United Modi Hydropower Ltd.
UMHLRs550.1▼ -7.9 (1.42%)
As of Sep 29, 2026 · 02:59
EPS
5.44
P/E Ratio
101.12
Book Value
111.68
PBV
4.93
1Y Yield
1.89%
Face Value
100
Fundamentals as of Q3 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 552 | 555 | 550 | 550.1 | -7.9 | ▼ 1.42% | 28,451 |
| Sep 28, 2026 | 559 | 559 | 550.1 | 558 | -1 | ▼ 0.18% | 12,987 |
| Sep 24, 2026 | 557 | 560 | 550 | 559 | -5.7 | ▼ 1.01% | 22,690 |
| Sep 23, 2026 | 555.3 | 564.7 | 549.5 | 564.7 | +0.2 | ▲ 0.04% | 61,111 |
| Sep 22, 2026 | 566.9 | 570 | 559 | 564.5 | -0.5 | ▼ 0.09% | 50,946 |
| Sep 18, 2026 | 550.1 | 565 | 550 | 565 | +15 | ▲ 2.73% | 57,902 |
| Sep 17, 2026 | 550 | 557.8 | 550 | 550 | -2 | ▼ 0.36% | 42,333 |
| Sep 16, 2026 | 555 | 555 | 547.5 | 552 | -5.3 | ▼ 0.95% | 42,243 |
| Sep 15, 2026 | 539 | 589.9 | 539 | 557.3 | +7.3 | ▲ 1.33% | 98,144 |
| Sep 14, 2026 | 545 | 552.9 | 540 | 550 | +5.1 | ▲ 0.94% | 36,307 |
| Sep 11, 2026 | 545 | 546 | 542 | 544.9 | -7.7 | ▼ 1.39% | 23,250 |
| Sep 10, 2026 | 550 | 560 | 545 | 552.6 | -0.4 | ▼ 0.07% | 19,576 |
| Sep 09, 2026 | 550 | 559 | 550 | 553 | -0.9 | ▼ 0.16% | 36,512 |
| Sep 07, 2026 | 550 | 585 | 550 | 553.9 | -8.5 | ▼ 1.51% | 25,242 |
| Sep 03, 2026 | 555 | 588 | 551 | 562.4 | +3.9 | ▲ 0.7% | 133,544 |
| Sep 02, 2026 | 555 | 558.5 | 550 | 558.5 | -1.5 | ▼ 0.27% | 18,488 |
| Sep 01, 2026 | 551 | 561.5 | 550 | 560 | +2 | ▲ 0.36% | 26,124 |
| Aug 31, 2026 | 550.1 | 558 | 548 | 558 | -1.9 | ▼ 0.34% | 93,138 |
| Aug 27, 2026 | 563 | 564.8 | 551.5 | 559.9 | -3.1 | ▼ 0.55% | 19,324 |
| Aug 26, 2026 | 560 | 570 | 550 | 563 | -4.8 | ▼ 0.85% | 70,162 |
| Aug 25, 2026 | 550 | 580 | 550 | 567.8 | -5.1 | ▼ 0.89% | 54,235 |
| Aug 24, 2026 | 571.2 | 580 | 568.1 | 572.9 | -7 | ▼ 1.21% | 21,949 |
| Aug 21, 2026 | 560 | 592 | 560 | 579.9 | -2.1 | ▼ 0.36% | 65,205 |
| Aug 20, 2026 | 585 | 615 | 580 | 582 | -16.8 | ▼ 2.81% | 98,661 |
| Aug 19, 2026 | 590 | 605 | 589 | 598.8 | -3.7 | ▼ 0.61% | 102,112 |
| Aug 18, 2026 | 580.1 | 646 | 580 | 602.5 | +13.7 | ▲ 2.33% | 280,487 |
| Aug 17, 2026 | 580 | 594.4 | 580 | 588.8 | +3.8 | ▲ 0.65% | 85,030 |
| Aug 14, 2026 | 575 | 595 | 575 | 585 | +4 | ▲ 0.69% | 120,565 |
| Aug 13, 2026 | 562 | 591 | 562 | 581 | +5.8 | ▲ 1.01% | 202,657 |
| Aug 12, 2026 | 560 | 587 | 560 | 575.2 | -3.6 | ▼ 0.62% | 46,874 |
| Aug 11, 2026 | 570 | 579.5 | 570 | 578.8 | -0.7 | ▼ 0.12% | 51,862 |
| Aug 10, 2026 | 570 | 582 | 570 | 579.5 | -3.5 | ▼ 0.6% | 13,309 |
| Aug 07, 2026 | 570 | 585 | 570 | 583 | +0.9 | ▲ 0.15% | 28,870 |
| Aug 06, 2026 | 560 | 590 | 560 | 582.1 | +6.1 | ▲ 1.06% | 149,441 |
| Aug 05, 2026 | 560 | 577 | 560 | 576 | -1.7 | ▼ 0.29% | 33,291 |
| Aug 04, 2026 | 570 | 584 | 568 | 577.7 | +0.1 | ▲ 0.02% | 34,116 |
| Aug 03, 2026 | 570 | 585 | 570 | 577.6 | -3.4 | ▼ 0.59% | 39,762 |
| Jul 31, 2026 | 573 | 584.2 | 570 | 581 | -5.7 | ▼ 0.97% | 95,992 |
| Jul 30, 2026 | 570 | 587 | 570 | 586.7 | +5.8 | ▲ 1% | 30,899 |
| Jul 29, 2026 | 570 | 585 | 570 | 580.9 | -4.1 | ▼ 0.7% | 59,984 |
| Jul 28, 2026 | 570 | 594.4 | 570 | 585 | -5 | ▼ 0.85% | 27,504 |
| Jul 27, 2026 | 587.5 | 595 | 577 | 590 | -4.8 | ▼ 0.81% | 37,375 |
| Jul 24, 2026 | 570 | 604 | 570 | 594.8 | +4.3 | ▲ 0.73% | 86,235 |
| Jul 23, 2026 | 570 | 599.9 | 570 | 590.5 | -5.9 | ▼ 0.99% | 23,783 |
| Jul 22, 2026 | 580 | 609.7 | 573 | 596.4 | -3.6 | ▼ 0.6% | 101,286 |
| Jul 21, 2026 | 570 | 600 | 570 | 600 | +0 | 0% | 35,927 |
| Jul 20, 2026 | 585 | 600 | 575.4 | 600 | +9 | ▲ 1.52% | 47,646 |
| Jul 17, 2026 | 555 | 616 | 555 | 591 | +19 | ▲ 3.32% | 125,723 |
| Jul 16, 2026 | 571.7 | 620 | 560.1 | 572 | -1 | ▼ 0.17% | 123,162 |
| Jul 15, 2026 | 555 | 578 | 555 | 573 | -2 | ▼ 0.35% | 29,612 |
| Jul 14, 2026 | 551 | 575 | 551 | 575 | +1.1 | ▲ 0.19% | 50 |
| Jul 13, 2026 | 580 | 610 | 560 | 573.9 | -2.1 | ▼ 0.36% | 74,747 |
| Jul 10, 2026 | 551 | 587 | 551 | 576 | +1 | ▲ 0.17% | 21,273 |
| Jul 09, 2026 | 551 | 597.4 | 551 | 575 | -5 | ▼ 0.86% | 19,766 |
| Jul 08, 2026 | 572.1 | 580 | 563 | 580 | +5 | ▲ 0.87% | 40,260 |
| Jul 07, 2026 | 582 | 582 | 575 | 575 | -7.7 | ▼ 1.32% | 13,721 |
| Jul 06, 2026 | 575 | 585.9 | 575 | 582.7 | -2.3 | ▼ 0.39% | 60,550 |
| Jul 03, 2026 | 577 | 588 | 569.2 | 585 | +7.8 | ▲ 1.35% | 54,077 |
| Jul 02, 2026 | 583 | 583 | 570 | 577.2 | -2.8 | ▼ 0.48% | 14,624 |
| Jul 01, 2026 | 576 | 584.9 | 570 | 580 | +5 | ▲ 0.87% | 46,983 |
| Jun 30, 2026 | 614 | 614 | 567 | 575 | -9.8 | ▼ 1.68% | 25,628 |
| Jun 29, 2026 | 582 | 592 | 575 | 584.8 | -3.8 | ▼ 0.65% | 30,925 |
| Jun 26, 2026 | 590 | 594 | 580 | 588.6 | -1.3 | ▼ 0.22% | 39,800 |
| Jun 25, 2026 | 585.2 | 598.9 | 585 | 589.9 | -1.1 | ▼ 0.19% | 74,018 |
| Jun 24, 2026 | 581 | 603.4 | 581 | 591 | -11 | ▼ 1.83% | 199,398 |
| Jun 23, 2026 | 651 | 651 | 595 | 602 | -19 | ▼ 3.06% | 124,598 |
| Jun 22, 2026 | 618 | 630 | 611 | 621 | +2.5 | ▲ 0.4% | 103,071 |
| Jun 19, 2026 | 602 | 620 | 602 | 618.5 | +10.5 | ▲ 1.73% | 233,033 |
| Jun 18, 2026 | 586 | 614.7 | 586 | 608 | +22.4 | ▲ 3.83% | 382,108 |
| Jun 17, 2026 | 565 | 593.8 | 565 | 585.6 | -5.4 | ▼ 0.91% | 52,599 |
| Jun 16, 2026 | 591.7 | 593 | 582.3 | 591 | -0.7 | ▼ 0.12% | 27,475 |
| Jun 15, 2026 | 595 | 598.9 | 586.9 | 591.7 | -1.3 | ▼ 0.22% | 55,361 |
| Jun 12, 2026 | 581 | 626 | 581 | 593 | -2 | ▼ 0.34% | 52,803 |
| Jun 11, 2026 | 599.9 | 605 | 590 | 595 | +0.1 | ▲ 0.02% | 37,925 |
| Jun 10, 2026 | 577.1 | 596 | 570.2 | 594.9 | +15.2 | ▲ 2.62% | 102,353 |
| Jun 09, 2026 | 576.1 | 579.7 | 569 | 579.7 | -0.3 | ▼ 0.05% | 19,859 |
| Jun 08, 2026 | 575 | 580 | 575 | 580 | -4 | ▼ 0.68% | 12,801 |
| Jun 05, 2026 | 575.1 | 584 | 575.1 | 584 | +2 | ▲ 0.34% | 28,643 |
| Jun 04, 2026 | 575.1 | 583 | 575.1 | 582 | +2 | ▲ 0.34% | 16,832 |
| Jun 03, 2026 | 570.1 | 580 | 570 | 580 | +0.2 | ▲ 0.03% | 20,673 |
| Jun 02, 2026 | 571.2 | 579.8 | 562.5 | 579.8 | +2.8 | ▲ 0.49% | 58,787 |
| Jun 01, 2026 | 593 | 593 | 570 | 577 | -10 | ▼ 1.7% | 15,649 |
| May 27, 2026 | 592 | 592 | 580.3 | 587 | +4 | ▲ 0.69% | 37,948 |
| May 26, 2026 | 575 | 610 | 565.1 | 583 | +7.2 | ▲ 1.25% | 73,502 |
| May 25, 2026 | 550 | 575.8 | 550 | 575.8 | +11.8 | ▲ 2.09% | 22,352 |
| May 22, 2026 | 568.8 | 568.8 | 551 | 564 | -2 | ▼ 0.35% | 12,865 |
| May 21, 2026 | 580 | 592.2 | 564.1 | 566 | +2 | ▲ 0.35% | 47,060 |
| May 20, 2026 | 569 | 569 | 555 | 564 | +4 | ▲ 0.71% | 7,829 |
| May 19, 2026 | 567 | 567 | 550 | 560 | +2 | ▲ 0.36% | 17,736 |
| May 18, 2026 | 570 | 570 | 555.1 | 558 | -1.7 | ▼ 0.3% | 10,281 |
| May 15, 2026 | 552.1 | 561 | 552.1 | 559.7 | +3.9 | ▲ 0.7% | 12,607 |
| May 14, 2026 | 547 | 560 | 547 | 555.8 | -2.2 | ▼ 0.39% | 5,920 |
| May 13, 2026 | 555.6 | 560 | 555 | 558 | -6.6 | ▼ 1.17% | 7,231 |
| May 12, 2026 | 573.7 | 575 | 560 | 564.6 | -9.1 | ▼ 1.59% | 26,856 |
| May 11, 2026 | 568 | 575 | 564 | 573.7 | +7.8 | ▲ 1.38% | 35,153 |
| May 08, 2026 | 560 | 566 | 559 | 565.9 | +1 | ▲ 0.18% | 15,783 |
| May 07, 2026 | 570 | 570 | 556 | 564.9 | +1 | ▲ 0.18% | 15,404 |
| May 06, 2026 | 567 | 571.7 | 557 | 563.9 | +3.9 | ▲ 0.7% | 36,288 |
| May 05, 2026 | 560 | 565 | 551 | 560 | +0 | 0% | 28,127 |
| May 04, 2026 | 570 | 576.3 | 555 | 560 | -10.9 | ▼ 1.91% | 18,089 |
| Apr 30, 2026 | 569 | 575 | 566.1 | 570.9 | -3.9 | ▼ 0.68% | 30,905 |
| Apr 29, 2026 | 572 | 575 | 566.7 | 574.8 | -5.2 | ▼ 0.9% | 20,286 |
| Apr 28, 2026 | 585 | 590 | 571 | 580 | -5 | ▼ 0.85% | 60,564 |
| Apr 27, 2026 | 589.9 | 594 | 576.2 | 585 | -4.9 | ▼ 0.83% | 50,281 |
| Apr 24, 2026 | 571 | 589.9 | 571 | 589.9 | +3.9 | ▲ 0.67% | 26,802 |
| Apr 23, 2026 | 618.7 | 618.7 | 579 | 586 | -8.9 | ▼ 1.5% | 71,487 |
| Apr 22, 2026 | 565.3 | 599 | 565.3 | 594.9 | -0.1 | ▼ 0.02% | 45,614 |
| Apr 21, 2026 | 605 | 607 | 589 | 595 | -10 | ▼ 1.65% | 21,917 |
| Apr 20, 2026 | 574 | 624 | 574 | 605 | +1.2 | ▲ 0.2% | 56,253 |
| Apr 17, 2026 | 615.8 | 615.8 | 592.9 | 603.8 | -42.2 | ▼ 6.53% | 79,970 |
| Apr 16, 2026 | 642.8 | 655.6 | 637.1 | 646 | +3.2 | ▲ 0.5% | 217,148 |
| Apr 15, 2026 | 627 | 644 | 627 | 642.8 | +3.8 | ▲ 0.59% | 75,133 |
| Apr 13, 2026 | 630 | 649 | 630 | 639 | +1.5 | ▲ 0.24% | 75,651 |
| Apr 10, 2026 | 625 | 640 | 618 | 637.5 | +15.5 | ▲ 2.49% | 123,190 |
| Apr 09, 2026 | 623.6 | 623.6 | 610 | 622 | +6 | ▲ 0.97% | 52,934 |
| Apr 08, 2026 | 602 | 622 | 602 | 616 | +10.1 | ▲ 1.67% | 38,455 |
| Apr 07, 2026 | 618.9 | 618.9 | 601 | 605.9 | -2.1 | ▼ 0.35% | 43,793 |
| Apr 06, 2026 | 572.4 | 616 | 572.4 | 608 | +24 | ▲ 4.11% | 108,669 |
| Apr 05, 2026 | 601 | 601 | 581.5 | 584 | -20 | ▼ 3.31% | 135,837 |
| Apr 02, 2026 | 605 | 610 | 592 | 604 | +3.1 | ▲ 0.52% | 62,004 |
| Apr 01, 2026 | 620 | 620 | 590.1 | 600.9 | -17.1 | ▼ 2.77% | 88,108 |
| Mar 31, 2026 | 623 | 623 | 610.1 | 618 | +5.9 | ▲ 0.96% | 51,598 |
| Mar 30, 2026 | 625 | 628 | 610 | 612.1 | -14.9 | ▼ 2.38% | 98,076 |
| Mar 29, 2026 | 640 | 640 | 623 | 627 | -10 | ▼ 1.57% | 81,138 |
| Mar 26, 2026 | 631 | 643 | 626 | 637 | +6 | ▲ 0.95% | 60,100 |
| Mar 25, 2026 | 642.8 | 642.8 | 630 | 631 | -7 | ▼ 1.1% | 74,561 |
| Mar 24, 2026 | 643 | 647 | 631 | 638 | +2 | ▲ 0.31% | 68,549 |
| Mar 23, 2026 | 641 | 644 | 631 | 636 | -3.7 | ▼ 0.58% | 53,349 |
| Mar 22, 2026 | 635 | 647.7 | 630 | 639.7 | +9.7 | ▲ 1.54% | 101,681 |
| Mar 19, 2026 | 620 | 639.5 | 620 | 630 | +0 | 0% | 189,026 |
| Mar 17, 2026 | 621 | 631 | 620 | 630 | +5 | ▲ 0.8% | 81,165 |
| Mar 16, 2026 | 623.6 | 633 | 623.1 | 625 | -2 | ▼ 0.32% | 50,194 |
| Mar 15, 2026 | 628 | 632.9 | 624 | 627 | +0.1 | ▲ 0.02% | 59,685 |
| Mar 12, 2026 | 628.5 | 644 | 625 | 626.9 | -4.7 | ▼ 0.74% | 65,132 |
| Mar 11, 2026 | 638 | 645 | 631 | 631.6 | -10.4 | ▼ 1.62% | 70,843 |
| Mar 10, 2026 | 669 | 669 | 632 | 642 | -27 | ▼ 4.04% | 122,827 |
| Mar 09, 2026 | 643.1 | 680 | 643.1 | 669 | +38.5 | ▲ 6.11% | 980 |
| Mar 03, 2026 | 630 | 633.9 | 622.2 | 630.5 | +8.5 | ▲ 1.37% | 49,745 |
| Mar 01, 2026 | 619 | 627.5 | 618.7 | 622 | -2 | ▼ 0.32% | 42,324 |
| Feb 26, 2026 | 639 | 639 | 621 | 624 | -6.9 | ▼ 1.09% | 55,611 |
| Feb 25, 2026 | 628.3 | 634 | 624 | 630.9 | +9 | ▲ 1.45% | 50,937 |
| Feb 24, 2026 | 616 | 625 | 614.1 | 621.9 | +5.9 | ▲ 0.96% | 51,660 |
| Feb 23, 2026 | 620 | 620 | 610.6 | 616 | +2 | ▲ 0.33% | 34,516 |
| Feb 22, 2026 | 613 | 620.9 | 605 | 614 | +1 | ▲ 0.16% | 101,038 |
| Feb 17, 2026 | 620 | 621.8 | 606 | 613 | +1 | ▲ 0.16% | 83,875 |
| Feb 16, 2026 | 622 | 622.9 | 610 | 612 | -2 | ▼ 0.33% | 60,769 |
| Feb 12, 2026 | 610 | 622 | 610 | 614 | -1.6 | ▼ 0.26% | 77,866 |
| Feb 11, 2026 | 605 | 626 | 605 | 615.6 | +1.5 | ▲ 0.24% | 63,495 |
| Feb 10, 2026 | 615 | 628 | 612 | 614.1 | -4.9 | ▼ 0.79% | 125,272 |
| Feb 09, 2026 | 625.2 | 648 | 618 | 619 | -17 | ▼ 2.67% | 102,735 |
| Feb 08, 2026 | 642 | 644.5 | 632 | 636 | -5 | ▼ 0.78% | 125,517 |
| Feb 05, 2026 | 633 | 646 | 633 | 641 | +8 | ▲ 1.26% | 111,531 |
| Feb 04, 2026 | 628 | 645 | 625.4 | 633 | +5 | ▲ 0.8% | 139,704 |
| Feb 03, 2026 | 643 | 643 | 620.2 | 628 | -15 | ▼ 2.33% | 158,879 |
| Feb 02, 2026 | 654 | 658 | 632 | 643 | -14 | ▼ 2.13% | 230,730 |
| Feb 01, 2026 | 673.3 | 698 | 640 | 657 | -30 | ▼ 4.37% | 167,879 |
| Jan 29, 2026 | 658.5 | 706 | 657.3 | 687 | +31.8 | ▲ 4.85% | 696,210 |
| Jan 28, 2026 | 656.6 | 705 | 650.1 | 655.2 | -14.7 | ▼ 2.19% | 742,385 |
| Jan 27, 2026 | 660 | 674 | 654 | 669.9 | +3.1 | ▲ 0.46% | 221,944 |
| Jan 26, 2026 | 660.9 | 679 | 648 | 666.8 | +18.8 | ▲ 2.9% | 398,255 |
| Jan 25, 2026 | 622.2 | 648 | 622.2 | 648 | +17 | ▲ 2.69% | 477,867 |
| Jan 22, 2026 | 612.1 | 632 | 612.1 | 631 | +12 | ▲ 1.94% | 283,306 |
| Jan 21, 2026 | 600.1 | 620 | 600.1 | 619 | +11.6 | ▲ 1.91% | 476,052 |
| Jan 20, 2026 | 585.1 | 610 | 585.1 | 607.4 | +10.4 | ▲ 1.74% | 414,604 |
| Jan 18, 2026 | 585 | 615 | 580.1 | 597 | +13.1 | ▲ 2.24% | 191,434 |
| Jan 14, 2026 | 560.1 | 600 | 560.1 | 583.9 | +16 | ▲ 2.82% | 286,222 |
| Jan 13, 2026 | 563 | 569 | 563 | 567.9 | +2.2 | ▲ 0.39% | 60,460 |
| Jan 12, 2026 | 553.6 | 567 | 553.6 | 565.7 | +1.6 | ▲ 0.28% | 76,580 |
| Jan 08, 2026 | 555 | 565 | 555 | 564.1 | -0.9 | ▼ 0.16% | 54,028 |
| Jan 07, 2026 | 564.9 | 566.4 | 562 | 565 | +0.2 | ▲ 0.04% | 49,238 |
| Jan 06, 2026 | 555.1 | 569.6 | 555.1 | 564.8 | -0.2 | ▼ 0.04% | 59,301 |
| Jan 05, 2026 | 560 | 569.6 | 560 | 565 | +2 | ▲ 0.36% | 96,953 |
| Jan 04, 2026 | 560 | 566.8 | 558.3 | 563 | -1 | ▼ 0.18% | 32,612 |
| Jan 01, 2026 | 568.2 | 568.2 | 560.1 | 564 | +0.1 | ▲ 0.02% | 56,094 |
| Dec 31, 2025 | 569 | 569 | 561.3 | 563.9 | +2.8 | ▲ 0.5% | 30,400 |
| Dec 29, 2025 | 570 | 572.7 | 561.1 | 561.1 | -8.9 | ▼ 1.56% | 64,087 |
| Dec 28, 2025 | 560.1 | 572 | 560.1 | 570 | +0.1 | ▲ 0.02% | 54,592 |
| Dec 24, 2025 | 560.2 | 570 | 560.1 | 569.9 | +5.9 | ▲ 1.05% | 47,632 |
| Dec 23, 2025 | 559 | 565 | 559 | 564 | +5 | ▲ 0.89% | 27,739 |
| Dec 22, 2025 | 575 | 575 | 559 | 559 | -8 | ▼ 1.41% | 32,068 |
| Dec 21, 2025 | 560 | 569.9 | 560 | 567 | -3 | ▼ 0.53% | 40,379 |
| Dec 18, 2025 | 558.6 | 626 | 558.6 | 570 | +0.1 | ▲ 0.02% | 42,676 |
| Dec 17, 2025 | 569 | 571 | 562 | 569.9 | +0 | 0% | 59,575 |
| Dec 16, 2025 | 560.2 | 570 | 560 | 569.9 | +2.9 | ▲ 0.51% | 49,854 |
| Dec 15, 2025 | 560 | 582 | 560 | 567 | -3.1 | ▼ 0.54% | 70,809 |
| Dec 14, 2025 | 560 | 574 | 560 | 570.1 | -0.1 | ▼ 0.02% | 48,719 |
| Dec 11, 2025 | 560 | 590 | 560 | 570.2 | +0.3 | ▲ 0.05% | 133,569 |
| Dec 10, 2025 | 560.6 | 596 | 560.6 | 569.9 | -2.1 | ▼ 0.37% | 40,219 |
| Dec 09, 2025 | 575 | 575 | 565 | 572 | +2 | ▲ 0.35% | 34,627 |
| Dec 08, 2025 | 560.6 | 571.8 | 560.6 | 570 | -2 | ▼ 0.35% | 86,506 |
| Dec 07, 2025 | 578.2 | 597.7 | 568 | 572 | -17.9 | ▼ 3.03% | 234,141 |
| Dec 03, 2025 | 576.5 | 605 | 576.5 | 589.9 | +2.9 | ▲ 0.49% | 158,142 |
| Dec 02, 2025 | 580 | 602 | 579 | 587 | -3.9 | ▼ 0.66% | 182,787 |
| Dec 01, 2025 | 557.1 | 610 | 557.1 | 590.9 | +24.9 | ▲ 4.4% | 470,614 |
| Nov 30, 2025 | 555 | 580 | 555 | 566 | +1.3 | ▲ 0.23% | 177,665 |
| Nov 27, 2025 | 540 | 566.9 | 535.1 | 564.7 | +22.4 | ▲ 4.13% | 263,596 |
| Nov 26, 2025 | 541.2 | 545 | 538 | 542.3 | +1.1 | ▲ 0.2% | 69,782 |
| Nov 25, 2025 | 547 | 547 | 540 | 541.2 | +1.2 | ▲ 0.22% | 27,949 |
| Nov 24, 2025 | 529.5 | 548.9 | 529.5 | 540 | +0 | 0% | 90,610 |
| Nov 23, 2025 | 525 | 545.7 | 525 | 540 | +5 | ▲ 0.93% | 118,305 |
| Nov 20, 2025 | 532.1 | 535 | 530 | 535 | +0.7 | ▲ 0.13% | 34,208 |
| Nov 19, 2025 | 533 | 536.9 | 530 | 534.3 | +1.3 | ▲ 0.24% | 25,310 |
| Nov 18, 2025 | 525 | 534.9 | 525 | 533 | +8.5 | ▲ 1.62% | 30,390 |
| Nov 17, 2025 | 523.3 | 530 | 523.3 | 524.5 | -2.5 | ▼ 0.47% | 20,158 |
| Nov 16, 2025 | 530 | 531.5 | 523 | 527 | -3 | ▼ 0.57% | 29,157 |
| Nov 13, 2025 | 515.5 | 534 | 515.5 | 530 | +4 | ▲ 0.76% | 25,346 |
| Nov 12, 2025 | 521 | 530 | 518 | 526 | +0.1 | ▲ 0.02% | 32,046 |
| Nov 11, 2025 | 525.2 | 530 | 523.1 | 525.9 | -2.6 | ▼ 0.49% | 46,754 |
| Nov 10, 2025 | 525.6 | 533.8 | 525.1 | 528.5 | -0.5 | ▼ 0.09% | 39,887 |
| Nov 09, 2025 | 525 | 530 | 522.2 | 529 | +1 | ▲ 0.19% | 37,539 |
| Nov 06, 2025 | 530 | 540 | 526.1 | 528 | +0 | 0% | 156,792 |
| Nov 05, 2025 | 527.1 | 531 | 522.3 | 528 | -4 | ▼ 0.75% | 30,235 |
| Nov 04, 2025 | 527.3 | 539 | 527.3 | 532 | -3 | ▼ 0.56% | 61,433 |
| Nov 03, 2025 | 542 | 550 | 532.3 | 535 | -7 | ▼ 1.29% | 197,096 |
| Nov 02, 2025 | 530.2 | 545 | 530.2 | 542 | +7 | ▲ 1.31% | 73,603 |
| Oct 30, 2025 | 528 | 538.7 | 525.4 | 535 | +2 | ▲ 0.38% | 92,034 |
| Oct 29, 2025 | 518.5 | 535.9 | 518.5 | 533 | +4.2 | ▲ 0.79% | 228,526 |
| Oct 28, 2025 | 519.6 | 532 | 515 | 528.8 | +15.8 | ▲ 3.08% | 35,173 |
| Oct 26, 2025 | 515.5 | 519.9 | 512 | 513 | -1 | ▼ 0.19% | 67,152 |
| Oct 19, 2025 | 502.1 | 540 | 502.1 | 514 | +4 | ▲ 0.78% | 159,671 |
| Oct 16, 2025 | 500.1 | 510 | 500.1 | 510 | +1 | ▲ 0.2% | 152,517 |
| Oct 15, 2025 | 504.1 | 509.9 | 500 | 509 | -3 | ▼ 0.59% | 54,812 |
| Oct 14, 2025 | 517 | 518 | 504.2 | 512 | -2 | ▼ 0.39% | 47,010 |
| Oct 13, 2025 | 511 | 517 | 501 | 514 | +3.1 | ▲ 0.61% | 173,887 |
| Oct 12, 2025 | 525.1 | 525.1 | 495 | 510.9 | -13.1 | ▼ 2.5% | 156,412 |
| Oct 09, 2025 | 530 | 542.6 | 514.1 | 524 | +2 | ▲ 0.38% | 80,280 |
| Oct 08, 2025 | 548.8 | 548.8 | 512.2 | 522 | -17.9 | ▼ 3.32% | 268,378 |
| Oct 07, 2025 | 545 | 553 | 528.3 | 539.9 | — | — | 80,206 |
