Nepal Infrastructure Bank Limited
NIFRARs252▲ 0.1 (0.04%)
As of Sep 29, 2026 · 02:59
EPS
4.57
P/E Ratio
55.14
Book Value
117.22
PBV
2.15
1Y Yield
-6.49%
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 | 250 | 254.9 | 250 | 252 | +0.1 | ▲ 0.04% | 116,174 |
| Sep 28, 2026 | 255 | 255.2 | 251.6 | 251.9 | -1.1 | ▼ 0.43% | 114,822 |
| Sep 24, 2026 | 252.7 | 254 | 250.2 | 253 | +0.3 | ▲ 0.12% | 36,838 |
| Sep 23, 2026 | 257 | 260 | 251 | 252.7 | -5.2 | ▼ 2.02% | 70,936 |
| Sep 22, 2026 | 256 | 260 | 253 | 257.9 | +1.9 | ▲ 0.74% | 113,991 |
| Sep 18, 2026 | 250 | 257.9 | 250 | 256 | +6 | ▲ 2.4% | 134,583 |
| Sep 17, 2026 | 250 | 255 | 250 | 250 | -0.8 | ▼ 0.32% | 98,801 |
| Sep 16, 2026 | 255 | 256 | 250.2 | 250.8 | -4.2 | ▼ 1.65% | 62,512 |
| Sep 15, 2026 | 259 | 262 | 250 | 255 | +8.1 | ▲ 3.28% | 189,774 |
| Sep 14, 2026 | 244 | 247 | 244 | 246.9 | +2.9 | ▲ 1.19% | 46,696 |
| Sep 11, 2026 | 240 | 245 | 238 | 244 | +4 | ▲ 1.67% | 43,754 |
| Sep 10, 2026 | 242 | 242 | 237.1 | 240 | -1.7 | ▼ 0.7% | 68,749 |
| Sep 09, 2026 | 240 | 243.5 | 240 | 241.7 | +0.8 | ▲ 0.33% | 30,562 |
| Sep 07, 2026 | 240 | 245 | 239 | 240.9 | +0.9 | ▲ 0.38% | 38,391 |
| Sep 03, 2026 | 241 | 242.1 | 239.4 | 240 | -1 | ▼ 0.41% | 36,551 |
| Sep 02, 2026 | 250 | 250 | 237.1 | 241 | +1 | ▲ 0.42% | 45,229 |
| Sep 01, 2026 | 240 | 243.8 | 239 | 240 | -0.1 | ▼ 0.04% | 50,608 |
| Aug 31, 2026 | 240 | 245 | 238.7 | 240.1 | +1.1 | ▲ 0.46% | 76,713 |
| Aug 27, 2026 | 238 | 240.1 | 236.5 | 239 | -0.3 | ▼ 0.13% | 54,380 |
| Aug 26, 2026 | 240.1 | 242.5 | 239 | 239.3 | -2.5 | ▼ 1.03% | 75,226 |
| Aug 25, 2026 | 242 | 244 | 240 | 241.8 | +0.8 | ▲ 0.33% | 36,195 |
| Aug 24, 2026 | 242 | 245 | 240 | 241 | -1.2 | ▼ 0.5% | 58,152 |
| Aug 21, 2026 | 232 | 249.3 | 232 | 242.2 | -1.8 | ▼ 0.74% | 38,326 |
| Aug 20, 2026 | 242.1 | 244.8 | 242.1 | 244 | -0.2 | ▼ 0.08% | 37,783 |
| Aug 19, 2026 | 240 | 245 | 240 | 244.2 | -0.6 | ▼ 0.25% | 29,497 |
| Aug 18, 2026 | 247 | 247 | 243.1 | 244.8 | -2.2 | ▼ 0.89% | 52,440 |
| Aug 17, 2026 | 247 | 249 | 246.1 | 247 | -1.1 | ▼ 0.44% | 26,300 |
| Aug 14, 2026 | 250.2 | 253.6 | 248 | 248.1 | -3.9 | ▼ 1.55% | 54,730 |
| Aug 13, 2026 | 252.4 | 267.5 | 246 | 252 | -0.4 | ▼ 0.16% | 84,245 |
| Aug 12, 2026 | 244 | 255.4 | 242.2 | 252.4 | +8.4 | ▲ 3.44% | 83,476 |
| Aug 11, 2026 | 243.3 | 247 | 242.1 | 244 | +0 | 0% | 53,381 |
| Aug 10, 2026 | 245 | 246.1 | 243 | 244 | -1.1 | ▼ 0.45% | 49,286 |
| Aug 07, 2026 | 246 | 247.9 | 245 | 245.1 | -0.9 | ▼ 0.37% | 40,495 |
| Aug 06, 2026 | 245 | 249 | 245 | 246 | -1 | ▼ 0.4% | 26,888 |
| Aug 05, 2026 | 233.9 | 249.9 | 233.9 | 247 | +0.8 | ▲ 0.32% | 43,465 |
| Aug 04, 2026 | 248 | 249.6 | 245 | 246.2 | -0.8 | ▼ 0.32% | 70,806 |
| Aug 03, 2026 | 248.1 | 252 | 247 | 247 | -2.1 | ▼ 0.84% | 76,079 |
| Jul 31, 2026 | 246.2 | 249.9 | 246.2 | 249.1 | +1.1 | ▲ 0.44% | 43,724 |
| Jul 30, 2026 | 250 | 251 | 247.1 | 248 | -2.1 | ▼ 0.84% | 27,905 |
| Jul 29, 2026 | 251 | 254.4 | 250 | 250.1 | -1.4 | ▼ 0.56% | 29,582 |
| Jul 28, 2026 | 252 | 254 | 250.9 | 251.5 | -2.5 | ▼ 0.98% | 34,669 |
| Jul 27, 2026 | 256 | 258 | 252 | 254 | -1 | ▼ 0.39% | 64,540 |
| Jul 24, 2026 | 251.5 | 257 | 251.5 | 255 | +1 | ▲ 0.39% | 80,303 |
| Jul 23, 2026 | 252 | 255 | 250.1 | 254 | -1 | ▼ 0.39% | 84,407 |
| Jul 22, 2026 | 259.9 | 259.9 | 252 | 255 | -1.9 | ▼ 0.74% | 46,525 |
| Jul 21, 2026 | 257 | 258.8 | 254 | 256.9 | -1 | ▼ 0.39% | 90,157 |
| Jul 20, 2026 | 254 | 258.1 | 252.1 | 257.9 | +3 | ▲ 1.18% | 52,428 |
| Jul 17, 2026 | 247 | 255 | 244.1 | 254.9 | +9.3 | ▲ 3.79% | 50 |
| Jul 16, 2026 | 244 | 246.5 | 243 | 245.6 | +0.6 | ▲ 0.24% | 39,713 |
| Jul 15, 2026 | 248.9 | 248.9 | 244.1 | 245 | +0.5 | ▲ 0.2% | 32,021 |
| Jul 14, 2026 | 240 | 246.6 | 240 | 244.5 | +0.5 | ▲ 0.2% | 37,484 |
| Jul 13, 2026 | 245 | 248 | 243.1 | 244 | -2 | ▼ 0.81% | 50,878 |
| Jul 10, 2026 | 244 | 249 | 243 | 246 | +2 | ▲ 0.82% | 30,253 |
| Jul 09, 2026 | 250 | 250 | 244 | 244 | -3 | ▼ 1.21% | 66,307 |
| Jul 08, 2026 | 247 | 250 | 246 | 247 | -2 | ▼ 0.8% | 38,174 |
| Jul 07, 2026 | 248 | 250 | 247 | 249 | +1.4 | ▲ 0.57% | 35,502 |
| Jul 06, 2026 | 250 | 252.9 | 246.1 | 247.6 | -1.6 | ▼ 0.64% | 40,432 |
| Jul 03, 2026 | 250 | 254.7 | 249.1 | 249.2 | -4.8 | ▼ 1.89% | 56,485 |
| Jul 02, 2026 | 255 | 255 | 250.1 | 254 | +0.1 | ▲ 0.04% | 25,838 |
| Jul 01, 2026 | 247 | 253.9 | 247 | 253.9 | +6.7 | ▲ 2.71% | 46,129 |
| Jun 30, 2026 | 249 | 249.9 | 245.5 | 247.2 | -0.9 | ▼ 0.36% | 52,807 |
| Jun 29, 2026 | 249 | 250.5 | 247.7 | 248.1 | -1.9 | ▼ 0.76% | 46,385 |
| Jun 26, 2026 | 251.4 | 254 | 250 | 250 | -1.7 | ▼ 0.68% | 46,482 |
| Jun 25, 2026 | 254 | 254 | 249.6 | 251.7 | -0.3 | ▼ 0.12% | 40,677 |
| Jun 24, 2026 | 254.5 | 254.5 | 250 | 252 | +0.1 | ▲ 0.04% | 81,241 |
| Jun 23, 2026 | 250 | 262 | 249.9 | 251.9 | -3.2 | ▼ 1.25% | 208,307 |
| Jun 22, 2026 | 258 | 259 | 255.1 | 255.1 | -1.9 | ▼ 0.74% | 48,315 |
| Jun 19, 2026 | 256.5 | 258 | 256 | 257 | +0.5 | ▲ 0.19% | 37,117 |
| Jun 18, 2026 | 257.5 | 258 | 256.1 | 256.5 | -2.1 | ▼ 0.81% | 45,354 |
| Jun 17, 2026 | 258 | 260.9 | 256.2 | 258.6 | +0.6 | ▲ 0.23% | 39,333 |
| Jun 16, 2026 | 258 | 259.9 | 257 | 258 | -1.7 | ▼ 0.65% | 59,587 |
| Jun 15, 2026 | 260 | 260 | 258.1 | 259.7 | -0.3 | ▼ 0.12% | 39,271 |
| Jun 12, 2026 | 258.5 | 261.4 | 258.5 | 260 | +0.4 | ▲ 0.15% | 54,024 |
| Jun 11, 2026 | 260.1 | 265 | 259 | 259.6 | -1.4 | ▼ 0.54% | 59,763 |
| Jun 10, 2026 | 262.1 | 262.9 | 260 | 261 | -0.1 | ▼ 0.04% | 48,460 |
| Jun 09, 2026 | 260.1 | 263 | 260 | 261.1 | -0.6 | ▼ 0.23% | 84,878 |
| Jun 08, 2026 | 262 | 262 | 260.1 | 261.7 | +0.2 | ▲ 0.08% | 61,215 |
| Jun 05, 2026 | 261.8 | 264.6 | 261.3 | 261.5 | -1.5 | ▼ 0.57% | 70,391 |
| Jun 04, 2026 | 264 | 266 | 263 | 263 | -1 | ▼ 0.38% | 51,670 |
| Jun 03, 2026 | 263 | 267 | 263 | 264 | -0.9 | ▼ 0.34% | 98,654 |
| Jun 02, 2026 | 264 | 265 | 262 | 264.9 | +0.9 | ▲ 0.34% | 54,166 |
| Jun 01, 2026 | 269 | 269 | 262 | 264 | -5 | ▼ 1.86% | 63,393 |
| May 27, 2026 | 269.9 | 269.9 | 265.2 | 269 | +2.3 | ▲ 0.86% | 93,897 |
| May 26, 2026 | 255.5 | 270.9 | 255.5 | 266.7 | -2.2 | ▼ 0.82% | 65,680 |
| May 25, 2026 | 266.1 | 270 | 266 | 268.9 | +2.1 | ▲ 0.79% | 118,696 |
| May 22, 2026 | 265 | 269 | 264 | 266.8 | +1.3 | ▲ 0.49% | 62,918 |
| May 21, 2026 | 265.9 | 270 | 265 | 265.5 | -0.4 | ▼ 0.15% | 42,696 |
| May 20, 2026 | 261 | 266 | 261 | 265.9 | +3.6 | ▲ 1.37% | 38,045 |
| May 19, 2026 | 261.2 | 263 | 261.2 | 262.3 | -0.5 | ▼ 0.19% | 27,353 |
| May 18, 2026 | 262 | 263.7 | 261 | 262.8 | +0.6 | ▲ 0.23% | 39,897 |
| May 15, 2026 | 265 | 265 | 261.5 | 262.2 | -0.8 | ▼ 0.3% | 67,775 |
| May 14, 2026 | 264 | 264 | 260.9 | 263 | -1 | ▼ 0.38% | 48,320 |
| May 13, 2026 | 270 | 270 | 260.2 | 264 | +0.2 | ▲ 0.08% | 40,680 |
| May 12, 2026 | 269 | 270 | 262 | 263.8 | -3.4 | ▼ 1.27% | 86,451 |
| May 11, 2026 | 264.3 | 267.8 | 264.3 | 267.2 | +3 | ▲ 1.14% | 61,428 |
| May 08, 2026 | 262 | 264.3 | 260.8 | 264.2 | +2.3 | ▲ 0.88% | 41,736 |
| May 07, 2026 | 268.1 | 268.1 | 260 | 261.9 | +1.5 | ▲ 0.58% | 60,330 |
| May 06, 2026 | 260 | 261.9 | 260 | 260.4 | -0.4 | ▼ 0.15% | 44,666 |
| May 05, 2026 | 260 | 262 | 258 | 260.8 | +2.3 | ▲ 0.89% | 59,155 |
| May 04, 2026 | 260.1 | 263 | 258.1 | 258.5 | -2.7 | ▼ 1.03% | 95,296 |
| Apr 30, 2026 | 261 | 264.8 | 259 | 261.2 | -0.8 | ▼ 0.31% | 143,622 |
| Apr 29, 2026 | 268 | 270 | 261.9 | 262 | -2.3 | ▼ 0.87% | 102,694 |
| Apr 28, 2026 | 266.4 | 268 | 264.1 | 264.3 | -2.1 | ▼ 0.79% | 51,363 |
| Apr 27, 2026 | 269.9 | 270 | 266 | 266.4 | -3.5 | ▼ 1.3% | 55,650 |
| Apr 24, 2026 | 264 | 270 | 260 | 269.9 | +3.9 | ▲ 1.47% | 107,220 |
| Apr 23, 2026 | 267 | 267 | 263 | 266 | +0.8 | ▲ 0.3% | 58,571 |
| Apr 22, 2026 | 267 | 270 | 261.2 | 265.2 | -1.8 | ▼ 0.67% | 116,327 |
| Apr 21, 2026 | 270 | 270 | 266 | 267 | -2 | ▼ 0.74% | 110,054 |
| Apr 20, 2026 | 275 | 275 | 266 | 269 | -3.5 | ▼ 1.28% | 102,307 |
| Apr 17, 2026 | 275.6 | 275.6 | 268.1 | 272.5 | +2.2 | ▲ 0.81% | 150,871 |
| Apr 16, 2026 | 278 | 278 | 268.2 | 270.3 | -2.7 | ▼ 0.99% | 132,840 |
| Apr 15, 2026 | 262.5 | 277 | 262.5 | 273 | +5.2 | ▲ 1.94% | 242,684 |
| Apr 13, 2026 | 269.9 | 271 | 266 | 267.8 | -1.2 | ▼ 0.45% | 156,458 |
| Apr 10, 2026 | 273 | 273.3 | 267.1 | 269 | -3.9 | ▼ 1.43% | 113,310 |
| Apr 09, 2026 | 268 | 274 | 266.1 | 272.9 | +5 | ▲ 1.87% | 166,400 |
| Apr 08, 2026 | 272.1 | 272.1 | 265 | 267.9 | +1.1 | ▲ 0.41% | 175,982 |
| Apr 07, 2026 | 270.9 | 270.9 | 264 | 266.8 | -2 | ▼ 0.74% | 124,067 |
| Apr 06, 2026 | 258 | 271.6 | 254 | 268.8 | +10.8 | ▲ 4.19% | 279,610 |
| Apr 05, 2026 | 265 | 265 | 257 | 258 | -8 | ▼ 3.01% | 318,047 |
| Apr 02, 2026 | 266 | 271.3 | 263 | 266 | -1 | ▼ 0.37% | 168,920 |
| Apr 01, 2026 | 275 | 275 | 266 | 267 | -8 | ▼ 2.91% | 265,167 |
| Mar 31, 2026 | 266.7 | 277 | 266.7 | 275 | +3 | ▲ 1.1% | 255,390 |
| Mar 30, 2026 | 277.7 | 280.2 | 271.5 | 272 | -3.1 | ▼ 1.13% | 327,233 |
| Mar 29, 2026 | 292 | 292.1 | 275.1 | 275.1 | -14.8 | ▼ 5.11% | 487,844 |
| Mar 26, 2026 | 294.7 | 294.7 | 284.2 | 289.9 | +0.9 | ▲ 0.31% | 245,075 |
| Mar 25, 2026 | 294 | 297 | 289 | 289 | -5 | ▼ 1.7% | 520,333 |
| Mar 24, 2026 | 295 | 296 | 290.4 | 294 | +0.1 | ▲ 0.03% | 366,002 |
| Mar 23, 2026 | 298.4 | 299 | 290.2 | 293.9 | -1.1 | ▼ 0.37% | 415,316 |
| Mar 22, 2026 | 295 | 297.8 | 292 | 295 | +3 | ▲ 1.03% | 662,537 |
| Mar 19, 2026 | 281 | 292.4 | 281 | 292 | +10.1 | ▲ 3.58% | 778,529 |
| Mar 17, 2026 | 283.3 | 283.3 | 274 | 281.9 | +4.1 | ▲ 1.48% | 287,913 |
| Mar 16, 2026 | 285.1 | 285.1 | 277.5 | 277.8 | -7.3 | ▼ 2.56% | 230,041 |
| Mar 15, 2026 | 287 | 288.7 | 283 | 285.1 | +0 | 0% | 336,315 |
| Mar 12, 2026 | 278 | 287.9 | 276.1 | 285.1 | +5.6 | ▲ 2% | 416,511 |
| Mar 11, 2026 | 279.5 | 288 | 279.5 | 279.5 | -5.7 | ▼ 2% | 368,281 |
| Mar 10, 2026 | 299 | 299 | 276 | 285.2 | -9.3 | ▼ 3.16% | 1,019,341 |
| Mar 09, 2026 | 273.1 | 294.5 | 273.1 | 294.5 | +26.7 | ▲ 9.97% | 13,492 |
| Mar 03, 2026 | 257.6 | 268.2 | 257.6 | 267.8 | +5 | ▲ 1.9% | 151,034 |
| Mar 01, 2026 | 262 | 262.8 | 256.8 | 262.8 | +1.3 | ▲ 0.5% | 105,143 |
| Feb 26, 2026 | 265.2 | 265.2 | 258 | 261.5 | +1.5 | ▲ 0.58% | 56,185 |
| Feb 25, 2026 | 252.7 | 262 | 252.7 | 260 | +2.2 | ▲ 0.85% | 44,827 |
| Feb 24, 2026 | 252.8 | 262 | 252.8 | 257.8 | -0.1 | ▼ 0.04% | 63,962 |
| Feb 23, 2026 | 251.2 | 260 | 251.2 | 257.9 | +1.6 | ▲ 0.62% | 60,854 |
| Feb 22, 2026 | 258.8 | 260.8 | 256 | 256.3 | -2.5 | ▼ 0.97% | 107,462 |
| Feb 17, 2026 | 259.1 | 262 | 258.5 | 258.8 | -0.8 | ▼ 0.31% | 142,288 |
| Feb 16, 2026 | 264.9 | 265 | 259.3 | 259.6 | -2.4 | ▼ 0.92% | 111,297 |
| Feb 12, 2026 | 260 | 265 | 259.6 | 262 | +2 | ▲ 0.77% | 170,886 |
| Feb 11, 2026 | 263 | 264.8 | 259 | 260 | +0 | 0% | 126,413 |
| Feb 10, 2026 | 260 | 263 | 259.2 | 260 | -0.8 | ▼ 0.31% | 133,772 |
| Feb 09, 2026 | 268.2 | 268.2 | 259.9 | 260.8 | -2.2 | ▼ 0.84% | 175,079 |
| Feb 08, 2026 | 264 | 269.4 | 262 | 263 | -3.5 | ▼ 1.31% | 138,605 |
| Feb 05, 2026 | 261.8 | 266.5 | 261 | 266.5 | +4.7 | ▲ 1.8% | 119,095 |
| Feb 04, 2026 | 261 | 264.9 | 260 | 261.8 | +0 | 0% | 119,640 |
| Feb 03, 2026 | 264 | 264.1 | 261 | 261.8 | -1.7 | ▼ 0.65% | 112,892 |
| Feb 02, 2026 | 263.5 | 266 | 262.2 | 263.5 | -0.5 | ▼ 0.19% | 81,316 |
| Feb 01, 2026 | 268 | 268.5 | 264 | 264 | -4.5 | ▼ 1.68% | 120,251 |
| Jan 29, 2026 | 267 | 274.9 | 263 | 268.5 | +1.5 | ▲ 0.56% | 358,322 |
| Jan 28, 2026 | 268 | 268.5 | 261.6 | 267 | -0.7 | ▼ 0.26% | 159,506 |
| Jan 27, 2026 | 273.9 | 273.9 | 264 | 267.7 | -3.3 | ▼ 1.22% | 236,928 |
| Jan 26, 2026 | 275 | 277 | 269 | 271 | -3 | ▼ 1.09% | 252,322 |
| Jan 25, 2026 | 265 | 274.9 | 265 | 274 | +8 | ▲ 3.01% | 325,511 |
| Jan 22, 2026 | 265 | 266.9 | 262 | 266 | +0 | 0% | 156,183 |
| Jan 21, 2026 | 273 | 273 | 264.1 | 266 | -5 | ▼ 1.85% | 163,436 |
| Jan 20, 2026 | 268 | 272.5 | 265.1 | 271 | +8.2 | ▲ 3.12% | 233,146 |
| Jan 18, 2026 | 260 | 264.9 | 260 | 262.8 | +2.8 | ▲ 1.08% | 91,052 |
| Jan 14, 2026 | 255.9 | 260.5 | 255.9 | 260 | +2 | ▲ 0.78% | 118,274 |
| Jan 13, 2026 | 259.9 | 263.5 | 257 | 258 | -1.9 | ▼ 0.73% | 219,246 |
| Jan 12, 2026 | 260 | 264 | 259.1 | 259.9 | -2.2 | ▼ 0.84% | 205,975 |
| Jan 08, 2026 | 263 | 264 | 261.5 | 262.1 | -0.9 | ▼ 0.34% | 79,864 |
| Jan 07, 2026 | 264.1 | 265.6 | 262.2 | 263 | -3.5 | ▼ 1.31% | 53,034 |
| Jan 06, 2026 | 265 | 268 | 264.1 | 266.5 | +1.5 | ▲ 0.57% | 98,795 |
| Jan 05, 2026 | 261.1 | 265.7 | 261.1 | 265 | +1.1 | ▲ 0.42% | 65,143 |
| Jan 04, 2026 | 260 | 265 | 260 | 263.9 | -1.1 | ▼ 0.42% | 58,595 |
| Jan 01, 2026 | 265 | 268.4 | 263.1 | 265 | -1.7 | ▼ 0.64% | 53,643 |
| Dec 31, 2025 | 267.3 | 269.8 | 266.1 | 266.7 | -0.6 | ▼ 0.22% | 53,815 |
| Dec 29, 2025 | 269 | 269.5 | 265 | 267.3 | -1.4 | ▼ 0.52% | 62,036 |
| Dec 28, 2025 | 264 | 269 | 263 | 268.7 | +7.5 | ▲ 2.87% | 83,048 |
| Dec 24, 2025 | 262 | 263.4 | 260 | 261.2 | -0.8 | ▼ 0.31% | 35,131 |
| Dec 23, 2025 | 260.2 | 264 | 260 | 262 | +1 | ▲ 0.38% | 57,007 |
| Dec 22, 2025 | 263.9 | 266 | 260.2 | 261 | -2.1 | ▼ 0.8% | 80,923 |
| Dec 21, 2025 | 264.5 | 265 | 263 | 263.1 | -1.4 | ▼ 0.53% | 99,635 |
| Dec 18, 2025 | 265.5 | 267 | 264.1 | 264.5 | -3 | ▼ 1.12% | 86,190 |
| Dec 17, 2025 | 267.1 | 269 | 266 | 267.5 | +0.4 | ▲ 0.15% | 84,092 |
| Dec 16, 2025 | 265.2 | 269 | 265.1 | 267.1 | +0.1 | ▲ 0.04% | 45,825 |
| Dec 15, 2025 | 269.3 | 269.5 | 265 | 267 | +0.3 | ▲ 0.11% | 68,643 |
| Dec 14, 2025 | 268 | 269.9 | 266 | 266.7 | -1.3 | ▼ 0.49% | 72,576 |
| Dec 11, 2025 | 273.9 | 273.9 | 267.2 | 268 | -0.9 | ▼ 0.33% | 72,020 |
| Dec 10, 2025 | 270 | 270 | 267.3 | 268.9 | -0.6 | ▼ 0.22% | 72,273 |
| Dec 09, 2025 | 269.9 | 270 | 266 | 269.5 | +1.7 | ▲ 0.63% | 76,378 |
| Dec 08, 2025 | 270.9 | 271 | 266.8 | 267.8 | -0.7 | ▼ 0.26% | 99,112 |
| Dec 07, 2025 | 274 | 274 | 268.2 | 268.5 | -4.9 | ▼ 1.79% | 182,962 |
| Dec 03, 2025 | 270 | 278 | 270 | 273.4 | -1.6 | ▼ 0.58% | 93,167 |
| Dec 02, 2025 | 271 | 275.1 | 270.7 | 275 | +2.5 | ▲ 0.92% | 91,993 |
| Dec 01, 2025 | 273.1 | 276 | 270.3 | 272.5 | -2.5 | ▼ 0.91% | 133,205 |
| Nov 30, 2025 | 281.1 | 285.1 | 274.7 | 275 | -11.8 | ▼ 4.11% | 328,496 |
| Nov 27, 2025 | 286 | 289 | 283 | 286.8 | +0.8 | ▲ 0.28% | 456,298 |
| Nov 26, 2025 | 294.3 | 294.3 | 283.6 | 286 | -2.6 | ▼ 0.9% | 245,933 |
| Nov 25, 2025 | 286 | 288.6 | 280 | 288.6 | +3.6 | ▲ 1.26% | 319,730 |
| Nov 24, 2025 | 277 | 285.5 | 277 | 285 | +7 | ▲ 2.52% | 275,022 |
| Nov 23, 2025 | 274 | 279.9 | 274 | 278 | +5 | ▲ 1.83% | 124,141 |
| Nov 20, 2025 | 271 | 275.5 | 270 | 273 | -2.9 | ▼ 1.05% | 94,045 |
| Nov 19, 2025 | 277.5 | 280 | 273.5 | 275.9 | -1.6 | ▼ 0.58% | 151,522 |
| Nov 18, 2025 | 269 | 280 | 269 | 277.5 | +8.5 | ▲ 3.16% | 358,935 |
| Nov 17, 2025 | 264.5 | 270.9 | 264.5 | 269 | +2.3 | ▲ 0.86% | 144,688 |
| Nov 16, 2025 | 264.2 | 270.9 | 263.5 | 266.7 | +0.7 | ▲ 0.26% | 118,284 |
| Nov 13, 2025 | 265 | 269 | 264.1 | 266 | +1 | ▲ 0.38% | 83,951 |
| Nov 12, 2025 | 267 | 272 | 265 | 265 | -4.1 | ▼ 1.52% | 72,264 |
| Nov 11, 2025 | 265 | 271.5 | 265 | 269.1 | +2.5 | ▲ 0.94% | 117,939 |
| Nov 10, 2025 | 263 | 269.8 | 263 | 266.6 | +1.6 | ▲ 0.6% | 113,063 |
| Nov 09, 2025 | 269 | 269.1 | 264.6 | 265 | -5 | ▼ 1.85% | 115,292 |
| Nov 06, 2025 | 278 | 278 | 270 | 270 | -2.6 | ▼ 0.95% | 128,643 |
| Nov 05, 2025 | 268.3 | 272.9 | 266 | 272.6 | +4.6 | ▲ 1.72% | 110,635 |
| Nov 04, 2025 | 270 | 273 | 267 | 268 | -2.8 | ▼ 1.03% | 120,815 |
| Nov 03, 2025 | 274 | 278.5 | 270 | 270.8 | -5.1 | ▼ 1.85% | 151,764 |
| Nov 02, 2025 | 279.9 | 279.9 | 272.9 | 275.9 | +1.4 | ▲ 0.51% | 185,152 |
| Oct 30, 2025 | 265.5 | 275 | 265.1 | 274.5 | +6.3 | ▲ 2.35% | 170,483 |
| Oct 29, 2025 | 272 | 275 | 268.1 | 268.2 | -1.7 | ▼ 0.63% | 243,688 |
| Oct 28, 2025 | 263 | 271 | 263 | 269.9 | +9 | ▲ 3.45% | 221,019 |
| Oct 26, 2025 | 261 | 261 | 257.3 | 260.9 | -0.1 | ▼ 0.04% | 48,268 |
| Oct 19, 2025 | 264 | 265 | 260.2 | 261 | -3.4 | ▼ 1.29% | 121,202 |
| Oct 16, 2025 | 263 | 266 | 260.7 | 264.4 | +1.3 | ▲ 0.49% | 199,625 |
| Oct 15, 2025 | 263 | 267 | 261 | 263.1 | -0.8 | ▼ 0.3% | 109,355 |
| Oct 14, 2025 | 268.5 | 269.8 | 262.2 | 263.9 | -4.6 | ▼ 1.71% | 123,864 |
| Oct 13, 2025 | 263 | 269.9 | 259 | 268.5 | +5.5 | ▲ 2.09% | 237,046 |
| Oct 12, 2025 | 266 | 268.9 | 260 | 263 | -5.9 | ▼ 2.19% | 181,081 |
| Oct 09, 2025 | 265 | 279 | 265 | 268.9 | +8.9 | ▲ 3.42% | 225,870 |
| Oct 08, 2025 | 268.5 | 269 | 259 | 260 | -9.5 | ▼ 3.53% | 334,577 |
| Oct 07, 2025 | 275 | 275 | 269 | 269.5 | — | — | 188,521 |
