Sanima Mai Hydropower Ltd.
SHPCRs530.9▲ 1.1 (0.21%)
As of Sep 29, 2026 · 02:59
EPS
7.85
P/E Ratio
67.63
Book Value
137.50
PBV
3.86
1Y Yield
2.71%
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 | 532 | 534 | 527.3 | 530.9 | +1.1 | ▲ 0.21% | 63,246 |
| Sep 28, 2026 | 555 | 555 | 527.2 | 529.8 | -4.7 | ▼ 0.88% | 121,574 |
| Sep 24, 2026 | 528 | 535 | 526.6 | 534.5 | +4.6 | ▲ 0.87% | 63,414 |
| Sep 23, 2026 | 539 | 539 | 528 | 529.9 | -8.1 | ▼ 1.51% | 153,981 |
| Sep 22, 2026 | 563.7 | 563.7 | 526 | 538 | +1.1 | ▲ 0.2% | 125,757 |
| Sep 18, 2026 | 528.8 | 541 | 525.2 | 536.9 | +5.9 | ▲ 1.11% | 77,423 |
| Sep 17, 2026 | 530 | 532.8 | 526.6 | 531 | +6 | ▲ 1.14% | 93,545 |
| Sep 16, 2026 | 529 | 531 | 524 | 525 | -6 | ▼ 1.13% | 82,648 |
| Sep 15, 2026 | 548 | 548 | 520 | 531 | +9 | ▲ 1.72% | 146,109 |
| Sep 14, 2026 | 518 | 523.4 | 516.6 | 522 | +4.3 | ▲ 0.83% | 76,689 |
| Sep 11, 2026 | 512.3 | 517.8 | 510.2 | 517.7 | +5.4 | ▲ 1.05% | 58,697 |
| Sep 10, 2026 | 510 | 513.5 | 506.2 | 512.3 | -0.7 | ▼ 0.14% | 75,978 |
| Sep 09, 2026 | 506 | 515.5 | 506 | 513 | +3.2 | ▲ 0.63% | 78,918 |
| Sep 07, 2026 | 500.2 | 512 | 500.2 | 509.8 | +4.6 | ▲ 0.91% | 63,930 |
| Sep 03, 2026 | 505 | 509 | 501 | 505.2 | +0.3 | ▲ 0.06% | 68,850 |
| Sep 02, 2026 | 498 | 506.5 | 498 | 504.9 | +7 | ▲ 1.41% | 58,027 |
| Sep 01, 2026 | 494.5 | 500.6 | 489 | 497.9 | +2.9 | ▲ 0.59% | 85,509 |
| Aug 31, 2026 | 498 | 500 | 492.2 | 495 | -7 | ▼ 1.39% | 50,020 |
| Aug 27, 2026 | 490 | 505 | 490 | 502 | +3 | ▲ 0.6% | 54,573 |
| Aug 26, 2026 | 510.2 | 516 | 495 | 499 | -15 | ▼ 2.92% | 143,012 |
| Aug 25, 2026 | 514 | 522 | 510.7 | 514 | -0.2 | ▼ 0.04% | 69,259 |
| Aug 24, 2026 | 528 | 529.9 | 514.2 | 514.2 | -13 | ▼ 2.47% | 101,396 |
| Aug 21, 2026 | 520 | 537.9 | 509.8 | 527.2 | +13.2 | ▲ 2.57% | 348,089 |
| Aug 20, 2026 | 490.1 | 516 | 489.2 | 514 | +20 | ▲ 4.05% | 156,670 |
| Aug 19, 2026 | 517.5 | 517.5 | 489.3 | 494 | +1.1 | ▲ 0.22% | 49,022 |
| Aug 18, 2026 | 492 | 495 | 491 | 492.9 | -2.1 | ▼ 0.42% | 19,002 |
| Aug 17, 2026 | 500 | 500 | 492.1 | 495 | -0.1 | ▼ 0.02% | 17,984 |
| Aug 14, 2026 | 504.9 | 504.9 | 494.4 | 495.1 | -0.9 | ▼ 0.18% | 36,520 |
| Aug 13, 2026 | 492 | 501 | 492 | 496 | +1.1 | ▲ 0.22% | 25,281 |
| Aug 12, 2026 | 498 | 503.9 | 493.2 | 494.9 | -3.1 | ▼ 0.62% | 10,919 |
| Aug 11, 2026 | 495 | 500 | 495 | 498 | +3 | ▲ 0.61% | 32,659 |
| Aug 10, 2026 | 497 | 499 | 494 | 495 | -3.5 | ▼ 0.7% | 22,792 |
| Aug 07, 2026 | 505 | 505 | 496.3 | 498.5 | -1.4 | ▼ 0.28% | 12,536 |
| Aug 06, 2026 | 501 | 503 | 498 | 499.9 | -2.1 | ▼ 0.42% | 12,802 |
| Aug 05, 2026 | 500 | 505 | 498 | 502 | -0.1 | ▼ 0.02% | 21,976 |
| Aug 04, 2026 | 502.1 | 508 | 501.2 | 502.1 | -0.9 | ▼ 0.18% | 14,913 |
| Aug 03, 2026 | 504 | 508 | 500.3 | 503 | +2 | ▲ 0.4% | 29,198 |
| Jul 31, 2026 | 500 | 506 | 498.1 | 501 | -4 | ▼ 0.79% | 35,056 |
| Jul 30, 2026 | 506 | 510 | 502 | 505 | -3 | ▼ 0.59% | 22,396 |
| Jul 29, 2026 | 507 | 514 | 505.3 | 508 | -3 | ▼ 0.59% | 9,281 |
| Jul 28, 2026 | 512 | 514 | 508 | 511 | +2 | ▲ 0.39% | 12,002 |
| Jul 27, 2026 | 515 | 521 | 509 | 509 | -9.6 | ▼ 1.85% | 18,199 |
| Jul 24, 2026 | 520 | 525 | 512.1 | 518.6 | +2.7 | ▲ 0.52% | 38,788 |
| Jul 23, 2026 | 538 | 538 | 507.5 | 515.9 | +3.3 | ▲ 0.64% | 42,994 |
| Jul 22, 2026 | 517.1 | 519 | 509.5 | 512.6 | -4.4 | ▼ 0.85% | 14,476 |
| Jul 21, 2026 | 522 | 528 | 515 | 517 | -5.9 | ▼ 1.13% | 26,580 |
| Jul 20, 2026 | 515 | 523 | 508.5 | 522.9 | +9.9 | ▲ 1.93% | 30,319 |
| Jul 17, 2026 | 499 | 519.9 | 492 | 513 | +23 | ▲ 4.69% | 55,253 |
| Jul 16, 2026 | 489 | 492 | 488 | 490 | +1 | ▲ 0.2% | 44,711 |
| Jul 15, 2026 | 495 | 495 | 486.2 | 489 | +4.5 | ▲ 0.93% | 21,804 |
| Jul 14, 2026 | 482.1 | 488 | 482.1 | 484.5 | -0.5 | ▼ 0.1% | 25,857 |
| Jul 13, 2026 | 500 | 500 | 485 | 485 | -5 | ▼ 1.02% | 29,983 |
| Jul 10, 2026 | 497 | 497 | 485 | 490 | +1 | ▲ 0.2% | 40,738 |
| Jul 09, 2026 | 491 | 498 | 488 | 489 | -3.9 | ▼ 0.79% | 35,609 |
| Jul 08, 2026 | 492.6 | 494 | 490 | 492.9 | -0.7 | ▼ 0.14% | 19,830 |
| Jul 07, 2026 | 499.9 | 499.9 | 493.6 | 493.6 | -0.5 | ▼ 0.1% | 73,448 |
| Jul 06, 2026 | 505 | 505 | 493.9 | 494.1 | -0.9 | ▼ 0.18% | 18,504 |
| Jul 03, 2026 | 493 | 504 | 493 | 495 | +0 | 0% | 26,410 |
| Jul 02, 2026 | 502 | 502.9 | 493.1 | 495 | -1.8 | ▼ 0.36% | 16,601 |
| Jul 01, 2026 | 486 | 500 | 486 | 496.8 | +11.8 | ▲ 2.43% | 17,449 |
| Jun 30, 2026 | 490 | 503 | 484.2 | 485 | -6.2 | ▼ 1.26% | 52,274 |
| Jun 29, 2026 | 495 | 499 | 489 | 491.2 | -4.7 | ▼ 0.95% | 28,983 |
| Jun 26, 2026 | 506.9 | 509.8 | 493 | 495.9 | +0.9 | ▲ 0.18% | 24,737 |
| Jun 25, 2026 | 500 | 500 | 493 | 495 | -0.3 | ▼ 0.06% | 32,322 |
| Jun 24, 2026 | 527 | 527 | 491 | 495.3 | -6.7 | ▼ 1.33% | 29,751 |
| Jun 23, 2026 | 505 | 511.3 | 501 | 502 | -2.5 | ▼ 0.5% | 31,825 |
| Jun 22, 2026 | 504 | 508 | 503.6 | 504.5 | -3.5 | ▼ 0.69% | 7,962 |
| Jun 19, 2026 | 505.1 | 508 | 503 | 508 | +4.2 | ▲ 0.83% | 34,672 |
| Jun 18, 2026 | 505.4 | 509 | 503 | 503.8 | -0.6 | ▼ 0.12% | 26,480 |
| Jun 17, 2026 | 509 | 509 | 504 | 504.4 | -1.1 | ▼ 0.22% | 40,534 |
| Jun 16, 2026 | 506 | 510 | 505 | 505.5 | -4.2 | ▼ 0.82% | 42,995 |
| Jun 15, 2026 | 534.4 | 534.4 | 508 | 509.7 | +0.7 | ▲ 0.14% | 23,568 |
| Jun 12, 2026 | 512.3 | 514 | 508.1 | 509 | -6.9 | ▼ 1.34% | 70,004 |
| Jun 11, 2026 | 490.2 | 526 | 490.2 | 515.9 | +0 | 0% | 17,936 |
| Jun 10, 2026 | 510 | 520 | 509 | 515.9 | +1.9 | ▲ 0.37% | 26,573 |
| Jun 09, 2026 | 511.2 | 515 | 507.3 | 514 | +0 | 0% | 41,944 |
| Jun 08, 2026 | 515.6 | 518 | 513.6 | 514 | -2 | ▼ 0.39% | 38,259 |
| Jun 05, 2026 | 524.5 | 524.5 | 515.6 | 516 | +0.1 | ▲ 0.02% | 27,399 |
| Jun 04, 2026 | 518 | 524 | 515.7 | 515.9 | -3.5 | ▼ 0.67% | 28,370 |
| Jun 03, 2026 | 528.8 | 528.8 | 518 | 519.4 | -3.6 | ▼ 0.69% | 41,982 |
| Jun 02, 2026 | 517.6 | 525 | 517.1 | 523 | +5.8 | ▲ 1.12% | 29,273 |
| Jun 01, 2026 | 521.1 | 528 | 515 | 517.2 | -11.5 | ▼ 2.18% | 40,799 |
| May 27, 2026 | 514.5 | 555 | 514.5 | 528.7 | +3.7 | ▲ 0.7% | 76,745 |
| May 26, 2026 | 524.2 | 528.9 | 522.3 | 525 | +1 | ▲ 0.19% | 33,398 |
| May 25, 2026 | 533 | 533 | 521 | 524 | +2.3 | ▲ 0.44% | 61,857 |
| May 22, 2026 | 521 | 528 | 517 | 521.7 | +0.7 | ▲ 0.13% | 31,310 |
| May 21, 2026 | 525 | 525 | 515 | 521 | +0.8 | ▲ 0.15% | 61,240 |
| May 20, 2026 | 516 | 525 | 516 | 520.2 | +4.2 | ▲ 0.81% | 46,313 |
| May 19, 2026 | 527 | 542 | 511 | 516 | -0.2 | ▼ 0.04% | 65,813 |
| May 18, 2026 | 527 | 527 | 516 | 516.2 | -1.8 | ▼ 0.35% | 29,875 |
| May 15, 2026 | 520 | 522 | 516.1 | 518 | -2 | ▼ 0.38% | 26,540 |
| May 14, 2026 | 518 | 521 | 515.1 | 520 | +2.5 | ▲ 0.48% | 44,318 |
| May 13, 2026 | 521 | 521 | 512 | 517.5 | +1.5 | ▲ 0.29% | 27,418 |
| May 12, 2026 | 553.2 | 553.2 | 515.1 | 516 | -10.9 | ▼ 2.07% | 43,771 |
| May 11, 2026 | 530 | 530 | 520 | 526.9 | +7 | ▲ 1.35% | 51,359 |
| May 08, 2026 | 518 | 519.9 | 514 | 519.9 | +5.9 | ▲ 1.15% | 20,312 |
| May 07, 2026 | 515 | 515 | 508.5 | 514 | +4 | ▲ 0.78% | 27,649 |
| May 06, 2026 | 516 | 516 | 508.1 | 510 | -2.8 | ▼ 0.55% | 23,400 |
| May 05, 2026 | 482.6 | 514.8 | 482.6 | 512.8 | +4.8 | ▲ 0.94% | 18,382 |
| May 04, 2026 | 486.7 | 519.9 | 486.7 | 508 | -4.3 | ▼ 0.84% | 17,266 |
| Apr 30, 2026 | 513 | 514.9 | 506.1 | 512.3 | -2.7 | ▼ 0.52% | 33,375 |
| Apr 29, 2026 | 512.5 | 519 | 512.5 | 515 | -2 | ▼ 0.39% | 12,212 |
| Apr 28, 2026 | 546 | 546 | 515 | 517 | -3 | ▼ 0.58% | 39,318 |
| Apr 27, 2026 | 520 | 529.4 | 518 | 520 | +0 | 0% | 24,817 |
| Apr 24, 2026 | 530 | 530 | 515 | 520 | +0 | 0% | 55,125 |
| Apr 23, 2026 | 525 | 530 | 516 | 520 | -1 | ▼ 0.19% | 37,417 |
| Apr 22, 2026 | 518.1 | 530 | 513 | 521 | +3 | ▲ 0.58% | 56,554 |
| Apr 21, 2026 | 531 | 531 | 517.7 | 518 | -4 | ▼ 0.77% | 63,633 |
| Apr 20, 2026 | 547.1 | 547.1 | 520 | 522 | +0.9 | ▲ 0.17% | 43,512 |
| Apr 17, 2026 | 520.1 | 530 | 520 | 521.1 | -7.9 | ▼ 1.49% | 81,129 |
| Apr 16, 2026 | 532 | 533 | 527.6 | 529 | -5.1 | ▼ 0.95% | 47,712 |
| Apr 15, 2026 | 535 | 542.5 | 529 | 534.1 | +5.2 | ▲ 0.98% | 88,471 |
| Apr 13, 2026 | 530 | 533.8 | 523.7 | 528.9 | -1.1 | ▼ 0.21% | 81,688 |
| Apr 10, 2026 | 535 | 539 | 525.6 | 530 | -6.2 | ▼ 1.16% | 47,536 |
| Apr 09, 2026 | 536.9 | 538.9 | 525.1 | 536.2 | +6.2 | ▲ 1.17% | 48,699 |
| Apr 08, 2026 | 524 | 530 | 521 | 530 | +13.8 | ▲ 2.67% | 63,866 |
| Apr 07, 2026 | 528 | 535.8 | 515 | 516.2 | -10.8 | ▼ 2.05% | 67,923 |
| Apr 06, 2026 | 500 | 531 | 495.2 | 527 | +24 | ▲ 4.77% | 130,048 |
| Apr 05, 2026 | 522 | 529 | 500 | 503 | -27 | ▼ 5.09% | 174,012 |
| Apr 02, 2026 | 535 | 538 | 528 | 530 | -5 | ▼ 0.93% | 95,460 |
| Apr 01, 2026 | 543 | 546 | 530 | 535 | -9 | ▼ 1.65% | 142,320 |
| Mar 31, 2026 | 535 | 550.8 | 533 | 544 | +3 | ▲ 0.55% | 95,008 |
| Mar 30, 2026 | 547 | 556.9 | 537 | 541 | -11 | ▼ 1.99% | 187,664 |
| Mar 29, 2026 | 553.1 | 567.9 | 550 | 552 | -12.3 | ▼ 2.18% | 223,435 |
| Mar 26, 2026 | 558 | 570 | 557 | 564.3 | -1.7 | ▼ 0.3% | 130,394 |
| Mar 25, 2026 | 573 | 575 | 563.7 | 566 | -9 | ▼ 1.57% | 114,294 |
| Mar 24, 2026 | 581.9 | 588 | 570.3 | 575 | -3 | ▼ 0.52% | 217,353 |
| Mar 23, 2026 | 556 | 582 | 556 | 578 | +18 | ▲ 3.21% | 517,691 |
| Mar 22, 2026 | 568.1 | 568.1 | 553.2 | 560 | +3 | ▲ 0.54% | 244,282 |
| Mar 19, 2026 | 533.2 | 563.9 | 533.2 | 557 | +13 | ▲ 2.39% | 250,240 |
| Mar 17, 2026 | 548 | 549.2 | 540.6 | 544 | -0.9 | ▼ 0.17% | 67,357 |
| Mar 16, 2026 | 563 | 563 | 540 | 544.9 | -7.1 | ▼ 1.29% | 107,011 |
| Mar 15, 2026 | 555 | 555.8 | 541 | 552 | -6.7 | ▼ 1.2% | 221,048 |
| Mar 12, 2026 | 555.1 | 565 | 551.1 | 558.7 | +0.7 | ▲ 0.13% | 156,723 |
| Mar 11, 2026 | 580.3 | 580.3 | 556 | 558 | -11 | ▼ 1.93% | 123,074 |
| Mar 10, 2026 | 580 | 584 | 551 | 569 | -10 | ▼ 1.73% | 204,581 |
| Mar 09, 2026 | 556.9 | 579.3 | 556.9 | 579 | +33 | ▲ 6.04% | 4,016 |
| Mar 03, 2026 | 543.7 | 548 | 534 | 546 | +12.9 | ▲ 2.42% | 81,124 |
| Mar 01, 2026 | 545.7 | 545.7 | 521.1 | 533.1 | -1.9 | ▼ 0.36% | 63,431 |
| Feb 26, 2026 | 530.1 | 544.9 | 530.1 | 535 | -1.4 | ▼ 0.26% | 30,145 |
| Feb 25, 2026 | 539.6 | 540 | 534 | 536.4 | +1.4 | ▲ 0.26% | 44,979 |
| Feb 24, 2026 | 534 | 539 | 528.2 | 535 | +9.9 | ▲ 1.89% | 100,216 |
| Feb 23, 2026 | 530 | 534.7 | 524.1 | 525.1 | -4.9 | ▼ 0.92% | 64,147 |
| Feb 22, 2026 | 531.2 | 532.1 | 521.8 | 530 | -6 | ▼ 1.12% | 92,088 |
| Feb 17, 2026 | 550 | 550 | 530.1 | 536 | -9 | ▼ 1.65% | 73,710 |
| Feb 16, 2026 | 553 | 557.4 | 542 | 545 | -7.9 | ▼ 1.43% | 148,945 |
| Feb 12, 2026 | 550 | 552.9 | 542.2 | 552.9 | +7.9 | ▲ 1.45% | 190,746 |
| Feb 11, 2026 | 528 | 548.9 | 520 | 545 | +22.2 | ▲ 4.25% | 254,776 |
| Feb 10, 2026 | 531.9 | 531.9 | 522 | 522.8 | -7.2 | ▼ 1.36% | 73,839 |
| Feb 09, 2026 | 546.2 | 546.2 | 528 | 530 | -5.5 | ▼ 1.03% | 110,179 |
| Feb 08, 2026 | 542.3 | 548 | 535 | 535.5 | -6.1 | ▼ 1.13% | 89,818 |
| Feb 05, 2026 | 539.8 | 544.9 | 531 | 541.6 | +6.7 | ▲ 1.25% | 81,202 |
| Feb 04, 2026 | 524.5 | 545 | 524.5 | 534.9 | -0.3 | ▼ 0.06% | 89,594 |
| Feb 03, 2026 | 537 | 541.8 | 533 | 535.2 | +0.2 | ▲ 0.04% | 119,885 |
| Feb 02, 2026 | 528.1 | 545 | 528.1 | 535 | -3.1 | ▼ 0.58% | 47,330 |
| Feb 01, 2026 | 547.6 | 547.6 | 537 | 538.1 | -9.5 | ▼ 1.73% | 85,860 |
| Jan 29, 2026 | 544 | 561 | 544 | 547.6 | +1.6 | ▲ 0.29% | 164,969 |
| Jan 28, 2026 | 555 | 555 | 543 | 546 | -6 | ▼ 1.09% | 74,068 |
| Jan 27, 2026 | 560 | 564 | 547 | 552 | -6 | ▼ 1.08% | 249,853 |
| Jan 26, 2026 | 560 | 564.1 | 548 | 558 | +0.4 | ▲ 0.07% | 253,479 |
| Jan 25, 2026 | 556 | 560 | 550 | 557.6 | +3.7 | ▲ 0.67% | 187,413 |
| Jan 22, 2026 | 551 | 554 | 543 | 553.9 | +2.9 | ▲ 0.53% | 107,617 |
| Jan 21, 2026 | 548 | 563 | 548 | 551 | -8 | ▼ 1.43% | 110,196 |
| Jan 20, 2026 | 544 | 565 | 544 | 559 | +4 | ▲ 0.72% | 202,907 |
| Jan 18, 2026 | 549 | 561.5 | 549 | 555 | +3.5 | ▲ 0.63% | 167,503 |
| Jan 14, 2026 | 554.9 | 562.3 | 549 | 551.5 | -0.5 | ▼ 0.09% | 236,554 |
| Jan 13, 2026 | 531.9 | 555 | 523.1 | 552 | +25.3 | ▲ 4.8% | 207,894 |
| Jan 12, 2026 | 530 | 532.5 | 525.1 | 526.7 | -3.1 | ▼ 0.59% | 53,250 |
| Jan 08, 2026 | 525 | 530 | 525 | 529.8 | +0.8 | ▲ 0.15% | 37,212 |
| Jan 07, 2026 | 535 | 535 | 528 | 529 | -3 | ▼ 0.56% | 59,078 |
| Jan 06, 2026 | 516 | 537 | 516 | 532 | +6 | ▲ 1.14% | 76,816 |
| Jan 05, 2026 | 531 | 531 | 522 | 526 | +3 | ▲ 0.57% | 71,987 |
| Jan 04, 2026 | 525 | 529.3 | 523 | 523 | -2 | ▼ 0.38% | 29,012 |
| Jan 01, 2026 | 535 | 536 | 525 | 525 | -5 | ▼ 0.94% | 38,453 |
| Dec 31, 2025 | 533.8 | 537 | 530 | 530 | +1.1 | ▲ 0.21% | 59,726 |
| Dec 29, 2025 | 527 | 535 | 526.1 | 528.9 | -2.2 | ▼ 0.41% | 83,759 |
| Dec 28, 2025 | 521.1 | 534.2 | 520 | 531.1 | +16.1 | ▲ 3.13% | 75,943 |
| Dec 24, 2025 | 520 | 520 | 514.5 | 515 | -3 | ▼ 0.58% | 65,973 |
| Dec 23, 2025 | 520 | 520 | 513 | 518 | -0.8 | ▼ 0.15% | 30,358 |
| Dec 22, 2025 | 521.7 | 525 | 517.2 | 518.8 | -5.1 | ▼ 0.97% | 51,670 |
| Dec 21, 2025 | 522.4 | 529.9 | 521.5 | 523.9 | -3.1 | ▼ 0.59% | 49,148 |
| Dec 18, 2025 | 530.1 | 532 | 527 | 527 | -5 | ▼ 0.94% | 47,201 |
| Dec 17, 2025 | 530.1 | 536 | 530.1 | 532 | +2.4 | ▲ 0.45% | 37,360 |
| Dec 16, 2025 | 530 | 530.4 | 525.3 | 529.6 | +3.6 | ▲ 0.68% | 47,846 |
| Dec 15, 2025 | 520.1 | 527.8 | 520.1 | 526 | +5 | ▲ 0.96% | 76,271 |
| Dec 14, 2025 | 527 | 529.4 | 520.3 | 521 | -6 | ▼ 1.14% | 74,123 |
| Dec 11, 2025 | 522.1 | 532 | 521.3 | 527 | +3.8 | ▲ 0.73% | 68,486 |
| Dec 10, 2025 | 530 | 530.5 | 523.1 | 523.2 | -5.2 | ▼ 0.98% | 56,019 |
| Dec 09, 2025 | 532 | 533.9 | 527 | 528.4 | -0.8 | ▼ 0.15% | 62,018 |
| Dec 08, 2025 | 527 | 536.9 | 527 | 529.2 | +1.2 | ▲ 0.23% | 98,862 |
| Dec 07, 2025 | 530.1 | 538.8 | 527.5 | 528 | -2 | ▼ 0.38% | 119,850 |
| Dec 03, 2025 | 544.8 | 545 | 530 | 530 | -11.9 | ▼ 2.2% | 137,163 |
| Dec 02, 2025 | 527.8 | 545 | 527.8 | 541.9 | +3.4 | ▲ 0.63% | 86,611 |
| Dec 01, 2025 | 523 | 544 | 523 | 538.5 | +4.9 | ▲ 0.92% | 135,456 |
| Nov 30, 2025 | 522.4 | 548.2 | 522.4 | 533.6 | +0.6 | ▲ 0.11% | 298,689 |
| Nov 27, 2025 | 518.5 | 536 | 518.5 | 533 | +4 | ▲ 0.76% | 109,833 |
| Nov 26, 2025 | 513 | 531 | 513 | 529 | +6 | ▲ 1.15% | 133,659 |
| Nov 25, 2025 | 510.9 | 527 | 510.9 | 523 | +1.7 | ▲ 0.33% | 103,224 |
| Nov 24, 2025 | 514 | 527 | 514 | 521.3 | +7.3 | ▲ 1.42% | 147,305 |
| Nov 23, 2025 | 509 | 516 | 504 | 514 | +13.1 | ▲ 2.62% | 101,118 |
| Nov 20, 2025 | 500 | 503 | 498 | 500.9 | -4 | ▼ 0.79% | 47,849 |
| Nov 19, 2025 | 512 | 512 | 498 | 504.9 | +2.9 | ▲ 0.58% | 60,567 |
| Nov 18, 2025 | 500 | 508.7 | 497 | 502 | +5.1 | ▲ 1.03% | 100,624 |
| Nov 17, 2025 | 498.5 | 499 | 493 | 496.9 | +4.9 | ▲ 1% | 24,794 |
| Nov 16, 2025 | 500 | 500 | 490.3 | 492 | -3.1 | ▼ 0.63% | 62,122 |
| Nov 13, 2025 | 502 | 502 | 495 | 495.1 | -3.8 | ▼ 0.76% | 46,162 |
| Nov 12, 2025 | 506.9 | 506.9 | 495 | 498.9 | -4.7 | ▼ 0.93% | 75,102 |
| Nov 11, 2025 | 499 | 505 | 496.2 | 503.6 | +8.4 | ▲ 1.7% | 38,809 |
| Nov 10, 2025 | 501 | 501 | 493 | 495.2 | -1.9 | ▼ 0.38% | 31,992 |
| Nov 09, 2025 | 504.1 | 504.1 | 495.1 | 497.1 | -7.6 | ▼ 1.51% | 59,964 |
| Nov 06, 2025 | 515 | 517 | 504.7 | 504.7 | -7.3 | ▼ 1.43% | 60,778 |
| Nov 05, 2025 | 511 | 517 | 504 | 512 | +0 | 0% | 49,389 |
| Nov 04, 2025 | 531.2 | 531.2 | 511.1 | 512 | -8.8 | ▼ 1.69% | 57,298 |
| Nov 03, 2025 | 526.3 | 531.9 | 518.5 | 520.8 | -4.2 | ▼ 0.8% | 84,866 |
| Nov 02, 2025 | 524.5 | 536 | 520 | 525 | +2 | ▲ 0.38% | 146,451 |
| Oct 30, 2025 | 499 | 525 | 498 | 523 | +19 | ▲ 3.77% | 131,443 |
| Oct 29, 2025 | 515 | 520 | 493 | 504 | -6 | ▼ 1.18% | 75,790 |
| Oct 28, 2025 | 490 | 512 | 489 | 510 | +22.9 | ▲ 4.7% | 129,697 |
| Oct 26, 2025 | 483.2 | 489.9 | 475 | 487.1 | -3.1 | ▼ 0.63% | 40,110 |
| Oct 19, 2025 | 484.1 | 495 | 484.1 | 490.2 | +3.2 | ▲ 0.66% | 31,615 |
| Oct 16, 2025 | 497 | 508 | 485 | 487 | -3 | ▼ 0.61% | 66,152 |
| Oct 15, 2025 | 485.2 | 497.9 | 485.2 | 490 | -3 | ▼ 0.61% | 38,575 |
| Oct 14, 2025 | 505 | 515 | 492 | 493 | -7 | ▼ 1.4% | 135,337 |
| Oct 13, 2025 | 476 | 505 | 476 | 500 | +16.5 | ▲ 3.41% | 106,603 |
| Oct 12, 2025 | 495 | 497 | 482 | 483.5 | -16.5 | ▼ 3.3% | 80,614 |
| Oct 09, 2025 | 510 | 530 | 500 | 500 | +0 | 0% | 129,522 |
| Oct 08, 2025 | 517 | 517 | 495.6 | 500 | -16.9 | ▼ 3.27% | 161,809 |
| Oct 07, 2025 | 525.2 | 525.2 | 505 | 516.9 | — | — | 174,167 |
