People's Power Limited
PPLRs315.9▼ -4.1 (1.28%)
As of Sep 29, 2026 · 02:59
EPS
-2.53
P/E Ratio
-124.86
Book Value
102.98
PBV
3.07
1Y Yield
5.23%
Face Value
100
Fundamentals as of Q3 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 304 | 319.3 | 304 | 315.9 | -4.1 | ▼ 1.28% | 15,779 |
| Sep 28, 2026 | 321.9 | 328.5 | 319 | 320 | -4.9 | ▼ 1.51% | 15,778 |
| Sep 24, 2026 | 321 | 325 | 311.4 | 324.9 | -0.1 | ▼ 0.03% | 10,813 |
| Sep 23, 2026 | 331 | 336.9 | 323.1 | 325 | -8 | ▼ 2.4% | 36,332 |
| Sep 22, 2026 | 325 | 334 | 322 | 333 | +6 | ▲ 1.83% | 42,660 |
| Sep 18, 2026 | 325 | 328 | 320 | 327 | +0.1 | ▲ 0.03% | 27,077 |
| Sep 17, 2026 | 318 | 328 | 313.1 | 326.9 | +6.9 | ▲ 2.16% | 22,248 |
| Sep 16, 2026 | 312 | 330 | 312 | 320 | -8 | ▼ 2.44% | 29,636 |
| Sep 15, 2026 | 338 | 338.1 | 319 | 328 | +6 | ▲ 1.86% | 43,658 |
| Sep 14, 2026 | 302 | 323 | 302 | 322 | +5 | ▲ 1.58% | 23,096 |
| Sep 11, 2026 | 288.8 | 318 | 288.8 | 317 | +13 | ▲ 4.28% | 21,373 |
| Sep 10, 2026 | 301 | 306 | 298 | 304 | +0 | 0% | 12,857 |
| Sep 09, 2026 | 306 | 308 | 297.3 | 304 | -2 | ▼ 0.65% | 9,925 |
| Sep 07, 2026 | 287.8 | 308 | 287.8 | 306 | +3.1 | ▲ 1.02% | 12,765 |
| Sep 03, 2026 | 303 | 304 | 298.3 | 302.9 | -0.1 | ▼ 0.03% | 26,321 |
| Sep 02, 2026 | 300 | 303 | 286 | 303 | +3 | ▲ 1% | 7,980 |
| Sep 01, 2026 | 280.3 | 304 | 280.3 | 300 | +5 | ▲ 1.69% | 11,128 |
| Aug 31, 2026 | 293 | 305 | 293 | 295 | -13 | ▼ 4.22% | 24,282 |
| Aug 27, 2026 | 301.1 | 308 | 287 | 308 | +4 | ▲ 1.32% | 16,069 |
| Aug 26, 2026 | 294.1 | 307.2 | 294.1 | 304 | -5.5 | ▼ 1.78% | 26,131 |
| Aug 25, 2026 | 306 | 313.9 | 300.1 | 309.5 | -0.4 | ▼ 0.13% | 21,890 |
| Aug 24, 2026 | 311 | 314 | 305 | 309.9 | -3.1 | ▼ 0.99% | 14,298 |
| Aug 21, 2026 | 298.3 | 318.9 | 298.3 | 313 | -1 | ▼ 0.32% | 17,528 |
| Aug 20, 2026 | 299.3 | 316 | 299.3 | 314 | -1 | ▼ 0.32% | 18,393 |
| Aug 19, 2026 | 301.2 | 316 | 301.2 | 315 | -2 | ▼ 0.63% | 16,689 |
| Aug 18, 2026 | 304.3 | 324 | 304.3 | 317 | -3.3 | ▼ 1.03% | 10,130 |
| Aug 17, 2026 | 309 | 325 | 309 | 320.3 | -4.7 | ▼ 1.45% | 17,177 |
| Aug 14, 2026 | 310.7 | 329.5 | 310.7 | 325 | -2 | ▼ 0.61% | 8,400 |
| Aug 13, 2026 | 308 | 328.9 | 308 | 327 | +3 | ▲ 0.93% | 16,807 |
| Aug 12, 2026 | 310 | 328.7 | 310 | 324 | -2 | ▼ 0.61% | 11,444 |
| Aug 11, 2026 | 325 | 330 | 322 | 326 | -0.5 | ▼ 0.15% | 12,624 |
| Aug 10, 2026 | 312 | 329.6 | 312 | 326.5 | -1.9 | ▼ 0.58% | 7,936 |
| Aug 07, 2026 | 313.5 | 329.9 | 313.5 | 328.4 | -1.6 | ▼ 0.48% | 9,314 |
| Aug 06, 2026 | 309.3 | 333.9 | 309.3 | 330 | +4.5 | ▲ 1.38% | 19,653 |
| Aug 05, 2026 | 320 | 328 | 320 | 325.5 | -1.4 | ▼ 0.43% | 5,815 |
| Aug 04, 2026 | 320 | 329.6 | 320 | 326.9 | +4.9 | ▲ 1.52% | 14,899 |
| Aug 03, 2026 | 310 | 329.8 | 310 | 322 | -4 | ▼ 1.23% | 28,178 |
| Jul 31, 2026 | 311.6 | 329 | 311.6 | 326 | -2 | ▼ 0.61% | 25,427 |
| Jul 30, 2026 | 325 | 336.8 | 325 | 328 | -7 | ▼ 2.09% | 20,127 |
| Jul 29, 2026 | 345 | 345 | 326 | 335 | +0.1 | ▲ 0.03% | 20,801 |
| Jul 28, 2026 | 322.6 | 337 | 322.6 | 334.9 | -4.6 | ▼ 1.35% | 14,416 |
| Jul 27, 2026 | 328.9 | 342 | 328.9 | 339.5 | +0.5 | ▲ 0.15% | 19,381 |
| Jul 24, 2026 | 335 | 344 | 335 | 339 | +0.1 | ▲ 0.03% | 17,291 |
| Jul 23, 2026 | 322.1 | 340 | 322.1 | 338.9 | -0.1 | ▼ 0.03% | 23,596 |
| Jul 22, 2026 | 324.5 | 340.7 | 324.5 | 339 | -2.5 | ▼ 0.73% | 12,678 |
| Jul 21, 2026 | 324 | 347.8 | 324 | 341.5 | +0.5 | ▲ 0.15% | 49,192 |
| Jul 20, 2026 | 323 | 348 | 323 | 341 | +1 | ▲ 0.29% | 36,655 |
| Jul 17, 2026 | 304 | 342 | 304 | 340 | +20 | ▲ 6.25% | 10 |
| Jul 16, 2026 | 307 | 330 | 307 | 320 | -3.1 | ▼ 0.96% | 9,133 |
| Jul 15, 2026 | 306 | 328 | 306 | 323.1 | +1.2 | ▲ 0.37% | 18,740 |
| Jul 14, 2026 | 302.1 | 323 | 302.1 | 321.9 | +3.9 | ▲ 1.23% | 10 |
| Jul 13, 2026 | 306 | 324.5 | 306 | 318 | -4 | ▼ 1.24% | 15,639 |
| Jul 10, 2026 | 315 | 330 | 315 | 322 | -1 | ▼ 0.31% | 18,095 |
| Jul 09, 2026 | 314 | 326 | 314 | 323 | -6.7 | ▼ 2.03% | 15,131 |
| Jul 08, 2026 | 320.1 | 335 | 320.1 | 329.7 | -7.2 | ▼ 2.14% | 5,108 |
| Jul 07, 2026 | 320.1 | 337 | 320.1 | 336.9 | +0 | 0% | 7,212 |
| Jul 06, 2026 | 318.3 | 336.9 | 318.3 | 336.9 | +1.9 | ▲ 0.57% | 14,845 |
| Jul 03, 2026 | 330 | 336.6 | 330 | 335 | -2 | ▼ 0.59% | 14,720 |
| Jul 02, 2026 | 318.3 | 338.9 | 318.3 | 337 | +2 | ▲ 0.6% | 20,382 |
| Jul 01, 2026 | 303.1 | 336 | 303.1 | 335 | +16 | ▲ 5.02% | 15,666 |
| Jun 30, 2026 | 311.6 | 327 | 311.6 | 319 | -8.9 | ▼ 2.71% | 15,094 |
| Jun 29, 2026 | 317.3 | 333.9 | 317.3 | 327.9 | -6.1 | ▼ 1.83% | 9,063 |
| Jun 26, 2026 | 333 | 338 | 330 | 334 | -1 | ▼ 0.3% | 12,894 |
| Jun 25, 2026 | 317.3 | 341 | 317.3 | 335 | +1 | ▲ 0.3% | 8,258 |
| Jun 24, 2026 | 324.8 | 341.3 | 324.8 | 334 | -7.8 | ▼ 2.28% | 16,636 |
| Jun 23, 2026 | 332.5 | 350 | 332.5 | 341.8 | -8.2 | ▼ 2.34% | 16,061 |
| Jun 22, 2026 | 330.6 | 350 | 330.6 | 350 | +2 | ▲ 0.57% | 15,511 |
| Jun 19, 2026 | 329.8 | 357 | 329.8 | 348 | +0.9 | ▲ 0.26% | 21,424 |
| Jun 18, 2026 | 332.5 | 354.5 | 332.5 | 347.1 | -2.9 | ▼ 0.83% | 12,302 |
| Jun 17, 2026 | 330.6 | 355 | 330.6 | 350 | +2 | ▲ 0.57% | 31,646 |
| Jun 16, 2026 | 330.6 | 349.9 | 330.6 | 348 | +0 | 0% | 13,315 |
| Jun 15, 2026 | 331.6 | 351 | 331.6 | 348 | -1 | ▼ 0.29% | 14,038 |
| Jun 12, 2026 | 330.6 | 350.5 | 330.6 | 349 | +1 | ▲ 0.29% | 17,181 |
| Jun 11, 2026 | 332.4 | 351.8 | 332.4 | 348 | -1.8 | ▼ 0.51% | 15,617 |
| Jun 10, 2026 | 332.2 | 357.9 | 332.2 | 349.8 | +0.2 | ▲ 0.06% | 19,441 |
| Jun 09, 2026 | 332.5 | 352.6 | 332.5 | 349.6 | -0.4 | ▼ 0.11% | 19,785 |
| Jun 08, 2026 | 333.5 | 353 | 333.5 | 350 | -1 | ▼ 0.28% | 15,343 |
| Jun 05, 2026 | 332.5 | 360 | 332.5 | 351 | +1 | ▲ 0.29% | 29,679 |
| Jun 04, 2026 | 348 | 353.5 | 348 | 350 | -2.5 | ▼ 0.71% | 13,979 |
| Jun 03, 2026 | 370 | 370 | 349 | 352.5 | -2.5 | ▼ 0.7% | 17,324 |
| Jun 02, 2026 | 336.1 | 357 | 336.1 | 355 | +1.3 | ▲ 0.37% | 22,106 |
| Jun 01, 2026 | 342.8 | 360.9 | 342.8 | 353.7 | -7.1 | ▼ 1.97% | 20,191 |
| May 27, 2026 | 360 | 365.8 | 355 | 360.8 | -5 | ▼ 1.37% | 50,534 |
| May 26, 2026 | 370 | 374.8 | 360 | 365.8 | -1.2 | ▼ 0.33% | 29,222 |
| May 25, 2026 | 357 | 369.9 | 357 | 367 | +13 | ▲ 3.67% | 70,085 |
| May 22, 2026 | 347 | 355 | 346.6 | 354 | +5 | ▲ 1.43% | 19,932 |
| May 21, 2026 | 347.1 | 355 | 347.1 | 349 | -2.9 | ▼ 0.82% | 24,923 |
| May 20, 2026 | 345 | 352 | 345 | 351.9 | +6 | ▲ 1.73% | 10,357 |
| May 19, 2026 | 346 | 346.5 | 340 | 345.9 | -0.1 | ▼ 0.03% | 18,833 |
| May 18, 2026 | 335.4 | 355 | 335.4 | 346 | -7 | ▼ 1.98% | 22,648 |
| May 15, 2026 | 372 | 372 | 345 | 353 | -2 | ▼ 0.56% | 14,915 |
| May 14, 2026 | 341 | 355 | 341 | 355 | +5 | ▲ 1.43% | 18,951 |
| May 13, 2026 | 335 | 351 | 335 | 350 | -1 | ▼ 0.28% | 13,096 |
| May 12, 2026 | 375.9 | 375.9 | 348 | 351 | -7 | ▼ 1.96% | 32,747 |
| May 11, 2026 | 328 | 359.8 | 328 | 358 | +13 | ▲ 3.77% | 28,201 |
| May 08, 2026 | 325 | 345.1 | 325 | 345 | +4 | ▲ 1.17% | 22,885 |
| May 07, 2026 | 327 | 350 | 327 | 341 | -3 | ▼ 0.87% | 16,838 |
| May 06, 2026 | 326.5 | 347 | 326.5 | 344 | +1 | ▲ 0.29% | 10,537 |
| May 05, 2026 | 323.1 | 349 | 323.1 | 343 | +2.9 | ▲ 0.85% | 23,325 |
| May 04, 2026 | 330.6 | 350.7 | 330.6 | 340.1 | -7.9 | ▼ 2.27% | 26,264 |
| Apr 30, 2026 | 333 | 352 | 333 | 348 | -2 | ▼ 0.57% | 38,272 |
| Apr 29, 2026 | 339 | 356 | 339 | 350 | -6 | ▼ 1.69% | 17,047 |
| Apr 28, 2026 | 347.1 | 368 | 347.1 | 356 | -8.8 | ▼ 2.41% | 26,086 |
| Apr 27, 2026 | 342 | 364.8 | 342 | 364.8 | +5.9 | ▲ 1.64% | 13,505 |
| Apr 24, 2026 | 343 | 360 | 343 | 358.9 | -1.1 | ▼ 0.31% | 23,213 |
| Apr 23, 2026 | 348.1 | 369.2 | 348.1 | 360 | -5.9 | ▼ 1.61% | 26,547 |
| Apr 22, 2026 | 360 | 371 | 355.2 | 365.9 | -3.1 | ▼ 0.84% | 67,081 |
| Apr 21, 2026 | 355.1 | 376.5 | 355.1 | 369 | -3 | ▼ 0.81% | 30,028 |
| Apr 20, 2026 | 379 | 379 | 367 | 372 | -2 | ▼ 0.53% | 37,725 |
| Apr 17, 2026 | 380.4 | 380.4 | 368.1 | 374 | +1 | ▲ 0.27% | 30,968 |
| Apr 16, 2026 | 381 | 389.9 | 373 | 373 | -13 | ▼ 3.37% | 115,561 |
| Apr 15, 2026 | 370 | 390 | 370 | 386 | +13 | ▲ 3.49% | 105,563 |
| Apr 13, 2026 | 368 | 374.5 | 366 | 373 | +5.9 | ▲ 1.61% | 61,753 |
| Apr 10, 2026 | 380.4 | 383 | 364.9 | 367.1 | -9.9 | ▼ 2.63% | 74,438 |
| Apr 09, 2026 | 368 | 377 | 363.1 | 377 | +9.5 | ▲ 2.59% | 53,366 |
| Apr 08, 2026 | 366.8 | 374.2 | 363.3 | 367.5 | +7.5 | ▲ 2.08% | 47,375 |
| Apr 07, 2026 | 366 | 371 | 359 | 360 | +0 | 0% | 71,557 |
| Apr 06, 2026 | 335.1 | 365 | 335.1 | 360 | +19 | ▲ 5.57% | 83,886 |
| Apr 05, 2026 | 368 | 368 | 336.4 | 341 | -20 | ▼ 5.54% | 92,607 |
| Apr 02, 2026 | 364 | 373 | 360 | 361 | -5 | ▼ 1.37% | 74,317 |
| Apr 01, 2026 | 375.4 | 384.5 | 365 | 366 | -17 | ▼ 4.44% | 112,378 |
| Mar 31, 2026 | 389.9 | 389.9 | 377.5 | 383 | -1 | ▼ 0.26% | 75,514 |
| Mar 30, 2026 | 384 | 397 | 384 | 384 | -7 | ▼ 1.79% | 83,467 |
| Mar 29, 2026 | 413 | 413 | 390 | 391 | -14 | ▼ 3.46% | 84,072 |
| Mar 26, 2026 | 392 | 412.5 | 388 | 405 | +13 | ▲ 3.32% | 110,071 |
| Mar 25, 2026 | 400 | 404.9 | 392 | 392 | -8 | ▼ 2% | 81,929 |
| Mar 24, 2026 | 392 | 407 | 392 | 400 | +0.1 | ▲ 0.03% | 158,974 |
| Mar 23, 2026 | 389.1 | 404 | 389.1 | 399.9 | +2.9 | ▲ 0.73% | 99,107 |
| Mar 22, 2026 | 409 | 409 | 397 | 397 | -9 | ▼ 2.22% | 154,341 |
| Mar 19, 2026 | 401 | 413 | 401 | 406 | +6 | ▲ 1.5% | 258,948 |
| Mar 17, 2026 | 394 | 402.2 | 390.1 | 400 | +7 | ▲ 1.78% | 121,234 |
| Mar 16, 2026 | 392 | 408 | 392 | 393 | -7 | ▼ 1.75% | 135,259 |
| Mar 15, 2026 | 398 | 412 | 398 | 400 | -5.9 | ▼ 1.45% | 152,361 |
| Mar 12, 2026 | 396 | 412 | 396 | 405.9 | +1.9 | ▲ 0.47% | 203,882 |
| Mar 11, 2026 | 407 | 416 | 400 | 404 | +1 | ▲ 0.25% | 230,838 |
| Mar 10, 2026 | 425 | 425 | 400 | 403 | -21 | ▼ 4.95% | 367,272 |
| Mar 09, 2026 | 399.8 | 424 | 399.8 | 424 | +32 | ▲ 8.16% | 23,619 |
| Mar 03, 2026 | 377.1 | 394 | 377.1 | 392 | +10.1 | ▲ 2.64% | 110,866 |
| Mar 01, 2026 | 375 | 384 | 367 | 381.9 | +1.9 | ▲ 0.5% | 107,645 |
| Feb 26, 2026 | 377 | 387 | 375 | 380 | +3 | ▲ 0.8% | 88,842 |
| Feb 25, 2026 | 375.2 | 386 | 375.2 | 377 | -1 | ▼ 0.26% | 94,427 |
| Feb 24, 2026 | 387.7 | 387.7 | 375.2 | 378 | -2.1 | ▼ 0.55% | 73,054 |
| Feb 23, 2026 | 376.1 | 387.8 | 374 | 380.1 | -2.9 | ▼ 0.76% | 112,190 |
| Feb 22, 2026 | 399 | 401.9 | 382.2 | 383 | -16 | ▼ 4.01% | 224,994 |
| Feb 17, 2026 | 397 | 412.8 | 394.1 | 399 | -6 | ▼ 1.48% | 413,382 |
| Feb 16, 2026 | 393 | 413 | 383.3 | 405 | +12.5 | ▲ 3.18% | 555,296 |
| Feb 12, 2026 | 386 | 400.5 | 381 | 392.5 | +11.5 | ▲ 3.02% | 273,957 |
| Feb 11, 2026 | 388.5 | 393 | 373 | 381 | +0.1 | ▲ 0.03% | 133,989 |
| Feb 10, 2026 | 385.2 | 390 | 375 | 380.9 | -4.5 | ▼ 1.17% | 208,729 |
| Feb 09, 2026 | 394.7 | 394.8 | 383.3 | 385.4 | -1.6 | ▼ 0.41% | 193,492 |
| Feb 08, 2026 | 395 | 403.7 | 385 | 387 | -8 | ▼ 2.03% | 324,896 |
| Feb 05, 2026 | 410 | 410.8 | 394.2 | 395 | -13.8 | ▼ 3.38% | 368,332 |
| Feb 04, 2026 | 410 | 418 | 402.8 | 408.8 | +6.8 | ▲ 1.69% | 487,654 |
| Feb 03, 2026 | 406.9 | 412 | 394 | 402 | +3 | ▲ 0.75% | 621,408 |
| Feb 02, 2026 | 377.4 | 403.9 | 376 | 399 | +24 | ▲ 6.4% | 634,437 |
| Feb 01, 2026 | 385 | 385 | 373.3 | 375 | -9 | ▼ 2.34% | 281,446 |
| Jan 29, 2026 | 385.5 | 394.6 | 381.5 | 384 | +6 | ▲ 1.59% | 584,538 |
| Jan 28, 2026 | 353 | 379.3 | 350.9 | 378 | +31.9 | ▲ 9.22% | 747,162 |
| Jan 27, 2026 | 355 | 368 | 344.5 | 346.1 | -2.9 | ▼ 0.83% | 462,803 |
| Jan 26, 2026 | 341.1 | 354.9 | 341.1 | 349 | +1 | ▲ 0.29% | 328,319 |
| Jan 25, 2026 | 337 | 350 | 337 | 348 | +7 | ▲ 2.05% | 201,939 |
| Jan 22, 2026 | 345.7 | 345.7 | 334.1 | 341 | +2 | ▲ 0.59% | 201,143 |
| Jan 21, 2026 | 325 | 350 | 323.4 | 339 | +12 | ▲ 3.67% | 293,339 |
| Jan 20, 2026 | 330.4 | 334 | 324 | 327 | +3 | ▲ 0.93% | 164,033 |
| Jan 18, 2026 | 322.5 | 328 | 321.2 | 324 | +1.5 | ▲ 0.47% | 100,365 |
| Jan 14, 2026 | 318.4 | 330 | 318.4 | 322.5 | -2.3 | ▼ 0.71% | 92,422 |
| Jan 13, 2026 | 319.2 | 326 | 319.2 | 324.8 | +2.1 | ▲ 0.65% | 124,610 |
| Jan 12, 2026 | 330 | 331.9 | 318.9 | 322.7 | -4 | ▼ 1.22% | 105,268 |
| Jan 08, 2026 | 325.5 | 328.7 | 323 | 326.7 | +3.7 | ▲ 1.15% | 65,788 |
| Jan 07, 2026 | 338 | 338 | 323 | 323 | -9 | ▼ 2.71% | 187,952 |
| Jan 06, 2026 | 319 | 335 | 317 | 332 | +14.1 | ▲ 4.44% | 283,062 |
| Jan 05, 2026 | 311.5 | 320 | 311.5 | 317.9 | +4.9 | ▲ 1.57% | 71,883 |
| Jan 04, 2026 | 311.9 | 319.5 | 311.5 | 313 | -4 | ▼ 1.26% | 91,595 |
| Jan 01, 2026 | 317.1 | 323 | 313 | 317 | -3 | ▼ 0.94% | 93,484 |
| Dec 31, 2025 | 328.4 | 328.5 | 318.8 | 320 | -2.2 | ▼ 0.68% | 50,112 |
| Dec 29, 2025 | 330 | 331 | 318.3 | 322.2 | -5.8 | ▼ 1.77% | 56,797 |
| Dec 28, 2025 | 323.5 | 331.5 | 317.3 | 328 | +8.9 | ▲ 2.79% | 196,556 |
| Dec 24, 2025 | 320 | 323.8 | 317.2 | 319.1 | +0.1 | ▲ 0.03% | 62,363 |
| Dec 23, 2025 | 310 | 323 | 305 | 319 | +9 | ▲ 2.9% | 52,805 |
| Dec 22, 2025 | 309.1 | 319.9 | 306 | 310 | -3.8 | ▼ 1.21% | 67,739 |
| Dec 21, 2025 | 324 | 324 | 309 | 313.8 | -6 | ▼ 1.88% | 55,719 |
| Dec 18, 2025 | 324 | 325 | 318.1 | 319.8 | -4.1 | ▼ 1.27% | 63,677 |
| Dec 17, 2025 | 331.5 | 331.5 | 321 | 323.9 | -3.7 | ▼ 1.13% | 35,307 |
| Dec 16, 2025 | 315 | 332.9 | 315 | 327.6 | +6.6 | ▲ 2.06% | 55,615 |
| Dec 15, 2025 | 318 | 327 | 317 | 321 | -3.4 | ▼ 1.05% | 72,995 |
| Dec 14, 2025 | 335 | 335 | 320 | 324.4 | -4.6 | ▼ 1.4% | 57,123 |
| Dec 11, 2025 | 334 | 336 | 325.7 | 329 | +1 | ▲ 0.3% | 86,174 |
| Dec 10, 2025 | 333 | 336 | 327 | 328 | -3 | ▼ 0.91% | 88,408 |
| Dec 09, 2025 | 339.5 | 339.5 | 328.5 | 331 | -1.9 | ▼ 0.57% | 47,405 |
| Dec 08, 2025 | 330 | 337 | 329 | 332.9 | +1.8 | ▲ 0.54% | 90,529 |
| Dec 07, 2025 | 336 | 339.9 | 331.1 | 331.1 | -5.2 | ▼ 1.55% | 89,558 |
| Dec 03, 2025 | 347.8 | 347.8 | 336.1 | 336.3 | -4.7 | ▼ 1.38% | 129,531 |
| Dec 02, 2025 | 339 | 350 | 339 | 341 | -4.6 | ▼ 1.33% | 79,391 |
| Dec 01, 2025 | 333.2 | 347.9 | 333.2 | 345.6 | +5.6 | ▲ 1.65% | 72,596 |
| Nov 30, 2025 | 355 | 357 | 339 | 340 | -11 | ▼ 3.13% | 149,384 |
| Nov 27, 2025 | 357 | 364.9 | 348 | 351 | -6.9 | ▼ 1.93% | 250,731 |
| Nov 26, 2025 | 343 | 359 | 336 | 357.9 | +18.9 | ▲ 5.58% | 325,129 |
| Nov 25, 2025 | 334.4 | 344.7 | 334.4 | 339 | +0.7 | ▲ 0.21% | 92,332 |
| Nov 24, 2025 | 335.9 | 348.9 | 335.9 | 338.3 | -4.4 | ▼ 1.28% | 177,610 |
| Nov 23, 2025 | 348.7 | 348.7 | 339 | 342.7 | +0.8 | ▲ 0.23% | 129,208 |
| Nov 20, 2025 | 327.1 | 343 | 327 | 341.9 | +9.9 | ▲ 2.98% | 150,145 |
| Nov 19, 2025 | 347 | 347 | 330 | 332 | -10.9 | ▼ 3.18% | 117,563 |
| Nov 18, 2025 | 335 | 347.7 | 335 | 342.9 | +2.4 | ▲ 0.7% | 152,899 |
| Nov 17, 2025 | 337 | 354 | 332.3 | 340.5 | +1.5 | ▲ 0.44% | 184,408 |
| Nov 16, 2025 | 342.2 | 348.9 | 337.2 | 339 | -10 | ▼ 2.87% | 72,064 |
| Nov 13, 2025 | 351 | 363.9 | 340 | 349 | -8.7 | ▼ 2.43% | 230,149 |
| Nov 12, 2025 | 360.1 | 365.7 | 344.9 | 357.7 | -9.3 | ▼ 2.53% | 156,712 |
| Nov 11, 2025 | 362.6 | 381 | 359 | 367 | -3 | ▼ 0.81% | 138,859 |
| Nov 10, 2025 | 349 | 370 | 349 | 370 | +18 | ▲ 5.11% | 287,805 |
| Nov 09, 2025 | 340.1 | 357 | 335.2 | 352 | +8.7 | ▲ 2.53% | 327,594 |
| Nov 06, 2025 | 365 | 365 | 343.1 | 343.3 | -15.7 | ▼ 4.37% | 71,111 |
| Nov 05, 2025 | 342.1 | 370.4 | 334.5 | 359 | +10.8 | ▲ 3.1% | 242,580 |
| Nov 04, 2025 | 327.4 | 362 | 327.4 | 348.2 | +14.2 | ▲ 4.25% | 229,176 |
| Nov 03, 2025 | 336 | 342 | 328.8 | 334 | -8.1 | ▼ 2.37% | 152,760 |
| Nov 02, 2025 | 304.8 | 342.1 | 295 | 342.1 | +31.1 | ▲ 10% | 392,160 |
| Oct 30, 2025 | 293 | 313 | 291.2 | 311 | +15 | ▲ 5.07% | 40,216 |
| Oct 29, 2025 | 300 | 304 | 292 | 296 | -2.8 | ▼ 0.94% | 20,394 |
| Oct 28, 2025 | 290 | 300.9 | 290 | 298.8 | +10.8 | ▲ 3.75% | 10,541 |
| Oct 26, 2025 | 289.1 | 289.1 | 263.2 | 288 | +4.5 | ▲ 1.59% | 2,210 |
| Oct 19, 2025 | 284.5 | 289 | 278 | 283.5 | +4.5 | ▲ 1.61% | 4,472 |
| Oct 16, 2025 | 290 | 296.5 | 279 | 279 | -8 | ▼ 2.79% | 4,352 |
| Oct 15, 2025 | 288 | 291.7 | 284.1 | 287 | -3 | ▼ 1.03% | 13,525 |
| Oct 14, 2025 | 291 | 296 | 288 | 290 | -1.1 | ▼ 0.38% | 8,049 |
| Oct 13, 2025 | 284 | 298 | 283.3 | 291.1 | +2.1 | ▲ 0.73% | 15,815 |
| Oct 12, 2025 | 292 | 292 | 285 | 289 | -8.9 | ▼ 2.99% | 15,481 |
| Oct 09, 2025 | 290 | 313.8 | 290 | 297.9 | +3.9 | ▲ 1.33% | 14,375 |
| Oct 08, 2025 | 297 | 302 | 288.1 | 294 | -6.2 | ▼ 2.07% | 16,441 |
| Oct 07, 2025 | 309 | 309 | 299.9 | 300.2 | — | — | 30,235 |
