United IDI Mardi RB Hydropower Limited.
UMRHRs511▲ 3 (0.59%)
As of Sep 29, 2026 · 02:59
EPS
11.53
P/E Ratio
44.32
Book Value
112.00
PBV
4.56
1Y Yield
-11.90%
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 | 510 | 514 | 504 | 511 | +3 | ▲ 0.59% | 6,747 |
| Sep 28, 2026 | 528.9 | 528.9 | 508 | 508 | -10 | ▼ 1.93% | 3,780 |
| Sep 24, 2026 | 505 | 518 | 503.1 | 518 | +13 | ▲ 2.57% | 8,120 |
| Sep 23, 2026 | 517.9 | 517.9 | 503 | 505 | -12.9 | ▼ 2.49% | 9,986 |
| Sep 22, 2026 | 520.5 | 523.5 | 515.4 | 517.9 | -3 | ▼ 0.58% | 5,512 |
| Sep 18, 2026 | 515 | 521.8 | 515 | 520.9 | +7.9 | ▲ 1.54% | 2,578 |
| Sep 17, 2026 | 525 | 525 | 513 | 513 | +0 | 0% | 4,075 |
| Sep 16, 2026 | 513 | 526 | 513 | 513 | -5.3 | ▼ 1.02% | 3,793 |
| Sep 15, 2026 | 536 | 536 | 516.6 | 518.3 | +7.1 | ▲ 1.39% | 6,209 |
| Sep 14, 2026 | 519 | 519 | 505 | 511.2 | -3.7 | ▼ 0.72% | 8,961 |
| Sep 11, 2026 | 512 | 514.9 | 507.2 | 514.9 | +0.9 | ▲ 0.18% | 6,347 |
| Sep 10, 2026 | 514 | 515 | 500.7 | 514 | -2 | ▼ 0.39% | 1,187 |
| Sep 09, 2026 | 518.8 | 518.8 | 516 | 516 | -3.7 | ▼ 0.71% | 2,590 |
| Sep 07, 2026 | 514 | 520 | 510.1 | 519.7 | +5.7 | ▲ 1.11% | 6,291 |
| Sep 03, 2026 | 505.1 | 514 | 505.1 | 514 | +0 | 0% | 2,839 |
| Sep 02, 2026 | 501.3 | 518.9 | 501.3 | 514 | +4.1 | ▲ 0.8% | 3,128 |
| Sep 01, 2026 | 511.9 | 511.9 | 504 | 509.9 | -5 | ▼ 0.97% | 4,759 |
| Aug 31, 2026 | 505.1 | 514.9 | 505.1 | 514.9 | -4.8 | ▼ 0.92% | 4,276 |
| Aug 27, 2026 | 507 | 528.9 | 507 | 519.7 | +4.7 | ▲ 0.91% | 1,535 |
| Aug 26, 2026 | 520 | 520 | 512 | 515 | -7 | ▼ 1.34% | 10,237 |
| Aug 25, 2026 | 534.8 | 534.8 | 518 | 522 | +2 | ▲ 0.38% | 3,000 |
| Aug 24, 2026 | 520 | 528 | 518 | 520 | -7 | ▼ 1.33% | 631 |
| Aug 21, 2026 | 523 | 527 | 523 | 527 | -3 | ▼ 0.57% | 1,618 |
| Aug 20, 2026 | 519.2 | 530 | 519 | 530 | +0 | 0% | 5,998 |
| Aug 19, 2026 | 520 | 530 | 516.1 | 530 | +10 | ▲ 1.92% | 2,056 |
| Aug 18, 2026 | 524 | 524 | 518 | 520 | -4 | ▼ 0.76% | 8,915 |
| Aug 17, 2026 | 526.6 | 528 | 521.1 | 524 | -4.5 | ▼ 0.85% | 9,105 |
| Aug 14, 2026 | 532 | 535 | 526 | 528.5 | -3.5 | ▼ 0.66% | 3,423 |
| Aug 13, 2026 | 525.6 | 535 | 525.6 | 532 | +2 | ▲ 0.38% | 2,027 |
| Aug 12, 2026 | 528.1 | 530 | 523.6 | 530 | -3.6 | ▼ 0.67% | 1,642 |
| Aug 11, 2026 | 520.2 | 533.9 | 520.2 | 533.6 | +3.6 | ▲ 0.68% | 3,520 |
| Aug 10, 2026 | 526.6 | 539.9 | 526.2 | 530 | +3.9 | ▲ 0.74% | 1,454 |
| Aug 07, 2026 | 528.3 | 539 | 526.1 | 526.1 | -9 | ▼ 1.68% | 3,386 |
| Aug 06, 2026 | 539 | 539 | 535 | 535.1 | -4.9 | ▼ 0.91% | 10,683 |
| Aug 05, 2026 | 532.1 | 542 | 532.1 | 540 | +0.1 | ▲ 0.02% | 12,664 |
| Aug 04, 2026 | 538 | 540 | 532 | 539.9 | +2.9 | ▲ 0.54% | 2,871 |
| Aug 03, 2026 | 548.8 | 548.8 | 536 | 537 | -0.2 | ▼ 0.04% | 1,429 |
| Jul 31, 2026 | 531 | 544 | 531 | 537.2 | -2.3 | ▼ 0.43% | 4,468 |
| Jul 30, 2026 | 538 | 563 | 531.1 | 539.5 | +5.5 | ▲ 1.03% | 10,812 |
| Jul 29, 2026 | 530.5 | 537 | 530.5 | 534 | -4.7 | ▼ 0.87% | 2,783 |
| Jul 28, 2026 | 530 | 538.8 | 530 | 538.7 | +2.7 | ▲ 0.5% | 3,425 |
| Jul 27, 2026 | 537 | 541.9 | 534 | 536 | -4.1 | ▼ 0.76% | 6,670 |
| Jul 24, 2026 | 534 | 547.6 | 534 | 540.1 | +0.1 | ▲ 0.02% | 6,744 |
| Jul 23, 2026 | 547.8 | 547.8 | 535 | 540 | -0.5 | ▼ 0.09% | 3,102 |
| Jul 22, 2026 | 536 | 546 | 536 | 540.5 | -9.4 | ▼ 1.71% | 5,162 |
| Jul 21, 2026 | 543.9 | 554.8 | 540.1 | 549.9 | +6.9 | ▲ 1.27% | 10,942 |
| Jul 20, 2026 | 545 | 545 | 533.1 | 543 | +3 | ▲ 0.56% | 5,520 |
| Jul 17, 2026 | 525 | 540 | 520 | 540 | +23 | ▲ 4.45% | 11,625 |
| Jul 16, 2026 | 515 | 520 | 515 | 517 | -4.9 | ▼ 0.94% | 5,017 |
| Jul 15, 2026 | 520 | 523 | 520 | 521.9 | +2 | ▲ 0.38% | 8,661 |
| Jul 14, 2026 | 521.8 | 521.8 | 513.4 | 519.9 | +3.7 | ▲ 0.72% | 5,515 |
| Jul 13, 2026 | 513.5 | 522.5 | 513.5 | 516.2 | -1.8 | ▼ 0.35% | 4,452 |
| Jul 10, 2026 | 523.8 | 524 | 516 | 518 | +3.9 | ▲ 0.76% | 10,160 |
| Jul 09, 2026 | 516 | 524 | 513.5 | 514.1 | -0.9 | ▼ 0.17% | 4,878 |
| Jul 08, 2026 | 539 | 539 | 515 | 515 | -10 | ▼ 1.9% | 9,160 |
| Jul 07, 2026 | 520 | 529 | 519 | 525 | +0.6 | ▲ 0.11% | 3,483 |
| Jul 06, 2026 | 531.9 | 531.9 | 520 | 524.4 | +2.9 | ▲ 0.56% | 10,131 |
| Jul 03, 2026 | 520 | 527.7 | 518 | 521.5 | +3.7 | ▲ 0.71% | 5,524 |
| Jul 02, 2026 | 520.5 | 522 | 517 | 517.8 | -5.1 | ▼ 0.98% | 8,505 |
| Jul 01, 2026 | 520 | 524.9 | 517 | 522.9 | +7.9 | ▲ 1.53% | 6,361 |
| Jun 30, 2026 | 525 | 525 | 515 | 515 | -10.1 | ▼ 1.92% | 9,653 |
| Jun 29, 2026 | 525.1 | 528.9 | 524 | 525.1 | -3 | ▼ 0.57% | 4,563 |
| Jun 26, 2026 | 540 | 542.7 | 527.5 | 528.1 | -11.6 | ▼ 2.15% | 5,827 |
| Jun 25, 2026 | 532 | 539.7 | 527 | 539.7 | +7.7 | ▲ 1.45% | 5,034 |
| Jun 24, 2026 | 533 | 533 | 524.5 | 532 | -2 | ▼ 0.37% | 5,971 |
| Jun 23, 2026 | 530 | 536 | 530 | 534 | +0 | 0% | 2,470 |
| Jun 22, 2026 | 539 | 540 | 534 | 534 | -5 | ▼ 0.93% | 11,928 |
| Jun 19, 2026 | 535.1 | 541 | 535 | 539 | +3.9 | ▲ 0.73% | 3,215 |
| Jun 18, 2026 | 535 | 542.9 | 533.4 | 535.1 | -0.9 | ▼ 0.17% | 2,771 |
| Jun 17, 2026 | 540 | 543.9 | 535.5 | 536 | +1 | ▲ 0.19% | 3,470 |
| Jun 16, 2026 | 533 | 541.5 | 533 | 535 | +0 | 0% | 3,280 |
| Jun 15, 2026 | 540 | 545 | 535 | 535 | -8 | ▼ 1.47% | 4,415 |
| Jun 12, 2026 | 540 | 543.9 | 535 | 543 | -2 | ▼ 0.37% | 8,353 |
| Jun 11, 2026 | 540 | 545 | 540 | 545 | +5 | ▲ 0.93% | 6,556 |
| Jun 10, 2026 | 545 | 546.9 | 536 | 540 | -4.7 | ▼ 0.86% | 6,632 |
| Jun 09, 2026 | 544 | 544.7 | 535 | 544.7 | +0.9 | ▲ 0.17% | 9,490 |
| Jun 08, 2026 | 541 | 544 | 537.1 | 543.8 | -4.1 | ▼ 0.75% | 3,391 |
| Jun 05, 2026 | 544 | 548 | 537 | 547.9 | +6.8 | ▲ 1.26% | 5,636 |
| Jun 04, 2026 | 543.3 | 554 | 541.1 | 541.1 | -3.9 | ▼ 0.72% | 11,074 |
| Jun 03, 2026 | 541.2 | 550 | 541.2 | 545 | -2 | ▼ 0.37% | 13,548 |
| Jun 02, 2026 | 540.6 | 550 | 540.6 | 547 | +3 | ▲ 0.55% | 7,807 |
| Jun 01, 2026 | 555 | 557.5 | 538.7 | 544 | -11 | ▼ 1.98% | 6,599 |
| May 27, 2026 | 559 | 559 | 551 | 555 | +3 | ▲ 0.54% | 14,968 |
| May 26, 2026 | 554.5 | 556 | 550 | 552 | -3 | ▼ 0.54% | 13,924 |
| May 25, 2026 | 537.2 | 555 | 537.2 | 555 | +10 | ▲ 1.83% | 37,996 |
| May 22, 2026 | 541 | 548 | 534 | 545 | +3.1 | ▲ 0.57% | 11,697 |
| May 21, 2026 | 534.6 | 543 | 534.6 | 541.9 | -1.1 | ▼ 0.2% | 3,215 |
| May 20, 2026 | 530.2 | 543 | 530.2 | 543 | +7 | ▲ 1.31% | 798 |
| May 19, 2026 | 536.3 | 537 | 532.1 | 536 | -0.3 | ▼ 0.06% | 1,754 |
| May 18, 2026 | 531 | 537 | 530.5 | 536.3 | +1.9 | ▲ 0.36% | 2,931 |
| May 15, 2026 | 535.3 | 535.3 | 530 | 534.4 | -2.1 | ▼ 0.39% | 6,644 |
| May 14, 2026 | 524 | 538 | 524 | 536.5 | +4.3 | ▲ 0.81% | 3,171 |
| May 13, 2026 | 532 | 536 | 530.2 | 532.2 | -7.8 | ▼ 1.44% | 1,161 |
| May 12, 2026 | 545 | 545 | 537 | 540 | -4.8 | ▼ 0.88% | 6,309 |
| May 11, 2026 | 545 | 546 | 535.3 | 544.8 | +9.8 | ▲ 1.83% | 9,539 |
| May 08, 2026 | 526 | 535 | 525.5 | 535 | +9 | ▲ 1.71% | 5,011 |
| May 07, 2026 | 522 | 535 | 522 | 526 | -4 | ▼ 0.75% | 3,371 |
| May 06, 2026 | 524.1 | 530 | 523.3 | 530 | +2 | ▲ 0.38% | 5,394 |
| May 05, 2026 | 522 | 529.5 | 518.1 | 528 | +6 | ▲ 1.15% | 5,954 |
| May 04, 2026 | 532 | 533 | 520.2 | 522 | -10 | ▼ 1.88% | 6,030 |
| Apr 30, 2026 | 526.2 | 533.5 | 526 | 532 | +0 | 0% | 4,692 |
| Apr 29, 2026 | 528 | 535 | 528 | 532 | +0.6 | ▲ 0.11% | 4,546 |
| Apr 28, 2026 | 535.6 | 541 | 531.3 | 531.4 | -4.2 | ▼ 0.78% | 13,537 |
| Apr 27, 2026 | 535.1 | 541 | 534.5 | 535.6 | +0.5 | ▲ 0.09% | 10,337 |
| Apr 24, 2026 | 527.1 | 541 | 527.1 | 535.1 | -4.9 | ▼ 0.91% | 6,158 |
| Apr 23, 2026 | 549 | 549 | 535.1 | 540 | -8 | ▼ 1.46% | 6,733 |
| Apr 22, 2026 | 526.5 | 548 | 526.2 | 548 | +8 | ▲ 1.48% | 14,459 |
| Apr 21, 2026 | 550.2 | 553 | 538.2 | 540 | -10.2 | ▼ 1.85% | 24,466 |
| Apr 20, 2026 | 561.3 | 561.3 | 545 | 550.2 | +5.2 | ▲ 0.95% | 7,119 |
| Apr 17, 2026 | 550 | 555 | 540 | 545 | -1.1 | ▼ 0.2% | 11,502 |
| Apr 16, 2026 | 550.7 | 554 | 544 | 546.1 | -7.5 | ▼ 1.35% | 9,400 |
| Apr 15, 2026 | 557 | 565 | 553.2 | 553.6 | +3.5 | ▲ 0.64% | 20,400 |
| Apr 13, 2026 | 540.2 | 554 | 540.2 | 550.1 | +7 | ▲ 1.29% | 31,413 |
| Apr 10, 2026 | 545.5 | 550 | 540 | 543.1 | -5.9 | ▼ 1.07% | 6,286 |
| Apr 09, 2026 | 544 | 554.7 | 538.2 | 549 | +5 | ▲ 0.92% | 12,622 |
| Apr 08, 2026 | 537 | 544 | 527.5 | 544 | +17.1 | ▲ 3.25% | 7,873 |
| Apr 07, 2026 | 537 | 540 | 526 | 526.9 | -2.6 | ▼ 0.49% | 12,583 |
| Apr 06, 2026 | 522.6 | 533 | 516 | 529.5 | +17.1 | ▲ 3.34% | 26,483 |
| Apr 05, 2026 | 535.1 | 535.1 | 512 | 512.4 | -27.6 | ▼ 5.11% | 38,526 |
| Apr 02, 2026 | 539 | 550.3 | 538 | 540 | -3.1 | ▼ 0.57% | 11,630 |
| Apr 01, 2026 | 560 | 560 | 540 | 543.1 | -12 | ▼ 2.16% | 22,213 |
| Mar 31, 2026 | 560 | 560 | 541 | 555.1 | +4.1 | ▲ 0.74% | 23,676 |
| Mar 30, 2026 | 556.1 | 566.2 | 547 | 551 | -11.1 | ▼ 1.97% | 43,591 |
| Mar 29, 2026 | 580 | 580 | 562 | 562.1 | -12.9 | ▼ 2.24% | 32,094 |
| Mar 26, 2026 | 578 | 580 | 572 | 575 | -2.3 | ▼ 0.4% | 21,872 |
| Mar 25, 2026 | 580 | 584 | 576.2 | 577.3 | -2.7 | ▼ 0.47% | 22,452 |
| Mar 24, 2026 | 578 | 602 | 569 | 580 | +0 | 0% | 72,472 |
| Mar 23, 2026 | 585 | 588 | 573 | 580 | +0.2 | ▲ 0.03% | 34,670 |
| Mar 22, 2026 | 594 | 595 | 573 | 579.8 | -4.8 | ▼ 0.82% | 84,274 |
| Mar 19, 2026 | 594 | 594 | 580 | 584.6 | +1.6 | ▲ 0.27% | 60,802 |
| Mar 17, 2026 | 580 | 585 | 575 | 583 | +0.2 | ▲ 0.03% | 33,535 |
| Mar 16, 2026 | 571.2 | 589.9 | 570 | 582.8 | +8 | ▲ 1.39% | 57,333 |
| Mar 15, 2026 | 576.1 | 579 | 566.4 | 574.8 | -1.2 | ▼ 0.21% | 43,770 |
| Mar 12, 2026 | 576 | 582.5 | 572 | 576 | +0 | 0% | 22,191 |
| Mar 11, 2026 | 600 | 600 | 570 | 576 | -13 | ▼ 2.21% | 32,641 |
| Mar 10, 2026 | 622 | 622 | 573 | 589 | -21 | ▼ 3.44% | 57,199 |
| Mar 09, 2026 | 581.4 | 610 | 581.4 | 610 | +40 | ▲ 7.02% | 330 |
| Mar 03, 2026 | 545.3 | 570 | 545 | 570 | +19 | ▲ 3.45% | 20,436 |
| Mar 01, 2026 | 541.5 | 551 | 541 | 551 | -1 | ▼ 0.18% | 21,970 |
| Feb 26, 2026 | 547 | 553.6 | 547 | 552 | +4 | ▲ 0.73% | 5,776 |
| Feb 25, 2026 | 547 | 549.4 | 543.1 | 548 | +5 | ▲ 0.92% | 4,006 |
| Feb 24, 2026 | 545 | 545 | 538.4 | 543 | +4.5 | ▲ 0.84% | 8,371 |
| Feb 23, 2026 | 540 | 545 | 538 | 538.5 | -4 | ▼ 0.74% | 4,688 |
| Feb 22, 2026 | 540 | 545 | 537 | 542.5 | -3.5 | ▼ 0.64% | 10,283 |
| Feb 17, 2026 | 568 | 568 | 546 | 546 | -14 | ▼ 2.5% | 17,571 |
| Feb 16, 2026 | 568 | 568.1 | 552 | 560 | +3 | ▲ 0.54% | 7,558 |
| Feb 12, 2026 | 561 | 564.1 | 553.2 | 557 | +1 | ▲ 0.18% | 20,103 |
| Feb 11, 2026 | 559.9 | 569 | 550 | 556 | +7 | ▲ 1.28% | 27,172 |
| Feb 10, 2026 | 552 | 559 | 548.3 | 549 | -6.3 | ▼ 1.13% | 16,336 |
| Feb 09, 2026 | 558 | 570 | 552 | 555.3 | -8.7 | ▼ 1.54% | 22,220 |
| Feb 08, 2026 | 576 | 579.9 | 564 | 564 | -11 | ▼ 1.91% | 19,168 |
| Feb 05, 2026 | 552 | 575 | 550 | 575 | +21.8 | ▲ 3.94% | 44,968 |
| Feb 04, 2026 | 547 | 574 | 547 | 553.2 | +0.2 | ▲ 0.04% | 14,733 |
| Feb 03, 2026 | 574 | 574 | 552.1 | 553 | -9.9 | ▼ 1.76% | 16,550 |
| Feb 02, 2026 | 573.2 | 573.2 | 555.6 | 562.9 | +0.9 | ▲ 0.16% | 13,518 |
| Feb 01, 2026 | 566.2 | 573 | 560 | 562 | -8 | ▼ 1.4% | 15,115 |
| Jan 29, 2026 | 573.1 | 581.8 | 567.1 | 570 | +0 | 0% | 31,976 |
| Jan 28, 2026 | 564 | 579 | 560.5 | 570 | +7 | ▲ 1.24% | 26,820 |
| Jan 27, 2026 | 570 | 584 | 563 | 563 | -12 | ▼ 2.09% | 37,009 |
| Jan 26, 2026 | 578.2 | 586 | 570 | 575 | -9 | ▼ 1.54% | 55,256 |
| Jan 25, 2026 | 578 | 596 | 578 | 584 | +8 | ▲ 1.39% | 55,072 |
| Jan 22, 2026 | 563.8 | 576 | 563.7 | 576 | +8 | ▲ 1.41% | 37,676 |
| Jan 21, 2026 | 563 | 575 | 561.4 | 568 | +5 | ▲ 0.89% | 54,217 |
| Jan 20, 2026 | 563.5 | 571 | 552 | 563 | +10.5 | ▲ 1.9% | 73,776 |
| Jan 18, 2026 | 556.5 | 563 | 552 | 552.5 | -4.5 | ▼ 0.81% | 24,692 |
| Jan 14, 2026 | 569 | 569 | 550.6 | 557 | -4.8 | ▼ 0.85% | 58,051 |
| Jan 13, 2026 | 565 | 565 | 553.7 | 561.8 | +2.8 | ▲ 0.5% | 27,242 |
| Jan 12, 2026 | 576 | 578.8 | 552 | 559 | -9 | ▼ 1.58% | 23,352 |
| Jan 08, 2026 | 551.1 | 580 | 551.1 | 568 | +7.5 | ▲ 1.34% | 12,167 |
| Jan 07, 2026 | 560.2 | 591.9 | 560.2 | 560.5 | -9.5 | ▼ 1.67% | 19,981 |
| Jan 06, 2026 | 593.9 | 620 | 569 | 570 | -15 | ▼ 2.56% | 24,339 |
| Jan 05, 2026 | 569.9 | 587.8 | 561.2 | 585 | +26 | ▲ 4.65% | 66,978 |
| Jan 04, 2026 | 529 | 565 | 529 | 559 | +14 | ▲ 2.57% | 81,861 |
| Jan 01, 2026 | 558.9 | 558.9 | 540.5 | 545 | -3 | ▼ 0.55% | 4,920 |
| Dec 31, 2025 | 564 | 564 | 548 | 548 | -5 | ▼ 0.9% | 9,579 |
| Dec 29, 2025 | 557.7 | 557.7 | 541.4 | 553 | +5 | ▲ 0.91% | 8,550 |
| Dec 28, 2025 | 542 | 552 | 541 | 548 | +7 | ▲ 1.29% | 21,641 |
| Dec 24, 2025 | 529.2 | 546.3 | 529.2 | 541 | +1.1 | ▲ 0.2% | 34,687 |
| Dec 23, 2025 | 532 | 547 | 530.4 | 539.9 | +2.9 | ▲ 0.54% | 34,715 |
| Dec 22, 2025 | 540.1 | 545 | 534 | 537 | -7.5 | ▼ 1.38% | 53,240 |
| Dec 21, 2025 | 554.7 | 559.9 | 542 | 544.5 | -10.5 | ▼ 1.89% | 31,848 |
| Dec 18, 2025 | 548.1 | 560.9 | 548.1 | 555 | -4 | ▼ 0.72% | 7,444 |
| Dec 17, 2025 | 543.1 | 560 | 543.1 | 559 | +10 | ▲ 1.82% | 18,429 |
| Dec 16, 2025 | 556 | 556 | 546.1 | 549 | -7 | ▼ 1.26% | 13,406 |
| Dec 15, 2025 | 565.8 | 567 | 550 | 556 | -9.9 | ▼ 1.75% | 8,701 |
| Dec 14, 2025 | 555 | 575 | 555 | 565.9 | +2.9 | ▲ 0.52% | 27,580 |
| Dec 11, 2025 | 562 | 572 | 562 | 563 | -7 | ▼ 1.23% | 5,407 |
| Dec 10, 2025 | 561 | 575.2 | 561 | 570 | +6 | ▲ 1.06% | 13,276 |
| Dec 09, 2025 | 562.1 | 566 | 562 | 564 | +1.5 | ▲ 0.27% | 7,386 |
| Dec 08, 2025 | 579.6 | 579.8 | 561 | 562.5 | -7.4 | ▼ 1.3% | 4,670 |
| Dec 07, 2025 | 570 | 592 | 561.3 | 569.9 | -2.1 | ▼ 0.37% | 17,667 |
| Dec 03, 2025 | 577 | 583.8 | 566.2 | 572 | -5 | ▼ 0.87% | 7,708 |
| Dec 02, 2025 | 570 | 579 | 562.5 | 577 | +11.7 | ▲ 2.07% | 9,015 |
| Dec 01, 2025 | 570 | 590 | 560 | 565.3 | -0.4 | ▼ 0.07% | 12,868 |
| Nov 30, 2025 | 581 | 584.9 | 565.7 | 565.7 | -17.8 | ▼ 3.05% | 14,299 |
| Nov 27, 2025 | 570 | 586 | 570 | 583.5 | +13.5 | ▲ 2.37% | 35,910 |
| Nov 26, 2025 | 560 | 572 | 560 | 570 | +2 | ▲ 0.35% | 9,095 |
| Nov 25, 2025 | 565 | 568 | 559 | 568 | +3 | ▲ 0.53% | 10,732 |
| Nov 24, 2025 | 562 | 569.9 | 555 | 565 | +6 | ▲ 1.07% | 11,128 |
| Nov 23, 2025 | 561 | 565 | 550.1 | 559 | +8.9 | ▲ 1.62% | 9,961 |
| Nov 20, 2025 | 557 | 559 | 545.9 | 550.1 | -1.9 | ▼ 0.34% | 7,390 |
| Nov 19, 2025 | 541 | 559 | 541 | 552 | +0.5 | ▲ 0.09% | 1,599 |
| Nov 18, 2025 | 550 | 560 | 549 | 551.5 | +1.6 | ▲ 0.29% | 10,083 |
| Nov 17, 2025 | 543 | 551 | 542 | 549.9 | +4.9 | ▲ 0.9% | 6,388 |
| Nov 16, 2025 | 526 | 547 | 526 | 545 | +9 | ▲ 1.68% | 2,544 |
| Nov 13, 2025 | 536 | 552.9 | 535.8 | 536 | -7.3 | ▼ 1.34% | 10,252 |
| Nov 12, 2025 | 546 | 547.1 | 543.2 | 543.3 | -7.7 | ▼ 1.4% | 2,624 |
| Nov 11, 2025 | 546.4 | 555 | 546.4 | 551 | +5.9 | ▲ 1.08% | 3,120 |
| Nov 10, 2025 | 543.1 | 558.9 | 543.1 | 545.1 | -7.4 | ▼ 1.34% | 4,886 |
| Nov 09, 2025 | 546.4 | 560 | 546.4 | 552.5 | -0.5 | ▼ 0.09% | 1,080 |
| Nov 06, 2025 | 557 | 565 | 553 | 553 | -15 | ▼ 2.64% | 6,681 |
| Nov 05, 2025 | 560.9 | 568 | 550 | 568 | +8 | ▲ 1.43% | 10,095 |
| Nov 04, 2025 | 578 | 579.9 | 551 | 560 | -11 | ▼ 1.93% | 6,251 |
| Nov 03, 2025 | 572.3 | 579 | 567 | 571 | -3.5 | ▼ 0.61% | 12,883 |
| Nov 02, 2025 | 580.3 | 580.3 | 570 | 574.5 | +5.5 | ▲ 0.97% | 9,029 |
| Oct 30, 2025 | 555 | 570 | 549.3 | 569 | +4 | ▲ 0.71% | 8,010 |
| Oct 29, 2025 | 579.3 | 589.9 | 547.9 | 565 | -3 | ▼ 0.53% | 17,655 |
| Oct 28, 2025 | 535 | 569 | 535 | 568 | +32.8 | ▲ 6.13% | 7,335 |
| Oct 26, 2025 | 555 | 555 | 535.2 | 535.2 | -9.3 | ▼ 1.71% | 3,881 |
| Oct 19, 2025 | 544 | 549.7 | 533.2 | 544.5 | +7.1 | ▲ 1.32% | 4,487 |
| Oct 16, 2025 | 531 | 539.7 | 529 | 537.4 | -1.6 | ▼ 0.3% | 6,514 |
| Oct 15, 2025 | 536 | 545 | 536 | 539 | -7 | ▼ 1.28% | 4,062 |
| Oct 14, 2025 | 537 | 546 | 537 | 546 | -1.9 | ▼ 0.35% | 13,122 |
| Oct 13, 2025 | 545 | 555 | 536.1 | 547.9 | +1.9 | ▲ 0.35% | 11,449 |
| Oct 12, 2025 | 565.4 | 576 | 536 | 546 | -30.9 | ▼ 5.36% | 23,862 |
| Oct 09, 2025 | 575 | 612 | 569 | 576.9 | +12.9 | ▲ 2.29% | 8,154 |
| Oct 08, 2025 | 570 | 580 | 561.2 | 564 | -16 | ▼ 2.76% | 5,635 |
| Oct 07, 2025 | 590 | 590 | 572.4 | 580 | — | — | 5,022 |
