct 13, 2025 | 248.8 | 248.8 | 239.4 | 243.5 | -0.5 | ▼ 0.2% | 29,907 |
| Oct 12, 2025 | 250 | 250 | 243 | 244 | -6 | ▼ 2.4% | 54,565 |
| Oct 09, 2025 | 253.9 | 261.8 | 248 | 250 | +1 | ▲ 0.4% | 54,955 |
| Oct 08, 2025 | 246 | 249 | 243 | 249 | -0.5 | ▼ 0.2% | 51,462 |
| Oct 07, 2025 | 252 | 254.5 | 248 | 249.5 | — | — | 76,247 |
