UNIVERSAL POWER COMPANY LTD
UPCLRs332.1 0 (0%)
As of Sep 29, 2026 · 02:59
EPS
1.13
P/E Ratio
293.89
Book Value
109.67
PBV
3.03
1Y Yield
-11.53%
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 | 333 | 334.8 | 331 | 332.1 | +0 | 0% | 46,090 |
| Sep 28, 2026 | 336 | 336 | 332 | 332.1 | -3.9 | ▼ 1.16% | 29,633 |
| Sep 24, 2026 | 338 | 338 | 333.6 | 336 | +0 | 0% | 23,410 |
| Sep 23, 2026 | 350 | 350 | 333.6 | 336 | -5 | ▼ 1.47% | 31,506 |
| Sep 22, 2026 | 345 | 348.5 | 339 | 341 | -4 | ▼ 1.16% | 54,107 |
| Sep 18, 2026 | 346 | 349 | 343 | 345 | +2 | ▲ 0.58% | 49,030 |
| Sep 17, 2026 | 345 | 349 | 342 | 343 | +0 | 0% | 31,592 |
| Sep 16, 2026 | 340 | 350 | 340 | 343 | -7 | ▼ 2% | 37,201 |
| Sep 15, 2026 | 350 | 360 | 342.1 | 350 | +12 | ▲ 3.55% | 84,421 |
| Sep 14, 2026 | 333 | 341.8 | 333 | 338 | +5.2 | ▲ 1.56% | 41,249 |
| Sep 11, 2026 | 335 | 339 | 329 | 332.8 | +1.7 | ▲ 0.51% | 41,448 |
| Sep 10, 2026 | 335 | 355 | 331.1 | 331.1 | -13.4 | ▼ 3.89% | 25,476 |
| Sep 09, 2026 | 340 | 365 | 335 | 344.5 | -0.5 | ▼ 0.14% | 63,743 |
| Sep 07, 2026 | 344 | 347 | 336 | 345 | +1 | ▲ 0.29% | 87,414 |
| Sep 03, 2026 | 339 | 344 | 333 | 344 | +5.1 | ▲ 1.5% | 39,119 |
| Sep 02, 2026 | 323 | 338.9 | 323 | 338.9 | +8.9 | ▲ 2.7% | 52,734 |
| Sep 01, 2026 | 324.2 | 330 | 321 | 330 | +6 | ▲ 1.85% | 25,654 |
| Aug 31, 2026 | 325.2 | 326 | 318.4 | 324 | -9 | ▼ 2.7% | 68,824 |
| Aug 27, 2026 | 322.1 | 340 | 321.1 | 333 | +2 | ▲ 0.6% | 15,766 |
| Aug 26, 2026 | 330.1 | 339 | 330 | 331 | -7 | ▼ 2.07% | 43,302 |
| Aug 25, 2026 | 340 | 345 | 337 | 338 | -3 | ▼ 0.88% | 36,092 |
| Aug 24, 2026 | 341 | 347 | 340 | 341 | -0.1 | ▼ 0.03% | 48,035 |
| Aug 21, 2026 | 347 | 347 | 341 | 341.1 | -1.9 | ▼ 0.55% | 35,483 |
| Aug 20, 2026 | 340.1 | 345 | 340.1 | 343 | +0.8 | ▲ 0.23% | 33,262 |
| Aug 19, 2026 | 349.9 | 349.9 | 341.2 | 342.2 | -2.2 | ▼ 0.64% | 17,262 |
| Aug 18, 2026 | 345.7 | 349.9 | 342 | 344.4 | -2.1 | ▼ 0.61% | 43,705 |
| Aug 17, 2026 | 350 | 350.1 | 346 | 346.5 | -1.5 | ▼ 0.43% | 22,370 |
| Aug 14, 2026 | 349 | 351 | 347.1 | 348 | -0.5 | ▼ 0.14% | 18,118 |
| Aug 13, 2026 | 350.5 | 353 | 347.1 | 348.5 | -1.5 | ▼ 0.43% | 20,243 |
| Aug 12, 2026 | 354.8 | 354.9 | 345 | 350 | +1 | ▲ 0.29% | 18,520 |
| Aug 11, 2026 | 345 | 354 | 345 | 349 | +4 | ▲ 1.16% | 33,888 |
| Aug 10, 2026 | 350 | 350 | 345 | 345 | -5 | ▼ 1.43% | 35,967 |
| Aug 07, 2026 | 346.1 | 354 | 346.1 | 350 | -1 | ▼ 0.28% | 17,545 |
| Aug 06, 2026 | 355 | 355 | 350 | 351 | -2 | ▼ 0.57% | 22,402 |
| Aug 05, 2026 | 357 | 357 | 350 | 353 | +0 | 0% | 26,089 |
| Aug 04, 2026 | 356 | 360 | 350 | 353 | -12 | ▼ 3.29% | 90,447 |
| Aug 03, 2026 | 357 | 365 | 353.1 | 365 | +3 | ▲ 0.83% | 50,598 |
| Jul 31, 2026 | 349 | 362 | 344 | 362 | +15 | ▲ 4.32% | 68,843 |
| Jul 30, 2026 | 346.5 | 350 | 345.2 | 347 | -2.9 | ▼ 0.83% | 23,902 |
| Jul 29, 2026 | 355 | 355 | 345.1 | 349.9 | +0 | 0% | 16,979 |
| Jul 28, 2026 | 350 | 354.8 | 345.3 | 349.9 | -1.1 | ▼ 0.31% | 40,013 |
| Jul 27, 2026 | 357 | 359.9 | 349.6 | 351 | -6 | ▼ 1.68% | 30,144 |
| Jul 24, 2026 | 355.1 | 362 | 354 | 357 | -5 | ▼ 1.38% | 43,678 |
| Jul 23, 2026 | 359.1 | 363 | 355 | 362 | -3 | ▼ 0.82% | 44,974 |
| Jul 22, 2026 | 360 | 365 | 356.1 | 365 | -0.9 | ▼ 0.25% | 58,012 |
| Jul 21, 2026 | 365 | 370 | 358 | 365.9 | -4.1 | ▼ 1.11% | 92,193 |
| Jul 20, 2026 | 352 | 370 | 352 | 370 | +18 | ▲ 5.11% | 78,562 |
| Jul 17, 2026 | 348 | 358 | 348 | 352 | +10 | ▲ 2.92% | 61,680 |
| Jul 16, 2026 | 355 | 355 | 340.3 | 342 | -12 | ▼ 3.39% | 78,956 |
| Jul 15, 2026 | 345 | 359.5 | 338 | 354 | -0.9 | ▼ 0.25% | 118,476 |
| Jul 14, 2026 | 365 | 365 | 346 | 354.9 | -4.1 | ▼ 1.14% | 10 |
| Jul 13, 2026 | 361 | 361 | 350 | 359 | -2 | ▼ 0.55% | 32,636 |
| Jul 10, 2026 | 377 | 377 | 348 | 361 | +1.1 | ▲ 0.31% | 38,248 |
| Jul 09, 2026 | 349.2 | 359.9 | 349 | 359.9 | -0.1 | ▼ 0.03% | 50,083 |
| Jul 08, 2026 | 350 | 360 | 348.1 | 360 | +0 | 0% | 62,094 |
| Jul 07, 2026 | 351.5 | 360 | 347.1 | 360 | +12 | ▲ 3.45% | 47,764 |
| Jul 06, 2026 | 350.1 | 355 | 348 | 348 | -7 | ▼ 1.97% | 21,176 |
| Jul 03, 2026 | 364 | 364 | 354 | 355 | -17.6 | ▼ 4.72% | 140,909 |
| Jul 02, 2026 | 362 | 372.6 | 341.8 | 372.6 | +17.7 | ▲ 4.99% | 74,910 |
| Jul 01, 2026 | 341.5 | 354.9 | 336 | 354.9 | +13.4 | ▲ 3.92% | 43,605 |
| Jun 30, 2026 | 327 | 344.9 | 327 | 341.5 | -2.2 | ▼ 0.64% | 41,053 |
| Jun 29, 2026 | 326.9 | 360 | 326.9 | 343.7 | -0.4 | ▼ 0.12% | 39,684 |
| Jun 26, 2026 | 350 | 355.9 | 344 | 344.1 | -10.9 | ▼ 3.07% | 37,778 |
| Jun 25, 2026 | 340 | 355 | 340 | 355 | +2.9 | ▲ 0.82% | 24,304 |
| Jun 24, 2026 | 335 | 360 | 335 | 352.1 | +0.1 | ▲ 0.03% | 40,943 |
| Jun 23, 2026 | 350 | 360 | 350 | 352 | -7.9 | ▼ 2.2% | 46,738 |
| Jun 22, 2026 | 344.9 | 363 | 344.9 | 359.9 | -3.1 | ▼ 0.85% | 20,799 |
| Jun 19, 2026 | 342.1 | 363 | 342.1 | 363 | +2.9 | ▲ 0.81% | 22,351 |
| Jun 18, 2026 | 360 | 361.8 | 360 | 360.1 | -4.7 | ▼ 1.29% | 20,151 |
| Jun 17, 2026 | 380 | 380 | 357 | 364.8 | +2.8 | ▲ 0.77% | 33,602 |
| Jun 16, 2026 | 383.2 | 383.2 | 359 | 362 | -3 | ▼ 0.82% | 33,708 |
| Jun 15, 2026 | 362.1 | 367 | 360.1 | 365 | +0 | 0% | 25,829 |
| Jun 12, 2026 | 360 | 366 | 360 | 365 | +0 | 0% | 24,732 |
| Jun 11, 2026 | 350 | 368 | 350 | 365 | +0.1 | ▲ 0.03% | 26,735 |
| Jun 10, 2026 | 367 | 369.9 | 360.3 | 364.9 | -1.1 | ▼ 0.3% | 9,313 |
| Jun 09, 2026 | 365 | 368 | 360 | 366 | +1 | ▲ 0.27% | 36,103 |
| Jun 08, 2026 | 370 | 370 | 365 | 365 | -5.5 | ▼ 1.48% | 27,491 |
| Jun 05, 2026 | 360 | 372 | 360 | 370.5 | +1.5 | ▲ 0.41% | 34,891 |
| Jun 04, 2026 | 389.5 | 389.5 | 368.5 | 369 | -2 | ▼ 0.54% | 32,426 |
| Jun 03, 2026 | 373.5 | 375.7 | 369.1 | 371 | -2.6 | ▼ 0.7% | 38,044 |
| Jun 02, 2026 | 360 | 375 | 360 | 373.6 | +5.9 | ▲ 1.6% | 45,671 |
| Jun 01, 2026 | 360 | 377 | 360 | 367.7 | -8.1 | ▼ 2.16% | 53,077 |
| May 27, 2026 | 378 | 378 | 372.5 | 375.8 | +0.8 | ▲ 0.21% | 66,741 |
| May 26, 2026 | 378 | 378 | 370.6 | 375 | +0 | 0% | 37,681 |
| May 25, 2026 | 377 | 380 | 373 | 375 | +2 | ▲ 0.54% | 52,302 |
| May 22, 2026 | 369.1 | 373.4 | 365 | 373 | +4.3 | ▲ 1.17% | 68,424 |
| May 21, 2026 | 389 | 389 | 368 | 368.7 | -1.8 | ▼ 0.49% | 35,339 |
| May 20, 2026 | 386.4 | 386.4 | 364 | 370.5 | +2.5 | ▲ 0.68% | 59,273 |
| May 19, 2026 | 366 | 371 | 363.1 | 368 | -1.5 | ▼ 0.41% | 51,114 |
| May 18, 2026 | 369 | 372 | 364.2 | 369.5 | +0.5 | ▲ 0.14% | 72,716 |
| May 15, 2026 | 388.5 | 388.5 | 368.5 | 369 | -1 | ▼ 0.27% | 30,856 |
| May 14, 2026 | 389.3 | 389.3 | 368.1 | 370 | -0.8 | ▼ 0.22% | 34,319 |
| May 13, 2026 | 370 | 374.8 | 368 | 370.8 | -2.2 | ▼ 0.59% | 21,550 |
| May 12, 2026 | 398.2 | 398.2 | 370.1 | 373 | -6.3 | ▼ 1.66% | 34,356 |
| May 11, 2026 | 373.5 | 385.9 | 372.2 | 379.3 | +9.2 | ▲ 2.49% | 67,838 |
| May 08, 2026 | 383 | 383 | 366 | 370.1 | +4.6 | ▲ 1.26% | 40,198 |
| May 07, 2026 | 369 | 370 | 362 | 365.5 | -3.5 | ▼ 0.95% | 24,216 |
| May 06, 2026 | 366.9 | 369.5 | 365 | 369 | +0.4 | ▲ 0.11% | 54,352 |
| May 05, 2026 | 368 | 375 | 360.3 | 368.6 | +0.6 | ▲ 0.16% | 35,351 |
| May 04, 2026 | 374 | 375 | 363 | 368 | -6 | ▼ 1.6% | 34,079 |
| Apr 30, 2026 | 369 | 374 | 365.2 | 374 | +2 | ▲ 0.54% | 59,161 |
| Apr 29, 2026 | 376 | 377 | 370.5 | 372 | -6.5 | ▼ 1.72% | 59,933 |
| Apr 28, 2026 | 378.2 | 384 | 374 | 378.5 | +0.3 | ▲ 0.08% | 57,745 |
| Apr 27, 2026 | 378 | 384 | 375 | 378.2 | +0.2 | ▲ 0.05% | 60,071 |
| Apr 24, 2026 | 401.1 | 401.1 | 367 | 378 | -4 | ▼ 1.05% | 49,753 |
| Apr 23, 2026 | 397.7 | 397.7 | 373 | 382 | -3 | ▼ 0.78% | 65,894 |
| Apr 22, 2026 | 375.5 | 385 | 370.5 | 385 | +6 | ▲ 1.58% | 98,944 |
| Apr 21, 2026 | 404.2 | 404.2 | 379 | 379 | -6 | ▼ 1.56% | 68,543 |
| Apr 20, 2026 | 406.3 | 406.3 | 383.5 | 385 | -2 | ▼ 0.52% | 69,594 |
| Apr 17, 2026 | 387.2 | 390 | 380.1 | 387 | +1 | ▲ 0.26% | 104,784 |
| Apr 16, 2026 | 393 | 395 | 385.2 | 386 | -7 | ▼ 1.78% | 94,683 |
| Apr 15, 2026 | 395 | 401 | 390 | 393 | +1 | ▲ 0.26% | 185,778 |
| Apr 13, 2026 | 385 | 395 | 385 | 392 | +7 | ▲ 1.82% | 129,904 |
| Apr 10, 2026 | 395 | 395 | 383.8 | 385 | -8 | ▼ 2.04% | 124,880 |
| Apr 09, 2026 | 396.7 | 396.7 | 382.2 | 393 | +4 | ▲ 1.03% | 155,398 |
| Apr 08, 2026 | 373.4 | 389.9 | 373.4 | 389 | +8 | ▲ 2.1% | 110,981 |
| Apr 07, 2026 | 375.4 | 391.8 | 375.4 | 381 | -2 | ▼ 0.52% | 111,183 |
| Apr 06, 2026 | 368 | 387.6 | 368 | 383 | +17 | ▲ 4.64% | 223,577 |
| Apr 05, 2026 | 381 | 381 | 363.3 | 366 | -18 | ▼ 4.69% | 301,805 |
| Apr 02, 2026 | 380.1 | 392.9 | 376.1 | 384 | -3 | ▼ 0.78% | 167,214 |
| Apr 01, 2026 | 400 | 401 | 383.2 | 387 | -16 | ▼ 3.97% | 251,590 |
| Mar 31, 2026 | 394 | 408.9 | 394 | 403 | +1 | ▲ 0.25% | 263,983 |
| Mar 30, 2026 | 416.1 | 416.1 | 397 | 402 | -6.5 | ▼ 1.59% | 279,991 |
| Mar 29, 2026 | 417 | 420 | 406 | 408.5 | -8.5 | ▼ 2.04% | 317,033 |
| Mar 26, 2026 | 401.8 | 418 | 401.8 | 417 | +7 | ▲ 1.71% | 274,031 |
| Mar 25, 2026 | 405.8 | 422.2 | 405.8 | 410 | -4 | ▼ 0.97% | 393,992 |
| Mar 24, 2026 | 405 | 419.4 | 405 | 414 | +5 | ▲ 1.22% | 333,874 |
| Mar 23, 2026 | 409 | 413 | 403.5 | 409 | +0.4 | ▲ 0.1% | 257,575 |
| Mar 22, 2026 | 409 | 423 | 406 | 408.6 | -8.4 | ▼ 2.01% | 343,387 |
| Mar 19, 2026 | 421.9 | 424.9 | 413 | 417 | +1.8 | ▲ 0.43% | 459,472 |
| Mar 17, 2026 | 414 | 418 | 405.2 | 415.2 | +4.1 | ▲ 1% | 406,464 |
| Mar 16, 2026 | 430.4 | 430.4 | 411.1 | 411.1 | -10.9 | ▼ 2.58% | 466,142 |
| Mar 15, 2026 | 409 | 422 | 404 | 422 | +19 | ▲ 4.71% | 785,267 |
| Mar 12, 2026 | 395 | 408.8 | 394 | 403 | +6.9 | ▲ 1.74% | 480,620 |
| Mar 11, 2026 | 400 | 406 | 392 | 396.1 | -2.9 | ▼ 0.73% | 284,611 |
| Mar 10, 2026 | 414.8 | 414.8 | 390 | 399 | -15.8 | ▼ 3.81% | 451,461 |
| Mar 09, 2026 | 386 | 416 | 386 | 414.8 | +36.3 | ▲ 9.59% | 5,257 |
| Mar 03, 2026 | 360.7 | 380.3 | 360.7 | 378.5 | +10.6 | ▲ 2.88% | 111,888 |
| Mar 01, 2026 | 374.5 | 374.5 | 360.5 | 367.9 | +0.7 | ▲ 0.19% | 60,291 |
| Feb 26, 2026 | 371 | 373 | 366 | 367.2 | +0 | 0% | 28,310 |
| Feb 25, 2026 | 367.5 | 375 | 365 | 367.2 | -1.9 | ▼ 0.51% | 88,711 |
| Feb 24, 2026 | 368 | 371 | 364 | 369.1 | +5.1 | ▲ 1.4% | 73,381 |
| Feb 23, 2026 | 366.8 | 369 | 362 | 364 | -0.9 | ▼ 0.25% | 77,874 |
| Feb 22, 2026 | 370 | 371.7 | 361 | 364.9 | -8.1 | ▼ 2.17% | 163,477 |
| Feb 17, 2026 | 384.9 | 384.9 | 371.4 | 373 | -4.4 | ▼ 1.17% | 180,630 |
| Feb 16, 2026 | 375 | 387.8 | 375 | 377.4 | -4.7 | ▼ 1.23% | 135,659 |
| Feb 12, 2026 | 372 | 392.7 | 372 | 382.1 | +2.6 | ▲ 0.69% | 365,311 |
| Feb 11, 2026 | 375 | 384.4 | 375 | 379.5 | +4.5 | ▲ 1.2% | 183,138 |
| Feb 10, 2026 | 364.6 | 381 | 364.6 | 375 | +3 | ▲ 0.81% | 207,322 |
| Feb 09, 2026 | 381 | 381 | 371 | 372 | -5 | ▼ 1.33% | 150,551 |
| Feb 08, 2026 | 385 | 391 | 376 | 377 | -8 | ▼ 2.08% | 161,447 |
| Feb 05, 2026 | 377 | 388 | 373 | 385 | +9 | ▲ 2.39% | 249,569 |
| Feb 04, 2026 | 378 | 378 | 370 | 376 | +3 | ▲ 0.8% | 126,148 |
| Feb 03, 2026 | 372 | 381 | 370 | 373 | +1 | ▲ 0.27% | 151,114 |
| Feb 02, 2026 | 381 | 385 | 371 | 372 | -7 | ▼ 1.85% | 190,583 |
| Feb 01, 2026 | 394.8 | 394.8 | 378.1 | 379 | -12 | ▼ 3.07% | 124,301 |
| Jan 29, 2026 | 387.1 | 409.7 | 387.1 | 391 | -4 | ▼ 1.01% | 504,046 |
| Jan 28, 2026 | 394 | 398 | 382.2 | 395 | +5.1 | ▲ 1.31% | 338,745 |
| Jan 27, 2026 | 383.1 | 405 | 381 | 389.9 | +6.9 | ▲ 1.8% | 538,440 |
| Jan 26, 2026 | 386.7 | 386.7 | 375.4 | 383 | +3.8 | ▲ 1% | 291,373 |
| Jan 25, 2026 | 381 | 386 | 378.1 | 379.2 | +2.2 | ▲ 0.58% | 294,594 |
| Jan 22, 2026 | 375 | 382 | 373.9 | 377 | +3.1 | ▲ 0.83% | 190,983 |
| Jan 21, 2026 | 375 | 378.9 | 370.2 | 373.9 | +2.9 | ▲ 0.78% | 211,513 |
| Jan 20, 2026 | 374.3 | 377 | 367.1 | 371 | +4 | ▲ 1.09% | 197,347 |
| Jan 18, 2026 | 363.4 | 372.1 | 363 | 367 | +6.9 | ▲ 1.92% | 153,554 |
| Jan 14, 2026 | 363.2 | 367.1 | 360 | 360.1 | -3.1 | ▼ 0.85% | 136,153 |
| Jan 13, 2026 | 352 | 367 | 351 | 363.2 | +10.2 | ▲ 2.89% | 210,426 |
| Jan 12, 2026 | 363.4 | 363.4 | 352.6 | 353 | -5.1 | ▼ 1.42% | 105,672 |
| Jan 08, 2026 | 358 | 363.7 | 357 | 358.1 | -0.9 | ▼ 0.25% | 96,667 |
| Jan 07, 2026 | 353.8 | 363 | 353.8 | 359 | -2 | ▼ 0.55% | 89,343 |
| Jan 06, 2026 | 360 | 366.4 | 360 | 361 | -0.1 | ▼ 0.03% | 93,509 |
| Jan 05, 2026 | 362.4 | 365 | 358 | 361.1 | +2.1 | ▲ 0.58% | 106,510 |
| Jan 04, 2026 | 358 | 361.9 | 357.1 | 359 | -2 | ▼ 0.55% | 77,831 |
| Jan 01, 2026 | 363 | 365 | 359.5 | 361 | -1.5 | ▼ 0.41% | 73,814 |
| Dec 31, 2025 | 364 | 367.9 | 362 | 362.5 | -3.3 | ▼ 0.9% | 67,879 |
| Dec 29, 2025 | 370 | 370 | 360.2 | 365.8 | -2.2 | ▼ 0.6% | 80,686 |
| Dec 28, 2025 | 366.1 | 368.6 | 360 | 368 | +9 | ▲ 2.51% | 114,968 |
| Dec 24, 2025 | 360.2 | 365 | 358 | 359 | -2 | ▼ 0.55% | 85,232 |
| Dec 23, 2025 | 362.5 | 362.5 | 358 | 361 | +0.1 | ▲ 0.03% | 78,905 |
| Dec 22, 2025 | 361.3 | 364 | 359.2 | 360.9 | -3 | ▼ 0.82% | 113,489 |
| Dec 21, 2025 | 370.7 | 370.7 | 362.1 | 363.9 | -4.1 | ▼ 1.11% | 79,728 |
| Dec 18, 2025 | 363 | 372.8 | 363 | 368 | -1 | ▼ 0.27% | 110,284 |
| Dec 17, 2025 | 375 | 378 | 365.1 | 369 | -2.8 | ▼ 0.75% | 81,944 |
| Dec 16, 2025 | 364.6 | 378 | 364.6 | 371.8 | -0.2 | ▼ 0.05% | 60,292 |
| Dec 15, 2025 | 359.2 | 372 | 359.2 | 372 | +5.5 | ▲ 1.5% | 90,002 |
| Dec 14, 2025 | 366 | 375 | 365.1 | 366.5 | -6.5 | ▼ 1.74% | 99,713 |
| Dec 11, 2025 | 380 | 382.9 | 372 | 373 | -7 | ▼ 1.84% | 120,097 |
| Dec 10, 2025 | 386.5 | 387 | 379 | 380 | +1 | ▲ 0.26% | 303,453 |
| Dec 09, 2025 | 374 | 383 | 374 | 379 | +4.6 | ▲ 1.23% | 227,799 |
| Dec 08, 2025 | 374.3 | 375 | 361.1 | 374.4 | +7.4 | ▲ 2.02% | 192,615 |
| Dec 07, 2025 | 365 | 371 | 360 | 367 | +2 | ▲ 0.55% | 161,886 |
| Dec 03, 2025 | 371 | 371.8 | 362.6 | 365 | -4 | ▼ 1.08% | 72,310 |
| Dec 02, 2025 | 370 | 376.9 | 368.1 | 369 | +2.5 | ▲ 0.68% | 69,666 |
| Dec 01, 2025 | 375.3 | 375.3 | 361 | 366.5 | -1.5 | ▼ 0.41% | 89,272 |
| Nov 30, 2025 | 383.5 | 383.5 | 365 | 368 | -8 | ▼ 2.13% | 97,487 |
| Nov 27, 2025 | 378.9 | 386 | 374.6 | 376 | -5.9 | ▼ 1.54% | 105,912 |
| Nov 26, 2025 | 382.5 | 388 | 375 | 381.9 | +0.9 | ▲ 0.24% | 196,949 |
| Nov 25, 2025 | 375.1 | 381.9 | 369.4 | 381 | +6 | ▲ 1.6% | 158,855 |
| Nov 24, 2025 | 372 | 378.9 | 372 | 375 | +3 | ▲ 0.81% | 149,950 |
| Nov 23, 2025 | 360 | 375.7 | 360 | 372 | +10.2 | ▲ 2.82% | 155,903 |
| Nov 20, 2025 | 370.2 | 370.2 | 358.5 | 361.8 | -1.2 | ▼ 0.33% | 83,537 |
| Nov 19, 2025 | 370 | 370 | 362.5 | 363 | -4 | ▼ 1.09% | 48,450 |
| Nov 18, 2025 | 368 | 371 | 364 | 367 | +2.1 | ▲ 0.58% | 95,705 |
| Nov 17, 2025 | 362.9 | 367.5 | 356.5 | 364.9 | +6.9 | ▲ 1.93% | 60,907 |
| Nov 16, 2025 | 361 | 362 | 357.2 | 358 | -5.4 | ▼ 1.49% | 100,334 |
| Nov 13, 2025 | 355 | 365.8 | 355 | 363.4 | +2.1 | ▲ 0.58% | 52,611 |
| Nov 12, 2025 | 375.2 | 375.2 | 360.2 | 361.3 | -6.6 | ▼ 1.79% | 49,287 |
| Nov 11, 2025 | 373.3 | 373.3 | 364 | 367.9 | +1.9 | ▲ 0.52% | 85,923 |
| Nov 10, 2025 | 376.3 | 376.3 | 362.1 | 366 | -3 | ▼ 0.81% | 71,022 |
| Nov 09, 2025 | 377.9 | 378 | 365.1 | 369 | -5.8 | ▼ 1.55% | 102,733 |
| Nov 06, 2025 | 381 | 386.5 | 372 | 374.8 | -2.2 | ▼ 0.58% | 202,656 |
| Nov 05, 2025 | 382.5 | 382.5 | 368 | 377 | +2 | ▲ 0.53% | 137,967 |
| Nov 04, 2025 | 380.2 | 387 | 372 | 375 | -5 | ▼ 1.32% | 186,504 |
| Nov 03, 2025 | 382 | 392 | 378.5 | 380 | -4 | ▼ 1.04% | 226,375 |
| Nov 02, 2025 | 390 | 392.7 | 376 | 384 | +0 | 0% | 253,217 |
| Oct 30, 2025 | 370.7 | 385 | 358.3 | 384 | +20.5 | ▲ 5.64% | 369,523 |
| Oct 29, 2025 | 364 | 378.9 | 360.9 | 363.5 | -1.8 | ▼ 0.49% | 151,351 |
| Oct 28, 2025 | 352.9 | 370 | 345.1 | 365.3 | +16.1 | ▲ 4.61% | 132,302 |
| Oct 26, 2025 | 345.1 | 353.9 | 345.1 | 349.2 | -0.8 | ▼ 0.23% | 52,485 |
| Oct 19, 2025 | 349 | 355.9 | 343.1 | 350 | +1 | ▲ 0.29% | 82,730 |
| Oct 16, 2025 | 354.9 | 355.9 | 345.3 | 349 | -2 | ▼ 0.57% | 111,217 |
| Oct 15, 2025 | 353 | 360 | 348.3 | 351 | -9 | ▼ 2.5% | 98,063 |
| Oct 14, 2025 | 369 | 371.5 | 352.8 | 360 | -5 | ▼ 1.37% | 121,879 |
| Oct 13, 2025 | 345.2 | 369.9 | 345 | 365 | +14.8 | ▲ 4.23% | 192,572 |
| Oct 12, 2025 | 366 | 366 | 348 | 350.2 | -13 | ▼ 3.58% | 155,729 |
| Oct 09, 2025 | 369.2 | 385 | 363 | 363.2 | +1.2 | ▲ 0.33% | 164,489 |
| Oct 08, 2025 | 375 | 381 | 358.4 | 362 | -13.4 | ▼ 3.57% | 233,334 |
| Oct 07, 2025 | 390.7 | 391.8 | 375.4 | 375.4 | — | — | 113,099 |
