Albemarle Corporation
Check ALB stock price, historical returns, and performance trends — updated daily.
Albemarle Corporation (ALB) company overview
Albemarle is one of the world's largest lithium producers. In the lithium industry, the majority of demand comes from batteries, where lithium is used as the energy storage material, particularly in electric vehicles. Albemarle is a fully integrated lithium producer. Its upstream resources include salt brine deposits in Chile and the US and two hard rock mines in Australia, both of which are joint ventures. The company operates lithium refining plants in Chile, the US, Australia, and China. Albemarle is a global leader in the production of bromine, used in flame retardants.
| Period | Return % |
|---|---|
| Last date | -2.75 |
| Week | -5.72 |
| Last Month | -12.78 |
| Last 3 months | -20.95 |
| Last 6 months | -55.72 |
| Year to Date (YTD) | -33.66 |
| Last 1 year | 0.2 |
| Last 2 years | -2.82 |
| Last 3 years | -43.66 |
| Last 5 years | -59.7 |
| Last 10 years | 16.92 |
| Last 15 years | 110.12 |
| Last 20 years | 207.7 |
| Last 25 years | 829.7 |
| Last 50 years | 1216.97 |
| Period | Return % |
|---|---|
| Last date | -1.11 |
| Week | -1.97 |
| Last Month | 1.22 |
| Last 3 months | 2.69 |
| Last 6 months | 8.78 |
| Year to Date (YTD) | 11.72 |
| Last 1 year | 15.53 |
| Last 2 years | 31.08 |
| Last 3 years | 75.05 |
| Last 5 years | 70.68 |
| Last 10 years | 257.14 |
| Last 15 years | 527.36 |
| Last 20 years | 455.21 |
| Last 25 years | 597.22 |
| Last 50 years | 1637.03 |
| Period | Return % |
|---|---|
| 2000 | 37.56 |
| 2001 | 2.65 |
| 2002 | 19.08 |
| 2003 | 4.76 |
| 2004 | 27.98 |
| 2005 | 0.79 |
| 2006 | 75.21 |
| 2007 | 14.62 |
| 2008 | -45.32 |
| 2009 | 57.45 |
| 2010 | 46.44 |
| 2011 | -7.79 |
| 2012 | 17.81 |
| 2013 | -1.42 |
| 2014 | -4.77 |
| 2015 | -7.13 |
| 2016 | 54.96 |
| 2017 | 45.25 |
| 2018 | -41.41 |
| 2019 | -6.49 |
| 2020 | 103.17 |
| 2021 | 53.16 |
| 2022 | -8.37 |
| 2023 | -32.64 |
| 2024 | -41.4 |
| 2025 | 65.95 |
| 2026 | -33.66 |
| Period | Return % |
|---|---|
| 2000-Q1 | 15.33 |
| 2000-Q2 | -1.2 |
| 2000-Q3 | -6.4 |
| 2000-Q4 | 30.32 |
| 2001-Q1 | -3.93 |
| 2001-Q2 | 3.95 |
| 2001-Q3 | -17.97 |
| 2001-Q4 | 31 |
| 2002-Q1 | 15.31 |
| 2002-Q2 | 11.37 |
| 2002-Q3 | -19.89 |
| 2002-Q4 | 3.64 |
| 2003-Q1 | -14.83 |
| 2003-Q2 | 14.97 |
| 2003-Q3 | -3.24 |
| 2003-Q4 | 5.27 |
| 2004-Q1 | -4.1 |
| 2004-Q2 | 6.6 |
| 2004-Q3 | 12.43 |
| 2004-Q4 | 9.51 |
| 2005-Q1 | -4.42 |
| 2005-Q2 | 1.39 |
| 2005-Q3 | 2.84 |
| 2005-Q4 | 1.16 |
| 2006-Q1 | 10.64 |
| 2006-Q2 | 4.59 |
| 2006-Q3 | 13.11 |
| 2006-Q4 | 31.65 |
| 2007-Q1 | 14.87 |
| 2007-Q2 | -8.31 |
| 2007-Q3 | 13.8 |
| 2007-Q4 | -6.42 |
| 2008-Q1 | -10.45 |
| 2008-Q2 | 7.89 |
| 2008-Q3 | -22.8 |
| 2008-Q4 | -25.67 |
| 2009-Q1 | -5.76 |
| 2009-Q2 | 13.9 |
| 2009-Q3 | 34.53 |
| 2009-Q4 | 11.7 |
| 2010-Q1 | 11.92 |
| 2010-Q2 | -7.37 |
| 2010-Q3 | 18.27 |
| 2010-Q4 | 18.03 |
| 2011-Q1 | 7 |
| 2011-Q2 | 15.14 |
| 2011-Q3 | -42.68 |
| 2011-Q4 | 32.08 |
| 2012-Q1 | 21.22 |
| 2012-Q2 | -8.5 |
| 2012-Q3 | -12.48 |
| 2012-Q4 | 17.87 |
| 2013-Q1 | -2.77 |
| 2013-Q2 | 1.62 |
| 2013-Q3 | -0.14 |
| 2013-Q4 | -0.47 |
| 2014-Q1 | 5.19 |
| 2014-Q2 | 7.6 |
| 2014-Q3 | -18.33 |
| 2014-Q4 | 4.05 |
| 2015-Q1 | -12.39 |
| 2015-Q2 | 5.14 |
| 2015-Q3 | -19.02 |
| 2015-Q4 | 24 |
| 2016-Q1 | 15.09 |
| 2016-Q2 | 21.64 |
| 2016-Q3 | 5.13 |
| 2016-Q4 | 1.47 |
| 2017-Q1 | 19.98 |
| 2017-Q2 | 0.49 |
| 2017-Q3 | 28.56 |
| 2017-Q4 | -6.39 |
| 2018-Q1 | -29.49 |
| 2018-Q2 | 6.04 |
| 2018-Q3 | 6.74 |
| 2018-Q4 | -23.57 |
| 2019-Q1 | 4.95 |
| 2019-Q2 | -16.38 |
| 2019-Q3 | -1.15 |
| 2019-Q4 | 6.92 |
| 2020-Q1 | -22.37 |
| 2020-Q2 | 40.79 |
| 2020-Q3 | 17.38 |
| 2020-Q4 | 70.09 |
| 2021-Q1 | -4.27 |
| 2021-Q2 | 11.76 |
| 2021-Q3 | 27.29 |
| 2021-Q4 | 6.8 |
| 2022-Q1 | -6.56 |
| 2022-Q2 | -7.09 |
| 2022-Q3 | 28.9 |
| 2022-Q4 | -20.78 |
| 2023-Q1 | 3.05 |
| 2023-Q2 | 2.13 |
| 2023-Q3 | -25.83 |
| 2023-Q4 | -11.04 |
| 2024-Q1 | -10.31 |
| 2024-Q2 | -26.06 |
| 2024-Q3 | -2.77 |
| 2024-Q4 | -8.74 |
| 2025-Q1 | -15.5 |
| 2025-Q2 | -12.74 |
| 2025-Q3 | 28.9 |
| 2025-Q4 | 67.44 |
| 2026-Q1 | 24.73 |
| 2026-Q2 | -24.34 |
| 2026-Q3 | -22.27 |
| 2026-Q4 | -9.09 |
| Period | Return % |
|---|---|
| 2000-01 | 0.33 |
| 2000-02 | -16.61 |
| 2000-03 | 37.85 |
| 2000-04 | 0.87 |
| 2000-05 | 5.06 |
| 2000-06 | -10.18 |
| 2000-07 | 24.9 |
| 2000-08 | 0.57 |
| 2000-09 | -18.69 |
| 2000-10 | 14.87 |
| 2000-11 | -4.83 |
| 2000-12 | 12.24 |
| 2001-01 | 1.13 |
| 2001-02 | -4.71 |
| 2001-03 | -5.87 |
| 2001-04 | 4.01 |
| 2001-05 | -1.97 |
| 2001-06 | 1.22 |
| 2001-07 | -10.44 |
| 2001-08 | 1.83 |
| 2001-09 | -10.6 |
| 2001-10 | 5.5 |
| 2001-11 | 11.74 |
| 2001-12 | 7.72 |
| 2002-01 | -2.25 |
| 2002-02 | 1.02 |
| 2002-03 | 16.29 |
| 2002-04 | 7.55 |
| 2002-05 | 7.56 |
| 2002-06 | -3.51 |
| 2002-07 | -3.9 |
| 2002-08 | 4.26 |
| 2002-09 | -17.91 |
| 2002-10 | 11.15 |
| 2002-11 | 10.74 |
| 2002-12 | -8.61 |
| 2003-01 | -7.8 |
| 2003-02 | -6.71 |
| 2003-03 | -0.49 |
| 2003-04 | 10.84 |
| 2003-05 | -0.81 |
| 2003-06 | 4.41 |
| 2003-07 | -2.36 |
| 2003-08 | 2.42 |
| 2003-09 | -1.79 |
| 2003-10 | -2.33 |
| 2003-11 | 5.52 |
| 2003-12 | 5.87 |
| 2004-01 | -1.2 |
| 2004-02 | -4.59 |
| 2004-03 | 2.69 |
| 2004-04 | 0.83 |
| 2004-05 | -1.57 |
| 2004-06 | 9.94 |
| 2004-07 | -2.65 |
| 2004-08 | 7.99 |
| 2004-09 | 5.53 |
| 2004-10 | 2.11 |
| 2004-11 | 11.16 |
| 2004-12 | -2.86 |
| 2005-01 | -9.25 |
| 2005-02 | 8.2 |
| 2005-03 | -4.32 |
| 2005-04 | 0.72 |
| 2005-05 | 3.88 |
| 2005-06 | -4.1 |
| 2005-07 | 4.44 |
| 2005-08 | -4.67 |
| 2005-09 | 3.8 |
| 2005-10 | -6.9 |
| 2005-11 | 4.84 |
| 2005-12 | 4.18 |
| 2006-01 | 14.19 |
| 2006-02 | -3.02 |
| 2006-03 | 6.78 |
| 2006-04 | 5.47 |
| 2006-05 | 0.38 |
| 2006-06 | -0.25 |
| 2006-07 | 5.3 |
| 2006-08 | 8.89 |
| 2006-09 | -1.02 |
| 2006-10 | 19.65 |
| 2006-11 | 7.26 |
| 2006-12 | 2.95 |
| 2007-01 | 8.61 |
| 2007-02 | 5.1 |
| 2007-03 | 0.88 |
| 2007-04 | 2.69 |
| 2007-05 | -4.26 |
| 2007-06 | -5.19 |
| 2007-07 | 4.41 |
| 2007-08 | 0.6 |
| 2007-09 | 9.22 |
| 2007-10 | 8.05 |
| 2007-11 | -7.58 |
| 2007-12 | -6.55 |
| 2008-01 | -12.12 |
| 2008-02 | 4.66 |
| 2008-03 | -3.74 |
| 2008-04 | 2.44 |
| 2008-05 | 18.87 |
| 2008-06 | -10.25 |
| 2008-07 | -2.46 |
| 2008-08 | 2.08 |
| 2008-09 | -22.4 |
| 2008-10 | -21.04 |
| 2008-11 | -16.51 |
| 2008-12 | 9.69 |
| 2009-01 | -0.22 |
| 2009-02 | -13.03 |
| 2009-03 | 12.51 |
| 2009-04 | 23.2 |
| 2009-05 | 5.22 |
| 2009-06 | -9.39 |
| 2009-07 | 16.19 |
| 2009-08 | 8.48 |
| 2009-09 | 7.35 |
| 2009-10 | -8.73 |
| 2009-11 | 6.87 |
| 2009-12 | 7.76 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 94 | 97.69 | 94 | 96.14 | — |
| 2025-10-21 | 94.5 | 94.86 | 90.92 | 91.34 | — |
| 2025-10-22 | 90.8 | 91.99 | 88.76 | 91.27 | — |
| 2025-10-23 | 94.5 | 98.06 | 93.96 | 97.36 | — |
| 2025-10-24 | 100.17 | 106.96 | 99.65 | 105.64 | — |
| 2025-10-27 | 103.77 | 105.47 | 95.69 | 96.23 | — |
| 2025-10-28 | 97 | 97.15 | 94.77 | 96.68 | — |
| 2025-10-29 | 96.8 | 101.04 | 96.45 | 97.8 | — |
| 2025-10-30 | 99 | 100.62 | 96.58 | 97.89 | — |
| 2025-10-31 | 96.9 | 99.97 | 96.5 | 98.23 | — |
| 2025-11-03 | 97.54 | 99.4 | 95.08 | 96.53 | — |
| 2025-11-04 | 91.71 | 92.5 | 88.01 | 88.45 | — |
| 2025-11-05 | 90.39 | 92.87 | 89.1 | 91.96 | — |
| 2025-11-06 | 94 | 97.1 | 91 | 91.26 | — |
| 2025-11-07 | 90.17 | 98.42 | 90.01 | 97.18 | — |
| 2025-11-10 | 101.42 | 104.6 | 100 | 103.58 | — |
| 2025-11-11 | 102.5 | 103.89 | 101.18 | 103.88 | — |
| 2025-11-12 | 105.41 | 110.63 | 104.94 | 110.32 | — |
| 2025-11-13 | 112.35 | 119.28 | 112.02 | 114.57 | — |
| 2025-11-14 | 108.9 | 117.35 | 107.63 | 115.14 | — |
| 2025-11-17 | 120.01 | 125.85 | 117.66 | 117.7 | — |
| 2025-11-18 | 116.37 | 122.42 | 114.91 | 121.39 | — |
| 2025-11-19 | 123.39 | 127.07 | 122.66 | 125.68 | — |
| 2025-11-20 | 121.08 | 125.85 | 115.68 | 116.42 | — |
| 2025-11-21 | 113.07 | 119.32 | 110.58 | 116.82 | — |
| 2025-11-24 | 114.48 | 116.76 | 113.51 | 115.88 | — |
| 2025-11-25 | 119.71 | 125.78 | 117.92 | 125.26 | — |
| 2025-11-26 | 124.08 | 127.7 | 122.13 | 126.91 | — |
| 2025-11-28 | 127.79 | 130.56 | 126.5 | 129.99 | — |
| 2025-12-01 | 128.47 | 132.9 | 128.11 | 128.33 | — |
| 2025-12-02 | 130.26 | 130.26 | 127.14 | 128.14 | — |
| 2025-12-03 | 124.5 | 127.05 | 123.43 | 126.49 | — |
| 2025-12-04 | 125.32 | 126.49 | 117.61 | 119.14 | — |
| 2025-12-05 | 123.81 | 129.88 | 122.7 | 125.19 | — |
| 2025-12-08 | 128.28 | 128.39 | 124.72 | 127.2 | — |
| 2025-12-09 | 126.94 | 131.9 | 126.55 | 129.29 | — |
| 2025-12-10 | 131 | 134.37 | 129.73 | 133.21 | — |
| 2025-12-11 | 133.18 | 135.13 | 132.01 | 134.59 | — |
| 2025-12-12 | 136.1 | 136.1 | 129.89 | 132.74 | — |
| 2025-12-15 | 132.96 | 134.35 | 130.68 | 132.22 | — |
| 2025-12-16 | 131.92 | 134.48 | 130.4 | 131.07 | — |
| 2025-12-17 | 135.2 | 138.69 | 134.43 | 134.71 | — |
| 2025-12-18 | 135.4 | 140.78 | 133.88 | 140.48 | — |
| 2025-12-19 | 142.51 | 149.82 | 142 | 145.88 | — |
| 2025-12-22 | 146.9 | 150.72 | 143.84 | 145.38 | — |
| 2025-12-23 | 147.98 | 149.88 | 146.21 | 146.7 | — |
| 2025-12-24 | 144 | 148.51 | 143.52 | 148.51 | — |
| 2025-12-26 | 150.28 | 152.08 | 147.74 | 150.01 | — |
| 2025-12-29 | 144.72 | 146.45 | 141.25 | 144.58 | — |
| 2025-12-30 | 145.06 | 145.42 | 141.66 | 142.01 | — |
| 2025-12-31 | 141.27 | 142.75 | 140.7 | 141.44 | — |
| 2026-01-02 | 143.77 | 144.75 | 141.43 | 143.93 | — |
| 2026-01-05 | 146.28 | 148.67 | 145.06 | 146.13 | — |
| 2026-01-06 | 150.85 | 164.98 | 150.29 | 158.15 | — |
| 2026-01-07 | 160 | 164.8 | 157.21 | 161.57 | — |
| 2026-01-08 | 159.3 | 162.59 | 155.34 | 158.31 | — |
| 2026-01-09 | 158.07 | 162.98 | 157 | 161.29 | — |
| 2026-01-12 | 167.94 | 169.62 | 164.5 | 169.33 | — |
| 2026-01-13 | 175 | 177.67 | 172.75 | 176.88 | — |
| 2026-01-14 | 175.38 | 179.14 | 171.68 | 177.55 | — |
| 2026-01-15 | 177.55 | 179.1 | 170.8 | 173.78 | — |
| 2026-01-16 | 166.2 | 166.48 | 161.76 | 163.04 | — |
| 2026-01-20 | 161.4 | 172.62 | 160.02 | 172.54 | — |
| 2026-01-21 | 175.78 | 181.06 | 175.78 | 180.06 | — |
| 2026-01-22 | 179.3 | 189.18 | 178.48 | 188.32 | — |
| 2026-01-23 | 188.68 | 191.97 | 185.21 | 189.51 | — |
| 2026-01-26 | 189.64 | 192.46 | 187.32 | 189.75 | — |
| 2026-01-27 | 188 | 195.69 | 187 | 194.18 | — |
| 2026-01-28 | 195.21 | 195.22 | 179.25 | 184.33 | — |
| 2026-01-29 | 184.06 | 187.1 | 177.14 | 180.7 | — |
| 2026-01-30 | 167.41 | 173.38 | 166.01 | 170.63 | — |
| 2026-02-02 | 168.5 | 173 | 164.15 | 164.93 | — |
| 2026-02-03 | 173.22 | 174.7 | 167.85 | 170.64 | — |
| 2026-02-04 | 171.5 | 175.57 | 162.88 | 168.66 | — |
| 2026-02-05 | 160.06 | 165.12 | 156.04 | 156.48 | — |
| 2026-02-06 | 159.9 | 163.91 | 158.48 | 163.37 | — |
| 2026-02-09 | 162.5 | 166.3 | 159.2 | 165.76 | — |
| 2026-02-10 | 165 | 168.69 | 162.76 | 168.56 | — |
| 2026-02-11 | 172.27 | 176.66 | 169.98 | 175.43 | — |
| 2026-02-12 | 173.01 | 182.8 | 157.5 | 158.93 | — |
| 2026-02-13 | 160.57 | 167.88 | 156.72 | 166.35 | — |
| 2026-02-17 | 166.27 | 170.99 | 165.05 | 168.92 | — |
| 2026-02-18 | 171.8 | 175.21 | 170.81 | 171.22 | — |
| 2026-02-19 | 165.45 | 169.61 | 164.2 | 168.41 | — |
| 2026-02-20 | 166.5 | 172.2 | 165.3 | 168.42 | — |
| 2026-02-23 | 168.42 | 177.97 | 168.42 | 177.52 | — |
| 2026-02-24 | 180.77 | 188.97 | 180.77 | 186.83 | — |
| 2026-02-25 | 202 | 206 | 195.29 | 195.87 | — |
| 2026-02-26 | 191.89 | 193.34 | 181.95 | 184.93 | — |
| 2026-02-27 | 183.54 | 184.52 | 177.28 | 178.67 | — |
| 2026-03-02 | 173.52 | 181.01 | 171.73 | 178.18 | — |
| 2026-03-03 | 165.39 | 168.2 | 157.27 | 164.73 | — |
| 2026-03-04 | 170.3 | 173 | 167.81 | 168.35 | — |
| 2026-03-05 | 165.81 | 169.21 | 161.13 | 163.93 | — |
| 2026-03-06 | 158.62 | 165.05 | 158 | 162.29 | — |
| 2026-03-09 | 158.76 | 169.81 | 157.51 | 169.57 | — |
| 2026-03-10 | 171.46 | 173.64 | 166.38 | 166.54 | — |
| 2026-03-11 | 164.94 | 170.3 | 163.54 | 168 | — |
| 2026-03-12 | 165.78 | 165.78 | 159.79 | 163.89 | — |
| 2026-03-13 | 164.07 | 166.5 | 156.34 | 158.22 | — |
| 2026-03-16 | 162.96 | 165.78 | 161.22 | 162.44 | — |
| 2026-03-17 | 163.67 | 166.93 | 163 | 166.32 | — |
| 2026-03-18 | 164.26 | 170.06 | 162.01 | 165.83 | — |
| 2026-03-19 | 158.57 | 164.65 | 155.08 | 163.26 | — |
| 2026-03-20 | 163.5 | 164.09 | 154.69 | 156.7 | — |
| 2026-03-23 | 159.75 | 171 | 159.1 | 167.56 | — |
| 2026-03-24 | 165.93 | 177.17 | 164.53 | 177.06 | — |
| 2026-03-25 | 179.89 | 184.23 | 178.21 | 181.39 | — |
| 2026-03-26 | 178 | 182 | 174.23 | 174.5 | — |
| 2026-03-27 | 174.68 | 183.01 | 174.46 | 179.45 | — |
| 2026-03-30 | 184.6 | 186.96 | 175.77 | 177.22 | — |
| 2026-03-31 | 177.93 | 184.78 | 177.18 | 179.53 | — |
| 2026-04-01 | 182.72 | 185.69 | 176.08 | 178.47 | — |
| 2026-04-02 | 174.62 | 183.51 | 172.96 | 178.09 | — |
| 2026-04-06 | 177 | 179.6 | 170.29 | 173.03 | — |
| 2026-04-07 | 172.94 | 175.8 | 171.04 | 173.53 | — |
| 2026-04-08 | 179.44 | 180.71 | 174.14 | 177.44 | — |
| 2026-04-09 | 176.48 | 181.57 | 170.85 | 172.35 | — |
| 2026-04-10 | 173.5 | 178.79 | 172.57 | 173.64 | — |
| 2026-04-13 | 175.25 | 189.35 | 175.25 | 185.43 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 94 | 97.69 | 94 | 96.14 | — |
| 2025-10-21 | 94.5 | 94.86 | 90.92 | 91.34 | — |
| 2025-10-22 | 90.8 | 91.99 | 88.76 | 91.27 | — |
| 2025-10-23 | 94.5 | 98.06 | 93.96 | 97.36 | — |
| 2025-10-24 | 100.17 | 106.96 | 99.65 | 105.64 | — |
| 2025-10-27 | 103.77 | 105.47 | 95.69 | 96.23 | — |
| 2025-10-28 | 97 | 97.15 | 94.77 | 96.68 | — |
| 2025-10-29 | 96.8 | 101.04 | 96.45 | 97.8 | — |
| 2025-10-30 | 99 | 100.62 | 96.58 | 97.89 | — |
| 2025-10-31 | 96.9 | 99.97 | 96.5 | 98.23 | — |
| 2025-11-03 | 97.54 | 99.4 | 95.08 | 96.53 | — |
| 2025-11-04 | 91.71 | 92.5 | 88.01 | 88.45 | — |
| 2025-11-05 | 90.39 | 92.87 | 89.1 | 91.96 | — |
| 2025-11-06 | 94 | 97.1 | 91 | 91.26 | — |
| 2025-11-07 | 90.17 | 98.42 | 90.01 | 97.18 | — |
| 2025-11-10 | 101.42 | 104.6 | 100 | 103.58 | — |
| 2025-11-11 | 102.5 | 103.89 | 101.18 | 103.88 | — |
| 2025-11-12 | 105.41 | 110.63 | 104.94 | 110.32 | — |
| 2025-11-13 | 112.35 | 119.28 | 112.02 | 114.57 | — |
| 2025-11-14 | 108.9 | 117.35 | 107.63 | 115.14 | — |
| 2025-11-17 | 120.01 | 125.85 | 117.66 | 117.7 | — |
| 2025-11-18 | 116.37 | 122.42 | 114.91 | 121.39 | — |
| 2025-11-19 | 123.39 | 127.07 | 122.66 | 125.68 | — |
| 2025-11-20 | 121.08 | 125.85 | 115.68 | 116.42 | — |
| 2025-11-21 | 113.07 | 119.32 | 110.58 | 116.82 | — |
| 2025-11-24 | 114.48 | 116.76 | 113.51 | 115.88 | — |
| 2025-11-25 | 119.71 | 125.78 | 117.92 | 125.26 | — |
| 2025-11-26 | 124.08 | 127.7 | 122.13 | 126.91 | — |
| 2025-11-28 | 127.79 | 130.56 | 126.5 | 129.99 | — |
| 2025-12-01 | 128.47 | 132.9 | 128.11 | 128.33 | — |
| 2025-12-02 | 130.26 | 130.26 | 127.14 | 128.14 | — |
| 2025-12-03 | 124.5 | 127.05 | 123.43 | 126.49 | — |
| 2025-12-04 | 125.32 | 126.49 | 117.61 | 119.14 | — |
| 2025-12-05 | 123.81 | 129.88 | 122.7 | 125.19 | — |
| 2025-12-08 | 128.28 | 128.39 | 124.72 | 127.2 | — |
| 2025-12-09 | 126.94 | 131.9 | 126.55 | 129.29 | — |
| 2025-12-10 | 131 | 134.37 | 129.73 | 133.21 | — |
| 2025-12-11 | 133.18 | 135.13 | 132.01 | 134.59 | — |
| 2025-12-12 | 136.1 | 136.1 | 129.89 | 132.74 | — |
| 2025-12-15 | 132.96 | 134.35 | 130.68 | 132.22 | — |
| 2025-12-16 | 131.92 | 134.48 | 130.4 | 131.07 | — |
| 2025-12-17 | 135.2 | 138.69 | 134.43 | 134.71 | — |
| 2025-12-18 | 135.4 | 140.78 | 133.88 | 140.48 | — |
| 2025-12-19 | 142.51 | 149.82 | 142 | 145.88 | — |
| 2025-12-22 | 146.9 | 150.72 | 143.84 | 145.38 | — |
| 2025-12-23 | 147.98 | 149.88 | 146.21 | 146.7 | — |
| 2025-12-24 | 144 | 148.51 | 143.52 | 148.51 | — |
| 2025-12-26 | 150.28 | 152.08 | 147.74 | 150.01 | — |
| 2025-12-29 | 144.72 | 146.45 | 141.25 | 144.58 | — |
| 2025-12-30 | 145.06 | 145.42 | 141.66 | 142.01 | — |
| 2025-12-31 | 141.27 | 142.75 | 140.7 | 141.44 | — |
| 2026-01-02 | 143.77 | 144.75 | 141.43 | 143.93 | — |
| 2026-01-05 | 146.28 | 148.67 | 145.06 | 146.13 | — |
| 2026-01-06 | 150.85 | 164.98 | 150.29 | 158.15 | — |
| 2026-01-07 | 160 | 164.8 | 157.21 | 161.57 | — |
| 2026-01-08 | 159.3 | 162.59 | 155.34 | 158.31 | — |
| 2026-01-09 | 158.07 | 162.98 | 157 | 161.29 | — |
| 2026-01-12 | 167.94 | 169.62 | 164.5 | 169.33 | — |
| 2026-01-13 | 175 | 177.67 | 172.75 | 176.88 | — |
| 2026-01-14 | 175.38 | 179.14 | 171.68 | 177.55 | — |
| 2026-01-15 | 177.55 | 179.1 | 170.8 | 173.78 | — |
| 2026-01-16 | 166.2 | 166.48 | 161.76 | 163.04 | — |
| 2026-01-20 | 161.4 | 172.62 | 160.02 | 172.54 | — |
| 2026-01-21 | 175.78 | 181.06 | 175.78 | 180.06 | — |
| 2026-01-22 | 179.3 | 189.18 | 178.48 | 188.32 | — |
| 2026-01-23 | 188.68 | 191.97 | 185.21 | 189.51 | — |
| 2026-01-26 | 189.64 | 192.46 | 187.32 | 189.75 | — |
| 2026-01-27 | 188 | 195.69 | 187 | 194.18 | — |
| 2026-01-28 | 195.21 | 195.22 | 179.25 | 184.33 | — |
| 2026-01-29 | 184.06 | 187.1 | 177.14 | 180.7 | — |
| 2026-01-30 | 167.41 | 173.38 | 166.01 | 170.63 | — |
| 2026-02-02 | 168.5 | 173 | 164.15 | 164.93 | — |
| 2026-02-03 | 173.22 | 174.7 | 167.85 | 170.64 | — |
| 2026-02-04 | 171.5 | 175.57 | 162.88 | 168.66 | — |
| 2026-02-05 | 160.06 | 165.12 | 156.04 | 156.48 | — |
| 2026-02-06 | 159.9 | 163.91 | 158.48 | 163.37 | — |
| 2026-02-09 | 162.5 | 166.3 | 159.2 | 165.76 | — |
| 2026-02-10 | 165 | 168.69 | 162.76 | 168.56 | — |
| 2026-02-11 | 172.27 | 176.66 | 169.98 | 175.43 | — |
| 2026-02-12 | 173.01 | 182.8 | 157.5 | 158.93 | — |
| 2026-02-13 | 160.57 | 167.88 | 156.72 | 166.35 | — |
| 2026-02-17 | 166.27 | 170.99 | 165.05 | 168.92 | — |
| 2026-02-18 | 171.8 | 175.21 | 170.81 | 171.22 | — |
| 2026-02-19 | 165.45 | 169.61 | 164.2 | 168.41 | — |
| 2026-02-20 | 166.5 | 172.2 | 165.3 | 168.42 | — |
| 2026-02-23 | 168.42 | 177.97 | 168.42 | 177.52 | — |
| 2026-02-24 | 180.77 | 188.97 | 180.77 | 186.83 | — |
| 2026-02-25 | 202 | 206 | 195.29 | 195.87 | — |
| 2026-02-26 | 191.89 | 193.34 | 181.95 | 184.93 | — |
| 2026-02-27 | 183.54 | 184.52 | 177.28 | 178.67 | — |
| 2026-03-02 | 173.52 | 181.01 | 171.73 | 178.18 | — |
| 2026-03-03 | 165.39 | 168.2 | 157.27 | 164.73 | — |
| 2026-03-04 | 170.3 | 173 | 167.81 | 168.35 | — |
| 2026-03-05 | 165.81 | 169.21 | 161.13 | 163.93 | — |
| 2026-03-06 | 158.62 | 165.05 | 158 | 162.29 | — |
| 2026-03-09 | 158.76 | 169.81 | 157.51 | 169.57 | — |
| 2026-03-10 | 171.46 | 173.64 | 166.38 | 166.54 | — |
| 2026-03-11 | 164.94 | 170.3 | 163.54 | 168 | — |
| 2026-03-12 | 165.78 | 165.78 | 159.79 | 163.89 | — |
| 2026-03-13 | 164.07 | 166.5 | 156.34 | 158.22 | — |
| 2026-03-16 | 162.96 | 165.78 | 161.22 | 162.44 | — |
| 2026-03-17 | 163.67 | 166.93 | 163 | 166.32 | — |
| 2026-03-18 | 164.26 | 170.06 | 162.01 | 165.83 | — |
| 2026-03-19 | 158.57 | 164.65 | 155.08 | 163.26 | — |
| 2026-03-20 | 163.5 | 164.09 | 154.69 | 156.7 | — |
| 2026-03-23 | 159.75 | 171 | 159.1 | 167.56 | — |
| 2026-03-24 | 165.93 | 177.17 | 164.53 | 177.06 | — |
| 2026-03-25 | 179.89 | 184.23 | 178.21 | 181.39 | — |
| 2026-03-26 | 178 | 182 | 174.23 | 174.5 | — |
| 2026-03-27 | 174.68 | 183.01 | 174.46 | 179.45 | — |
| 2026-03-30 | 184.6 | 186.96 | 175.77 | 177.22 | — |
| 2026-03-31 | 177.93 | 184.78 | 177.18 | 179.53 | — |
| 2026-04-01 | 182.72 | 185.69 | 176.08 | 178.47 | — |
| 2026-04-02 | 174.62 | 183.51 | 172.96 | 178.09 | — |
| 2026-04-06 | 177 | 179.6 | 170.29 | 173.03 | — |
| 2026-04-07 | 172.94 | 175.8 | 171.04 | 173.53 | — |
| 2026-04-08 | 179.44 | 180.71 | 174.14 | 177.44 | — |
| 2026-04-09 | 176.48 | 181.57 | 170.85 | 172.35 | — |
| 2026-04-10 | 173.5 | 178.79 | 172.57 | 173.64 | — |
| 2026-04-13 | 175.25 | 189.35 | 175.25 | 185.43 | — |
