Singati Hydro Energy Limited
SHELRs298.2▼ -1.6 (0.53%)
As of Sep 29, 2026 · 02:59
EPS
6.78
P/E Ratio
43.98
Book Value
109.81
PBV
2.72
1Y Yield
3.54%
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 | 305 | 305 | 297.9 | 298.2 | -1.6 | ▼ 0.53% | 25,677 |
| Sep 28, 2026 | 301.1 | 306 | 299 | 299.8 | -2.5 | ▼ 0.83% | 41,488 |
| Sep 24, 2026 | 288 | 304.1 | 288 | 302.3 | +0.3 | ▲ 0.1% | 56,211 |
| Sep 23, 2026 | 304.2 | 307.7 | 302 | 302 | -5.4 | ▼ 1.76% | 232,730 |
| Sep 22, 2026 | 307.6 | 313 | 307 | 307.4 | -3.6 | ▼ 1.16% | 70,814 |
| Sep 18, 2026 | 306.3 | 312 | 306 | 311 | +5 | ▲ 1.63% | 126,705 |
| Sep 17, 2026 | 305 | 314 | 305 | 306 | +0.2 | ▲ 0.07% | 67,790 |
| Sep 16, 2026 | 303.4 | 307.2 | 303.4 | 305.8 | -2.2 | ▼ 0.71% | 68,525 |
| Sep 15, 2026 | 310 | 315 | 305 | 308 | +7.7 | ▲ 2.56% | 106,322 |
| Sep 14, 2026 | 299 | 303.7 | 299 | 300.3 | +0.5 | ▲ 0.17% | 35,041 |
| Sep 11, 2026 | 291.1 | 299.8 | 291 | 299.8 | +8.8 | ▲ 3.02% | 83,228 |
| Sep 10, 2026 | 290 | 291 | 287.1 | 291 | +1 | ▲ 0.34% | 44,810 |
| Sep 09, 2026 | 294 | 294.1 | 284.3 | 290 | -3.9 | ▼ 1.33% | 60,085 |
| Sep 07, 2026 | 293.7 | 296 | 293 | 293.9 | +0.2 | ▲ 0.07% | 35,627 |
| Sep 03, 2026 | 291.1 | 294 | 291 | 293.7 | +0.2 | ▲ 0.07% | 26,314 |
| Sep 02, 2026 | 290 | 293.8 | 289.7 | 293.5 | +3 | ▲ 1.03% | 31,205 |
| Sep 01, 2026 | 290 | 293.9 | 285.7 | 290.5 | +1.5 | ▲ 0.52% | 32,653 |
| Aug 31, 2026 | 290 | 290.8 | 287 | 289 | -3.6 | ▼ 1.23% | 52,408 |
| Aug 27, 2026 | 288.1 | 295 | 285.2 | 292.6 | -0.9 | ▼ 0.31% | 70,837 |
| Aug 26, 2026 | 295 | 295 | 290.2 | 293.5 | -3.5 | ▼ 1.18% | 84,510 |
| Aug 25, 2026 | 295 | 300 | 294.4 | 297 | -0.5 | ▼ 0.17% | 41,658 |
| Aug 24, 2026 | 300 | 304.8 | 295 | 297.5 | -2.5 | ▼ 0.83% | 88,785 |
| Aug 21, 2026 | 302 | 305 | 299 | 300 | -2 | ▼ 0.66% | 61,465 |
| Aug 20, 2026 | 295 | 303 | 294.6 | 302 | +4 | ▲ 1.34% | 52,751 |
| Aug 19, 2026 | 298.2 | 300 | 295 | 298 | -0.2 | ▼ 0.07% | 100,380 |
| Aug 18, 2026 | 303.1 | 303.6 | 295 | 298.2 | -5.7 | ▼ 1.88% | 135,658 |
| Aug 17, 2026 | 305 | 306 | 303.3 | 303.9 | -2.1 | ▼ 0.69% | 47,317 |
| Aug 14, 2026 | 308 | 309 | 305.3 | 306 | -0.7 | ▼ 0.23% | 36,730 |
| Aug 13, 2026 | 303.5 | 309.9 | 303.4 | 306.7 | +1.7 | ▲ 0.56% | 89,508 |
| Aug 12, 2026 | 303.3 | 309 | 303.3 | 305 | -0.9 | ▼ 0.29% | 26,751 |
| Aug 11, 2026 | 309 | 309 | 303 | 305.9 | +1.7 | ▲ 0.56% | 44,730 |
| Aug 10, 2026 | 305.1 | 308 | 303.3 | 304.2 | -2.8 | ▼ 0.91% | 40,875 |
| Aug 07, 2026 | 305 | 307.7 | 301.8 | 307 | +0.1 | ▲ 0.03% | 47,541 |
| Aug 06, 2026 | 305 | 311.6 | 305 | 306.9 | +0 | 0% | 78,427 |
| Aug 05, 2026 | 302.2 | 308 | 302.2 | 306.9 | +1.7 | ▲ 0.56% | 27,377 |
| Aug 04, 2026 | 307 | 308.4 | 304.2 | 305.2 | -1.8 | ▼ 0.59% | 71,014 |
| Aug 03, 2026 | 307 | 309 | 306.6 | 307 | -0.7 | ▼ 0.23% | 45,753 |
| Jul 31, 2026 | 305 | 308 | 302.7 | 307.7 | +2.7 | ▲ 0.89% | 49,839 |
| Jul 30, 2026 | 304 | 307.5 | 304 | 305 | +0 | 0% | 57,162 |
| Jul 29, 2026 | 307 | 307 | 304.1 | 305 | -1.5 | ▼ 0.49% | 48,396 |
| Jul 28, 2026 | 307.9 | 307.9 | 302 | 306.5 | +1.5 | ▲ 0.49% | 110,117 |
| Jul 27, 2026 | 310 | 311.5 | 303 | 305 | -4.7 | ▼ 1.52% | 73,957 |
| Jul 24, 2026 | 310 | 315 | 309 | 309.7 | -2.8 | ▼ 0.9% | 38,004 |
| Jul 23, 2026 | 306 | 312.5 | 306 | 312.5 | +3.6 | ▲ 1.17% | 58,597 |
| Jul 22, 2026 | 311 | 313 | 307.4 | 308.9 | -2.1 | ▼ 0.68% | 90,562 |
| Jul 21, 2026 | 316 | 317.5 | 310 | 311 | -5 | ▼ 1.58% | 92,747 |
| Jul 20, 2026 | 312 | 316 | 309 | 316 | +4.2 | ▲ 1.35% | 68,754 |
| Jul 17, 2026 | 308.5 | 312 | 305.1 | 311.8 | +8.9 | ▲ 2.94% | 105,952 |
| Jul 16, 2026 | 299 | 304 | 296.1 | 302.9 | +4 | ▲ 1.34% | 821,873 |
| Jul 15, 2026 | 293 | 300 | 293 | 298.9 | +6.9 | ▲ 2.36% | 185,382 |
| Jul 14, 2026 | 290 | 296 | 287 | 292 | +2 | ▲ 0.69% | 378,434 |
| Jul 13, 2026 | 295 | 295 | 290 | 290 | -5 | ▼ 1.69% | 70,178 |
| Jul 10, 2026 | 297.8 | 299.9 | 294.7 | 295 | +1.3 | ▲ 0.44% | 36,321 |
| Jul 09, 2026 | 295 | 297 | 293.1 | 293.7 | -3.3 | ▼ 1.11% | 30,995 |
| Jul 08, 2026 | 295.2 | 299 | 294.3 | 297 | -2.4 | ▼ 0.8% | 35,370 |
| Jul 07, 2026 | 295 | 299.4 | 291 | 299.4 | +3.4 | ▲ 1.15% | 51,973 |
| Jul 06, 2026 | 300 | 300 | 296 | 296 | -5.9 | ▼ 1.95% | 36,907 |
| Jul 03, 2026 | 300 | 302.9 | 299.3 | 301.9 | +2.9 | ▲ 0.97% | 42,721 |
| Jul 02, 2026 | 300 | 304 | 296 | 299 | -1 | ▼ 0.33% | 47,708 |
| Jul 01, 2026 | 295 | 303 | 295 | 300 | +5.2 | ▲ 1.76% | 37,575 |
| Jun 30, 2026 | 298 | 298 | 291.5 | 294.8 | +0.8 | ▲ 0.27% | 43,653 |
| Jun 29, 2026 | 298 | 298.8 | 293.6 | 294 | -5.1 | ▼ 1.71% | 71,606 |
| Jun 26, 2026 | 300.4 | 304.4 | 298.5 | 299.1 | -1.3 | ▼ 0.43% | 52,824 |
| Jun 25, 2026 | 305 | 309 | 299 | 300.4 | -1.6 | ▼ 0.53% | 58,264 |
| Jun 24, 2026 | 316 | 316 | 297.3 | 302 | +0.6 | ▲ 0.2% | 74,968 |
| Jun 23, 2026 | 303 | 305 | 301.2 | 301.4 | -4.6 | ▼ 1.5% | 83,812 |
| Jun 22, 2026 | 306 | 309.5 | 304.1 | 306 | -0.4 | ▼ 0.13% | 72,269 |
| Jun 19, 2026 | 308 | 308 | 304.9 | 306.4 | -1.4 | ▼ 0.45% | 86,057 |
| Jun 18, 2026 | 308 | 309.9 | 306.2 | 307.8 | -0.2 | ▼ 0.06% | 50,347 |
| Jun 17, 2026 | 308 | 311 | 306.3 | 308 | +0 | 0% | 34,651 |
| Jun 16, 2026 | 309 | 310 | 306.1 | 308 | -0.2 | ▼ 0.06% | 47,890 |
| Jun 15, 2026 | 313.9 | 314 | 304.6 | 308.2 | -2.1 | ▼ 0.68% | 45,917 |
| Jun 12, 2026 | 309.1 | 314 | 309 | 310.3 | +0.3 | ▲ 0.1% | 62,584 |
| Jun 11, 2026 | 310 | 314 | 308.7 | 310 | -1 | ▼ 0.32% | 88,958 |
| Jun 10, 2026 | 315 | 315 | 309 | 311 | +0.1 | ▲ 0.03% | 31,633 |
| Jun 09, 2026 | 312 | 313 | 307 | 310.9 | -1.2 | ▼ 0.38% | 122,295 |
| Jun 08, 2026 | 316 | 316 | 311 | 312.1 | -2.2 | ▼ 0.7% | 82,608 |
| Jun 05, 2026 | 322 | 322 | 313.5 | 314.3 | -1.7 | ▼ 0.54% | 114,094 |
| Jun 04, 2026 | 315 | 320.5 | 315 | 316 | -1 | ▼ 0.32% | 102,477 |
| Jun 03, 2026 | 315.1 | 320 | 315.1 | 317 | +1 | ▲ 0.32% | 66,690 |
| Jun 02, 2026 | 318 | 318 | 313.4 | 316 | +0 | 0% | 85,997 |
| Jun 01, 2026 | 323 | 323 | 313.4 | 316 | -6.8 | ▼ 2.11% | 121,580 |
| May 27, 2026 | 320.9 | 325.4 | 320 | 322.8 | +1.9 | ▲ 0.59% | 139,850 |
| May 26, 2026 | 326.9 | 326.9 | 319.2 | 320.9 | -2.9 | ▼ 0.9% | 128,101 |
| May 25, 2026 | 315 | 325 | 315 | 323.8 | +5.8 | ▲ 1.82% | 209,293 |
| May 22, 2026 | 313 | 319.5 | 313 | 318 | +4 | ▲ 1.27% | 53,183 |
| May 21, 2026 | 317 | 322.8 | 313.1 | 314 | -3 | ▼ 0.95% | 54,084 |
| May 20, 2026 | 308.5 | 317 | 308.5 | 317 | +6.1 | ▲ 1.96% | 57,211 |
| May 19, 2026 | 308.1 | 313.5 | 308 | 310.9 | +0 | 0% | 60,218 |
| May 18, 2026 | 309 | 314.5 | 309 | 310.9 | +0.7 | ▲ 0.23% | 39,629 |
| May 15, 2026 | 310 | 312.5 | 308 | 310.2 | +1.2 | ▲ 0.39% | 39,210 |
| May 14, 2026 | 311.8 | 315.9 | 307.8 | 309 | -2.8 | ▼ 0.9% | 62,784 |
| May 13, 2026 | 310 | 312 | 306 | 311.8 | -0.2 | ▼ 0.06% | 63,920 |
| May 12, 2026 | 317.1 | 318 | 309.5 | 312 | -5.2 | ▼ 1.64% | 155,720 |
| May 11, 2026 | 316 | 318.9 | 313 | 317.2 | +5.3 | ▲ 1.7% | 142,392 |
| May 08, 2026 | 306 | 312 | 304 | 311.9 | +7.7 | ▲ 2.53% | 77,941 |
| May 07, 2026 | 300.1 | 306 | 300.1 | 304.2 | -0.3 | ▼ 0.1% | 43,524 |
| May 06, 2026 | 305 | 307 | 299.3 | 304.5 | -0.5 | ▼ 0.16% | 155,234 |
| May 05, 2026 | 303 | 308 | 298.6 | 305 | +2.9 | ▲ 0.96% | 80,147 |
| May 04, 2026 | 307 | 308 | 301.3 | 302.1 | -4.9 | ▼ 1.6% | 64,541 |
| Apr 30, 2026 | 303 | 309 | 302 | 307 | +0 | 0% | 124,580 |
| Apr 29, 2026 | 315 | 315 | 305 | 307 | -4 | ▼ 1.29% | 121,321 |
| Apr 28, 2026 | 317.5 | 319.9 | 311 | 311 | -6.5 | ▼ 2.05% | 123,844 |
| Apr 27, 2026 | 314 | 319 | 312 | 317.5 | +3.5 | ▲ 1.11% | 51,827 |
| Apr 24, 2026 | 314 | 316.8 | 310.5 | 314 | -2.9 | ▼ 0.92% | 61,153 |
| Apr 23, 2026 | 323.7 | 323.7 | 313.1 | 316.9 | -2.1 | ▼ 0.66% | 67,897 |
| Apr 22, 2026 | 315.1 | 324 | 310.1 | 319 | +1.6 | ▲ 0.5% | 167,624 |
| Apr 21, 2026 | 326 | 326 | 316.1 | 317.4 | -5 | ▼ 1.55% | 134,970 |
| Apr 20, 2026 | 309 | 329 | 309 | 322.4 | -2.8 | ▼ 0.86% | 98,789 |
| Apr 17, 2026 | 322.1 | 328.5 | 321.1 | 325.2 | +0.1 | ▲ 0.03% | 152,437 |
| Apr 16, 2026 | 337.4 | 337.4 | 325 | 325.1 | -8.8 | ▼ 2.64% | 233,848 |
| Apr 15, 2026 | 334 | 338.2 | 331.2 | 333.9 | +4.9 | ▲ 1.49% | 346,111 |
| Apr 13, 2026 | 325.1 | 333 | 325.1 | 329 | +0 | 0% | 170,408 |
| Apr 10, 2026 | 336.9 | 336.9 | 327 | 329 | -2 | ▼ 0.6% | 458,027 |
| Apr 09, 2026 | 325 | 336 | 320 | 331 | +8.9 | ▲ 2.76% | 402,803 |
| Apr 08, 2026 | 307.8 | 324.9 | 307.8 | 322.1 | +8.1 | ▲ 2.58% | 287,506 |
| Apr 07, 2026 | 316.9 | 321 | 311.1 | 314 | +0 | 0% | 249,367 |
| Apr 06, 2026 | 297 | 319 | 297 | 314 | +16.7 | ▲ 5.62% | 320,503 |
| Apr 05, 2026 | 322.2 | 322.2 | 297 | 297.3 | -18.6 | ▼ 5.89% | 621,810 |
| Apr 02, 2026 | 311 | 321.3 | 308.1 | 315.9 | +0.9 | ▲ 0.29% | 286,286 |
| Apr 01, 2026 | 329 | 333 | 311 | 315 | -14 | ▼ 4.26% | 475,191 |
| Mar 31, 2026 | 328 | 331.5 | 318 | 329 | +1.9 | ▲ 0.58% | 396,157 |
| Mar 30, 2026 | 334.5 | 338 | 326 | 327.1 | -7.4 | ▼ 2.21% | 459,239 |
| Mar 29, 2026 | 354.8 | 354.8 | 333.3 | 334.5 | -13.5 | ▼ 3.88% | 612,738 |
| Mar 26, 2026 | 345 | 349.9 | 340.1 | 348 | +1 | ▲ 0.29% | 335,203 |
| Mar 25, 2026 | 355.9 | 361 | 345.1 | 347 | -7.1 | ▼ 2.01% | 591,764 |
| Mar 24, 2026 | 348 | 358.5 | 336 | 354.1 | +9.9 | ▲ 2.88% | 1,026,409 |
| Mar 23, 2026 | 330.2 | 346.9 | 330.2 | 344.2 | +9.2 | ▲ 2.75% | 653,861 |
| Mar 22, 2026 | 345 | 345 | 329.1 | 335 | -3.7 | ▼ 1.09% | 706,414 |
| Mar 19, 2026 | 344.7 | 347 | 337 | 338.7 | +0.7 | ▲ 0.21% | 796,798 |
| Mar 17, 2026 | 337.5 | 339 | 320 | 338 | +7.1 | ▲ 2.15% | 756,427 |
| Mar 16, 2026 | 339 | 339 | 325.4 | 330.9 | -2 | ▼ 0.6% | 663,599 |
| Mar 15, 2026 | 331 | 345 | 327.1 | 332.9 | -4.6 | ▼ 1.36% | 601,766 |
| Mar 12, 2026 | 335 | 350 | 328 | 337.5 | +8.5 | ▲ 2.58% | 984,607 |
| Mar 11, 2026 | 318 | 331 | 315 | 329 | +11 | ▲ 3.46% | 950,424 |
| Mar 10, 2026 | 335 | 335 | 312.7 | 318 | -12 | ▼ 3.64% | 614,943 |
| Mar 09, 2026 | 311.5 | 330 | 311.5 | 330 | +24.6 | ▲ 8.06% | 16,180 |
| Mar 03, 2026 | 294 | 307 | 294 | 305.4 | +5.4 | ▲ 1.8% | 146,230 |
| Mar 01, 2026 | 296.5 | 301.5 | 284.5 | 300 | +1.3 | ▲ 0.44% | 174,683 |
| Feb 26, 2026 | 299 | 301.9 | 296.7 | 298.7 | -0.3 | ▼ 0.1% | 123,869 |
| Feb 25, 2026 | 294.4 | 302.9 | 294.4 | 299 | +1 | ▲ 0.34% | 173,991 |
| Feb 24, 2026 | 288.2 | 299.8 | 288.2 | 298 | +4 | ▲ 1.36% | 116,070 |
| Feb 23, 2026 | 290 | 297 | 290 | 294 | +0.1 | ▲ 0.03% | 196,861 |
| Feb 22, 2026 | 298 | 301.9 | 291.1 | 293.9 | -7 | ▼ 2.33% | 312,096 |
| Feb 17, 2026 | 309 | 309.9 | 298.6 | 300.9 | -5.2 | ▼ 1.7% | 462,790 |
| Feb 16, 2026 | 311 | 322 | 306.1 | 306.1 | -10.9 | ▼ 3.44% | 552,263 |
| Feb 12, 2026 | 334.5 | 339.5 | 315 | 317 | -11 | ▼ 3.35% | 777,158 |
| Feb 11, 2026 | 305 | 330 | 303.9 | 328 | +26.2 | ▲ 8.68% | 1,852,367 |
| Feb 10, 2026 | 293 | 307 | 293 | 301.8 | +5.3 | ▲ 1.79% | 406,564 |
| Feb 09, 2026 | 297 | 298.6 | 292 | 296.5 | +0.5 | ▲ 0.17% | 185,641 |
| Feb 08, 2026 | 300 | 306 | 295.3 | 296 | -0.6 | ▼ 0.2% | 293,122 |
| Feb 05, 2026 | 290 | 299.7 | 287 | 296.6 | +9.1 | ▲ 3.17% | 276,148 |
| Feb 04, 2026 | 291.3 | 292.9 | 286 | 287.5 | +0.4 | ▲ 0.14% | 136,435 |
| Feb 03, 2026 | 295.8 | 295.8 | 285.2 | 287.1 | -2.9 | ▼ 1% | 139,785 |
| Feb 02, 2026 | 289 | 291.7 | 284.2 | 290 | +5.9 | ▲ 2.08% | 166,456 |
| Feb 01, 2026 | 291 | 292.7 | 284.1 | 284.1 | -4.9 | ▼ 1.7% | 98,486 |
| Jan 29, 2026 | 289.9 | 298 | 285 | 289 | +2.3 | ▲ 0.8% | 267,142 |
| Jan 28, 2026 | 290.3 | 290.3 | 280.2 | 286.7 | +2 | ▲ 0.7% | 96,727 |
| Jan 27, 2026 | 297.8 | 297.8 | 284.7 | 284.7 | -7.3 | ▼ 2.5% | 210,340 |
| Jan 26, 2026 | 298 | 300 | 290.1 | 292 | -3 | ▼ 1.02% | 188,914 |
| Jan 25, 2026 | 291 | 299 | 291 | 295 | +4 | ▲ 1.37% | 213,714 |
| Jan 22, 2026 | 288.9 | 292 | 283.5 | 291 | +5.5 | ▲ 1.93% | 133,049 |
| Jan 21, 2026 | 291.9 | 291.9 | 284.5 | 285.5 | -2.5 | ▼ 0.87% | 108,564 |
| Jan 20, 2026 | 288.5 | 289.9 | 285.5 | 288 | +5.1 | ▲ 1.8% | 121,525 |
| Jan 18, 2026 | 278 | 282.9 | 278 | 282.9 | +5.9 | ▲ 2.13% | 106,460 |
| Jan 14, 2026 | 277 | 280 | 275.5 | 277 | +0.1 | ▲ 0.04% | 75,847 |
| Jan 13, 2026 | 275 | 278 | 274 | 276.9 | +1.8 | ▲ 0.65% | 90,250 |
| Jan 12, 2026 | 277.5 | 279.4 | 274.8 | 275.1 | -2.4 | ▼ 0.86% | 82,161 |
| Jan 08, 2026 | 277 | 278 | 273.5 | 277.5 | +5.9 | ▲ 2.17% | 102,640 |
| Jan 07, 2026 | 273.1 | 277 | 271 | 271.6 | -3.4 | ▼ 1.24% | 46,538 |
| Jan 06, 2026 | 274 | 277.3 | 273 | 275 | +2 | ▲ 0.73% | 71,979 |
| Jan 05, 2026 | 271 | 274.1 | 270 | 273 | +2.4 | ▲ 0.89% | 52,847 |
| Jan 04, 2026 | 275 | 276 | 270 | 270.6 | -2.1 | ▼ 0.77% | 45,116 |
| Jan 01, 2026 | 272.3 | 275.6 | 270 | 272.7 | -2.9 | ▼ 1.05% | 66,171 |
| Dec 31, 2025 | 277.7 | 278.8 | 272.4 | 275.6 | +2 | ▲ 0.73% | 86,535 |
| Dec 29, 2025 | 283 | 283 | 272.5 | 273.6 | -4.3 | ▼ 1.55% | 105,880 |
| Dec 28, 2025 | 271 | 281.5 | 267.1 | 277.9 | +9.9 | ▲ 3.69% | 99,838 |
| Dec 24, 2025 | 270 | 272.9 | 267.1 | 268 | -2.5 | ▼ 0.92% | 38,084 |
| Dec 23, 2025 | 268.3 | 272 | 267.1 | 270.5 | -1.5 | ▼ 0.55% | 42,273 |
| Dec 22, 2025 | 276.8 | 276.8 | 268 | 272 | -13 | ▼ 4.56% | 78,690 |
| Dec 21, 2025 | 290 | 290 | 281 | 285 | +0 | 0% | 155,260 |
| Dec 18, 2025 | 287 | 289.8 | 283.5 | 285 | -2 | ▼ 0.7% | 72,115 |
| Dec 17, 2025 | 290 | 292 | 286.4 | 287 | -1.9 | ▼ 0.66% | 48,939 |
| Dec 16, 2025 | 286.5 | 289 | 285 | 288.9 | +2.4 | ▲ 0.84% | 63,060 |
| Dec 15, 2025 | 284.6 | 287 | 283 | 286.5 | +2.1 | ▲ 0.74% | 46,973 |
| Dec 14, 2025 | 289 | 292 | 284.1 | 284.4 | -2.5 | ▼ 0.87% | 84,563 |
| Dec 11, 2025 | 285 | 289 | 285 | 286.9 | -0.1 | ▼ 0.03% | 69,479 |
| Dec 10, 2025 | 287 | 290 | 284 | 287 | -1 | ▼ 0.35% | 58,340 |
| Dec 09, 2025 | 284 | 290 | 282 | 288 | +2.2 | ▲ 0.77% | 53,922 |
| Dec 08, 2025 | 290 | 290 | 285.3 | 285.8 | -3.1 | ▼ 1.07% | 83,793 |
| Dec 07, 2025 | 292.9 | 292.9 | 287 | 288.9 | -0.1 | ▼ 0.03% | 74,323 |
| Dec 03, 2025 | 291.2 | 294 | 287 | 289 | -3.9 | ▼ 1.33% | 135,385 |
| Dec 02, 2025 | 294 | 294.1 | 291 | 292.9 | +2.8 | ▲ 0.97% | 76,229 |
| Dec 01, 2025 | 292 | 293.7 | 288 | 290.1 | +1.1 | ▲ 0.38% | 103,028 |
| Nov 30, 2025 | 300.1 | 300.1 | 288 | 289 | -5.3 | ▼ 1.8% | 156,687 |
| Nov 27, 2025 | 294.4 | 296.7 | 293 | 294.3 | -0.1 | ▼ 0.03% | 103,380 |
| Nov 26, 2025 | 300 | 302 | 294.1 | 294.4 | -3.6 | ▼ 1.21% | 193,208 |
| Nov 25, 2025 | 301 | 307 | 296.1 | 298 | +2 | ▲ 0.68% | 370,099 |
| Nov 24, 2025 | 296 | 303 | 295.4 | 296 | +1.3 | ▲ 0.44% | 188,598 |
| Nov 23, 2025 | 289.7 | 295.8 | 284.6 | 294.7 | +10.6 | ▲ 3.73% | 164,554 |
| Nov 20, 2025 | 283 | 288 | 283 | 284.1 | -2.9 | ▼ 1.01% | 119,328 |
| Nov 19, 2025 | 284.1 | 290 | 284.1 | 287 | +0.8 | ▲ 0.28% | 65,923 |
| Nov 18, 2025 | 289 | 292 | 286 | 286.2 | +1.2 | ▲ 0.42% | 116,355 |
| Nov 17, 2025 | 281 | 287.5 | 280.2 | 285 | +3.7 | ▲ 1.32% | 101,480 |
| Nov 16, 2025 | 289.6 | 289.9 | 281 | 281.3 | -2.7 | ▼ 0.95% | 53,274 |
| Nov 13, 2025 | 282.4 | 288.3 | 282.2 | 284 | -1 | ▼ 0.35% | 85,375 |
| Nov 12, 2025 | 290 | 292.8 | 283 | 285 | -4.9 | ▼ 1.69% | 138,436 |
| Nov 11, 2025 | 292.5 | 292.5 | 285 | 289.9 | +3.1 | ▲ 1.08% | 94,674 |
| Nov 10, 2025 | 286 | 289.4 | 281 | 286.8 | +2.8 | ▲ 0.99% | 146,706 |
| Nov 09, 2025 | 287 | 291 | 284 | 284 | -6.3 | ▼ 2.17% | 128,140 |
| Nov 06, 2025 | 298 | 299.9 | 290 | 290.3 | -8.2 | ▼ 2.75% | 155,000 |
| Nov 05, 2025 | 314 | 314 | 297 | 298.5 | -9.4 | ▼ 3.05% | 327,148 |
| Nov 04, 2025 | 301.1 | 311.9 | 301.1 | 307.9 | +7.8 | ▲ 2.6% | 600,999 |
| Nov 03, 2025 | 300 | 302.7 | 291 | 300.1 | +1.1 | ▲ 0.37% | 285,469 |
| Nov 02, 2025 | 294 | 303 | 290 | 299 | +5 | ▲ 1.7% | 332,100 |
| Oct 30, 2025 | 283.1 | 294 | 280.9 | 294 | +10.9 | ▲ 3.85% | 197,929 |
| Oct 29, 2025 | 291 | 295 | 282 | 283.1 | -6.9 | ▼ 2.38% | 182,860 |
| Oct 28, 2025 | 268 | 290 | 266 | 290 | +22 | ▲ 8.21% | 205,253 |
| Oct 26, 2025 | 264 | 269 | 262 | 268 | +1.2 | ▲ 0.45% | 65,364 |
| Oct 19, 2025 | 267 | 270 | 265 | 266.8 | +0.8 | ▲ 0.3% | 44,856 |
| Oct 16, 2025 | 265.4 | 270 | 265 | 266 | -3.5 | ▼ 1.3% | 103,822 |
| Oct 15, 2025 | 270 | 273 | 268 | 269.5 | -2 | ▼ 0.74% | 54,546 |
| Oct 14, 2025 | 270 | 276 | 270 | 271.5 | -2.6 | ▼ 0.95% | 56,144 |
| Oct 13, 2025 | 268.2 | 277.8 | 264.3 | 274.1 | +5.2 | ▲ 1.93% | 105,460 |
| Oct 12, 2025 | 276 | 278 | 268 | 268.9 | -12.1 | ▼ 4.31% | 221,902 |
| Oct 09, 2025 | 285 | 296 | 280.4 | 281 | +1.3 | ▲ 0.46% | 226,614 |
| Oct 08, 2025 | 290.9 | 290.9 | 270 | 279.7 | -8.3 | ▼ 2.88% | 248,545 |
| Oct 07, 2025 | 291.4 | 296.7 | 286 | 288 | — | — | 177,269 |
