National Life Insurance Co. Ltd.
NLICLRs566▼ -6.2 (1.08%)
As of Sep 29, 2026 · 02:45
EPS
6.51
P/E Ratio
86.94
Book Value
127.75
PBV
4.43
1Y Yield
-3.59%
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 | 568.8 | 568.8 | 560.1 | 566 | -6.2 | ▼ 1.08% | 13,685 |
| Sep 28, 2026 | 579 | 585 | 572.2 | 572.2 | -9.2 | ▼ 1.58% | 9,342 |
| Sep 24, 2026 | 570 | 584.8 | 565.1 | 581.4 | +9.4 | ▲ 1.64% | 15,395 |
| Sep 23, 2026 | 580.1 | 584.5 | 570 | 572 | -10 | ▼ 1.72% | 16,226 |
| Sep 22, 2026 | 580.9 | 585 | 580 | 582 | +0 | 0% | 22,517 |
| Sep 18, 2026 | 575 | 587 | 573.3 | 582 | +3.1 | ▲ 0.54% | 46,056 |
| Sep 17, 2026 | 578 | 579 | 568.1 | 578.9 | +10.9 | ▲ 1.92% | 16,843 |
| Sep 16, 2026 | 579.5 | 579.9 | 564 | 568 | -10.9 | ▼ 1.88% | 14,943 |
| Sep 15, 2026 | 590 | 590 | 557.8 | 578.9 | +13.9 | ▲ 2.46% | 45,566 |
| Sep 14, 2026 | 565 | 568 | 558 | 565 | +7 | ▲ 1.25% | 3,009 |
| Sep 11, 2026 | 551 | 558 | 546.2 | 558 | +0 | 0% | 7,668 |
| Sep 10, 2026 | 551 | 560 | 545 | 558 | +7.8 | ▲ 1.42% | 4,994 |
| Sep 09, 2026 | 546.3 | 557.4 | 546 | 550.2 | -0.1 | ▼ 0.02% | 6,589 |
| Sep 07, 2026 | 550.3 | 555.1 | 550 | 550.3 | +0.3 | ▲ 0.05% | 5,233 |
| Sep 03, 2026 | 553 | 560.9 | 550 | 550 | -1.7 | ▼ 0.31% | 5,530 |
| Sep 02, 2026 | 553 | 553 | 547.2 | 551.7 | +4.4 | ▲ 0.8% | 9,348 |
| Sep 01, 2026 | 554.5 | 554.5 | 545.1 | 547.3 | +8.9 | ▲ 1.65% | 8,302 |
| Aug 31, 2026 | 555 | 564.9 | 538.4 | 538.4 | -28.5 | ▼ 5.03% | 12,662 |
| Aug 27, 2026 | 553.1 | 566.9 | 543.4 | 566.9 | +6.9 | ▲ 1.23% | 5,126 |
| Aug 26, 2026 | 560 | 560.5 | 551.4 | 560 | -3.9 | ▼ 0.69% | 5,300 |
| Aug 25, 2026 | 562.9 | 566 | 560 | 563.9 | +1.1 | ▲ 0.2% | 11,340 |
| Aug 24, 2026 | 562 | 562.8 | 560 | 562.8 | +0.8 | ▲ 0.14% | 4,354 |
| Aug 21, 2026 | 563 | 570 | 560.1 | 562 | -1 | ▼ 0.18% | 14,932 |
| Aug 20, 2026 | 560.1 | 575 | 560.1 | 563 | -2.1 | ▼ 0.37% | 14,317 |
| Aug 19, 2026 | 565 | 572.8 | 562 | 565.1 | -2.9 | ▼ 0.51% | 5,191 |
| Aug 18, 2026 | 576 | 576 | 568 | 568 | -8 | ▼ 1.39% | 10,536 |
| Aug 17, 2026 | 580 | 609 | 566.5 | 576 | +1 | ▲ 0.17% | 64,587 |
| Aug 14, 2026 | 566 | 612 | 566 | 575 | +7 | ▲ 1.23% | 12,928 |
| Aug 13, 2026 | 567.7 | 568.9 | 566 | 568 | +3 | ▲ 0.53% | 2,823 |
| Aug 12, 2026 | 569.5 | 569.9 | 564 | 565 | -2 | ▼ 0.35% | 7,501 |
| Aug 11, 2026 | 568 | 569 | 565 | 567 | +0 | 0% | 10,114 |
| Aug 10, 2026 | 563 | 568 | 561 | 567 | +5 | ▲ 0.89% | 8,653 |
| Aug 07, 2026 | 570 | 570 | 562 | 562 | -8 | ▼ 1.4% | 16,965 |
| Aug 06, 2026 | 562 | 575 | 562 | 570 | +0 | 0% | 7,846 |
| Aug 05, 2026 | 572 | 572 | 569.5 | 570 | -1.3 | ▼ 0.23% | 12,252 |
| Aug 04, 2026 | 565 | 579.9 | 565 | 571.3 | -0.7 | ▼ 0.12% | 15,927 |
| Aug 03, 2026 | 566 | 579 | 564 | 572 | +11.9 | ▲ 2.12% | 36,736 |
| Jul 31, 2026 | 587 | 587 | 560.1 | 560.1 | -9.9 | ▼ 1.74% | 52,877 |
| Jul 30, 2026 | 584.5 | 608 | 570 | 570 | -10 | ▼ 1.72% | 33,209 |
| Jul 29, 2026 | 606.9 | 606.9 | 579.1 | 580 | +2 | ▲ 0.35% | 5,796 |
| Jul 28, 2026 | 584.5 | 585 | 577 | 578 | -3.3 | ▼ 0.57% | 2,003 |
| Jul 27, 2026 | 588 | 605 | 581.3 | 581.3 | -6.7 | ▼ 1.14% | 31,299 |
| Jul 24, 2026 | 583 | 600 | 580 | 588 | +5 | ▲ 0.86% | 76,294 |
| Jul 23, 2026 | 580.6 | 590 | 577 | 583 | -6 | ▼ 1.02% | 6,968 |
| Jul 22, 2026 | 594 | 594 | 580.5 | 589 | -5 | ▼ 0.84% | 2,245 |
| Jul 21, 2026 | 590 | 596 | 580 | 594 | +4 | ▲ 0.68% | 11,954 |
| Jul 20, 2026 | 585 | 595 | 585 | 590 | +2 | ▲ 0.34% | 9,262 |
| Jul 17, 2026 | 565.1 | 590.5 | 565.1 | 588 | +9 | ▲ 1.55% | 15,841 |
| Jul 16, 2026 | 609 | 622 | 570 | 579 | -1 | ▼ 0.17% | 68,074 |
| Jul 15, 2026 | 579 | 580 | 570 | 580 | +9 | ▲ 1.58% | 8,530 |
| Jul 14, 2026 | 570 | 572 | 567 | 571 | +1 | ▲ 0.18% | 7,835 |
| Jul 13, 2026 | 582 | 582 | 568 | 570 | -3 | ▼ 0.52% | 46,092 |
| Jul 10, 2026 | 580 | 622 | 568.1 | 573 | +2.8 | ▲ 0.49% | 74,867 |
| Jul 09, 2026 | 573.7 | 575 | 570.2 | 570.2 | -6.8 | ▼ 1.18% | 15,725 |
| Jul 08, 2026 | 571 | 578 | 571 | 577 | +0.9 | ▲ 0.16% | 7,823 |
| Jul 07, 2026 | 574 | 579.9 | 572 | 576.1 | +4.1 | ▲ 0.72% | 7,316 |
| Jul 06, 2026 | 590 | 607.5 | 571 | 572 | -1 | ▼ 0.17% | 24,807 |
| Jul 03, 2026 | 594.3 | 612 | 572.6 | 573 | -21.3 | ▼ 3.58% | 18,259 |
| Jul 02, 2026 | 590 | 599 | 560 | 594.3 | +11.3 | ▲ 1.94% | 8,212 |
| Jul 01, 2026 | 565 | 588 | 565 | 583 | +9 | ▲ 1.57% | 3,833 |
| Jun 30, 2026 | 567 | 574 | 560.1 | 574 | +4 | ▲ 0.7% | 7,644 |
| Jun 29, 2026 | 569 | 573 | 565.2 | 570 | +2.9 | ▲ 0.51% | 13,416 |
| Jun 26, 2026 | 565.5 | 575 | 565.5 | 567.1 | +1.1 | ▲ 0.19% | 11,537 |
| Jun 25, 2026 | 573.2 | 573.2 | 565 | 566 | -6.9 | ▼ 1.2% | 7,558 |
| Jun 24, 2026 | 577.2 | 577.2 | 572.5 | 572.9 | -0.6 | ▼ 0.1% | 5,840 |
| Jun 23, 2026 | 579 | 584 | 573.5 | 573.5 | -6.5 | ▼ 1.12% | 22,860 |
| Jun 22, 2026 | 583 | 586 | 580 | 580 | -3 | ▼ 0.51% | 16,773 |
| Jun 19, 2026 | 576.2 | 584 | 576.2 | 583 | +3 | ▲ 0.52% | 9,424 |
| Jun 18, 2026 | 578 | 587.6 | 574.1 | 580 | +1 | ▲ 0.17% | 1,706 |
| Jun 17, 2026 | 577 | 592 | 571.2 | 579 | -0.9 | ▼ 0.16% | 13,241 |
| Jun 16, 2026 | 576.6 | 581 | 576.6 | 579.9 | -1.6 | ▼ 0.28% | 3,668 |
| Jun 15, 2026 | 581.2 | 588 | 578.2 | 581.5 | -0.2 | ▼ 0.03% | 11,993 |
| Jun 12, 2026 | 580.2 | 589 | 580.2 | 581.7 | -0.9 | ▼ 0.15% | 2,177 |
| Jun 11, 2026 | 588.1 | 590.9 | 580.2 | 582.6 | -5.6 | ▼ 0.95% | 10,352 |
| Jun 10, 2026 | 586.2 | 590 | 583.5 | 588.2 | +0.2 | ▲ 0.03% | 4,486 |
| Jun 09, 2026 | 586.2 | 590 | 585.1 | 588 | -4.8 | ▼ 0.81% | 6,721 |
| Jun 08, 2026 | 600 | 606 | 585 | 592.8 | -2.2 | ▼ 0.37% | 6,837 |
| Jun 05, 2026 | 585.3 | 595 | 585.1 | 595 | +0.1 | ▲ 0.02% | 4,289 |
| Jun 04, 2026 | 600 | 603 | 588.1 | 594.9 | -4.1 | ▼ 0.68% | 17,573 |
| Jun 03, 2026 | 590 | 612 | 580 | 599 | +8 | ▲ 1.35% | 24,051 |
| Jun 02, 2026 | 588 | 595 | 588 | 591 | +2.3 | ▲ 0.39% | 12,940 |
| Jun 01, 2026 | 564.3 | 599.9 | 564.3 | 588.7 | -5.3 | ▼ 0.89% | 16,137 |
| May 27, 2026 | 591 | 597.9 | 585.2 | 594 | +3 | ▲ 0.51% | 20,475 |
| May 26, 2026 | 586 | 599.5 | 586 | 591 | -3 | ▼ 0.51% | 8,136 |
| May 25, 2026 | 595.8 | 595.8 | 586.2 | 594 | +3 | ▲ 0.51% | 5,680 |
| May 22, 2026 | 596 | 596 | 585 | 591 | +1.2 | ▲ 0.2% | 3,932 |
| May 21, 2026 | 599.4 | 599.4 | 583 | 589.8 | +1.6 | ▲ 0.27% | 3,707 |
| May 20, 2026 | 590 | 591.9 | 583.2 | 588.2 | +1.2 | ▲ 0.2% | 6,134 |
| May 19, 2026 | 596.4 | 596.4 | 583 | 587 | -2 | ▼ 0.34% | 3,187 |
| May 18, 2026 | 589 | 590 | 580.4 | 589 | -0.8 | ▼ 0.14% | 2,023 |
| May 15, 2026 | 593 | 593 | 584.1 | 589.8 | +2.1 | ▲ 0.36% | 7,095 |
| May 14, 2026 | 588 | 590 | 585 | 587.7 | +2.7 | ▲ 0.46% | 5,204 |
| May 13, 2026 | 588 | 588.9 | 583 | 585 | -5 | ▼ 0.85% | 5,429 |
| May 12, 2026 | 590 | 595.8 | 585 | 590 | +4 | ▲ 0.68% | 7,211 |
| May 11, 2026 | 578.4 | 595 | 578.4 | 586 | +4.9 | ▲ 0.84% | 2,290 |
| May 08, 2026 | 580 | 592 | 580 | 581.1 | +3.4 | ▲ 0.59% | 9,950 |
| May 07, 2026 | 572.2 | 580 | 571.3 | 577.7 | +1.7 | ▲ 0.3% | 4,887 |
| May 06, 2026 | 575 | 580 | 573.5 | 576 | +1 | ▲ 0.17% | 7,530 |
| May 05, 2026 | 580.2 | 583 | 570.5 | 575 | -7.4 | ▼ 1.27% | 19,902 |
| May 04, 2026 | 590 | 590 | 577.5 | 582.4 | -4.6 | ▼ 0.78% | 4,098 |
| Apr 30, 2026 | 575.1 | 596.9 | 575 | 587 | -1 | ▼ 0.17% | 8,965 |
| Apr 29, 2026 | 591.9 | 591.9 | 578 | 588 | -2 | ▼ 0.34% | 5,858 |
| Apr 28, 2026 | 584 | 599 | 579.1 | 590 | +6 | ▲ 1.03% | 13,887 |
| Apr 27, 2026 | 571 | 623.8 | 571 | 584 | +4 | ▲ 0.69% | 20,711 |
| Apr 24, 2026 | 581 | 582 | 575.3 | 580 | -6 | ▼ 1.02% | 13,878 |
| Apr 23, 2026 | 588 | 588 | 581.1 | 586 | +2.5 | ▲ 0.43% | 3,769 |
| Apr 22, 2026 | 558.6 | 612 | 558.6 | 583.5 | -4.5 | ▼ 0.77% | 25,457 |
| Apr 21, 2026 | 614.7 | 614.7 | 579.1 | 588 | +2.5 | ▲ 0.43% | 5,651 |
| Apr 20, 2026 | 593.7 | 595 | 585.1 | 585.5 | -8.2 | ▼ 1.38% | 3,344 |
| Apr 17, 2026 | 595 | 597 | 582 | 593.7 | -1.2 | ▼ 0.2% | 13,780 |
| Apr 16, 2026 | 593.5 | 599 | 588 | 594.9 | -0.9 | ▼ 0.15% | 8,308 |
| Apr 15, 2026 | 603 | 603 | 594.2 | 595.8 | +1.8 | ▲ 0.3% | 13,098 |
| Apr 13, 2026 | 595 | 618.9 | 593.1 | 594 | -1 | ▼ 0.17% | 9,412 |
| Apr 10, 2026 | 597 | 598.5 | 590.3 | 595 | -1 | ▼ 0.17% | 12,040 |
| Apr 09, 2026 | 587 | 603 | 587 | 596 | +2 | ▲ 0.34% | 15,162 |
| Apr 08, 2026 | 599 | 599 | 585 | 594 | +6 | ▲ 1.02% | 22,685 |
| Apr 07, 2026 | 599 | 602 | 587.1 | 588 | -10.4 | ▼ 1.74% | 12,237 |
| Apr 06, 2026 | 581.1 | 598.4 | 581.1 | 598.4 | +18.4 | ▲ 3.17% | 10,142 |
| Apr 05, 2026 | 585 | 587 | 576 | 580 | -10 | ▼ 1.69% | 32,128 |
| Apr 02, 2026 | 587.1 | 596.9 | 585.1 | 590 | -4.5 | ▼ 0.76% | 18,926 |
| Apr 01, 2026 | 601.1 | 605 | 589 | 594.5 | -10.5 | ▼ 1.74% | 30,785 |
| Mar 31, 2026 | 600 | 606.6 | 595 | 605 | +7 | ▲ 1.17% | 18,760 |
| Mar 30, 2026 | 595 | 610 | 595 | 598 | -6.9 | ▼ 1.14% | 35,259 |
| Mar 29, 2026 | 614 | 618 | 601.1 | 604.9 | -9.1 | ▼ 1.48% | 46,520 |
| Mar 26, 2026 | 611 | 617 | 607 | 614 | -4 | ▼ 0.65% | 33,341 |
| Mar 25, 2026 | 636 | 636 | 600 | 618 | -6 | ▼ 0.96% | 102,641 |
| Mar 24, 2026 | 630 | 630 | 618 | 624 | -1.2 | ▼ 0.19% | 38,207 |
| Mar 23, 2026 | 638 | 638.9 | 620 | 625.2 | -6.8 | ▼ 1.08% | 38,282 |
| Mar 22, 2026 | 620 | 637.5 | 620 | 632 | +12 | ▲ 1.94% | 58,600 |
| Mar 19, 2026 | 620 | 631 | 589 | 620 | +11.4 | ▲ 1.87% | 71,173 |
| Mar 17, 2026 | 606 | 609.9 | 602 | 608.6 | -1.4 | ▼ 0.23% | 15,796 |
| Mar 16, 2026 | 603 | 610 | 602 | 610 | +0 | 0% | 15,113 |
| Mar 15, 2026 | 605.1 | 614 | 605.1 | 610 | -2 | ▼ 0.33% | 21,090 |
| Mar 12, 2026 | 615 | 619 | 607 | 612 | -2 | ▼ 0.33% | 22,192 |
| Mar 11, 2026 | 627.1 | 627.1 | 602.4 | 614 | -0.9 | ▼ 0.15% | 21,660 |
| Mar 10, 2026 | 601 | 617 | 600 | 614.9 | +24.9 | ▲ 4.22% | 66,102 |
| Mar 03, 2026 | 599.7 | 599.7 | 581.3 | 590 | +2 | ▲ 0.34% | 11,928 |
| Mar 01, 2026 | 568 | 588.9 | 568 | 588 | +8.9 | ▲ 1.54% | 8,191 |
| Feb 26, 2026 | 576 | 581.4 | 570.6 | 579.1 | +3.1 | ▲ 0.54% | 5,457 |
| Feb 25, 2026 | 567.1 | 590 | 565 | 576 | +5 | ▲ 0.88% | 22,814 |
| Feb 24, 2026 | 570 | 571 | 565.1 | 571 | +2 | ▲ 0.35% | 6,222 |
| Feb 23, 2026 | 563 | 577.8 | 557.2 | 569 | +4 | ▲ 0.71% | 5,606 |
| Feb 22, 2026 | 568.2 | 570 | 560.2 | 565 | -4 | ▼ 0.7% | 12,162 |
| Feb 17, 2026 | 578.1 | 580 | 569 | 569 | -10.9 | ▼ 1.88% | 65,418 |
| Feb 16, 2026 | 578 | 587.9 | 577.1 | 579.9 | -5.1 | ▼ 0.87% | 11,798 |
| Feb 12, 2026 | 574.1 | 587.6 | 574.1 | 585 | +6 | ▲ 1.04% | 15,949 |
| Feb 11, 2026 | 587 | 596.9 | 576.5 | 579 | +3 | ▲ 0.52% | 23,198 |
| Feb 10, 2026 | 580.1 | 595 | 575 | 576 | -8.4 | ▼ 1.44% | 19,076 |
| Feb 09, 2026 | 580.3 | 585 | 580 | 584.4 | -2.6 | ▼ 0.44% | 16,123 |
| Feb 08, 2026 | 585.1 | 595 | 585.1 | 587 | -8 | ▼ 1.34% | 10,971 |
| Feb 05, 2026 | 584 | 595 | 580.1 | 595 | +7 | ▲ 1.19% | 12,887 |
| Feb 04, 2026 | 595.6 | 596 | 579.3 | 588 | +3.6 | ▲ 0.62% | 3,208 |
| Feb 03, 2026 | 586.5 | 589 | 584 | 584.4 | -2.1 | ▼ 0.36% | 21,128 |
| Feb 02, 2026 | 595.9 | 597 | 582 | 586.5 | +1.2 | ▲ 0.21% | 13,531 |
| Feb 01, 2026 | 582 | 591 | 580 | 585.3 | -5.2 | ▼ 0.88% | 16,701 |
| Jan 29, 2026 | 584.2 | 597 | 584.2 | 590.5 | +2.3 | ▲ 0.39% | 13,276 |
| Jan 28, 2026 | 595 | 600 | 584 | 588.2 | -5.8 | ▼ 0.98% | 10,671 |
| Jan 27, 2026 | 600 | 605.9 | 587.2 | 594 | -5.9 | ▼ 0.98% | 15,231 |
| Jan 26, 2026 | 595 | 604 | 595 | 599.9 | -4.1 | ▼ 0.68% | 21,820 |
| Jan 25, 2026 | 607 | 607.9 | 584.1 | 604 | +8 | ▲ 1.34% | 26,237 |
| Jan 22, 2026 | 591 | 599.9 | 590.1 | 596 | -3 | ▼ 0.5% | 17,586 |
| Jan 21, 2026 | 604.9 | 614 | 594 | 599 | +4.9 | ▲ 0.82% | 27,941 |
| Jan 20, 2026 | 589 | 610 | 585.9 | 594.1 | +10.1 | ▲ 1.73% | 41,803 |
| Jan 18, 2026 | 584 | 584.9 | 577 | 584 | +7 | ▲ 1.21% | 15,853 |
| Jan 14, 2026 | 586 | 586 | 574 | 577 | +1.5 | ▲ 0.26% | 9,750 |
| Jan 13, 2026 | 583 | 594.5 | 575 | 575.5 | -8 | ▼ 1.37% | 6,576 |
| Jan 12, 2026 | 584 | 594.7 | 577 | 583.5 | -1.4 | ▼ 0.24% | 50,455 |
| Jan 08, 2026 | 570 | 584.9 | 569.1 | 584.9 | +5.6 | ▲ 0.97% | 14,633 |
| Jan 07, 2026 | 580 | 582.5 | 575 | 579.3 | +1.3 | ▲ 0.22% | 12,718 |
| Jan 06, 2026 | 580 | 583.7 | 577.1 | 578 | -5.7 | ▼ 0.98% | 9,177 |
| Jan 05, 2026 | 585.9 | 585.9 | 574.4 | 583.7 | +6 | ▲ 1.04% | 8,911 |
| Jan 04, 2026 | 583 | 583 | 573 | 577.7 | -0.3 | ▼ 0.05% | 7,861 |
| Jan 01, 2026 | 582 | 589.8 | 573.1 | 578 | -27 | ▼ 4.46% | 10,575 |
| Dec 31, 2025 | 610.5 | 614 | 605 | 605 | -5 | ▼ 0.82% | 41,247 |
| Dec 29, 2025 | 615 | 615 | 609 | 610 | -9 | ▼ 1.45% | 52,424 |
| Dec 28, 2025 | 604 | 619 | 604 | 619 | +16 | ▲ 2.65% | 29,194 |
| Dec 24, 2025 | 600.1 | 605 | 600 | 603 | +2.9 | ▲ 0.48% | 7,971 |
| Dec 23, 2025 | 600.1 | 605 | 596.2 | 600.1 | -2.5 | ▼ 0.41% | 17,293 |
| Dec 22, 2025 | 607 | 607 | 600 | 602.6 | -2.4 | ▼ 0.4% | 13,652 |
| Dec 21, 2025 | 607 | 610 | 595.2 | 605 | -2 | ▼ 0.33% | 9,247 |
| Dec 18, 2025 | 618.3 | 618.3 | 607 | 607 | -8 | ▼ 1.3% | 20,245 |
| Dec 17, 2025 | 613 | 622 | 612.6 | 615 | -0.9 | ▼ 0.15% | 12,008 |
| Dec 16, 2025 | 610 | 615.9 | 610 | 615.9 | +2.9 | ▲ 0.47% | 9,800 |
| Dec 15, 2025 | 607.1 | 614.8 | 605.1 | 613 | +3.4 | ▲ 0.56% | 11,971 |
| Dec 14, 2025 | 612 | 615.9 | 607 | 609.6 | -2.2 | ▼ 0.36% | 23,013 |
| Dec 11, 2025 | 610 | 614 | 605 | 611.8 | +2.6 | ▲ 0.43% | 18,008 |
| Dec 10, 2025 | 617.9 | 617.9 | 606.2 | 609.2 | +1.7 | ▲ 0.28% | 11,959 |
| Dec 09, 2025 | 610 | 614.5 | 606 | 607.5 | +0.5 | ▲ 0.08% | 8,587 |
| Dec 08, 2025 | 601 | 611.6 | 600.1 | 607 | +4.6 | ▲ 0.76% | 9,168 |
| Dec 07, 2025 | 615 | 631.1 | 600.1 | 602.4 | -4.3 | ▼ 0.71% | 13,037 |
| Dec 03, 2025 | 619.4 | 619.4 | 606.2 | 606.7 | -5.8 | ▼ 0.95% | 26,530 |
| Dec 02, 2025 | 634.9 | 635.8 | 609.8 | 612.5 | -11 | ▼ 1.76% | 18,049 |
| Dec 01, 2025 | 618.2 | 629 | 618.1 | 623.5 | -6.4 | ▼ 1.02% | 19,169 |
| Nov 30, 2025 | 616.2 | 639.9 | 616.2 | 629.9 | +4.4 | ▲ 0.7% | 42,005 |
| Nov 27, 2025 | 620.1 | 635 | 620.1 | 625.5 | +1.5 | ▲ 0.24% | 34,175 |
| Nov 26, 2025 | 642.6 | 642.6 | 610.9 | 624 | -6 | ▼ 0.95% | 73,107 |
| Nov 25, 2025 | 631.6 | 644 | 626 | 630 | -13.8 | ▼ 2.14% | 49,863 |
| Nov 24, 2025 | 628 | 644 | 617 | 643.8 | +25.8 | ▲ 4.17% | 135,255 |
| Nov 23, 2025 | 610 | 618 | 600 | 618 | +19 | ▲ 3.17% | 87,785 |
| Nov 20, 2025 | 597.1 | 608 | 597.1 | 599 | -2.9 | ▼ 0.48% | 12,917 |
| Nov 19, 2025 | 613.9 | 613.9 | 597.6 | 601.9 | -3 | ▼ 0.5% | 4,978 |
| Nov 18, 2025 | 602 | 610 | 602 | 604.9 | +3 | ▲ 0.5% | 16,637 |
| Nov 17, 2025 | 595 | 603 | 590.1 | 601.9 | +5.9 | ▲ 0.99% | 8,730 |
| Nov 16, 2025 | 600 | 600 | 595 | 596 | +0.5 | ▲ 0.08% | 6,789 |
| Nov 13, 2025 | 608.8 | 609 | 594 | 595.5 | -7.5 | ▼ 1.24% | 14,606 |
| Nov 12, 2025 | 619 | 619 | 592.7 | 603 | -10 | ▼ 1.63% | 37,520 |
| Nov 11, 2025 | 598.6 | 613 | 598.6 | 613 | +3 | ▲ 0.49% | 5,319 |
| Nov 10, 2025 | 597 | 615 | 597 | 610 | +10 | ▲ 1.67% | 20,673 |
| Nov 09, 2025 | 610 | 612 | 600 | 600 | -4.2 | ▼ 0.7% | 12,985 |
| Nov 06, 2025 | 614.2 | 622 | 603.6 | 604.2 | -11.7 | ▼ 1.9% | 26,577 |
| Nov 05, 2025 | 609 | 618.9 | 606.7 | 615.9 | +0.7 | ▲ 0.11% | 10,679 |
| Nov 04, 2025 | 625 | 625 | 615 | 615.2 | -12.8 | ▼ 2.04% | 13,667 |
| Nov 03, 2025 | 638.6 | 640 | 621.6 | 628 | -9 | ▼ 1.41% | 32,964 |
| Nov 02, 2025 | 620.8 | 639 | 609 | 637 | +25.1 | ▲ 4.1% | 77,326 |
| Oct 30, 2025 | 591 | 622 | 591 | 611.9 | +12 | ▲ 2% | 14,664 |
| Oct 29, 2025 | 604 | 617 | 591.5 | 599.9 | -5.1 | ▼ 0.84% | 13,296 |
| Oct 28, 2025 | 600 | 611.7 | 591 | 605 | +15 | ▲ 2.54% | 15,517 |
| Oct 26, 2025 | 575 | 590 | 571.1 | 590 | +10.2 | ▲ 1.76% | 2,336 |
| Oct 19, 2025 | 578 | 580 | 575 | 579.8 | +1.8 | ▲ 0.31% | 3,228 |
| Oct 16, 2025 | 591 | 591 | 571.1 | 578 | -2 | ▼ 0.34% | 12,000 |
| Oct 15, 2025 | 580 | 582 | 575 | 580 | +0 | 0% | 10,036 |
| Oct 14, 2025 | 583 | 584.7 | 573 | 580 | -3 | ▼ 0.51% | 12,191 |
| Oct 13, 2025 | 584 | 586 | 555 | 583 | +10.3 | ▲ 1.8% | 29,917 |
| Oct 12, 2025 | 590 | 590 | 568.1 | 572.7 | -13.3 | ▼ 2.27% | 15,910 |
| Oct 09, 2025 | 589.5 | 635.8 | 581 | 586 | +8 | ▲ 1.38% | 11,040 |
| Oct 08, 2025 | 585 | 589 | 571 | 578 | -9.1 | ▼ 1.55% | 28,733 |
| Oct 07, 2025 | 590 | 598 | 587.1 | 587.1 | — | — | 5,348 |
