Reliable Nepal Life Insurance Limited
RNLIRs437.7▼ -3.6 (0.82%)
As of Sep 29, 2026 · 02:58
EPS
11.21
P/E Ratio
39.05
Book Value
148.49
PBV
2.95
1Y Yield
-3.01%
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 | 459 | 459 | 435.1 | 437.7 | -3.6 | ▼ 0.82% | 18,750 |
| Sep 28, 2026 | 439 | 447 | 439 | 441.3 | +3.2 | ▲ 0.73% | 44,299 |
| Sep 24, 2026 | 436 | 439 | 433 | 438.1 | +0.1 | ▲ 0.02% | 19,571 |
| Sep 23, 2026 | 468.8 | 468.8 | 435.4 | 438 | -8.5 | ▼ 1.9% | 38,210 |
| Sep 22, 2026 | 445 | 451 | 435.2 | 446.5 | +2.6 | ▲ 0.59% | 29,501 |
| Sep 18, 2026 | 427.1 | 444 | 427.1 | 443.9 | +10.9 | ▲ 2.52% | 45,655 |
| Sep 17, 2026 | 435 | 438.5 | 431 | 433 | +3.8 | ▲ 0.89% | 25,977 |
| Sep 16, 2026 | 433 | 438.9 | 427.1 | 429.2 | -7.1 | ▼ 1.63% | 23,089 |
| Sep 15, 2026 | 451 | 451 | 430 | 436.3 | +6.5 | ▲ 1.51% | 75,061 |
| Sep 14, 2026 | 425 | 435 | 424 | 429.8 | -0.1 | ▼ 0.02% | 13,005 |
| Sep 11, 2026 | 411.6 | 429.9 | 411.6 | 429.9 | +17.9 | ▲ 4.34% | 43,851 |
| Sep 10, 2026 | 410 | 419 | 405.6 | 412 | +1 | ▲ 0.24% | 10,674 |
| Sep 09, 2026 | 414 | 415 | 410 | 411 | -3 | ▼ 0.72% | 9,402 |
| Sep 07, 2026 | 411 | 414.7 | 410 | 414 | +4 | ▲ 0.98% | 5,480 |
| Sep 03, 2026 | 405 | 411.9 | 405 | 410 | +2.1 | ▲ 0.51% | 8,261 |
| Sep 02, 2026 | 423 | 423 | 402.6 | 407.9 | +1.4 | ▲ 0.34% | 10,977 |
| Sep 01, 2026 | 428 | 428 | 402 | 406.5 | -1.5 | ▼ 0.37% | 9,120 |
| Aug 31, 2026 | 415 | 420 | 407 | 408 | -7 | ▼ 1.69% | 17,767 |
| Aug 27, 2026 | 410 | 419.8 | 407 | 415 | +1.9 | ▲ 0.46% | 4,954 |
| Aug 26, 2026 | 420.5 | 420.5 | 410 | 413.1 | -7.5 | ▼ 1.78% | 37,459 |
| Aug 25, 2026 | 420.5 | 430 | 420 | 420.6 | -2.4 | ▼ 0.57% | 7,905 |
| Aug 24, 2026 | 427 | 435 | 422.5 | 423 | -3.8 | ▼ 0.89% | 9,249 |
| Aug 21, 2026 | 427 | 430 | 425 | 426.8 | -2.1 | ▼ 0.49% | 8,950 |
| Aug 20, 2026 | 422.1 | 428.9 | 420.4 | 428.9 | +7.5 | ▲ 1.78% | 10,189 |
| Aug 19, 2026 | 426 | 426 | 420 | 421.4 | -4.6 | ▼ 1.08% | 12,683 |
| Aug 18, 2026 | 429 | 429 | 421 | 426 | -0.2 | ▼ 0.05% | 14,581 |
| Aug 17, 2026 | 428 | 428 | 423.1 | 426.2 | -0.8 | ▼ 0.19% | 13,204 |
| Aug 14, 2026 | 426.4 | 428 | 422.5 | 427 | +0.6 | ▲ 0.14% | 12,809 |
| Aug 13, 2026 | 421.5 | 426.9 | 421.5 | 426.4 | +4.9 | ▲ 1.16% | 14,413 |
| Aug 12, 2026 | 421.1 | 425.9 | 421.1 | 421.5 | -1.4 | ▼ 0.33% | 18,238 |
| Aug 11, 2026 | 421 | 426 | 418 | 422.9 | -1.1 | ▼ 0.26% | 23,788 |
| Aug 10, 2026 | 431.7 | 434 | 423 | 424 | -7.7 | ▼ 1.78% | 21,810 |
| Aug 07, 2026 | 428 | 431.9 | 428 | 431.7 | -0.8 | ▼ 0.18% | 8,967 |
| Aug 06, 2026 | 416 | 435 | 416 | 432.5 | -5.2 | ▼ 1.19% | 27,466 |
| Aug 05, 2026 | 430.1 | 438.4 | 430.1 | 437.7 | +2.7 | ▲ 0.62% | 9,514 |
| Aug 04, 2026 | 446 | 446 | 429 | 435 | -7.9 | ▼ 1.78% | 48,579 |
| Aug 03, 2026 | 430 | 445 | 430 | 442.9 | -1.6 | ▼ 0.36% | 9,208 |
| Jul 31, 2026 | 440.2 | 444.8 | 439.5 | 444.5 | +2.6 | ▲ 0.59% | 11,354 |
| Jul 30, 2026 | 440.3 | 444 | 440.3 | 441.9 | -4 | ▼ 0.9% | 8,512 |
| Jul 29, 2026 | 440 | 448.8 | 440 | 445.9 | +1.9 | ▲ 0.43% | 12,355 |
| Jul 28, 2026 | 444 | 446 | 440.9 | 444 | -1 | ▼ 0.22% | 17,410 |
| Jul 27, 2026 | 451.1 | 458 | 441.4 | 445 | -10 | ▼ 2.2% | 64,248 |
| Jul 24, 2026 | 451.1 | 458 | 451.1 | 455 | -3 | ▼ 0.66% | 10,240 |
| Jul 23, 2026 | 445.1 | 458 | 445.1 | 458 | +1.3 | ▲ 0.28% | 13,601 |
| Jul 22, 2026 | 450.1 | 459 | 450.1 | 456.7 | -2.2 | ▼ 0.48% | 15,294 |
| Jul 21, 2026 | 460.5 | 463.7 | 456 | 458.9 | -0.6 | ▼ 0.13% | 34,536 |
| Jul 20, 2026 | 455 | 463 | 446.5 | 459.5 | +7.7 | ▲ 1.7% | 9,225 |
| Jul 17, 2026 | 436 | 451.8 | 436 | 451.8 | +11.8 | ▲ 2.68% | 9,257 |
| Jul 16, 2026 | 437.1 | 443 | 437.1 | 440 | -1.8 | ▼ 0.41% | 6,013 |
| Jul 15, 2026 | 440 | 444.7 | 437 | 441.8 | +1.8 | ▲ 0.41% | 5,624 |
| Jul 14, 2026 | 439 | 442.8 | 436 | 440 | +0.1 | ▲ 0.02% | 12,497 |
| Jul 13, 2026 | 440.5 | 443.9 | 437 | 439.9 | -4.1 | ▼ 0.92% | 17,502 |
| Jul 10, 2026 | 449.7 | 449.7 | 442 | 444 | -5.7 | ▼ 1.27% | 15,966 |
| Jul 09, 2026 | 445.5 | 449.9 | 445.5 | 449.7 | +1.2 | ▲ 0.27% | 14,625 |
| Jul 08, 2026 | 448 | 450 | 445.3 | 448.5 | -0.8 | ▼ 0.18% | 13,422 |
| Jul 07, 2026 | 455 | 460 | 447.2 | 449.3 | -2.7 | ▼ 0.6% | 13,131 |
| Jul 06, 2026 | 452 | 452.5 | 447 | 452 | +0 | 0% | 8,176 |
| Jul 03, 2026 | 446 | 453.3 | 446 | 452 | +3 | ▲ 0.67% | 4,195 |
| Jul 02, 2026 | 451.5 | 452.9 | 447 | 449 | -2.5 | ▼ 0.55% | 5,246 |
| Jul 01, 2026 | 440.1 | 451.8 | 440.1 | 451.5 | +7.4 | ▲ 1.67% | 5,521 |
| Jun 30, 2026 | 444.6 | 447.4 | 444.1 | 444.1 | -3.3 | ▼ 0.74% | 9,182 |
| Jun 29, 2026 | 450.5 | 451 | 447.4 | 447.4 | -3.6 | ▼ 0.8% | 9,263 |
| Jun 26, 2026 | 452 | 453 | 450.1 | 451 | -1 | ▼ 0.22% | 13,883 |
| Jun 25, 2026 | 451.3 | 453.9 | 447.2 | 452 | -2.8 | ▼ 0.62% | 7,995 |
| Jun 24, 2026 | 456 | 457 | 450.2 | 454.8 | -1.7 | ▼ 0.37% | 25,513 |
| Jun 23, 2026 | 456.5 | 457 | 452.4 | 456.5 | -2.5 | ▼ 0.54% | 14,678 |
| Jun 22, 2026 | 456.3 | 464 | 456.2 | 459 | +0 | 0% | 10,002 |
| Jun 19, 2026 | 458.5 | 460 | 455.3 | 459 | +0.3 | ▲ 0.07% | 17,620 |
| Jun 18, 2026 | 457.3 | 461 | 457.3 | 458.7 | -0.9 | ▼ 0.2% | 8,074 |
| Jun 17, 2026 | 459.2 | 462 | 458.1 | 459.6 | +0.4 | ▲ 0.09% | 7,078 |
| Jun 16, 2026 | 459.4 | 462 | 459.2 | 459.2 | -4.6 | ▼ 0.99% | 19,061 |
| Jun 15, 2026 | 462.1 | 464 | 462 | 463.8 | -1.6 | ▼ 0.34% | 9,858 |
| Jun 12, 2026 | 466 | 466.1 | 463.2 | 465.4 | -0.6 | ▼ 0.13% | 9,608 |
| Jun 11, 2026 | 465 | 470 | 465 | 466 | -2 | ▼ 0.43% | 11,621 |
| Jun 10, 2026 | 469.9 | 479.9 | 466 | 468 | -1 | ▼ 0.21% | 7,862 |
| Jun 09, 2026 | 470 | 479.8 | 463.2 | 469 | -1.1 | ▼ 0.23% | 22,953 |
| Jun 08, 2026 | 473.4 | 475 | 468.1 | 470.1 | -4.4 | ▼ 0.93% | 28,793 |
| Jun 05, 2026 | 470 | 477 | 470 | 474.5 | -1.5 | ▼ 0.32% | 22,198 |
| Jun 04, 2026 | 478.2 | 483 | 473 | 476 | -2.2 | ▼ 0.46% | 16,395 |
| Jun 03, 2026 | 467 | 481 | 462.3 | 478.2 | +10.3 | ▲ 2.2% | 67,095 |
| Jun 02, 2026 | 466 | 469.5 | 460.4 | 467.9 | +1.9 | ▲ 0.41% | 8,457 |
| Jun 01, 2026 | 468 | 472 | 460 | 466 | -2.2 | ▼ 0.47% | 8,701 |
| May 27, 2026 | 465 | 473 | 465 | 468.2 | -1.2 | ▼ 0.26% | 9,758 |
| May 26, 2026 | 465.5 | 470.9 | 465.5 | 469.4 | +0 | 0% | 18,142 |
| May 25, 2026 | 466 | 471 | 461 | 469.4 | +4.4 | ▲ 0.95% | 34,869 |
| May 22, 2026 | 461.2 | 465.8 | 461.2 | 465 | +2.5 | ▲ 0.54% | 9,340 |
| May 21, 2026 | 464 | 465.4 | 462.1 | 462.5 | -2.7 | ▼ 0.58% | 14,028 |
| May 20, 2026 | 458.1 | 470 | 458.1 | 465.2 | +6 | ▲ 1.31% | 12,313 |
| May 19, 2026 | 460 | 469.9 | 458.4 | 459.2 | +1.2 | ▲ 0.26% | 14,106 |
| May 18, 2026 | 459 | 465 | 456.2 | 458 | -0.6 | ▼ 0.13% | 9,428 |
| May 15, 2026 | 480.9 | 480.9 | 454.2 | 458.6 | +0.6 | ▲ 0.13% | 6,859 |
| May 14, 2026 | 461 | 464 | 456 | 458 | -3 | ▼ 0.65% | 4,271 |
| May 13, 2026 | 457.9 | 464.5 | 455.2 | 461 | -2.5 | ▼ 0.54% | 5,804 |
| May 12, 2026 | 466 | 467 | 460.4 | 463.5 | -3.5 | ▼ 0.75% | 14,870 |
| May 11, 2026 | 462.1 | 468.8 | 462 | 467 | +5 | ▲ 1.08% | 10,629 |
| May 08, 2026 | 459 | 468.8 | 459 | 462 | +2.1 | ▲ 0.46% | 11,927 |
| May 07, 2026 | 457 | 461 | 457 | 459.9 | +1.9 | ▲ 0.41% | 10,239 |
| May 06, 2026 | 456 | 460 | 453 | 458 | +2 | ▲ 0.44% | 4,222 |
| May 05, 2026 | 452.1 | 459 | 451.2 | 456 | -0.1 | ▼ 0.02% | 10,764 |
| May 04, 2026 | 456 | 460 | 456 | 456.1 | -4 | ▼ 0.87% | 12,187 |
| Apr 30, 2026 | 457.1 | 461 | 454 | 460.1 | +1.1 | ▲ 0.24% | 13,805 |
| Apr 29, 2026 | 470 | 470 | 456.3 | 459 | -2.9 | ▼ 0.63% | 17,090 |
| Apr 28, 2026 | 469 | 465 | 460 | 461.9 | -7.1 | ▼ 1.51% | 15,629 |
| Apr 27, 2026 | 458 | 469 | 455.5 | 469 | +11 | ▲ 2.4% | 50,640 |
| Apr 24, 2026 | 457 | 460 | 455 | 458 | +0.3 | ▲ 0.07% | 9,676 |
| Apr 23, 2026 | 457.1 | 463 | 455 | 457.7 | -2.4 | ▼ 0.52% | 11,273 |
| Apr 22, 2026 | 457 | 465 | 456.8 | 460.1 | -2.9 | ▼ 0.63% | 31,773 |
| Apr 21, 2026 | 455 | 466 | 455 | 463 | -2 | ▼ 0.43% | 7,430 |
| Apr 20, 2026 | 470 | 473 | 460 | 465 | -4.7 | ▼ 1% | 12,293 |
| Apr 17, 2026 | 467 | 469.7 | 465 | 469.7 | +0.9 | ▲ 0.19% | 15,386 |
| Apr 16, 2026 | 468.1 | 474 | 468.1 | 468.8 | -1.4 | ▼ 0.3% | 25,212 |
| Apr 15, 2026 | 467.2 | 477 | 467.2 | 470.2 | +4.2 | ▲ 0.9% | 30,744 |
| Apr 13, 2026 | 465.1 | 473.5 | 465.1 | 466 | -2 | ▼ 0.43% | 9,671 |
| Apr 10, 2026 | 474 | 475 | 467.5 | 468 | -7 | ▼ 1.47% | 18,488 |
| Apr 09, 2026 | 479 | 479 | 465.6 | 475 | +4.2 | ▲ 0.89% | 28,591 |
| Apr 08, 2026 | 468 | 471.9 | 464 | 470.8 | +5.8 | ▲ 1.25% | 19,147 |
| Apr 07, 2026 | 465 | 469.9 | 463 | 465 | +0 | 0% | 50,597 |
| Apr 06, 2026 | 454 | 466.7 | 452 | 465 | +11 | ▲ 2.42% | 39,706 |
| Apr 05, 2026 | 461.1 | 464 | 453 | 454 | -15 | ▼ 3.2% | 45,889 |
| Apr 02, 2026 | 460.5 | 472.4 | 460.5 | 469 | +0.5 | ▲ 0.11% | 34,933 |
| Apr 01, 2026 | 473.2 | 478.8 | 465 | 468.5 | -8.5 | ▼ 1.78% | 38,508 |
| Mar 31, 2026 | 473 | 482.8 | 467.2 | 477 | +2.9 | ▲ 0.61% | 43,935 |
| Mar 30, 2026 | 478 | 485 | 473.7 | 474.1 | -6.9 | ▼ 1.43% | 44,028 |
| Mar 29, 2026 | 501.9 | 501.9 | 478.3 | 481 | -11.1 | ▼ 2.26% | 75,802 |
| Mar 26, 2026 | 490 | 496.2 | 487 | 492.1 | -2.9 | ▼ 0.59% | 44,526 |
| Mar 25, 2026 | 500 | 501 | 490.3 | 495 | -5.1 | ▼ 1.02% | 63,246 |
| Mar 24, 2026 | 503 | 504 | 496.4 | 500.1 | -1.9 | ▼ 0.38% | 57,419 |
| Mar 23, 2026 | 504 | 509.8 | 496 | 502 | -2 | ▼ 0.4% | 74,705 |
| Mar 22, 2026 | 495 | 510 | 495 | 504 | +9 | ▲ 1.82% | 115,500 |
| Mar 19, 2026 | 480 | 496 | 480 | 495 | +15 | ▲ 3.13% | 59,072 |
| Mar 17, 2026 | 485 | 485 | 479.2 | 480 | +0 | 0% | 60,823 |
| Mar 16, 2026 | 495 | 498.8 | 479 | 480 | -10 | ▼ 2.04% | 46,300 |
| Mar 15, 2026 | 508.9 | 508.9 | 489 | 490 | -9 | ▼ 1.8% | 36,467 |
| Mar 12, 2026 | 498 | 499.9 | 488.1 | 499 | +1 | ▲ 0.2% | 53,453 |
| Mar 11, 2026 | 513 | 513 | 489 | 498 | -5.1 | ▼ 1.01% | 76,551 |
| Mar 10, 2026 | 515 | 520 | 492 | 503.1 | -17.1 | ▼ 3.29% | 157,164 |
| Mar 09, 2026 | 490.6 | 520.2 | 490.6 | 520.2 | +39.2 | ▲ 8.15% | 3,443 |
| Mar 03, 2026 | 480.4 | 482 | 464 | 481 | +10 | ▲ 2.12% | 53,285 |
| Mar 01, 2026 | 468.9 | 472.5 | 457 | 471 | +2.1 | ▲ 0.45% | 38,574 |
| Feb 26, 2026 | 477.3 | 477.3 | 461.1 | 468.9 | +0.9 | ▲ 0.19% | 22,853 |
| Feb 25, 2026 | 458 | 468.9 | 452 | 468 | +14.5 | ▲ 3.2% | 53,095 |
| Feb 24, 2026 | 457.6 | 457.6 | 445 | 453.5 | +4.8 | ▲ 1.07% | 12,314 |
| Feb 23, 2026 | 459 | 459 | 447.2 | 448.7 | -1.3 | ▼ 0.29% | 16,905 |
| Feb 22, 2026 | 462 | 462 | 448.1 | 450 | -3 | ▼ 0.66% | 19,072 |
| Feb 17, 2026 | 462 | 462 | 451 | 453 | -2 | ▼ 0.44% | 20,652 |
| Feb 16, 2026 | 464.1 | 464.1 | 451.5 | 455 | +0 | 0% | 30,332 |
| Feb 12, 2026 | 453 | 455.9 | 450.2 | 455 | +2 | ▲ 0.44% | 27,426 |
| Feb 11, 2026 | 458 | 458 | 452.2 | 453 | -1.7 | ▼ 0.37% | 28,692 |
| Feb 10, 2026 | 456.5 | 460.1 | 454.7 | 454.7 | -4.2 | ▼ 0.92% | 29,031 |
| Feb 09, 2026 | 462 | 462 | 457 | 458.9 | -4.2 | ▼ 0.91% | 26,654 |
| Feb 08, 2026 | 467 | 470.4 | 462.3 | 463.1 | -4 | ▼ 0.86% | 37,168 |
| Feb 05, 2026 | 462 | 467.1 | 458 | 467.1 | +5.1 | ▲ 1.1% | 47,561 |
| Feb 04, 2026 | 461.9 | 464.5 | 457.3 | 462 | +1.6 | ▲ 0.35% | 20,753 |
| Feb 03, 2026 | 460.1 | 464 | 460.1 | 460.4 | -1.4 | ▼ 0.3% | 13,891 |
| Feb 02, 2026 | 462 | 465 | 460.2 | 461.8 | +0.5 | ▲ 0.11% | 32,505 |
| Feb 01, 2026 | 473 | 473 | 460.8 | 461.3 | -4.7 | ▼ 1.01% | 44,230 |
| Jan 29, 2026 | 469.5 | 470 | 464.2 | 466 | -3.5 | ▼ 0.75% | 47,967 |
| Jan 28, 2026 | 463.1 | 471 | 463.1 | 469.5 | -0.5 | ▼ 0.11% | 23,002 |
| Jan 27, 2026 | 481 | 481 | 469 | 470 | -11 | ▼ 2.29% | 68,256 |
| Jan 26, 2026 | 485 | 485 | 475.1 | 481 | -2 | ▼ 0.41% | 52,313 |
| Jan 25, 2026 | 475 | 485.1 | 465.6 | 483 | +8 | ▲ 1.68% | 42,615 |
| Jan 22, 2026 | 474 | 477 | 472 | 475 | -1 | ▼ 0.21% | 33,963 |
| Jan 21, 2026 | 482.8 | 482.8 | 474.5 | 476 | -0.8 | ▼ 0.17% | 40,538 |
| Jan 20, 2026 | 466 | 477.8 | 466 | 476.8 | +10.8 | ▲ 2.32% | 85,579 |
| Jan 18, 2026 | 463 | 469 | 462.3 | 466 | +2.4 | ▲ 0.52% | 57,801 |
| Jan 14, 2026 | 463.7 | 466 | 462 | 463.6 | -0.1 | ▼ 0.02% | 28,405 |
| Jan 13, 2026 | 464 | 470 | 462.5 | 463.7 | -0.3 | ▼ 0.06% | 46,595 |
| Jan 12, 2026 | 460.2 | 467.5 | 460.2 | 464 | -3 | ▼ 0.64% | 28,756 |
| Jan 08, 2026 | 451.9 | 467.8 | 451.9 | 467 | +5.9 | ▲ 1.28% | 50,532 |
| Jan 07, 2026 | 475.3 | 475.3 | 460 | 461.1 | -4.9 | ▼ 1.05% | 41,260 |
| Jan 06, 2026 | 465 | 470 | 462.4 | 466 | +0.6 | ▲ 0.13% | 28,158 |
| Jan 05, 2026 | 466.5 | 466.5 | 457.2 | 465.4 | -10.6 | ▼ 2.23% | 66,915 |
| Jan 04, 2026 | 476.1 | 477 | 473 | 476 | +0.1 | ▲ 0.02% | 60,619 |
| Jan 01, 2026 | 480 | 480 | 474.1 | 475.9 | -0.1 | ▼ 0.02% | 42,147 |
| Dec 31, 2025 | 481.7 | 481.7 | 472.2 | 476 | +3.7 | ▲ 0.78% | 37,483 |
| Dec 29, 2025 | 484.9 | 484.9 | 472.1 | 472.3 | -3.3 | ▼ 0.69% | 27,673 |
| Dec 28, 2025 | 470 | 479.9 | 469 | 475.6 | +8.6 | ▲ 1.84% | 42,943 |
| Dec 24, 2025 | 475.6 | 475.6 | 466.1 | 467 | +0.7 | ▲ 0.15% | 22,752 |
| Dec 23, 2025 | 465 | 472 | 462 | 466.3 | -1.2 | ▼ 0.26% | 31,752 |
| Dec 22, 2025 | 471 | 475 | 467 | 467.5 | -10.5 | ▼ 2.2% | 86,615 |
| Dec 21, 2025 | 490 | 490.2 | 475 | 478 | -14 | ▼ 2.85% | 92,451 |
| Dec 18, 2025 | 498.9 | 500 | 490 | 492 | -2.1 | ▼ 0.43% | 168,885 |
| Dec 17, 2025 | 490 | 500 | 488 | 494.1 | +6.1 | ▲ 1.25% | 57,322 |
| Dec 16, 2025 | 490 | 492 | 486.5 | 488 | +0 | 0% | 50,292 |
| Dec 15, 2025 | 482 | 491 | 482 | 488 | +1 | ▲ 0.21% | 25,401 |
| Dec 14, 2025 | 494.8 | 494.8 | 485.3 | 487 | -4 | ▼ 0.81% | 46,778 |
| Dec 11, 2025 | 486.3 | 495.9 | 486.3 | 491 | +1.1 | ▲ 0.22% | 45,736 |
| Dec 10, 2025 | 490 | 495.3 | 488 | 489.9 | +1.5 | ▲ 0.31% | 60,328 |
| Dec 09, 2025 | 488 | 493.7 | 482 | 488.4 | +1.5 | ▲ 0.31% | 62,719 |
| Dec 08, 2025 | 483.4 | 491 | 480.2 | 486.9 | +4 | ▲ 0.83% | 71,745 |
| Dec 07, 2025 | 485 | 493 | 480 | 482.9 | -2.1 | ▼ 0.43% | 89,255 |
| Dec 03, 2025 | 495 | 497.8 | 485 | 485 | -9.5 | ▼ 1.92% | 96,476 |
| Dec 02, 2025 | 486.1 | 504 | 486.1 | 494.5 | -1.5 | ▼ 0.3% | 91,492 |
| Dec 01, 2025 | 500 | 505 | 493 | 496 | -4.2 | ▼ 0.84% | 132,777 |
| Nov 30, 2025 | 513.8 | 516 | 500.2 | 500.2 | -3.6 | ▼ 0.71% | 257,339 |
| Nov 27, 2025 | 489.3 | 509 | 489.3 | 503.8 | +6.4 | ▲ 1.29% | 263,563 |
| Nov 26, 2025 | 504 | 504 | 492 | 497.4 | +0.4 | ▲ 0.08% | 211,667 |
| Nov 25, 2025 | 512 | 512 | 492 | 497 | -5 | ▼ 1% | 113,054 |
| Nov 24, 2025 | 484.9 | 506 | 476.2 | 502 | +26 | ▲ 5.46% | 413,500 |
| Nov 23, 2025 | 473 | 480 | 473 | 476 | +5 | ▲ 1.06% | 113,163 |
| Nov 20, 2025 | 467 | 472 | 467 | 471 | -4 | ▼ 0.84% | 30,932 |
| Nov 19, 2025 | 484 | 484 | 470.5 | 475 | +0 | 0% | 55,885 |
| Nov 18, 2025 | 474 | 479 | 472.5 | 475 | +1.2 | ▲ 0.25% | 76,235 |
| Nov 17, 2025 | 473 | 480 | 468.1 | 473.8 | +1.1 | ▲ 0.23% | 62,068 |
| Nov 16, 2025 | 460.6 | 475 | 460.6 | 472.7 | +5.7 | ▲ 1.22% | 103,159 |
| Nov 13, 2025 | 460 | 471 | 457 | 467 | +7 | ▲ 1.52% | 41,629 |
| Nov 12, 2025 | 462 | 471.2 | 459.8 | 460 | -8.9 | ▼ 1.9% | 38,547 |
| Nov 11, 2025 | 478 | 478 | 465 | 468.9 | -1.3 | ▼ 0.28% | 34,621 |
| Nov 10, 2025 | 472.1 | 474 | 467 | 470.2 | -9.8 | ▼ 2.04% | 100,836 |
| Nov 09, 2025 | 480 | 480 | 465.1 | 480 | +6 | ▲ 1.27% | 73,333 |
| Nov 06, 2025 | 485 | 485 | 474 | 474 | -4 | ▼ 0.84% | 32,326 |
| Nov 05, 2025 | 482 | 482 | 470.6 | 478 | -5 | ▼ 1.04% | 45,091 |
| Nov 04, 2025 | 481.1 | 505 | 478.3 | 483 | -4.9 | ▼ 1% | 79,703 |
| Nov 03, 2025 | 488 | 493 | 481.2 | 487.9 | -3.1 | ▼ 0.63% | 126,777 |
| Nov 02, 2025 | 482 | 494 | 476 | 491 | +12 | ▲ 2.51% | 195,150 |
| Oct 30, 2025 | 464 | 482 | 463.1 | 479 | +7.5 | ▲ 1.59% | 129,704 |
| Oct 29, 2025 | 468 | 477 | 463.6 | 471.5 | +2.5 | ▲ 0.53% | 125,750 |
| Oct 28, 2025 | 441.1 | 469 | 441.1 | 469 | +30 | ▲ 6.83% | 82,353 |
| Oct 26, 2025 | 432 | 439.8 | 432 | 439 | +4.7 | ▲ 1.08% | 11,807 |
| Oct 19, 2025 | 440 | 440 | 431.2 | 434.3 | -1.7 | ▼ 0.39% | 8,029 |
| Oct 16, 2025 | 434.1 | 441 | 434.1 | 436 | -5 | ▼ 1.13% | 13,100 |
| Oct 15, 2025 | 436 | 445 | 436 | 441 | -3 | ▼ 0.68% | 13,728 |
| Oct 14, 2025 | 442 | 449.8 | 442 | 444 | -3.6 | ▼ 0.8% | 17,573 |
| Oct 13, 2025 | 430 | 447.6 | 430 | 447.6 | +10.6 | ▲ 2.43% | 22,100 |
| Oct 12, 2025 | 450 | 450 | 436.2 | 437 | -16 | ▼ 3.53% | 31,142 |
| Oct 09, 2025 | 450 | 474 | 448.8 | 453 | +4.2 | ▲ 0.94% | 27,174 |
| Oct 08, 2025 | 451 | 452 | 440.1 | 448.8 | -2.5 | ▼ 0.55% | 29,176 |
| Oct 07, 2025 | 466.1 | 467 | 450 | 451.3 | — | — | 36,241 |
