SANJEN JALAVIDHYUT COMPANY LIMITED
SJCLRs240.1▼ -1 (0.41%)
As of Sep 29, 2026 · 02:58
EPS
2.25
P/E Ratio
106.71
Book Value
83.76
PBV
2.87
1Y Yield
-18.31%
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 | 241 | 241.6 | 239.6 | 240.1 | -1 | ▼ 0.41% | 8,101 |
| Sep 28, 2026 | 260.2 | 260.2 | 240.3 | 241.1 | -6.8 | ▼ 2.74% | 10,936 |
| Sep 24, 2026 | 240.5 | 249.3 | 240.5 | 247.9 | +1.9 | ▲ 0.77% | 5,368 |
| Sep 23, 2026 | 243 | 247.8 | 243 | 246 | -3.7 | ▼ 1.48% | 10,272 |
| Sep 22, 2026 | 262.5 | 262.5 | 240.2 | 249.7 | -0.3 | ▼ 0.12% | 17,854 |
| Sep 18, 2026 | 229.9 | 251 | 229.9 | 250 | +8 | ▲ 3.31% | 38,189 |
| Sep 17, 2026 | 240 | 246 | 240 | 242 | +2 | ▲ 0.83% | 10,705 |
| Sep 16, 2026 | 240.6 | 246.5 | 240 | 240 | -6.7 | ▼ 2.72% | 23,281 |
| Sep 15, 2026 | 252 | 252 | 233.8 | 246.7 | +6.7 | ▲ 2.79% | 36,472 |
| Sep 14, 2026 | 239 | 240 | 232.4 | 240 | +7.9 | ▲ 3.4% | 26,955 |
| Sep 11, 2026 | 226 | 236.9 | 226 | 232.1 | +1.9 | ▲ 0.83% | 8,360 |
| Sep 10, 2026 | 230 | 234 | 230 | 230.2 | -1.8 | ▼ 0.78% | 9,739 |
| Sep 09, 2026 | 232 | 238 | 231.3 | 232 | -0.5 | ▼ 0.22% | 15,301 |
| Sep 07, 2026 | 231 | 240.9 | 231 | 232.5 | -3.7 | ▼ 1.57% | 21,624 |
| Sep 03, 2026 | 238 | 239 | 234 | 236.2 | -2.7 | ▼ 1.13% | 28,546 |
| Sep 02, 2026 | 239 | 242 | 234 | 238.9 | -1 | ▼ 0.42% | 39,823 |
| Sep 01, 2026 | 227 | 241.8 | 227 | 239.9 | +8.8 | ▲ 3.81% | 74,997 |
| Aug 31, 2026 | 227 | 236 | 227 | 231.1 | +4.1 | ▲ 1.81% | 37,981 |
| Aug 27, 2026 | 220.4 | 235 | 214.2 | 227 | -4.9 | ▼ 2.11% | 115,395 |
| Aug 26, 2026 | 250 | 261 | 222 | 231.9 | -29.2 | ▼ 11.18% | 230,441 |
| Aug 25, 2026 | 262 | 263.1 | 261 | 261.1 | -2.7 | ▼ 1.02% | 13,486 |
| Aug 24, 2026 | 266 | 266 | 262.1 | 263.8 | -1.7 | ▼ 0.64% | 9,809 |
| Aug 21, 2026 | 263 | 266 | 263 | 265.5 | +1.5 | ▲ 0.57% | 2,271 |
| Aug 20, 2026 | 263.1 | 266 | 262.2 | 264 | -1 | ▼ 0.38% | 6,728 |
| Aug 19, 2026 | 263.1 | 265 | 262 | 265 | -1.7 | ▼ 0.64% | 9,118 |
| Aug 18, 2026 | 262 | 268.7 | 262 | 266.7 | -2 | ▼ 0.74% | 12,881 |
| Aug 17, 2026 | 265 | 277 | 263 | 268.7 | -1.2 | ▼ 0.44% | 5,558 |
| Aug 14, 2026 | 269 | 272 | 269 | 269.9 | -0.2 | ▼ 0.07% | 4,295 |
| Aug 13, 2026 | 269 | 273 | 269 | 270.1 | -0.9 | ▼ 0.33% | 6,941 |
| Aug 12, 2026 | 267.1 | 272 | 267.1 | 271 | +1 | ▲ 0.37% | 3,396 |
| Aug 11, 2026 | 270 | 273 | 269 | 270 | +0 | 0% | 4,195 |
| Aug 10, 2026 | 270 | 270 | 267.9 | 270 | -3.5 | ▼ 1.28% | 6,627 |
| Aug 07, 2026 | 269 | 273.5 | 269 | 273.5 | +1 | ▲ 0.37% | 6,788 |
| Aug 06, 2026 | 274 | 276 | 271.6 | 272.5 | -5.3 | ▼ 1.91% | 4,683 |
| Aug 05, 2026 | 272 | 279 | 270.3 | 277.8 | +5.8 | ▲ 2.13% | 5,226 |
| Aug 04, 2026 | 271 | 273 | 271 | 272 | -1 | ▼ 0.37% | 5,110 |
| Aug 03, 2026 | 272 | 276 | 271 | 273 | -2 | ▼ 0.73% | 4,175 |
| Jul 31, 2026 | 266 | 275 | 266 | 275 | +1 | ▲ 0.36% | 9,243 |
| Jul 30, 2026 | 270 | 274 | 270 | 274 | -1 | ▼ 0.36% | 4,932 |
| Jul 29, 2026 | 270.8 | 280 | 270.8 | 275 | -2 | ▼ 0.72% | 4,205 |
| Jul 28, 2026 | 276 | 283 | 273.3 | 277 | +0.6 | ▲ 0.22% | 9,773 |
| Jul 27, 2026 | 270.8 | 284.9 | 270.8 | 276.4 | -8.6 | ▼ 3.02% | 8,294 |
| Jul 24, 2026 | 281 | 285 | 278 | 285 | +1 | ▲ 0.35% | 5,913 |
| Jul 23, 2026 | 276.3 | 284 | 276 | 284 | +1 | ▲ 0.35% | 9,553 |
| Jul 22, 2026 | 285 | 285 | 281.2 | 283 | -2 | ▼ 0.7% | 7,046 |
| Jul 21, 2026 | 280 | 290 | 280 | 285 | -0.3 | ▼ 0.11% | 12,773 |
| Jul 20, 2026 | 285 | 290 | 277.8 | 285.3 | +1.2 | ▲ 0.42% | 10,633 |
| Jul 17, 2026 | 279 | 285 | 271 | 284.1 | +11.2 | ▲ 4.1% | 12,448 |
| Jul 16, 2026 | 269 | 274 | 268 | 272.9 | +3.9 | ▲ 1.45% | 8,303 |
| Jul 15, 2026 | 264 | 270.9 | 264 | 269 | +3 | ▲ 1.13% | 12,158 |
| Jul 14, 2026 | 268 | 270 | 264 | 266 | -2 | ▼ 0.75% | 12,572 |
| Jul 13, 2026 | 263.2 | 270 | 263.2 | 268 | -1 | ▼ 0.37% | 6,577 |
| Jul 10, 2026 | 275 | 276.9 | 265.2 | 269 | -3.3 | ▼ 1.21% | 6,988 |
| Jul 09, 2026 | 267.2 | 272.7 | 267.2 | 272.3 | -1.6 | ▼ 0.58% | 4,770 |
| Jul 08, 2026 | 268.1 | 276.9 | 268 | 273.9 | -1.6 | ▼ 0.58% | 9,131 |
| Jul 07, 2026 | 268.1 | 278 | 268 | 275.5 | +8.5 | ▲ 3.18% | 9,410 |
| Jul 06, 2026 | 267.5 | 275 | 267 | 267 | -5 | ▼ 1.84% | 13,102 |
| Jul 03, 2026 | 268 | 273 | 268 | 272 | +0.2 | ▲ 0.07% | 34,152 |
| Jul 02, 2026 | 270 | 271.8 | 267 | 271.8 | -0.2 | ▼ 0.07% | 14,454 |
| Jul 01, 2026 | 268 | 274.9 | 267 | 272 | +5 | ▲ 1.87% | 7,392 |
| Jun 30, 2026 | 268 | 270 | 266.1 | 267 | -3 | ▼ 1.11% | 12,324 |
| Jun 29, 2026 | 273.1 | 274 | 268.1 | 270 | -3.1 | ▼ 1.14% | 13,928 |
| Jun 26, 2026 | 270.1 | 278 | 270.1 | 273.1 | -1.9 | ▼ 0.69% | 3,304 |
| Jun 25, 2026 | 274 | 276 | 272.5 | 275 | -3 | ▼ 1.08% | 14,175 |
| Jun 24, 2026 | 279 | 285.5 | 275 | 278 | -6 | ▼ 2.11% | 16,705 |
| Jun 23, 2026 | 281 | 284.8 | 280.3 | 284 | -1 | ▼ 0.35% | 5,983 |
| Jun 22, 2026 | 290 | 290 | 281.4 | 285 | +0.5 | ▲ 0.18% | 10,344 |
| Jun 19, 2026 | 285 | 287 | 284.5 | 284.5 | -1.1 | ▼ 0.39% | 8,140 |
| Jun 18, 2026 | 289 | 289 | 285.2 | 285.6 | -0.7 | ▼ 0.24% | 2,784 |
| Jun 17, 2026 | 285.1 | 289.5 | 285.1 | 286.3 | -0.8 | ▼ 0.28% | 4,919 |
| Jun 16, 2026 | 283.1 | 290 | 283.1 | 287.1 | -2.8 | ▼ 0.97% | 9,490 |
| Jun 15, 2026 | 290.4 | 294.5 | 284.3 | 289.9 | -0.4 | ▼ 0.14% | 33,664 |
| Jun 12, 2026 | 287.2 | 293 | 287.2 | 290.3 | -1.9 | ▼ 0.65% | 8,207 |
| Jun 11, 2026 | 291 | 296.9 | 291 | 292.2 | -0.6 | ▼ 0.2% | 6,742 |
| Jun 10, 2026 | 292 | 295 | 292 | 292.8 | -1.2 | ▼ 0.41% | 8,552 |
| Jun 09, 2026 | 290 | 295 | 290 | 294 | +2 | ▲ 0.68% | 14,950 |
| Jun 08, 2026 | 294 | 300 | 290.5 | 292 | -4 | ▼ 1.35% | 8,828 |
| Jun 05, 2026 | 300 | 304 | 293.4 | 296 | -4 | ▼ 1.33% | 11,328 |
| Jun 04, 2026 | 297 | 304 | 297 | 300 | +0 | 0% | 5,388 |
| Jun 03, 2026 | 299 | 305 | 295.2 | 300 | +1 | ▲ 0.33% | 20,842 |
| Jun 02, 2026 | 294 | 299 | 294 | 299 | +2.8 | ▲ 0.95% | 9,683 |
| Jun 01, 2026 | 300.6 | 306 | 295 | 296.2 | -4.4 | ▼ 1.46% | 17,520 |
| May 27, 2026 | 300 | 307.9 | 295.9 | 300.6 | -2.4 | ▼ 0.79% | 36,963 |
| May 26, 2026 | 305 | 305.1 | 302.1 | 303 | -4.8 | ▼ 1.56% | 21,787 |
| May 25, 2026 | 302 | 312.6 | 302 | 307.8 | +0.9 | ▲ 0.29% | 64,750 |
| May 22, 2026 | 305.5 | 307 | 302.4 | 306.9 | +1.4 | ▲ 0.46% | 19,982 |
| May 21, 2026 | 297 | 309 | 297 | 305.5 | +1.6 | ▲ 0.53% | 20,201 |
| May 20, 2026 | 295.2 | 304 | 295.1 | 303.9 | +6.4 | ▲ 2.15% | 16,671 |
| May 19, 2026 | 297 | 297.5 | 295.1 | 297.5 | -2.4 | ▼ 0.8% | 11,084 |
| May 18, 2026 | 292 | 304.9 | 292 | 299.9 | -2.1 | ▼ 0.7% | 8,749 |
| May 15, 2026 | 297 | 304 | 297 | 302 | +2 | ▲ 0.67% | 23,514 |
| May 14, 2026 | 324 | 324 | 298.2 | 300 | -8.7 | ▼ 2.82% | 18,243 |
| May 13, 2026 | 311 | 311 | 300 | 308.7 | -1.3 | ▼ 0.42% | 21,936 |
| May 12, 2026 | 319 | 320.3 | 304.2 | 310 | -6.9 | ▼ 2.18% | 36,227 |
| May 11, 2026 | 307.8 | 318 | 290 | 316.9 | +18 | ▲ 6.02% | 96,220 |
| May 08, 2026 | 291 | 299 | 290.2 | 298.9 | +3.1 | ▲ 1.05% | 14,657 |
| May 07, 2026 | 303 | 303 | 289.1 | 295.8 | +0.9 | ▲ 0.31% | 14,615 |
| May 06, 2026 | 293 | 294.9 | 290.1 | 294.9 | -0.1 | ▼ 0.03% | 7,114 |
| May 05, 2026 | 293.1 | 296 | 289 | 295 | +1.9 | ▲ 0.65% | 10,723 |
| May 04, 2026 | 298 | 299 | 291.1 | 293.1 | -5.6 | ▼ 1.87% | 17,089 |
| Apr 30, 2026 | 295 | 305 | 291.1 | 298.7 | -1.3 | ▼ 0.43% | 31,991 |
| Apr 29, 2026 | 300.3 | 305 | 297 | 300 | -6 | ▼ 1.96% | 22,766 |
| Apr 28, 2026 | 307.5 | 309 | 300.3 | 306 | -1.5 | ▼ 0.49% | 23,922 |
| Apr 27, 2026 | 306 | 314.8 | 301.1 | 307.5 | +1.5 | ▲ 0.49% | 10,807 |
| Apr 24, 2026 | 292.6 | 306.5 | 292.6 | 306 | -2 | ▼ 0.65% | 12,395 |
| Apr 23, 2026 | 303.1 | 311 | 300.1 | 308 | -3.9 | ▼ 1.25% | 15,432 |
| Apr 22, 2026 | 298.8 | 315.6 | 298.8 | 311.9 | -2.6 | ▼ 0.83% | 42,016 |
| Apr 21, 2026 | 310 | 317.9 | 310 | 314.5 | -2 | ▼ 0.63% | 11,812 |
| Apr 20, 2026 | 323 | 325 | 311 | 316.5 | -6.3 | ▼ 1.95% | 28,371 |
| Apr 17, 2026 | 324.7 | 324.7 | 315 | 322.8 | -1.9 | ▼ 0.59% | 42,321 |
| Apr 16, 2026 | 322.1 | 329.4 | 316 | 324.7 | -1.3 | ▼ 0.4% | 43,492 |
| Apr 15, 2026 | 330 | 332.5 | 323 | 326 | +1.5 | ▲ 0.46% | 59,496 |
| Apr 13, 2026 | 312.2 | 336 | 312.2 | 324.5 | +6.3 | ▲ 1.98% | 41,652 |
| Apr 10, 2026 | 318.1 | 325 | 318 | 318.2 | -5.8 | ▼ 1.79% | 35,120 |
| Apr 09, 2026 | 312 | 326 | 311.1 | 324 | +7.7 | ▲ 2.43% | 74,847 |
| Apr 08, 2026 | 317 | 322 | 316 | 316.3 | +2.4 | ▲ 0.76% | 51,670 |
| Apr 07, 2026 | 313.6 | 324 | 312.9 | 313.9 | -6.1 | ▼ 1.91% | 56,392 |
| Apr 06, 2026 | 303 | 326.2 | 302.9 | 320 | +11 | ▲ 3.56% | 35,091 |
| Apr 05, 2026 | 315 | 321 | 303.1 | 309 | -12 | ▼ 3.74% | 37,198 |
| Apr 02, 2026 | 312.1 | 321.9 | 306.1 | 321 | +3.9 | ▲ 1.23% | 41,654 |
| Apr 01, 2026 | 332 | 335.6 | 310 | 317.1 | -17.7 | ▼ 5.29% | 46,382 |
| Mar 31, 2026 | 326 | 335 | 325 | 334.8 | +5.8 | ▲ 1.76% | 54,838 |
| Mar 30, 2026 | 342 | 342 | 325 | 329 | -13.9 | ▼ 4.05% | 76,061 |
| Mar 29, 2026 | 350 | 353 | 330 | 342.9 | -9.1 | ▼ 2.59% | 147,061 |
| Mar 26, 2026 | 345.9 | 358 | 345.9 | 352 | +6.1 | ▲ 1.76% | 157,138 |
| Mar 25, 2026 | 360.9 | 360.9 | 343 | 345.9 | -8 | ▼ 2.26% | 78,662 |
| Mar 24, 2026 | 355 | 365 | 351.3 | 353.9 | -4.1 | ▼ 1.15% | 112,549 |
| Mar 23, 2026 | 339 | 362.1 | 336 | 358 | +15.2 | ▲ 4.43% | 192,719 |
| Mar 22, 2026 | 345 | 345 | 333 | 342.8 | +3.8 | ▲ 1.12% | 138,691 |
| Mar 19, 2026 | 315 | 344.6 | 315 | 339 | +25.1 | ▲ 8% | 286,529 |
| Mar 17, 2026 | 313 | 316 | 309 | 313.9 | +0.9 | ▲ 0.29% | 20,920 |
| Mar 16, 2026 | 323.3 | 323.3 | 309.9 | 313 | -4 | ▼ 1.26% | 20,339 |
| Mar 15, 2026 | 321.3 | 321.3 | 312 | 317 | +2 | ▲ 0.63% | 24,736 |
| Mar 12, 2026 | 302 | 317 | 302 | 315 | +7.6 | ▲ 2.47% | 34,027 |
| Mar 11, 2026 | 314 | 316 | 307.3 | 307.4 | -6.5 | ▼ 2.07% | 41,907 |
| Mar 10, 2026 | 323 | 323 | 304.8 | 313.9 | -9.1 | ▼ 2.82% | 94,325 |
| Mar 09, 2026 | 310.9 | 323 | 310.9 | 323 | +18.1 | ▲ 5.94% | 605 |
| Mar 03, 2026 | 301.7 | 312 | 294.2 | 304.9 | +6.1 | ▲ 2.04% | 22,526 |
| Mar 01, 2026 | 292 | 299 | 291.1 | 298.8 | +2.8 | ▲ 0.95% | 6,293 |
| Feb 26, 2026 | 300 | 300 | 292 | 296 | -5 | ▼ 1.66% | 9,702 |
| Feb 25, 2026 | 300 | 301 | 295.2 | 301 | +3.7 | ▲ 1.24% | 13,525 |
| Feb 24, 2026 | 297 | 297.3 | 290.2 | 297.3 | +6.1 | ▲ 2.09% | 11,256 |
| Feb 23, 2026 | 290.5 | 301 | 290.5 | 291.2 | -4.8 | ▼ 1.62% | 13,370 |
| Feb 22, 2026 | 300 | 301 | 291.2 | 296 | -5.8 | ▼ 1.92% | 14,569 |
| Feb 17, 2026 | 307 | 307 | 299 | 301.8 | -7.9 | ▼ 2.55% | 89,234 |
| Feb 16, 2026 | 323 | 323 | 307 | 309.7 | -10.2 | ▼ 3.19% | 35,099 |
| Feb 12, 2026 | 297.6 | 325 | 297.6 | 319.9 | +18.4 | ▲ 6.1% | 177,229 |
| Feb 11, 2026 | 300 | 306 | 290 | 301.5 | +7.3 | ▲ 2.48% | 40,787 |
| Feb 10, 2026 | 296.9 | 302.3 | 293 | 294.2 | -2.7 | ▼ 0.91% | 22,828 |
| Feb 09, 2026 | 295 | 297 | 291.2 | 296.9 | +0.4 | ▲ 0.13% | 21,529 |
| Feb 08, 2026 | 297.1 | 307 | 293 | 296.5 | -3.5 | ▼ 1.17% | 27,726 |
| Feb 05, 2026 | 298 | 302 | 293.8 | 300 | +4.8 | ▲ 1.63% | 23,311 |
| Feb 04, 2026 | 293.7 | 299.9 | 293.7 | 295.2 | -1.8 | ▼ 0.61% | 48,002 |
| Feb 03, 2026 | 308.6 | 308.6 | 296.2 | 297 | -7 | ▼ 2.3% | 23,860 |
| Feb 02, 2026 | 298 | 304 | 297.3 | 304 | +5.6 | ▲ 1.88% | 19,072 |
| Feb 01, 2026 | 305 | 306 | 297.9 | 298.4 | -1.6 | ▼ 0.53% | 18,456 |
| Jan 29, 2026 | 303 | 315 | 300 | 300 | -3.9 | ▼ 1.28% | 89,384 |
| Jan 28, 2026 | 297 | 314.9 | 296.1 | 303.9 | +4.8 | ▲ 1.6% | 34,997 |
| Jan 27, 2026 | 302 | 313 | 299.1 | 299.1 | +2.6 | ▲ 0.88% | 59,937 |
| Jan 26, 2026 | 295 | 302.8 | 294.1 | 296.5 | -2.8 | ▼ 0.94% | 24,357 |
| Jan 25, 2026 | 299 | 303 | 296.1 | 299.3 | +4.3 | ▲ 1.46% | 36,052 |
| Jan 22, 2026 | 287.2 | 295.9 | 287.2 | 295 | +5.7 | ▲ 1.97% | 15,002 |
| Jan 21, 2026 | 291 | 296.8 | 288.2 | 289.3 | -1.7 | ▼ 0.58% | 8,610 |
| Jan 20, 2026 | 285.1 | 300 | 285.1 | 291 | +6 | ▲ 2.11% | 16,754 |
| Jan 18, 2026 | 285 | 289 | 283.8 | 285 | +1 | ▲ 0.35% | 9,732 |
| Jan 14, 2026 | 284 | 285 | 282.6 | 284 | -0.9 | ▼ 0.32% | 4,460 |
| Jan 13, 2026 | 278.7 | 287 | 278.7 | 284.9 | +3.6 | ▲ 1.28% | 5,136 |
| Jan 12, 2026 | 280.4 | 284 | 280.4 | 281.3 | -2.7 | ▼ 0.95% | 4,360 |
| Jan 08, 2026 | 281.8 | 284 | 281.2 | 284 | +0 | 0% | 6,974 |
| Jan 07, 2026 | 284.6 | 288.9 | 281.6 | 284 | -0.5 | ▼ 0.18% | 8,448 |
| Jan 06, 2026 | 282 | 290 | 282 | 284.5 | -1.5 | ▼ 0.52% | 14,282 |
| Jan 05, 2026 | 281.5 | 288 | 281.5 | 286 | +2 | ▲ 0.7% | 8,809 |
| Jan 04, 2026 | 280.9 | 286.5 | 280.9 | 284 | -2.6 | ▼ 0.91% | 4,225 |
| Jan 01, 2026 | 285.1 | 290 | 285 | 286.6 | +1.6 | ▲ 0.56% | 8,339 |
| Dec 31, 2025 | 284.8 | 290 | 284.7 | 285 | -2 | ▼ 0.7% | 17,681 |
| Dec 29, 2025 | 290 | 293.4 | 287 | 287 | -3 | ▼ 1.03% | 14,590 |
| Dec 28, 2025 | 289 | 290 | 284.2 | 290 | +5.4 | ▲ 1.9% | 9,499 |
| Dec 24, 2025 | 284.5 | 286.9 | 284.5 | 284.6 | -4.4 | ▼ 1.52% | 7,072 |
| Dec 23, 2025 | 282.6 | 289 | 282.6 | 289 | +4 | ▲ 1.4% | 12,193 |
| Dec 22, 2025 | 283 | 287 | 283 | 285 | -0.5 | ▼ 0.18% | 6,417 |
| Dec 21, 2025 | 287 | 287 | 282.1 | 285.5 | +1.3 | ▲ 0.46% | 16,121 |
| Dec 18, 2025 | 285 | 292 | 283 | 284.2 | -2.1 | ▼ 0.73% | 9,952 |
| Dec 17, 2025 | 282.2 | 291.7 | 282.2 | 286.3 | -1.6 | ▼ 0.56% | 12,021 |
| Dec 16, 2025 | 282 | 290 | 282 | 287.9 | +2.3 | ▲ 0.81% | 11,136 |
| Dec 15, 2025 | 284 | 289.9 | 283.1 | 285.6 | -2.4 | ▼ 0.83% | 5,890 |
| Dec 14, 2025 | 288 | 290.8 | 286.5 | 288 | -4.2 | ▼ 1.44% | 9,345 |
| Dec 11, 2025 | 288.5 | 296 | 288.2 | 292.2 | -1.5 | ▼ 0.51% | 17,966 |
| Dec 10, 2025 | 287.2 | 293.7 | 287.2 | 293.7 | +0.7 | ▲ 0.24% | 6,991 |
| Dec 09, 2025 | 291 | 295.9 | 289.2 | 293 | -2 | ▼ 0.68% | 15,924 |
| Dec 08, 2025 | 285 | 299.9 | 284.3 | 295 | +7 | ▲ 2.43% | 17,345 |
| Dec 07, 2025 | 294 | 294 | 283.2 | 288 | -8.9 | ▼ 3% | 23,672 |
| Dec 03, 2025 | 302 | 302 | 294 | 296.9 | -3.1 | ▼ 1.03% | 16,345 |
| Dec 02, 2025 | 286 | 307.9 | 285.2 | 300 | +13 | ▲ 4.53% | 44,174 |
| Dec 01, 2025 | 284.1 | 294.2 | 284.1 | 287 | -1.5 | ▼ 0.52% | 14,571 |
| Nov 30, 2025 | 287.1 | 292.9 | 287.1 | 288.5 | -3.5 | ▼ 1.2% | 9,418 |
| Nov 27, 2025 | 289.1 | 294 | 289 | 292 | -3 | ▼ 1.02% | 12,652 |
| Nov 26, 2025 | 292.4 | 300 | 292.4 | 295 | -1.5 | ▼ 0.51% | 8,906 |
| Nov 25, 2025 | 291 | 297.6 | 291 | 296.5 | +1.5 | ▲ 0.51% | 17,370 |
| Nov 24, 2025 | 293.5 | 297.8 | 291.2 | 295 | +3 | ▲ 1.03% | 26,396 |
| Nov 23, 2025 | 285 | 295.8 | 280.1 | 292 | +7.3 | ▲ 2.56% | 16,668 |
| Nov 20, 2025 | 276.8 | 285 | 276.8 | 284.7 | +2.3 | ▲ 0.81% | 15,876 |
| Nov 19, 2025 | 290 | 290 | 281 | 282.4 | -2.4 | ▼ 0.84% | 5,499 |
| Nov 18, 2025 | 285 | 285 | 281 | 284.8 | +3.8 | ▲ 1.35% | 8,070 |
| Nov 17, 2025 | 282 | 284 | 278.3 | 281 | -1.8 | ▼ 0.64% | 10,195 |
| Nov 16, 2025 | 282.1 | 285 | 280.1 | 282.8 | -4.7 | ▼ 1.63% | 7,782 |
| Nov 13, 2025 | 295.3 | 295.3 | 287 | 287.5 | -6.2 | ▼ 2.11% | 7,418 |
| Nov 12, 2025 | 285 | 293.7 | 285 | 293.7 | +8 | ▲ 2.8% | 28,713 |
| Nov 11, 2025 | 274.2 | 300 | 274.2 | 285.7 | +8.8 | ▲ 3.18% | 28,483 |
| Nov 10, 2025 | 275.2 | 277.1 | 272 | 276.9 | -3.9 | ▼ 1.39% | 2,675 |
| Nov 09, 2025 | 281.5 | 281.5 | 273 | 280.8 | +4.8 | ▲ 1.74% | 3,515 |
| Nov 06, 2025 | 280 | 284.9 | 274.6 | 276 | -4 | ▼ 1.43% | 6,054 |
| Nov 05, 2025 | 280.1 | 285 | 276.2 | 280 | -5.4 | ▼ 1.89% | 4,584 |
| Nov 04, 2025 | 282.1 | 292.7 | 282.1 | 285.4 | -2.2 | ▼ 0.76% | 1,780 |
| Nov 03, 2025 | 281.1 | 295.8 | 281.1 | 287.6 | +2.6 | ▲ 0.91% | 7,194 |
| Nov 02, 2025 | 278 | 285 | 275.1 | 285 | +5 | ▲ 1.79% | 6,439 |
| Oct 30, 2025 | 278.5 | 280.5 | 271.5 | 280 | +6 | ▲ 2.19% | 14,230 |
| Oct 29, 2025 | 275 | 279 | 271.2 | 274 | -0.5 | ▼ 0.18% | 3,587 |
| Oct 28, 2025 | 268 | 278 | 268 | 274.5 | +3 | ▲ 1.1% | 6,927 |
| Oct 26, 2025 | 270 | 273 | 267 | 271.5 | -0.5 | ▼ 0.18% | 3,949 |
| Oct 19, 2025 | 267 | 272.1 | 267 | 272 | +1.3 | ▲ 0.48% | 2,585 |
| Oct 16, 2025 | 271 | 275 | 270 | 270.7 | -4.3 | ▼ 1.56% | 4,047 |
| Oct 15, 2025 | 267 | 275 | 267 | 275 | +3 | ▲ 1.1% | 2,510 |
| Oct 14, 2025 | 280.1 | 280.1 | 270.4 | 272 | -10 | ▼ 3.55% | 15,404 |
| Oct 13, 2025 | 277.1 | 282.5 | 277 | 282 | -0.4 | ▼ 0.14% | 3,741 |
| Oct 12, 2025 | 285 | 286 | 277 | 282.4 | -7.6 | ▼ 2.62% | 12,991 |
| Oct 09, 2025 | 293 | 301 | 289.1 | 290 | -1.9 | ▼ 0.65% | 12,630 |
| Oct 08, 2025 | 290 | 292 | 284.4 | 291.9 | -2 | ▼ 0.68% | 8,587 |
| Oct 07, 2025 | 294 | 295.5 | 285 | 293.9 | — | — | 7,202 |
