Peoples Hydropower Company Limited
PHCLRs320.1▲ 0.5 (0.16%)
As of Sep 29, 2026 · 02:59
EPS
2.23
P/E Ratio
143.54
Book Value
102.24
PBV
3.13
1Y Yield
-16.62%
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 | 318 | 323.9 | 318 | 320.1 | +0.5 | ▲ 0.16% | 214,239 |
| Sep 28, 2026 | 317.1 | 324 | 317.1 | 319.6 | +0 | 0% | 186,066 |
| Sep 24, 2026 | 312 | 323 | 311 | 319.6 | +7.6 | ▲ 2.44% | 216,676 |
| Sep 23, 2026 | 321.8 | 323 | 311.4 | 312 | -11 | ▼ 3.41% | 233,179 |
| Sep 22, 2026 | 328 | 328 | 319.1 | 323 | +0.5 | ▲ 0.16% | 198,684 |
| Sep 18, 2026 | 321 | 329.9 | 321 | 322.5 | -0.5 | ▼ 0.15% | 309,485 |
| Sep 17, 2026 | 314 | 323.5 | 310.4 | 323 | +13 | ▲ 4.19% | 384,411 |
| Sep 16, 2026 | 311 | 317 | 308.1 | 310 | -3.6 | ▼ 1.15% | 94,455 |
| Sep 15, 2026 | 305 | 324.4 | 305 | 313.6 | +8.8 | ▲ 2.89% | 253,167 |
| Sep 14, 2026 | 306 | 308.5 | 302.1 | 304.8 | -0.2 | ▼ 0.07% | 73,658 |
| Sep 11, 2026 | 296.6 | 305 | 296.6 | 305 | +8.8 | ▲ 2.97% | 60,529 |
| Sep 10, 2026 | 295 | 298.9 | 295 | 296.2 | -0.8 | ▼ 0.27% | 26,532 |
| Sep 09, 2026 | 296.2 | 302 | 296 | 297 | -1.8 | ▼ 0.6% | 40,951 |
| Sep 07, 2026 | 300.1 | 304 | 298.4 | 298.8 | -4 | ▼ 1.32% | 60,592 |
| Sep 03, 2026 | 300 | 304.8 | 298.4 | 302.8 | +2.8 | ▲ 0.93% | 33,666 |
| Sep 02, 2026 | 291.8 | 300 | 291.8 | 300 | +3 | ▲ 1.01% | 31,386 |
| Sep 01, 2026 | 288.3 | 298 | 288.1 | 297 | +5 | ▲ 1.71% | 44,782 |
| Aug 31, 2026 | 293.4 | 302 | 290.1 | 292 | -5.6 | ▼ 1.88% | 62,526 |
| Aug 27, 2026 | 295 | 300 | 290.2 | 297.6 | -2.4 | ▼ 0.8% | 32,761 |
| Aug 26, 2026 | 298 | 300 | 295 | 300 | +1.3 | ▲ 0.44% | 94,678 |
| Aug 25, 2026 | 300 | 303 | 298.6 | 298.7 | -3.3 | ▼ 1.09% | 48,345 |
| Aug 24, 2026 | 308 | 308 | 300 | 302 | -4.9 | ▼ 1.6% | 64,179 |
| Aug 21, 2026 | 303 | 312 | 303 | 306.9 | +3.9 | ▲ 1.29% | 117,073 |
| Aug 20, 2026 | 298.2 | 305.5 | 298.2 | 303 | +3.8 | ▲ 1.27% | 94,316 |
| Aug 19, 2026 | 296.1 | 302.9 | 295 | 299.2 | +1.2 | ▲ 0.4% | 63,011 |
| Aug 18, 2026 | 286 | 307 | 286 | 298 | -3 | ▼ 1% | 43,964 |
| Aug 17, 2026 | 302.4 | 304 | 300.1 | 301 | -1.4 | ▼ 0.46% | 53,829 |
| Aug 14, 2026 | 304.2 | 310 | 301 | 302.4 | -1.6 | ▼ 0.53% | 67,340 |
| Aug 13, 2026 | 296.1 | 304.9 | 294.1 | 304 | +5.5 | ▲ 1.84% | 103,060 |
| Aug 12, 2026 | 300 | 302.9 | 296 | 298.5 | -1.5 | ▼ 0.5% | 25,852 |
| Aug 11, 2026 | 292 | 300 | 292 | 300 | +6.3 | ▲ 2.15% | 35,029 |
| Aug 10, 2026 | 293.1 | 295.9 | 293 | 293.7 | -2.3 | ▼ 0.78% | 25,842 |
| Aug 07, 2026 | 294.2 | 299.2 | 294.2 | 296 | -1.5 | ▼ 0.5% | 27,204 |
| Aug 06, 2026 | 299 | 303 | 297.5 | 297.5 | -1.5 | ▼ 0.5% | 28,105 |
| Aug 05, 2026 | 297 | 301 | 296.3 | 299 | +3 | ▲ 1.01% | 42,180 |
| Aug 04, 2026 | 303 | 305 | 295 | 296 | -2 | ▼ 0.67% | 23,005 |
| Aug 03, 2026 | 300 | 302.8 | 298 | 298 | -1.7 | ▼ 0.57% | 41,767 |
| Jul 31, 2026 | 296.7 | 301 | 296.6 | 299.7 | -0.3 | ▼ 0.1% | 39,916 |
| Jul 30, 2026 | 302 | 302.8 | 298 | 300 | -2 | ▼ 0.66% | 35,643 |
| Jul 29, 2026 | 301.2 | 305 | 300.7 | 302 | +0 | 0% | 18,759 |
| Jul 28, 2026 | 305.2 | 306 | 301.5 | 302 | -3.2 | ▼ 1.05% | 61,529 |
| Jul 27, 2026 | 309 | 310.5 | 305.1 | 305.2 | -3.8 | ▼ 1.23% | 38,880 |
| Jul 24, 2026 | 310.1 | 318 | 306.1 | 309 | +3 | ▲ 0.98% | 121,022 |
| Jul 23, 2026 | 304.1 | 307.4 | 302.4 | 306 | +0.1 | ▲ 0.03% | 24,811 |
| Jul 22, 2026 | 305 | 308.9 | 304 | 305.9 | -1.1 | ▼ 0.36% | 29,640 |
| Jul 21, 2026 | 310 | 314.5 | 304 | 307 | -2.9 | ▼ 0.94% | 91,387 |
| Jul 20, 2026 | 303 | 310 | 303 | 309.9 | +3.1 | ▲ 1.01% | 81,908 |
| Jul 17, 2026 | 298 | 306.8 | 294.2 | 306.8 | +16.8 | ▲ 5.79% | 61,395 |
| Jul 16, 2026 | 306.7 | 306.7 | 290 | 290 | -2.1 | ▼ 0.72% | 141,142 |
| Jul 15, 2026 | 290 | 296 | 289 | 292.1 | +2.2 | ▲ 0.76% | 27,475 |
| Jul 14, 2026 | 287.5 | 294.9 | 280 | 289.9 | +0.4 | ▲ 0.14% | 52,684 |
| Jul 13, 2026 | 307.9 | 307.9 | 289.3 | 289.5 | -5.5 | ▼ 1.86% | 63,709 |
| Jul 10, 2026 | 291.1 | 299.9 | 291.1 | 295 | +1.2 | ▲ 0.41% | 50,003 |
| Jul 09, 2026 | 293 | 300.9 | 292 | 293.8 | +0.8 | ▲ 0.27% | 31,375 |
| Jul 08, 2026 | 300 | 300 | 293 | 293 | -6.9 | ▼ 2.3% | 52,473 |
| Jul 07, 2026 | 281.7 | 304 | 281.7 | 299.9 | +3.4 | ▲ 1.15% | 26,636 |
| Jul 06, 2026 | 296.1 | 298 | 296.1 | 296.5 | -2.4 | ▼ 0.8% | 48,714 |
| Jul 03, 2026 | 298.5 | 303 | 297 | 298.9 | -1 | ▼ 0.33% | 42,156 |
| Jul 02, 2026 | 303 | 303 | 295.7 | 299.9 | -1.1 | ▼ 0.37% | 26,756 |
| Jul 01, 2026 | 296 | 303 | 296 | 301 | +8.9 | ▲ 3.05% | 49,012 |
| Jun 30, 2026 | 296 | 299 | 292 | 292.1 | -5.9 | ▼ 1.98% | 49,849 |
| Jun 29, 2026 | 300 | 302.9 | 296.1 | 298 | -2 | ▼ 0.67% | 43,846 |
| Jun 26, 2026 | 300 | 304 | 299.1 | 300 | +0 | 0% | 58,394 |
| Jun 25, 2026 | 301 | 305.2 | 300 | 300 | -3 | ▼ 0.99% | 37,449 |
| Jun 24, 2026 | 314.9 | 314.9 | 298.9 | 303 | -3.2 | ▼ 1.05% | 64,154 |
| Jun 23, 2026 | 294.5 | 308 | 294.5 | 306.2 | -3.8 | ▼ 1.23% | 64,327 |
| Jun 22, 2026 | 309 | 311.9 | 305.2 | 310 | -0.2 | ▼ 0.06% | 75,139 |
| Jun 19, 2026 | 312 | 317 | 310.1 | 310.2 | -2.9 | ▼ 0.93% | 73,933 |
| Jun 18, 2026 | 315 | 319 | 312 | 313.1 | -5.5 | ▼ 1.73% | 80,074 |
| Jun 17, 2026 | 316.1 | 324 | 316.1 | 318.6 | +2.1 | ▲ 0.66% | 34,595 |
| Jun 16, 2026 | 302.3 | 326.6 | 302.3 | 316.5 | -1.5 | ▼ 0.47% | 99,802 |
| Jun 15, 2026 | 337.5 | 337.5 | 317 | 318 | -3.5 | ▼ 1.09% | 93,063 |
| Jun 12, 2026 | 342.3 | 342.3 | 321 | 321.5 | -4.5 | ▼ 1.38% | 237,998 |
| Jun 11, 2026 | 310 | 328 | 309 | 326 | +16.5 | ▲ 5.33% | 494,194 |
| Jun 10, 2026 | 308 | 312 | 308 | 309.5 | +1.5 | ▲ 0.49% | 81,955 |
| Jun 09, 2026 | 306 | 313 | 305.5 | 308 | +0 | 0% | 68,374 |
| Jun 08, 2026 | 308 | 311.9 | 306.7 | 308 | +0.3 | ▲ 0.1% | 55,186 |
| Jun 05, 2026 | 310 | 310.4 | 304.1 | 307.7 | -3 | ▼ 0.97% | 63,990 |
| Jun 04, 2026 | 312 | 313 | 310 | 310.7 | -1.3 | ▼ 0.42% | 53,142 |
| Jun 03, 2026 | 327.1 | 327.1 | 308.5 | 312 | +0.4 | ▲ 0.13% | 87,750 |
| Jun 02, 2026 | 309.1 | 312 | 307.2 | 311.6 | +1.4 | ▲ 0.45% | 47,889 |
| Jun 01, 2026 | 319 | 319 | 305 | 310.2 | -0.8 | ▼ 0.26% | 72,404 |
| May 27, 2026 | 308 | 313.9 | 308 | 311 | +1 | ▲ 0.32% | 65,556 |
| May 26, 2026 | 312 | 312.9 | 306 | 310 | -2 | ▼ 0.64% | 49,170 |
| May 25, 2026 | 308 | 315 | 308 | 312 | +2.8 | ▲ 0.91% | 58,934 |
| May 22, 2026 | 324 | 324 | 306.1 | 309.2 | +0.2 | ▲ 0.06% | 45,654 |
| May 21, 2026 | 311.7 | 311.8 | 306.2 | 309 | -0.7 | ▼ 0.23% | 26,152 |
| May 20, 2026 | 302 | 311 | 302 | 309.7 | +5.1 | ▲ 1.67% | 66,869 |
| May 19, 2026 | 306 | 309.9 | 301.2 | 304.6 | -2.4 | ▼ 0.78% | 31,592 |
| May 18, 2026 | 307 | 309.9 | 304 | 307 | +0 | 0% | 46,514 |
| May 15, 2026 | 305.1 | 310 | 305.1 | 307 | +0.9 | ▲ 0.29% | 34,800 |
| May 14, 2026 | 313.5 | 313.5 | 304 | 306.1 | -1.6 | ▼ 0.52% | 29,485 |
| May 13, 2026 | 310 | 310 | 303.2 | 307.7 | +0.2 | ▲ 0.07% | 38,761 |
| May 12, 2026 | 322 | 322 | 305 | 307.5 | -7.5 | ▼ 2.38% | 60,194 |
| May 11, 2026 | 315 | 320 | 308 | 315 | +7.1 | ▲ 2.31% | 110,482 |
| May 08, 2026 | 301 | 307.9 | 300 | 307.9 | +6.9 | ▲ 2.29% | 60,626 |
| May 07, 2026 | 297 | 301 | 295 | 301 | +4.2 | ▲ 1.42% | 34,824 |
| May 06, 2026 | 298 | 303 | 295.1 | 296.8 | +0.8 | ▲ 0.27% | 34,873 |
| May 05, 2026 | 293.6 | 301 | 293.6 | 296 | -1 | ▼ 0.34% | 38,405 |
| May 04, 2026 | 304 | 304 | 295 | 297 | -6.9 | ▼ 2.27% | 24,381 |
| Apr 30, 2026 | 299 | 303.9 | 286 | 303.9 | +2.9 | ▲ 0.96% | 73,697 |
| Apr 29, 2026 | 304 | 304.9 | 300.1 | 301 | -4 | ▼ 1.31% | 88,091 |
| Apr 28, 2026 | 307.1 | 311 | 303.1 | 305 | -2.1 | ▼ 0.68% | 67,761 |
| Apr 27, 2026 | 303 | 310.5 | 300.2 | 307.1 | +4.1 | ▲ 1.35% | 105,281 |
| Apr 24, 2026 | 300 | 305 | 299 | 303 | -1.8 | ▼ 0.59% | 118,933 |
| Apr 23, 2026 | 310 | 315 | 301.1 | 304.8 | -5.2 | ▼ 1.68% | 77,971 |
| Apr 22, 2026 | 305 | 314 | 300 | 310 | +3 | ▲ 0.98% | 116,067 |
| Apr 21, 2026 | 310.1 | 317 | 306.1 | 307 | -3.3 | ▼ 1.06% | 57,068 |
| Apr 20, 2026 | 312 | 314.9 | 308.3 | 310.3 | -5.7 | ▼ 1.8% | 70,984 |
| Apr 17, 2026 | 317 | 319.9 | 311.8 | 316 | -1 | ▼ 0.32% | 115,051 |
| Apr 16, 2026 | 323 | 327 | 316 | 317 | -9.3 | ▼ 2.85% | 68,593 |
| Apr 15, 2026 | 319 | 330 | 319 | 326.3 | +7.3 | ▲ 2.29% | 139,584 |
| Apr 13, 2026 | 326 | 326 | 315 | 319 | -3 | ▼ 0.93% | 93,493 |
| Apr 10, 2026 | 319.1 | 326 | 314.6 | 322 | -2 | ▼ 0.62% | 90,519 |
| Apr 09, 2026 | 320 | 326 | 317.1 | 324 | +5 | ▲ 1.57% | 121,346 |
| Apr 08, 2026 | 301 | 319 | 301 | 319 | +11.9 | ▲ 3.87% | 227,588 |
| Apr 07, 2026 | 312 | 317 | 305.3 | 307.1 | -1.9 | ▼ 0.61% | 127,885 |
| Apr 06, 2026 | 295 | 309.9 | 292 | 309 | +17 | ▲ 5.82% | 147,570 |
| Apr 05, 2026 | 306.1 | 310 | 290 | 292 | -19 | ▼ 6.11% | 223,409 |
| Apr 02, 2026 | 308 | 318.1 | 302 | 311 | -1 | ▼ 0.32% | 168,190 |
| Apr 01, 2026 | 325 | 325 | 304.5 | 312 | -13 | ▼ 4% | 155,477 |
| Mar 31, 2026 | 316.5 | 328 | 310 | 325 | +5 | ▲ 1.56% | 179,771 |
| Mar 30, 2026 | 322.6 | 335.5 | 319.1 | 320 | -9.1 | ▼ 2.77% | 201,093 |
| Mar 29, 2026 | 350 | 350 | 329 | 329.1 | -16.9 | ▼ 4.88% | 223,688 |
| Mar 26, 2026 | 343 | 346.8 | 337.1 | 346 | +3 | ▲ 0.87% | 142,277 |
| Mar 25, 2026 | 355 | 355 | 341.2 | 343 | -10 | ▼ 2.83% | 228,003 |
| Mar 24, 2026 | 345 | 361 | 345 | 353 | +14.5 | ▲ 4.28% | 611,250 |
| Mar 23, 2026 | 340 | 340 | 329 | 338.5 | +2.6 | ▲ 0.77% | 281,975 |
| Mar 22, 2026 | 345 | 349 | 330.1 | 335.9 | -9.1 | ▼ 2.64% | 421,086 |
| Mar 19, 2026 | 347 | 355 | 341.1 | 345 | +0.1 | ▲ 0.03% | 348,922 |
| Mar 17, 2026 | 348.8 | 348.8 | 333 | 344.9 | +2.9 | ▲ 0.85% | 312,293 |
| Mar 16, 2026 | 320 | 345.7 | 318.5 | 342 | +20.9 | ▲ 6.51% | 912,697 |
| Mar 15, 2026 | 326.3 | 326.3 | 314 | 321.1 | +1.1 | ▲ 0.34% | 253,337 |
| Mar 12, 2026 | 320 | 323.8 | 314 | 320 | +4 | ▲ 1.27% | 282,498 |
| Mar 11, 2026 | 320 | 329 | 313.2 | 316 | -4 | ▼ 1.25% | 269,420 |
| Mar 10, 2026 | 333 | 333 | 306 | 320 | -7 | ▼ 2.14% | 555,493 |
| Mar 09, 2026 | 304 | 328.9 | 304 | 327 | +28 | ▲ 9.36% | 32,195 |
| Mar 03, 2026 | 283.1 | 301.5 | 283 | 299 | +12.5 | ▲ 4.36% | 156,298 |
| Mar 01, 2026 | 282 | 288 | 280 | 286.5 | +2.5 | ▲ 0.88% | 67,156 |
| Feb 26, 2026 | 288.9 | 288.9 | 283 | 284 | -1.5 | ▼ 0.53% | 85,985 |
| Feb 25, 2026 | 292.5 | 292.5 | 285 | 285.5 | -1.3 | ▼ 0.45% | 65,693 |
| Feb 24, 2026 | 281 | 287 | 280.6 | 286.8 | +5.8 | ▲ 2.06% | 77,081 |
| Feb 23, 2026 | 283 | 288.6 | 281 | 281 | -2 | ▼ 0.71% | 85,951 |
| Feb 22, 2026 | 289 | 293 | 281 | 283 | -6 | ▼ 2.08% | 136,235 |
| Feb 17, 2026 | 309 | 309 | 288.2 | 289 | -14 | ▼ 4.62% | 247,378 |
| Feb 16, 2026 | 316 | 320 | 302 | 303 | -11 | ▼ 3.5% | 246,274 |
| Feb 12, 2026 | 299 | 320 | 297.1 | 314 | +15 | ▲ 5.02% | 926,327 |
| Feb 11, 2026 | 291.2 | 300 | 284.5 | 299 | +13.5 | ▲ 4.73% | 181,126 |
| Feb 10, 2026 | 284 | 291 | 281 | 285.5 | +1.5 | ▲ 0.53% | 133,734 |
| Feb 09, 2026 | 288.2 | 291.5 | 282 | 284 | -4.2 | ▼ 1.46% | 136,480 |
| Feb 08, 2026 | 290 | 295 | 285 | 288.2 | -1.5 | ▼ 0.52% | 167,655 |
| Feb 05, 2026 | 285 | 292.7 | 281 | 289.7 | +9.3 | ▲ 3.32% | 227,346 |
| Feb 04, 2026 | 291 | 291 | 280 | 280.4 | -5.6 | ▼ 1.96% | 112,721 |
| Feb 03, 2026 | 284.1 | 292 | 283 | 286 | -3.8 | ▼ 1.31% | 136,777 |
| Feb 02, 2026 | 299 | 299 | 286.5 | 289.8 | -4.2 | ▼ 1.43% | 221,504 |
| Feb 01, 2026 | 304 | 304 | 291.2 | 294 | -5 | ▼ 1.67% | 152,683 |
| Jan 29, 2026 | 295 | 310 | 290 | 299 | +9 | ▲ 3.1% | 524,557 |
| Jan 28, 2026 | 288 | 294.7 | 279 | 290 | +7 | ▲ 2.47% | 267,885 |
| Jan 27, 2026 | 294 | 296.5 | 280 | 283 | -6 | ▼ 2.08% | 309,288 |
| Jan 26, 2026 | 295 | 297 | 284 | 289 | -0.6 | ▼ 0.21% | 345,166 |
| Jan 25, 2026 | 271 | 293.1 | 266.5 | 289.6 | +23.1 | ▲ 8.67% | 532,218 |
| Jan 22, 2026 | 271 | 271 | 264.1 | 266.5 | +0.6 | ▲ 0.23% | 137,598 |
| Jan 21, 2026 | 265.1 | 270 | 263 | 265.9 | +1.9 | ▲ 0.72% | 151,267 |
| Jan 20, 2026 | 266 | 270 | 263 | 264 | -0.9 | ▼ 0.34% | 144,302 |
| Jan 18, 2026 | 266 | 271 | 262.9 | 264.9 | -1.1 | ▼ 0.41% | 128,615 |
| Jan 14, 2026 | 262 | 272 | 260 | 266 | +8.5 | ▲ 3.3% | 209,519 |
| Jan 13, 2026 | 251.5 | 260.5 | 249.7 | 257.5 | +3 | ▲ 1.18% | 226,200 |
| Jan 12, 2026 | 259.8 | 262 | 251 | 254.5 | -7.4 | ▼ 2.83% | 189,527 |
| Jan 08, 2026 | 259 | 264 | 259 | 261.9 | -1.9 | ▼ 0.72% | 83,992 |
| Jan 07, 2026 | 260 | 269 | 260 | 263.8 | +1.8 | ▲ 0.69% | 60,333 |
| Jan 06, 2026 | 260 | 271 | 260 | 262 | -1.6 | ▼ 0.61% | 93,916 |
| Jan 05, 2026 | 259 | 267 | 258.8 | 263.6 | +2.6 | ▲ 1% | 95,663 |
| Jan 04, 2026 | 269 | 269 | 259 | 261 | -4 | ▼ 1.51% | 107,995 |
| Jan 01, 2026 | 270 | 272 | 265 | 265 | -5 | ▼ 1.85% | 75,170 |
| Dec 31, 2025 | 270 | 273 | 266 | 270 | +2 | ▲ 0.75% | 115,221 |
| Dec 29, 2025 | 271.5 | 274.4 | 267.5 | 268 | -3 | ▼ 1.11% | 34,402 |
| Dec 28, 2025 | 272 | 275 | 267 | 271 | +1.3 | ▲ 0.48% | 78,242 |
| Dec 24, 2025 | 274 | 274 | 268 | 269.7 | -1 | ▼ 0.37% | 87,395 |
| Dec 23, 2025 | 269 | 273 | 268.6 | 270.7 | -3.2 | ▼ 1.17% | 53,156 |
| Dec 22, 2025 | 275 | 277.9 | 271.5 | 273.9 | -3.1 | ▼ 1.12% | 85,598 |
| Dec 21, 2025 | 267 | 278.4 | 266.1 | 277 | +9.8 | ▲ 3.67% | 161,103 |
| Dec 18, 2025 | 277 | 277 | 265 | 267.2 | -4.7 | ▼ 1.73% | 99,104 |
| Dec 17, 2025 | 265 | 274.3 | 265 | 271.9 | +2.1 | ▲ 0.78% | 84,618 |
| Dec 16, 2025 | 272 | 272 | 267.2 | 269.8 | +1.5 | ▲ 0.56% | 58,026 |
| Dec 15, 2025 | 266.6 | 277 | 265.5 | 268.3 | -3.7 | ▼ 1.36% | 79,273 |
| Dec 14, 2025 | 275 | 278.2 | 270.4 | 272 | -3.7 | ▼ 1.34% | 74,215 |
| Dec 11, 2025 | 276 | 278.5 | 275.1 | 275.7 | -2.2 | ▼ 0.79% | 76,022 |
| Dec 10, 2025 | 279 | 281.9 | 275.4 | 277.9 | -0.9 | ▼ 0.32% | 94,200 |
| Dec 09, 2025 | 275.1 | 281 | 274.2 | 278.8 | +4.3 | ▲ 1.57% | 72,663 |
| Dec 08, 2025 | 276 | 279.9 | 273 | 274.5 | -0.5 | ▼ 0.18% | 155,400 |
| Dec 07, 2025 | 282.3 | 282.4 | 273.5 | 275 | -10.6 | ▼ 3.71% | 147,567 |
| Dec 03, 2025 | 292 | 294.9 | 284.2 | 285.6 | -6.4 | ▼ 2.19% | 97,931 |
| Dec 02, 2025 | 280 | 293 | 274.4 | 292 | +17 | ▲ 6.18% | 218,291 |
| Dec 01, 2025 | 283 | 283 | 274 | 275 | -2.5 | ▼ 0.9% | 111,562 |
| Nov 30, 2025 | 290 | 290 | 277.5 | 277.5 | -9.5 | ▼ 3.31% | 236,476 |
| Nov 27, 2025 | 294 | 294 | 285 | 287 | -3.5 | ▼ 1.2% | 147,786 |
| Nov 26, 2025 | 299 | 299 | 285.2 | 290.5 | -3.5 | ▼ 1.19% | 203,190 |
| Nov 25, 2025 | 299 | 299 | 292 | 294 | -2 | ▼ 0.68% | 92,971 |
| Nov 24, 2025 | 290 | 299.9 | 289 | 296 | +5.1 | ▲ 1.75% | 212,838 |
| Nov 23, 2025 | 308.7 | 308.7 | 283.5 | 290.9 | -24.1 | ▼ 7.65% | 1,186,078 |
| Nov 20, 2025 | 329 | 329 | 312 | 315 | -8 | ▼ 2.48% | 42,988 |
| Nov 19, 2025 | 340 | 340 | 322 | 323 | -12 | ▼ 3.58% | 32,172 |
| Nov 18, 2025 | 338 | 343.5 | 331.4 | 335 | -3 | ▼ 0.89% | 25,787 |
| Nov 17, 2025 | 335 | 340.4 | 330 | 338 | +2.8 | ▲ 0.84% | 25,497 |
| Nov 16, 2025 | 347 | 348.9 | 335.2 | 335.2 | -18.5 | ▼ 5.23% | 18,285 |
| Nov 13, 2025 | 354 | 361 | 346.8 | 353.7 | -7.3 | ▼ 2.02% | 10,931 |
| Nov 12, 2025 | 352.1 | 361 | 346 | 361 | +4 | ▲ 1.12% | 11,437 |
| Nov 11, 2025 | 361.8 | 365 | 356.1 | 357 | -12.1 | ▼ 3.28% | 13,219 |
| Nov 10, 2025 | 360 | 373 | 354.9 | 369.1 | +3.1 | ▲ 0.85% | 31,740 |
| Nov 09, 2025 | 375 | 375 | 362 | 366 | -15.8 | ▼ 4.14% | 7,340 |
| Nov 06, 2025 | 393.7 | 393.7 | 366.2 | 381.8 | -6.2 | ▼ 1.6% | 19,053 |
| Nov 05, 2025 | 370 | 395.7 | 350.2 | 388 | +17 | ▲ 4.58% | 20,689 |
| Nov 04, 2025 | 374 | 394 | 370 | 371 | -5.5 | ▼ 1.46% | 12,375 |
| Nov 03, 2025 | 395 | 395 | 372.1 | 376.5 | -18.5 | ▼ 4.68% | 33,780 |
| Nov 02, 2025 | 377.4 | 395 | 373 | 395 | +17.6 | ▲ 4.66% | 41,814 |
| Oct 30, 2025 | 352.8 | 377.4 | 346 | 377.4 | +31.4 | ▲ 9.08% | 44,384 |
| Oct 29, 2025 | 344 | 372 | 339 | 346 | +7 | ▲ 2.06% | 20,070 |
| Oct 28, 2025 | 332.6 | 352 | 332.6 | 339 | +0 | 0% | 10,618 |
| Oct 26, 2025 | 337 | 348.9 | 318 | 339 | -3 | ▼ 0.88% | 5,006 |
| Oct 19, 2025 | 341.1 | 345 | 335.1 | 342 | -5.1 | ▼ 1.47% | 3,625 |
| Oct 16, 2025 | 347 | 358 | 326.8 | 347.1 | -6.9 | ▼ 1.95% | 5,860 |
| Oct 15, 2025 | 354 | 381.4 | 340.1 | 354 | -6 | ▼ 1.67% | 14,936 |
| Oct 14, 2025 | 381 | 381 | 347 | 360 | -15 | ▼ 4% | 14,639 |
| Oct 13, 2025 | 360.1 | 380.4 | 360.1 | 375 | +8 | ▲ 2.18% | 3,555 |
| Oct 12, 2025 | 397 | 397 | 366 | 367 | -23 | ▼ 5.9% | 14,377 |
| Oct 09, 2025 | 383 | 405.9 | 380 | 390 | +13.8 | ▲ 3.67% | 12,566 |
| Oct 08, 2025 | 390 | 391 | 368 | 376.2 | -7.7 | ▼ 2.01% | 32,510 |
| Oct 07, 2025 | 390.1 | 392 | 375 | 383.9 | — | — | 6,214 |
