Rapti Hydro And General Construction Limited
RHGCLRs263▼ -0.1 (0.04%)
As of Sep 29, 2026 · 02:58
EPS
-2.16
P/E Ratio
-121.76
Book Value
93.56
PBV
2.81
1Y Yield
5.37%
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 | 260.5 | 263 | 257 | 263 | -0.1 | ▼ 0.04% | 28,897 |
| Sep 28, 2026 | 270 | 271 | 260.9 | 263.1 | +0.3 | ▲ 0.11% | 18,990 |
| Sep 24, 2026 | 268 | 268 | 258 | 262.8 | -5.1 | ▼ 1.9% | 29,613 |
| Sep 23, 2026 | 273 | 276.9 | 265 | 267.9 | -6 | ▼ 2.19% | 45,001 |
| Sep 22, 2026 | 272 | 278 | 270 | 273.9 | +1 | ▲ 0.37% | 38,868 |
| Sep 18, 2026 | 270.1 | 276 | 269 | 272.9 | -0.2 | ▼ 0.07% | 28,943 |
| Sep 17, 2026 | 269.9 | 275 | 264.3 | 273.1 | +9.1 | ▲ 3.45% | 43,634 |
| Sep 16, 2026 | 268 | 272.9 | 263.1 | 264 | -11 | ▼ 4% | 36,462 |
| Sep 15, 2026 | 271.5 | 287.3 | 269 | 275 | +3.5 | ▲ 1.29% | 40,917 |
| Sep 14, 2026 | 250 | 275 | 250 | 271.5 | +10.4 | ▲ 3.98% | 57,905 |
| Sep 11, 2026 | 245 | 264.9 | 245 | 261.1 | +15.2 | ▲ 6.18% | 79,923 |
| Sep 10, 2026 | 241.2 | 246 | 241.2 | 245.9 | +0.9 | ▲ 0.37% | 8,862 |
| Sep 09, 2026 | 250 | 257.5 | 245 | 245 | -5 | ▼ 2% | 4,519 |
| Sep 07, 2026 | 245 | 257.4 | 242.1 | 250 | +2.2 | ▲ 0.89% | 9,727 |
| Sep 03, 2026 | 243 | 247.8 | 242 | 247.8 | +4.8 | ▲ 1.98% | 6,594 |
| Sep 02, 2026 | 241 | 245.9 | 238 | 243 | +2 | ▲ 0.83% | 3,895 |
| Sep 01, 2026 | 245 | 250 | 237 | 241 | -1 | ▼ 0.41% | 3,635 |
| Aug 31, 2026 | 246.1 | 249 | 239.8 | 242 | -7 | ▼ 2.81% | 15,523 |
| Aug 27, 2026 | 241.1 | 253.9 | 241.1 | 249 | +1 | ▲ 0.4% | 13,851 |
| Aug 26, 2026 | 247.8 | 251.8 | 245 | 248 | -3.9 | ▼ 1.55% | 15,280 |
| Aug 25, 2026 | 254.9 | 258 | 249.9 | 251.9 | -3 | ▼ 1.18% | 17,319 |
| Aug 24, 2026 | 265 | 265 | 252.1 | 254.9 | -13.1 | ▼ 4.89% | 13,324 |
| Aug 21, 2026 | 250.4 | 268 | 249 | 268 | +14 | ▲ 5.51% | 17,134 |
| Aug 20, 2026 | 250.4 | 255 | 250.3 | 254 | +1 | ▲ 0.4% | 6,713 |
| Aug 19, 2026 | 250.1 | 255 | 250 | 253 | -1.7 | ▼ 0.67% | 11,477 |
| Aug 18, 2026 | 257.9 | 258 | 251 | 254.7 | -3.2 | ▼ 1.24% | 20,710 |
| Aug 17, 2026 | 262.7 | 265.7 | 255 | 257.9 | -8.8 | ▼ 3.3% | 15,911 |
| Aug 14, 2026 | 269.7 | 272 | 262 | 266.7 | +1.7 | ▲ 0.64% | 26,205 |
| Aug 13, 2026 | 262.5 | 265 | 251.4 | 265 | +8 | ▲ 3.11% | 41,238 |
| Aug 12, 2026 | 260 | 260 | 255 | 257 | -1 | ▼ 0.39% | 13,470 |
| Aug 11, 2026 | 257.8 | 258.8 | 254.1 | 258 | +1 | ▲ 0.39% | 13,517 |
| Aug 10, 2026 | 251.3 | 258 | 251.3 | 257 | -1.1 | ▼ 0.43% | 13,088 |
| Aug 07, 2026 | 259 | 261.9 | 257.5 | 258.1 | -2.9 | ▼ 1.11% | 12,524 |
| Aug 06, 2026 | 262.9 | 262.9 | 259 | 261 | -1 | ▼ 0.38% | 16,537 |
| Aug 05, 2026 | 257.1 | 263 | 257.1 | 262 | -1.5 | ▼ 0.57% | 9,625 |
| Aug 04, 2026 | 249.8 | 264.6 | 249.8 | 263.5 | +0.6 | ▲ 0.23% | 19,930 |
| Aug 03, 2026 | 258.3 | 266 | 258.3 | 262.9 | -2.1 | ▼ 0.79% | 17,837 |
| Jul 31, 2026 | 259 | 265 | 259 | 265 | +0.8 | ▲ 0.3% | 10,433 |
| Jul 30, 2026 | 258 | 266.5 | 258 | 264.2 | -0.8 | ▼ 0.3% | 15,550 |
| Jul 29, 2026 | 258.3 | 267.7 | 258.3 | 265 | -0.7 | ▼ 0.26% | 7,317 |
| Jul 28, 2026 | 270 | 270 | 255.2 | 265.7 | -3.2 | ▼ 1.19% | 26,229 |
| Jul 27, 2026 | 261 | 276.8 | 261 | 268.9 | -4.8 | ▼ 1.75% | 6,812 |
| Jul 24, 2026 | 265.1 | 278 | 265.1 | 273.7 | +3.7 | ▲ 1.37% | 18,625 |
| Jul 23, 2026 | 266.2 | 278 | 262.7 | 270 | -2.2 | ▼ 0.81% | 40,902 |
| Jul 22, 2026 | 266 | 279.9 | 266 | 272.2 | -7.8 | ▼ 2.79% | 12,577 |
| Jul 21, 2026 | 277 | 283.6 | 271.3 | 280 | +3 | ▲ 1.08% | 24,789 |
| Jul 20, 2026 | 283.5 | 283.5 | 270 | 277 | +7 | ▲ 2.59% | 17,559 |
| Jul 17, 2026 | 246.6 | 271 | 246.6 | 270 | +20.1 | ▲ 8.04% | 100 |
| Jul 16, 2026 | 251 | 256.5 | 245.1 | 249.9 | -1.1 | ▼ 0.44% | 14,851 |
| Jul 15, 2026 | 256 | 260 | 250 | 251 | +2 | ▲ 0.8% | 9,624 |
| Jul 14, 2026 | 253 | 255 | 240 | 249 | -4 | ▼ 1.58% | 44,550 |
| Jul 13, 2026 | 255.5 | 260 | 253 | 253 | -7 | ▼ 2.69% | 17,073 |
| Jul 10, 2026 | 255 | 265 | 255 | 260 | +2.1 | ▲ 0.81% | 14,385 |
| Jul 09, 2026 | 259.7 | 263.6 | 255 | 257.9 | -4.1 | ▼ 1.56% | 12,540 |
| Jul 08, 2026 | 261.1 | 272 | 260.2 | 262 | -7 | ▼ 2.6% | 17,038 |
| Jul 07, 2026 | 268 | 269 | 264 | 269 | +7 | ▲ 2.67% | 15,663 |
| Jul 06, 2026 | 275 | 275 | 257.2 | 262 | -10 | ▼ 3.68% | 22,726 |
| Jul 03, 2026 | 267.5 | 275.5 | 267.5 | 272 | -1 | ▼ 0.37% | 9,099 |
| Jul 02, 2026 | 267.1 | 274.9 | 267.1 | 273 | +0 | 0% | 13,359 |
| Jul 01, 2026 | 270.7 | 278 | 264 | 273 | +9.1 | ▲ 3.45% | 37,498 |
| Jun 30, 2026 | 257.1 | 266 | 257.1 | 263.9 | -1.1 | ▼ 0.42% | 14,224 |
| Jun 29, 2026 | 265 | 267.9 | 261.1 | 265 | -4 | ▼ 1.49% | 9,392 |
| Jun 26, 2026 | 273.6 | 290 | 266.4 | 269 | +2.5 | ▲ 0.94% | 29,347 |
| Jun 25, 2026 | 265 | 271.3 | 260 | 266.5 | -3.4 | ▼ 1.26% | 16,994 |
| Jun 24, 2026 | 270.1 | 273 | 263 | 269.9 | -4 | ▼ 1.46% | 33,761 |
| Jun 23, 2026 | 271.1 | 279 | 270.6 | 273.9 | -0.3 | ▼ 0.11% | 16,566 |
| Jun 22, 2026 | 278.5 | 280 | 271 | 274.2 | -3.9 | ▼ 1.4% | 25,900 |
| Jun 19, 2026 | 283 | 283 | 278 | 278.1 | -3.9 | ▼ 1.38% | 17,622 |
| Jun 18, 2026 | 281 | 285.8 | 280.1 | 282 | +0.5 | ▲ 0.18% | 8,412 |
| Jun 17, 2026 | 286.6 | 286.6 | 280.2 | 281.5 | +1.4 | ▲ 0.5% | 9,171 |
| Jun 16, 2026 | 293 | 293 | 280 | 280.1 | -0.8 | ▼ 0.28% | 11,911 |
| Jun 15, 2026 | 275 | 284 | 275 | 280.9 | +0.4 | ▲ 0.14% | 13,436 |
| Jun 12, 2026 | 286 | 287 | 280.5 | 280.5 | -3.5 | ▼ 1.23% | 26,760 |
| Jun 11, 2026 | 283.2 | 287 | 277 | 284 | +1.5 | ▲ 0.53% | 51,160 |
| Jun 10, 2026 | 288 | 288.8 | 282.5 | 282.5 | -6 | ▼ 2.08% | 42,612 |
| Jun 09, 2026 | 282 | 290 | 282 | 288.5 | +4.5 | ▲ 1.58% | 26,873 |
| Jun 08, 2026 | 285 | 290 | 281 | 284 | -1.9 | ▼ 0.66% | 34,749 |
| Jun 05, 2026 | 287 | 294 | 285 | 285.9 | -5.6 | ▼ 1.92% | 46,868 |
| Jun 04, 2026 | 292 | 296.9 | 289.1 | 291.5 | -3.4 | ▼ 1.15% | 52,259 |
| Jun 03, 2026 | 294.8 | 303 | 290 | 294.9 | +0.1 | ▲ 0.03% | 31,929 |
| Jun 02, 2026 | 294.1 | 299.9 | 292.1 | 294.8 | -3.2 | ▼ 1.07% | 66,389 |
| Jun 01, 2026 | 306.6 | 309 | 297.8 | 298 | -8.6 | ▼ 2.8% | 37,848 |
| May 27, 2026 | 312 | 314 | 306 | 306.6 | -7.3 | ▼ 2.33% | 50,694 |
| May 26, 2026 | 307 | 316 | 303 | 313.9 | +9.1 | ▲ 2.99% | 185,454 |
| May 25, 2026 | 295.1 | 306.9 | 291 | 304.8 | +6.8 | ▲ 2.28% | 44,896 |
| May 22, 2026 | 290 | 298 | 288.2 | 298 | +9 | ▲ 3.11% | 30,961 |
| May 21, 2026 | 299 | 299 | 288.5 | 289 | -6 | ▼ 2.03% | 12,586 |
| May 20, 2026 | 285 | 295 | 282 | 295 | +5 | ▲ 1.72% | 31,420 |
| May 19, 2026 | 277.4 | 296 | 277.4 | 290 | -2 | ▼ 0.68% | 24,401 |
| May 18, 2026 | 277.4 | 295 | 277.4 | 292 | +0 | 0% | 16,377 |
| May 15, 2026 | 296 | 296 | 291 | 292 | -1.9 | ▼ 0.65% | 20,565 |
| May 14, 2026 | 291 | 297 | 290 | 293.9 | -3.1 | ▼ 1.04% | 21,262 |
| May 13, 2026 | 292.4 | 297 | 291 | 297 | -2.5 | ▼ 0.83% | 19,995 |
| May 12, 2026 | 287 | 309.9 | 287 | 299.5 | -2.4 | ▼ 0.79% | 88,510 |
| May 11, 2026 | 302.8 | 305 | 294.1 | 301.9 | +4.9 | ▲ 1.65% | 46,718 |
| May 08, 2026 | 291 | 297 | 287 | 297 | +6 | ▲ 2.06% | 52,138 |
| May 07, 2026 | 293 | 294 | 285.1 | 291 | -2 | ▼ 0.68% | 21,659 |
| May 06, 2026 | 307.6 | 307.6 | 287 | 293 | +0 | 0% | 31,949 |
| May 05, 2026 | 282 | 293.6 | 279.6 | 293 | +3 | ▲ 1.03% | 49,672 |
| May 04, 2026 | 295 | 298.8 | 288.7 | 290 | -4.9 | ▼ 1.66% | 21,115 |
| Apr 30, 2026 | 307.2 | 307.2 | 285 | 294.9 | +2.3 | ▲ 0.79% | 35,583 |
| Apr 29, 2026 | 315 | 315 | 292 | 292.6 | -7.4 | ▼ 2.47% | 38,412 |
| Apr 28, 2026 | 305 | 308.4 | 295.2 | 300 | -5 | ▼ 1.64% | 51,835 |
| Apr 27, 2026 | 300 | 305 | 298 | 305 | +5 | ▲ 1.67% | 100,642 |
| Apr 24, 2026 | 285 | 300 | 285 | 300 | +0 | 0% | 47,921 |
| Apr 23, 2026 | 288.5 | 303 | 287 | 300 | +5 | ▲ 1.69% | 61,244 |
| Apr 22, 2026 | 290 | 298.5 | 283 | 295 | +0 | 0% | 44,913 |
| Apr 21, 2026 | 293.5 | 299 | 290 | 295 | +1.5 | ▲ 0.51% | 39,647 |
| Apr 20, 2026 | 305.4 | 318 | 293 | 293.5 | -7.5 | ▼ 2.49% | 40,425 |
| Apr 17, 2026 | 307 | 307 | 297.8 | 301 | -0.6 | ▼ 0.2% | 38,021 |
| Apr 16, 2026 | 305.1 | 309 | 300 | 301.6 | -8.3 | ▼ 2.68% | 67,082 |
| Apr 15, 2026 | 306 | 312 | 302 | 309.9 | +9.7 | ▲ 3.23% | 74,280 |
| Apr 13, 2026 | 302.1 | 305.5 | 296 | 300.2 | -2.8 | ▼ 0.92% | 60,352 |
| Apr 10, 2026 | 303 | 316 | 301 | 303 | -3.2 | ▼ 1.05% | 52,929 |
| Apr 09, 2026 | 307 | 310 | 298 | 306.2 | +5.2 | ▲ 1.73% | 75,008 |
| Apr 08, 2026 | 298 | 305 | 295 | 301 | +7.7 | ▲ 2.63% | 55,875 |
| Apr 07, 2026 | 306 | 307 | 291 | 293.3 | -6.7 | ▼ 2.23% | 67,557 |
| Apr 06, 2026 | 276.2 | 304 | 276.2 | 300 | +22 | ▲ 7.91% | 101,424 |
| Apr 05, 2026 | 298 | 298 | 277.7 | 278 | -25.9 | ▼ 8.52% | 88,839 |
| Apr 02, 2026 | 299 | 308 | 295.1 | 303.9 | -1.1 | ▼ 0.36% | 83,054 |
| Apr 01, 2026 | 312.1 | 318.3 | 299 | 305 | -13 | ▼ 4.09% | 84,743 |
| Mar 31, 2026 | 312 | 325.5 | 304.1 | 318 | +6.8 | ▲ 2.19% | 127,847 |
| Mar 30, 2026 | 314.9 | 324 | 309.1 | 311.2 | -3.7 | ▼ 1.17% | 137,664 |
| Mar 29, 2026 | 331.8 | 331.8 | 313.3 | 314.9 | -10.4 | ▼ 3.2% | 114,429 |
| Mar 26, 2026 | 320 | 329.9 | 317 | 325.3 | +2.3 | ▲ 0.71% | 112,401 |
| Mar 25, 2026 | 326.1 | 336.6 | 322 | 323 | -4 | ▼ 1.22% | 137,547 |
| Mar 24, 2026 | 330 | 342 | 327 | 327 | -3 | ▼ 0.91% | 126,648 |
| Mar 23, 2026 | 341.7 | 341.7 | 325 | 330 | -5 | ▼ 1.49% | 163,767 |
| Mar 22, 2026 | 344.8 | 344.8 | 320.5 | 335 | -3.1 | ▼ 0.92% | 299,032 |
| Mar 19, 2026 | 329.4 | 353 | 326 | 338.1 | +15.1 | ▲ 4.67% | 562,902 |
| Mar 17, 2026 | 300.1 | 323.6 | 298 | 323 | +18.1 | ▲ 5.94% | 368,531 |
| Mar 16, 2026 | 317.2 | 317.2 | 300 | 304.9 | -6.1 | ▼ 1.96% | 116,564 |
| Mar 15, 2026 | 306 | 318 | 306 | 311 | +6 | ▲ 1.97% | 158,416 |
| Mar 12, 2026 | 294 | 306 | 294 | 305 | +11 | ▲ 3.74% | 199,972 |
| Mar 11, 2026 | 299.5 | 302 | 294 | 294 | -5.5 | ▼ 1.84% | 108,064 |
| Mar 10, 2026 | 315 | 315 | 289 | 299.5 | -9.9 | ▼ 3.2% | 177,931 |
| Mar 09, 2026 | 291.7 | 309.4 | 291.7 | 309.4 | +23.4 | ▲ 8.18% | 1,690 |
| Mar 03, 2026 | 268 | 286.9 | 268 | 286 | +13 | ▲ 4.76% | 75,962 |
| Mar 01, 2026 | 262.6 | 276.7 | 262.6 | 273 | +6 | ▲ 2.25% | 30,978 |
| Feb 26, 2026 | 273 | 275 | 267 | 267 | -4 | ▼ 1.48% | 28,501 |
| Feb 25, 2026 | 269.1 | 277 | 269.1 | 271 | +2 | ▲ 0.74% | 31,826 |
| Feb 24, 2026 | 268 | 269.8 | 264.6 | 269 | +5.9 | ▲ 2.24% | 23,442 |
| Feb 23, 2026 | 261 | 273 | 261 | 263.1 | +0.1 | ▲ 0.04% | 31,525 |
| Feb 22, 2026 | 270.1 | 275 | 261.1 | 263 | -12.6 | ▼ 4.57% | 70,911 |
| Feb 17, 2026 | 281 | 286 | 275 | 275.6 | -6.5 | ▼ 2.3% | 86,998 |
| Feb 16, 2026 | 289 | 292 | 280 | 282.1 | -6.9 | ▼ 2.39% | 55,326 |
| Feb 12, 2026 | 286.1 | 299 | 283 | 289 | +6.9 | ▲ 2.45% | 175,238 |
| Feb 11, 2026 | 287.9 | 293.4 | 280 | 282.1 | -1 | ▼ 0.35% | 70,432 |
| Feb 10, 2026 | 280.3 | 294 | 280.3 | 283.1 | -2.9 | ▼ 1.01% | 71,730 |
| Feb 09, 2026 | 297 | 299 | 285 | 286 | -9 | ▼ 3.05% | 119,507 |
| Feb 08, 2026 | 283 | 303 | 283 | 295 | +7 | ▲ 2.43% | 251,514 |
| Feb 05, 2026 | 275.3 | 296.3 | 275.3 | 288 | +8 | ▲ 2.86% | 159,070 |
| Feb 04, 2026 | 280 | 285.5 | 276 | 280 | -2.9 | ▼ 1.03% | 59,277 |
| Feb 03, 2026 | 281.2 | 291.3 | 274.5 | 282.9 | -4 | ▼ 1.39% | 171,914 |
| Feb 02, 2026 | 297 | 304.9 | 286 | 286.9 | -12.1 | ▼ 4.05% | 151,517 |
| Feb 01, 2026 | 300 | 306 | 295 | 299 | -4 | ▼ 1.32% | 120,622 |
| Jan 29, 2026 | 300 | 317.9 | 300 | 303 | +5 | ▲ 1.68% | 384,423 |
| Jan 28, 2026 | 291.1 | 306.9 | 291.1 | 298 | +1 | ▲ 0.34% | 266,864 |
| Jan 27, 2026 | 294 | 311 | 290.5 | 297 | +4.1 | ▲ 1.4% | 293,931 |
| Jan 26, 2026 | 295 | 299.5 | 287.1 | 292.9 | +2.8 | ▲ 0.97% | 301,107 |
| Jan 25, 2026 | 289 | 299 | 287.5 | 290.1 | +5.8 | ▲ 2.04% | 311,327 |
| Jan 22, 2026 | 281.2 | 288.6 | 278.5 | 284.3 | +0.3 | ▲ 0.11% | 154,794 |
| Jan 21, 2026 | 290 | 292 | 281.1 | 284 | -4 | ▼ 1.39% | 174,260 |
| Jan 20, 2026 | 272 | 293.7 | 268 | 288 | +21 | ▲ 7.87% | 432,319 |
| Jan 18, 2026 | 255.9 | 272.3 | 255.9 | 267 | +9 | ▲ 3.49% | 142,897 |
| Jan 14, 2026 | 261.9 | 266 | 255 | 258 | +0.2 | ▲ 0.08% | 75,397 |
| Jan 13, 2026 | 244 | 263 | 241.3 | 257.8 | +13.8 | ▲ 5.66% | 175,304 |
| Jan 12, 2026 | 245.3 | 246.5 | 242.6 | 244 | -2.9 | ▼ 1.17% | 26,552 |
| Jan 08, 2026 | 243.7 | 247 | 243.7 | 246.9 | -0.1 | ▼ 0.04% | 23,894 |
| Jan 07, 2026 | 245.8 | 250 | 244 | 247 | -3 | ▼ 1.2% | 27,603 |
| Jan 06, 2026 | 246.2 | 253 | 246.2 | 250 | +1 | ▲ 0.4% | 47,631 |
| Jan 05, 2026 | 239 | 249.2 | 238.1 | 249 | +7.2 | ▲ 2.98% | 41,488 |
| Jan 04, 2026 | 240.3 | 247.8 | 239 | 241.8 | -1.2 | ▼ 0.49% | 40,400 |
| Jan 01, 2026 | 247 | 249 | 242.8 | 243 | -4.1 | ▼ 1.66% | 36,846 |
| Dec 31, 2025 | 243.1 | 254 | 243.1 | 247.1 | +1.1 | ▲ 0.45% | 32,180 |
| Dec 29, 2025 | 250 | 252.1 | 245.5 | 246 | -4 | ▼ 1.6% | 19,327 |
| Dec 28, 2025 | 247.7 | 251.9 | 244 | 250 | +7.1 | ▲ 2.92% | 38,734 |
| Dec 24, 2025 | 247.7 | 247.7 | 240.1 | 242.9 | -0.1 | ▼ 0.04% | 30,350 |
| Dec 23, 2025 | 240 | 244 | 240 | 243 | +0.2 | ▲ 0.08% | 25,027 |
| Dec 22, 2025 | 241 | 244 | 241 | 242.8 | -1.2 | ▼ 0.49% | 29,863 |
| Dec 21, 2025 | 250 | 250 | 242 | 244 | -6 | ▼ 2.4% | 32,279 |
| Dec 18, 2025 | 250 | 255.5 | 249 | 250 | -2.9 | ▼ 1.15% | 33,299 |
| Dec 17, 2025 | 249.1 | 257 | 249.1 | 252.9 | +1.5 | ▲ 0.6% | 40,534 |
| Dec 16, 2025 | 245.5 | 252.7 | 245.5 | 251.4 | +4.3 | ▲ 1.74% | 29,376 |
| Dec 15, 2025 | 250 | 250.8 | 245.3 | 247.1 | -0.9 | ▼ 0.36% | 29,000 |
| Dec 14, 2025 | 250.1 | 255 | 246.1 | 248 | -5 | ▼ 1.98% | 32,526 |
| Dec 11, 2025 | 255 | 255 | 250 | 253 | +3 | ▲ 1.2% | 33,823 |
| Dec 10, 2025 | 260.1 | 260.1 | 250 | 250 | -5 | ▼ 1.96% | 31,831 |
| Dec 09, 2025 | 251 | 261.1 | 251 | 255 | -1 | ▼ 0.39% | 38,024 |
| Dec 08, 2025 | 250.9 | 259 | 250.9 | 256 | +0 | 0% | 36,132 |
| Dec 07, 2025 | 267 | 267.8 | 255.1 | 256 | -6.7 | ▼ 2.55% | 41,264 |
| Dec 03, 2025 | 275 | 275 | 262.7 | 262.7 | -7.2 | ▼ 2.67% | 48,328 |
| Dec 02, 2025 | 261 | 270 | 261 | 269.9 | +6.4 | ▲ 2.43% | 44,723 |
| Dec 01, 2025 | 259.5 | 268 | 258.2 | 263.5 | -1.2 | ▼ 0.45% | 57,764 |
| Nov 30, 2025 | 279 | 279 | 260 | 264.7 | -9.1 | ▼ 3.32% | 105,286 |
| Nov 27, 2025 | 278 | 281.1 | 271.6 | 273.8 | -2.2 | ▼ 0.8% | 95,573 |
| Nov 26, 2025 | 277 | 280 | 271 | 276 | +3 | ▲ 1.1% | 91,932 |
| Nov 25, 2025 | 273 | 275.1 | 267.9 | 273 | +3.3 | ▲ 1.22% | 110,648 |
| Nov 24, 2025 | 275 | 276 | 267.1 | 269.7 | -5.7 | ▼ 2.07% | 117,226 |
| Nov 23, 2025 | 274.1 | 278 | 265.1 | 275.4 | +6.6 | ▲ 2.46% | 145,953 |
| Nov 20, 2025 | 251 | 271 | 250 | 268.8 | +14.3 | ▲ 5.62% | 215,427 |
| Nov 19, 2025 | 260 | 261.2 | 250.9 | 254.5 | -3 | ▼ 1.17% | 52,879 |
| Nov 18, 2025 | 246.4 | 260.1 | 243 | 257.5 | +11.1 | ▲ 4.5% | 164,286 |
| Nov 17, 2025 | 247.7 | 248 | 241.1 | 246.4 | +3.4 | ▲ 1.4% | 37,412 |
| Nov 16, 2025 | 243.1 | 250 | 243 | 243 | -5 | ▼ 2.02% | 35,249 |
| Nov 13, 2025 | 240.1 | 250 | 240.1 | 248 | +3 | ▲ 1.22% | 59,737 |
| Nov 12, 2025 | 245 | 251 | 242.1 | 245 | -4 | ▼ 1.61% | 42,319 |
| Nov 11, 2025 | 244.2 | 252 | 244 | 249 | +0.1 | ▲ 0.04% | 28,066 |
| Nov 10, 2025 | 252.4 | 252.4 | 241 | 248.9 | +0.9 | ▲ 0.36% | 32,013 |
| Nov 09, 2025 | 250 | 254.4 | 244.1 | 248 | -6.7 | ▼ 2.63% | 31,452 |
| Nov 06, 2025 | 255 | 273 | 250.1 | 254.7 | +0.7 | ▲ 0.28% | 88,803 |
| Nov 05, 2025 | 248.1 | 256.9 | 242 | 254 | +6 | ▲ 2.42% | 48,037 |
| Nov 04, 2025 | 253.2 | 261 | 247 | 248 | -9.5 | ▼ 3.69% | 44,340 |
| Nov 03, 2025 | 264 | 269 | 253.1 | 257.5 | -6.5 | ▼ 2.46% | 53,881 |
| Nov 02, 2025 | 255 | 267.9 | 246.1 | 264 | +14 | ▲ 5.6% | 115,414 |
| Oct 30, 2025 | 241 | 252.7 | 236.3 | 250 | +9 | ▲ 3.73% | 63,533 |
| Oct 29, 2025 | 241 | 250 | 238 | 241 | -3 | ▼ 1.23% | 33,483 |
| Oct 28, 2025 | 226 | 248.8 | 225.2 | 244 | +13.5 | ▲ 5.86% | 32,295 |
| Oct 26, 2025 | 221.5 | 234 | 217.2 | 230.5 | +4.5 | ▲ 1.99% | 18,295 |
| Oct 19, 2025 | 231.5 | 232 | 222.5 | 226 | -1 | ▼ 0.44% | 8,689 |
| Oct 16, 2025 | 227.5 | 232.1 | 227 | 227 | -5 | ▼ 2.16% | 17,172 |
| Oct 15, 2025 | 237.9 | 237.9 | 226.1 | 232 | -1.3 | ▼ 0.56% | 13,811 |
| Oct 14, 2025 | 232 | 241.4 | 230.3 | 233.3 | -3.4 | ▼ 1.44% | 12,381 |
| Oct 13, 2025 | 231 | 236.7 | 228 | 236.7 | +3.7 | ▲ 1.59% | 39,755 |
| Oct 12, 2025 | 241 | 242.8 | 233 | 233 | -12 | ▼ 4.9% | 34,970 |
| Oct 09, 2025 | 243 | 261 | 241 | 245 | +6 | ▲ 2.51% | 44,729 |
| Oct 08, 2025 | 254.5 | 254.5 | 237.6 | 239 | -10.6 | ▼ 4.25% | 61,133 |
| Oct 07, 2025 | 257 | 258 | 245.8 | 249.6 | — | — | 65,139 |
