FTSE Stock Price Chart, Historical Data, Returns & Signals
FTSE stock price chart with live OHLC historical data, annual and quarterly returns, trading signals, and benchmark comparison vs SPY and major indices.
| Period | Return % |
|---|---|
| Last date | 0.64 |
| Week | 0.62 |
| Last Month | 0.93 |
| Last 3 months | 3.35 |
| Last 6 months | 1.78 |
| Year to Date (YTD) | 8.7 |
| Last 1 year | 16.19 |
| Last 2 years | 30.58 |
| Last 3 years | 48.77 |
| Last 5 years | 52.15 |
| Last 10 years | 57.48 |
| Last 15 years | 110.8 |
| Last 20 years | 83.7 |
| Last 25 years | 99.03 |
| Last 50 years | 984.37 |
| Period | Return % |
|---|---|
| Last date | 0.41 |
| Week | -1.37 |
| Last Month | 2.45 |
| Last 3 months | 2.69 |
| Last 6 months | 11.87 |
| Year to Date (YTD) | 12.08 |
| Last 1 year | 20.48 |
| Last 2 years | 36.58 |
| Last 3 years | 74.76 |
| Last 5 years | 71.2 |
| Last 10 years | 249.69 |
| Last 15 years | 558.51 |
| Last 20 years | 487.07 |
| Last 25 years | 547.21 |
| Last 50 years | 1642.65 |
| Period | Return % |
|---|---|
| 2000 | -6.65 |
| 2001 | -15.5 |
| 2002 | -24.49 |
| 2003 | 11.66 |
| 2004 | 6.74 |
| 2005 | 15.92 |
| 2006 | 9.49 |
| 2007 | 2.31 |
| 2008 | -30.9 |
| 2009 | 18.66 |
| 2010 | 7.27 |
| 2011 | -7.34 |
| 2012 | 3.47 |
| 2013 | 11.97 |
| 2014 | -2.26 |
| 2015 | -4.67 |
| 2016 | 17.22 |
| 2017 | 7.1 |
| 2018 | -12.03 |
| 2019 | 12 |
| 2020 | -15.04 |
| 2021 | 12.36 |
| 2022 | -0.71 |
| 2023 | 2.37 |
| 2024 | 5.85 |
| 2025 | 20.23 |
| 2026 | 8.7 |
| Period | Return % |
|---|---|
| 2000-Q1 | -1.89 |
| 2000-Q2 | -2.31 |
| 2000-Q3 | -2.72 |
| 2000-Q4 | -0.99 |
| 2001-Q1 | -8.76 |
| 2001-Q2 | 0.43 |
| 2001-Q3 | -14.23 |
| 2001-Q4 | 9.02 |
| 2002-Q1 | 1.03 |
| 2002-Q2 | -11.33 |
| 2002-Q3 | -20.57 |
| 2002-Q4 | 3.77 |
| 2003-Q1 | -9.88 |
| 2003-Q2 | 9.4 |
| 2003-Q3 | 3.21 |
| 2003-Q4 | 7.38 |
| 2004-Q1 | -2.76 |
| 2004-Q2 | 1.21 |
| 2004-Q3 | 3.3 |
| 2004-Q4 | 3.32 |
| 2005-Q1 | 0.98 |
| 2005-Q2 | 4.05 |
| 2005-Q3 | 6.14 |
| 2005-Q4 | 2.13 |
| 2006-Q1 | 4.98 |
| 2006-Q2 | -3.17 |
| 2006-Q3 | 1.3 |
| 2006-Q4 | 4.41 |
| 2007-Q1 | -0.05 |
| 2007-Q2 | 4.63 |
| 2007-Q3 | -1.88 |
| 2007-Q4 | -0.76 |
| 2008-Q1 | -11.14 |
| 2008-Q2 | -3.87 |
| 2008-Q3 | -10.54 |
| 2008-Q4 | -10.59 |
| 2009-Q1 | -13.94 |
| 2009-Q2 | 7.42 |
| 2009-Q3 | 18.27 |
| 2009-Q4 | 7.23 |
| 2010-Q1 | 3.26 |
| 2010-Q2 | -14.41 |
| 2010-Q3 | 15.46 |
| 2010-Q4 | 5.49 |
| 2011-Q1 | -1.75 |
| 2011-Q2 | -1.07 |
| 2011-Q3 | -14.38 |
| 2011-Q4 | 9.79 |
| 2012-Q1 | 1.2 |
| 2012-Q2 | -5.17 |
| 2012-Q3 | 1.8 |
| 2012-Q4 | 1.33 |
| 2013-Q1 | 6.38 |
| 2013-Q2 | -4.24 |
| 2013-Q3 | 2.45 |
| 2013-Q4 | 4.48 |
| 2014-Q1 | -1.78 |
| 2014-Q2 | 1.37 |
| 2014-Q3 | -2.65 |
| 2014-Q4 | 0.13 |
| 2015-Q1 | 3.44 |
| 2015-Q2 | -4.24 |
| 2015-Q3 | -8.28 |
| 2015-Q4 | 2.8 |
| 2016-Q1 | 1.34 |
| 2016-Q2 | 5.83 |
| 2016-Q3 | 4.89 |
| 2016-Q4 | 2.28 |
| 2017-Q1 | 2.02 |
| 2017-Q2 | 0.41 |
| 2017-Q3 | -0.06 |
| 2017-Q4 | 3.35 |
| 2018-Q1 | -7.73 |
| 2018-Q2 | 8.63 |
| 2018-Q3 | -0.5 |
| 2018-Q4 | -10.24 |
| 2019-Q1 | 8.09 |
| 2019-Q2 | 1.48 |
| 2019-Q3 | -1.19 |
| 2019-Q4 | 2.47 |
| 2020-Q1 | -25.41 |
| 2020-Q2 | 13.11 |
| 2020-Q3 | -4.74 |
| 2020-Q4 | 9.88 |
| 2021-Q1 | 2.16 |
| 2021-Q2 | 4.46 |
| 2021-Q3 | -0.54 |
| 2021-Q4 | 5.09 |
| 2022-Q1 | 0.14 |
| 2022-Q2 | -4.89 |
| 2022-Q3 | -3.83 |
| 2022-Q4 | 7.86 |
| 2023-Q1 | 1.03 |
| 2023-Q2 | -1.84 |
| 2023-Q3 | 1.07 |
| 2023-Q4 | 2.96 |
| 2024-Q1 | 2.99 |
| 2024-Q2 | 2.89 |
| 2024-Q3 | 0.86 |
| 2024-Q4 | -1.25 |
| 2025-Q1 | 3.91 |
| 2025-Q2 | 1.46 |
| 2025-Q3 | 6.43 |
| 2025-Q4 | 5.13 |
| 2026-Q1 | 2.26 |
| 2026-Q2 | 1.28 |
| 2026-Q3 | 3.23 |
| Period | Return % |
|---|---|
| 2000-01 | -5.96 |
| 2000-02 | -0.93 |
| 2000-03 | 2.75 |
| 2000-04 | -2.08 |
| 2000-05 | -0.22 |
| 2000-06 | -2.44 |
| 2000-07 | -1.62 |
| 2000-08 | 4.6 |
| 2000-09 | -7.37 |
| 2000-10 | 2.45 |
| 2000-11 | -4.88 |
| 2000-12 | 0.84 |
| 2001-01 | 1.99 |
| 2001-02 | -5.34 |
| 2001-03 | -4.65 |
| 2001-04 | 6.2 |
| 2001-05 | -2.22 |
| 2001-06 | -2.88 |
| 2001-07 | -3.28 |
| 2001-08 | -3.64 |
| 2001-09 | -7.69 |
| 2001-10 | 5.31 |
| 2001-11 | 2.61 |
| 2001-12 | 1.02 |
| 2002-01 | -1.03 |
| 2002-02 | -1.71 |
| 2002-03 | 1.99 |
| 2002-04 | -1.63 |
| 2002-05 | -0.79 |
| 2002-06 | -6.67 |
| 2002-07 | -9.38 |
| 2002-08 | 4.52 |
| 2002-09 | -10.98 |
| 2002-10 | 6.38 |
| 2002-11 | 4.31 |
| 2002-12 | -5.15 |
| 2003-01 | -11.03 |
| 2003-02 | -0.92 |
| 2003-03 | -1.94 |
| 2003-04 | 6.55 |
| 2003-05 | 4.33 |
| 2003-06 | -2.38 |
| 2003-07 | 4.87 |
| 2003-08 | 1.53 |
| 2003-09 | -2.69 |
| 2003-10 | 2.84 |
| 2003-11 | 0.23 |
| 2003-12 | 1.52 |
| 2004-01 | -2.65 |
| 2004-02 | 2.53 |
| 2004-03 | -3.33 |
| 2004-04 | 1.79 |
| 2004-05 | -2.56 |
| 2004-06 | 0.94 |
| 2004-07 | -0.26 |
| 2004-08 | 0.99 |
| 2004-09 | 1.53 |
| 2004-10 | -0.76 |
| 2004-11 | 0.63 |
| 2004-12 | 1.66 |
| 2005-01 | 0.11 |
| 2005-02 | 1.27 |
| 2005-03 | -2.12 |
| 2005-04 | -2.29 |
| 2005-05 | 2.11 |
| 2005-06 | 2.04 |
| 2005-07 | 2.35 |
| 2005-08 | 0.11 |
| 2005-09 | 2.8 |
| 2005-10 | -3.35 |
| 2005-11 | 1.48 |
| 2005-12 | 2.42 |
| 2006-01 | 1.39 |
| 2006-02 | -0.17 |
| 2006-03 | 2.06 |
| 2006-04 | -0.02 |
| 2006-05 | -5.89 |
| 2006-06 | 1.46 |
| 2006-07 | 0.75 |
| 2006-08 | 0.43 |
| 2006-09 | 0.19 |
| 2006-10 | 2.88 |
| 2006-11 | -1.64 |
| 2006-12 | 3.31 |
| 2007-01 | -1.71 |
| 2007-02 | -1.76 |
| 2007-03 | 3.14 |
| 2007-04 | 2.12 |
| 2007-05 | 3.15 |
| 2007-06 | -1.03 |
| 2007-07 | -3.5 |
| 2007-08 | 0.84 |
| 2007-09 | 2.4 |
| 2007-10 | 3.31 |
| 2007-11 | -2.33 |
| 2007-12 | 1.1 |
| 2008-01 | -8.37 |
| 2008-02 | -2.4 |
| 2008-03 | -2 |
| 2008-04 | 4.01 |
| 2008-05 | -0.56 |
| 2008-06 | -6.35 |
| 2008-07 | -1.24 |
| 2008-08 | 5.26 |
| 2008-09 | -12.5 |
| 2008-10 | -11.74 |
| 2008-11 | -3.5 |
| 2008-12 | 9.07 |
| 2009-01 | -9.04 |
| 2009-02 | -6.07 |
| 2009-03 | 8.28 |
| 2009-04 | 7.28 |
| 2009-05 | 4.12 |
| 2009-06 | -5.7 |
| 2009-07 | 6.17 |
| 2009-08 | 4.84 |
| 2009-09 | 6.52 |
| 2009-10 | -0.06 |
| 2009-11 | 1.69 |
| 2009-12 | 1.9 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-26 | 9321.4 | 9325.9 | 9249.6 | 9265.8 | — |
| 2025-08-27 | 9265.8 | 9301.9 | 9230.6 | 9255.5 | — |
| 2025-08-28 | 9255.5 | 9270 | 9207.4 | 9216.8 | — |
| 2025-08-29 | 9216.8 | 9223.1 | 9179.2 | 9187.3 | — |
| 2025-09-01 | 9187.3 | 9226.6 | 9179.8 | 9196.3 | — |
| 2025-09-02 | 9196.3 | 9196.5 | 9108.2 | 9116.7 | — |
| 2025-09-03 | 9116.7 | 9179.6 | 9107.4 | 9178 | — |
| 2025-09-04 | 9178 | 9231.4 | 9155.5 | 9216.9 | — |
| 2025-09-05 | 9216.9 | 9253.5 | 9197.6 | 9208.2 | — |
| 2025-09-08 | 9208.2 | 9234.9 | 9190.6 | 9221.4 | — |
| 2025-09-09 | 9221.4 | 9254.3 | 9221.4 | 9242.5 | — |
| 2025-09-10 | 9242.5 | 9290.6 | 9222.4 | 9225.4 | — |
| 2025-09-11 | 9225.4 | 9297.6 | 9225.4 | 9297.6 | — |
| 2025-09-12 | 9297.6 | 9340.7 | 9283.3 | 9283.3 | — |
| 2025-09-15 | 9283.3 | 9314.4 | 9262.7 | 9277 | — |
| 2025-09-16 | 9277 | 9282.1 | 9195.7 | 9195.7 | — |
| 2025-09-17 | 9195.7 | 9245.7 | 9195.7 | 9208.4 | — |
| 2025-09-18 | 9208.4 | 9245.2 | 9208.3 | 9228.1 | — |
| 2025-09-19 | 9228.1 | 9251 | 9207.7 | 9216.7 | — |
| 2025-09-22 | 9216.7 | 9234.6 | 9194.3 | 9226.7 | — |
| 2025-09-23 | 9226.7 | 9266.9 | 9223.3 | 9223.3 | — |
| 2025-09-24 | 9223.3 | 9266.4 | 9177.1 | 9250.4 | — |
| 2025-09-25 | 9250.4 | 9251.2 | 9203.2 | 9214 | — |
| 2025-09-26 | 9214 | 9292.1 | 9208.5 | 9284.8 | — |
| 2025-09-29 | 9284.8 | 9354.6 | 9284.8 | 9299.8 | — |
| 2025-09-30 | 9299.8 | 9363.6 | 9266.3 | 9350.4 | — |
| 2025-10-01 | 9350.5 | 9457.9 | 9347.6 | 9446.4 | — |
| 2025-10-02 | 9446.4 | 9475.1 | 9417.6 | 9427.7 | — |
| 2025-10-03 | 9427.7 | 9494.6 | 9425 | 9491.3 | — |
| 2025-10-06 | 9491.2 | 9516.8 | 9465.4 | 9479.1 | — |
| 2025-10-07 | 9479.1 | 9507.1 | 9473.1 | 9483.6 | — |
| 2025-10-08 | 9483.6 | 9577.1 | 9483.6 | 9548.9 | — |
| 2025-10-09 | 9548.9 | 9565.5 | 9501.1 | 9509.4 | — |
| 2025-10-10 | 9509.4 | 9520 | 9414.6 | 9427.5 | — |
| 2025-10-13 | 9427.5 | 9459.9 | 9409.7 | 9442.9 | — |
| 2025-10-14 | 9442.9 | 9454.3 | 9384.2 | 9452.8 | — |
| 2025-10-15 | 9452.8 | 9474.3 | 9395.1 | 9424.8 | — |
| 2025-10-16 | 9424.8 | 9436.1 | 9389.7 | 9436.1 | — |
| 2025-10-17 | 9436.1 | 9436.1 | 9276.9 | 9354.6 | — |
| 2025-10-20 | 9354.5 | 9416.4 | 9354.5 | 9403.6 | — |
| 2025-10-21 | 9403.6 | 9441.2 | 9403.5 | 9427 | — |
| 2025-10-22 | 9427.1 | 9545.2 | 9427.1 | 9515 | — |
| 2025-10-23 | 9515 | 9594.8 | 9505.7 | 9578.6 | — |
| 2025-10-24 | 9578.6 | 9645.6 | 9560.5 | 9645.6 | — |
| 2025-10-27 | 9645.6 | 9672.7 | 9632.8 | 9653.8 | — |
| 2025-10-28 | 9653.8 | 9727.1 | 9645.4 | 9696.7 | — |
| 2025-10-29 | 9696.8 | 9787.6 | 9696.8 | 9756.1 | — |
| 2025-10-30 | 9756.1 | 9763.4 | 9690 | 9760.1 | — |
| 2025-10-31 | 9760.1 | 9761.8 | 9697 | 9717.3 | — |
| 2025-11-03 | 9717.3 | 9745.6 | 9695.9 | 9701.4 | — |
| 2025-11-04 | 9701.4 | 9715 | 9574.2 | 9715 | — |
| 2025-11-05 | 9715 | 9786.8 | 9680.5 | 9777.1 | — |
| 2025-11-06 | 9777.1 | 9786.1 | 9723.9 | 9735.8 | — |
| 2025-11-07 | 9735.8 | 9735.8 | 9639 | 9682.6 | — |
| 2025-11-10 | 9682.6 | 9800.4 | 9682.6 | 9787.2 | — |
| 2025-11-11 | 9787.2 | 9912.9 | 9787.2 | 9899.6 | — |
| 2025-11-12 | 9899.6 | 9930.1 | 9878.3 | 9911.4 | — |
| 2025-11-13 | 9911.4 | 9913.2 | 9804.8 | 9807.7 | — |
| 2025-11-14 | 9807.7 | 9807.7 | 9610.5 | 9698.4 | — |
| 2025-11-17 | 9698.4 | 9707.7 | 9667.9 | 9675.4 | — |
| 2025-11-18 | 9675.4 | 9675.6 | 9511.7 | 9552.3 | — |
| 2025-11-19 | 9552.3 | 9568.5 | 9507.4 | 9507.4 | — |
| 2025-11-20 | 9507.4 | 9593.8 | 9507.4 | 9527.7 | — |
| 2025-11-21 | 9527.7 | 9541.2 | 9423.9 | 9539.7 | — |
| 2025-11-24 | 9539.7 | 9592.6 | 9524.7 | 9534.9 | — |
| 2025-11-25 | 9534.9 | 9615.6 | 9521.5 | 9609.5 | — |
| 2025-11-26 | 9609.6 | 9704.3 | 9593.3 | 9691.6 | — |
| 2025-11-27 | 9691.6 | 9699.8 | 9658.9 | 9693.9 | — |
| 2025-11-28 | 9694 | 9740.2 | 9694 | 9720.5 | — |
| 2025-12-01 | 9720.6 | 9735.4 | 9686.9 | 9702.5 | — |
| 2025-12-02 | 9702.5 | 9744.8 | 9682.3 | 9701.8 | — |
| 2025-12-03 | 9701.8 | 9711.3 | 9677.7 | 9692.1 | — |
| 2025-12-04 | 9692.1 | 9727.6 | 9674.8 | 9710.9 | — |
| 2025-12-05 | 9710.9 | 9738.3 | 9667 | 9667 | — |
| 2025-12-08 | 9667.1 | 9692.4 | 9629.2 | 9645.1 | — |
| 2025-12-09 | 9645.1 | 9673.2 | 9630.9 | 9642 | — |
| 2025-12-10 | 9642 | 9689.5 | 9622.7 | 9655.5 | — |
| 2025-12-11 | 9655.6 | 9715.3 | 9635.3 | 9703.2 | — |
| 2025-12-12 | 9703.2 | 9761.5 | 9639.3 | 9649 | — |
| 2025-12-15 | 9649 | 9769 | 9649 | 9751.3 | — |
| 2025-12-16 | 9751.3 | 9764.8 | 9655.7 | 9684.8 | — |
| 2025-12-17 | 9684.8 | 9853.1 | 9684.8 | 9774.3 | — |
| 2025-12-18 | 9774.3 | 9845.1 | 9748.3 | 9837.8 | — |
| 2025-12-19 | 9837.8 | 9903.1 | 9819.4 | 9897.4 | — |
| 2025-12-22 | 9897.4 | 9898 | 9829.4 | 9866 | — |
| 2025-12-23 | 9865.9 | 9901.5 | 9846.3 | 9889.2 | — |
| 2025-12-24 | 9889.2 | 9893.2 | 9862 | 9870.7 | — |
| 2025-12-29 | 9870.7 | 9892.8 | 9858.5 | 9866.5 | — |
| 2025-12-30 | 9866.5 | 9954.3 | 9859.8 | 9940.7 | — |
| 2025-12-31 | 9940.7 | 9950.1 | 9916.7 | 9931.4 | — |
| 2026-01-02 | 9931.3 | 10046.3 | 9930.8 | 9951.1 | — |
| 2026-01-05 | 9951.5 | 10022.1 | 9951.5 | 10004.6 | — |
| 2026-01-06 | 10004.4 | 10158.4 | 10003.8 | 10122.7 | — |
| 2026-01-07 | 10122.8 | 10124.8 | 10032.7 | 10048.2 | — |
| 2026-01-08 | 10048.4 | 10059.4 | 9995.9 | 10044.7 | — |
| 2026-01-09 | 10044.7 | 10135.7 | 10032.9 | 10124.6 | — |
| 2026-01-12 | 10124.5 | 10149.7 | 10089.9 | 10140.7 | — |
| 2026-01-13 | 10140.7 | 10152.5 | 10097.1 | 10137.4 | — |
| 2026-01-14 | 10137.3 | 10184.4 | 10135.4 | 10184.4 | — |
| 2026-01-15 | 10184.4 | 10250.5 | 10173.5 | 10238.9 | — |
| 2026-01-16 | 10238.9 | 10257.8 | 10212.8 | 10235.3 | — |
| 2026-01-19 | 10235.3 | 10235.3 | 10166.3 | 10195.4 | — |
| 2026-01-20 | 10195.2 | 10195.2 | 10050.2 | 10126.8 | — |
| 2026-01-21 | 10126.9 | 10161.5 | 10093.7 | 10138.1 | — |
| 2026-01-22 | 10138.1 | 10226.5 | 10138.1 | 10150.1 | — |
| 2026-01-23 | 10150.1 | 10184.1 | 10131.8 | 10143.4 | — |
| 2026-01-26 | 10143.1 | 10184.9 | 10125.3 | 10148.9 | — |
| 2026-01-27 | 10149 | 10228.2 | 10147.5 | 10207.8 | — |
| 2026-01-28 | 10207.6 | 10225.5 | 10144.7 | 10154.4 | — |
| 2026-01-29 | 10154.2 | 10277.7 | 10154.2 | 10171.8 | — |
| 2026-01-30 | 10171.8 | 10234 | 10141.6 | 10223.5 | — |
| 2026-02-02 | 10223.7 | 10345.5 | 10145.4 | 10341.6 | — |
| 2026-02-03 | 10341.3 | 10373.3 | 10232.2 | 10314.6 | — |
| 2026-02-04 | 10314.5 | 10481.5 | 10308 | 10402.3 | — |
| 2026-02-05 | 10402.6 | 10404 | 10289.3 | 10309.2 | — |
| 2026-02-06 | 10309.1 | 10380.5 | 10253.2 | 10369.8 | — |
| 2026-02-09 | 10369.8 | 10420.3 | 10316 | 10386.2 | — |
| 2026-02-10 | 10386.2 | 10402.2 | 10330.8 | 10353.8 | — |
| 2026-02-11 | 10353.8 | 10493.8 | 10353.8 | 10472.1 | — |
| 2026-02-12 | 10472.2 | 10535.8 | 10392 | 10402.4 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-26 | 9321.4 | 9325.9 | 9249.6 | 9265.8 | — |
| 2025-08-27 | 9265.8 | 9301.9 | 9230.6 | 9255.5 | — |
| 2025-08-28 | 9255.5 | 9270 | 9207.4 | 9216.8 | — |
| 2025-08-29 | 9216.8 | 9223.1 | 9179.2 | 9187.3 | — |
| 2025-09-01 | 9187.3 | 9226.6 | 9179.8 | 9196.3 | — |
| 2025-09-02 | 9196.3 | 9196.5 | 9108.2 | 9116.7 | — |
| 2025-09-03 | 9116.7 | 9179.6 | 9107.4 | 9178 | — |
| 2025-09-04 | 9178 | 9231.4 | 9155.5 | 9216.9 | — |
| 2025-09-05 | 9216.9 | 9253.5 | 9197.6 | 9208.2 | — |
| 2025-09-08 | 9208.2 | 9234.9 | 9190.6 | 9221.4 | — |
| 2025-09-09 | 9221.4 | 9254.3 | 9221.4 | 9242.5 | — |
| 2025-09-10 | 9242.5 | 9290.6 | 9222.4 | 9225.4 | — |
| 2025-09-11 | 9225.4 | 9297.6 | 9225.4 | 9297.6 | — |
| 2025-09-12 | 9297.6 | 9340.7 | 9283.3 | 9283.3 | — |
| 2025-09-15 | 9283.3 | 9314.4 | 9262.7 | 9277 | — |
| 2025-09-16 | 9277 | 9282.1 | 9195.7 | 9195.7 | — |
| 2025-09-17 | 9195.7 | 9245.7 | 9195.7 | 9208.4 | — |
| 2025-09-18 | 9208.4 | 9245.2 | 9208.3 | 9228.1 | — |
| 2025-09-19 | 9228.1 | 9251 | 9207.7 | 9216.7 | — |
| 2025-09-22 | 9216.7 | 9234.6 | 9194.3 | 9226.7 | — |
| 2025-09-23 | 9226.7 | 9266.9 | 9223.3 | 9223.3 | — |
| 2025-09-24 | 9223.3 | 9266.4 | 9177.1 | 9250.4 | — |
| 2025-09-25 | 9250.4 | 9251.2 | 9203.2 | 9214 | — |
| 2025-09-26 | 9214 | 9292.1 | 9208.5 | 9284.8 | — |
| 2025-09-29 | 9284.8 | 9354.6 | 9284.8 | 9299.8 | — |
| 2025-09-30 | 9299.8 | 9363.6 | 9266.3 | 9350.4 | — |
| 2025-10-01 | 9350.5 | 9457.9 | 9347.6 | 9446.4 | — |
| 2025-10-02 | 9446.4 | 9475.1 | 9417.6 | 9427.7 | — |
| 2025-10-03 | 9427.7 | 9494.6 | 9425 | 9491.3 | — |
| 2025-10-06 | 9491.2 | 9516.8 | 9465.4 | 9479.1 | — |
| 2025-10-07 | 9479.1 | 9507.1 | 9473.1 | 9483.6 | — |
| 2025-10-08 | 9483.6 | 9577.1 | 9483.6 | 9548.9 | — |
| 2025-10-09 | 9548.9 | 9565.5 | 9501.1 | 9509.4 | — |
| 2025-10-10 | 9509.4 | 9520 | 9414.6 | 9427.5 | — |
| 2025-10-13 | 9427.5 | 9459.9 | 9409.7 | 9442.9 | — |
| 2025-10-14 | 9442.9 | 9454.3 | 9384.2 | 9452.8 | — |
| 2025-10-15 | 9452.8 | 9474.3 | 9395.1 | 9424.8 | — |
| 2025-10-16 | 9424.8 | 9436.1 | 9389.7 | 9436.1 | — |
| 2025-10-17 | 9436.1 | 9436.1 | 9276.9 | 9354.6 | — |
| 2025-10-20 | 9354.5 | 9416.4 | 9354.5 | 9403.6 | — |
| 2025-10-21 | 9403.6 | 9441.2 | 9403.5 | 9427 | — |
| 2025-10-22 | 9427.1 | 9545.2 | 9427.1 | 9515 | — |
| 2025-10-23 | 9515 | 9594.8 | 9505.7 | 9578.6 | — |
| 2025-10-24 | 9578.6 | 9645.6 | 9560.5 | 9645.6 | — |
| 2025-10-27 | 9645.6 | 9672.7 | 9632.8 | 9653.8 | — |
| 2025-10-28 | 9653.8 | 9727.1 | 9645.4 | 9696.7 | — |
| 2025-10-29 | 9696.8 | 9787.6 | 9696.8 | 9756.1 | — |
| 2025-10-30 | 9756.1 | 9763.4 | 9690 | 9760.1 | — |
| 2025-10-31 | 9760.1 | 9761.8 | 9697 | 9717.3 | — |
| 2025-11-03 | 9717.3 | 9745.6 | 9695.9 | 9701.4 | — |
| 2025-11-04 | 9701.4 | 9715 | 9574.2 | 9715 | — |
| 2025-11-05 | 9715 | 9786.8 | 9680.5 | 9777.1 | — |
| 2025-11-06 | 9777.1 | 9786.1 | 9723.9 | 9735.8 | — |
| 2025-11-07 | 9735.8 | 9735.8 | 9639 | 9682.6 | — |
| 2025-11-10 | 9682.6 | 9800.4 | 9682.6 | 9787.2 | — |
| 2025-11-11 | 9787.2 | 9912.9 | 9787.2 | 9899.6 | — |
| 2025-11-12 | 9899.6 | 9930.1 | 9878.3 | 9911.4 | — |
| 2025-11-13 | 9911.4 | 9913.2 | 9804.8 | 9807.7 | — |
| 2025-11-14 | 9807.7 | 9807.7 | 9610.5 | 9698.4 | — |
| 2025-11-17 | 9698.4 | 9707.7 | 9667.9 | 9675.4 | — |
| 2025-11-18 | 9675.4 | 9675.6 | 9511.7 | 9552.3 | — |
| 2025-11-19 | 9552.3 | 9568.5 | 9507.4 | 9507.4 | — |
| 2025-11-20 | 9507.4 | 9593.8 | 9507.4 | 9527.7 | — |
| 2025-11-21 | 9527.7 | 9541.2 | 9423.9 | 9539.7 | — |
| 2025-11-24 | 9539.7 | 9592.6 | 9524.7 | 9534.9 | — |
| 2025-11-25 | 9534.9 | 9615.6 | 9521.5 | 9609.5 | — |
| 2025-11-26 | 9609.6 | 9704.3 | 9593.3 | 9691.6 | — |
| 2025-11-27 | 9691.6 | 9699.8 | 9658.9 | 9693.9 | — |
| 2025-11-28 | 9694 | 9740.2 | 9694 | 9720.5 | — |
| 2025-12-01 | 9720.6 | 9735.4 | 9686.9 | 9702.5 | — |
| 2025-12-02 | 9702.5 | 9744.8 | 9682.3 | 9701.8 | — |
| 2025-12-03 | 9701.8 | 9711.3 | 9677.7 | 9692.1 | — |
| 2025-12-04 | 9692.1 | 9727.6 | 9674.8 | 9710.9 | — |
| 2025-12-05 | 9710.9 | 9738.3 | 9667 | 9667 | — |
| 2025-12-08 | 9667.1 | 9692.4 | 9629.2 | 9645.1 | — |
| 2025-12-09 | 9645.1 | 9673.2 | 9630.9 | 9642 | — |
| 2025-12-10 | 9642 | 9689.5 | 9622.7 | 9655.5 | — |
| 2025-12-11 | 9655.6 | 9715.3 | 9635.3 | 9703.2 | — |
| 2025-12-12 | 9703.2 | 9761.5 | 9639.3 | 9649 | — |
| 2025-12-15 | 9649 | 9769 | 9649 | 9751.3 | — |
| 2025-12-16 | 9751.3 | 9764.8 | 9655.7 | 9684.8 | — |
| 2025-12-17 | 9684.8 | 9853.1 | 9684.8 | 9774.3 | — |
| 2025-12-18 | 9774.3 | 9845.1 | 9748.3 | 9837.8 | — |
| 2025-12-19 | 9837.8 | 9903.1 | 9819.4 | 9897.4 | — |
| 2025-12-22 | 9897.4 | 9898 | 9829.4 | 9866 | — |
| 2025-12-23 | 9865.9 | 9901.5 | 9846.3 | 9889.2 | — |
| 2025-12-24 | 9889.2 | 9893.2 | 9862 | 9870.7 | — |
| 2025-12-29 | 9870.7 | 9892.8 | 9858.5 | 9866.5 | — |
| 2025-12-30 | 9866.5 | 9954.3 | 9859.8 | 9940.7 | — |
| 2025-12-31 | 9940.7 | 9950.1 | 9916.7 | 9931.4 | — |
| 2026-01-02 | 9931.3 | 10046.3 | 9930.8 | 9951.1 | — |
| 2026-01-05 | 9951.5 | 10022.1 | 9951.5 | 10004.6 | — |
| 2026-01-06 | 10004.4 | 10158.4 | 10003.8 | 10122.7 | — |
| 2026-01-07 | 10122.8 | 10124.8 | 10032.7 | 10048.2 | — |
| 2026-01-08 | 10048.4 | 10059.4 | 9995.9 | 10044.7 | — |
| 2026-01-09 | 10044.7 | 10135.7 | 10032.9 | 10124.6 | — |
| 2026-01-12 | 10124.5 | 10149.7 | 10089.9 | 10140.7 | — |
| 2026-01-13 | 10140.7 | 10152.5 | 10097.1 | 10137.4 | — |
| 2026-01-14 | 10137.3 | 10184.4 | 10135.4 | 10184.4 | — |
| 2026-01-15 | 10184.4 | 10250.5 | 10173.5 | 10238.9 | — |
| 2026-01-16 | 10238.9 | 10257.8 | 10212.8 | 10235.3 | — |
| 2026-01-19 | 10235.3 | 10235.3 | 10166.3 | 10195.4 | — |
| 2026-01-20 | 10195.2 | 10195.2 | 10050.2 | 10126.8 | — |
| 2026-01-21 | 10126.9 | 10161.5 | 10093.7 | 10138.1 | — |
| 2026-01-22 | 10138.1 | 10226.5 | 10138.1 | 10150.1 | — |
| 2026-01-23 | 10150.1 | 10184.1 | 10131.8 | 10143.4 | — |
| 2026-01-26 | 10143.1 | 10184.9 | 10125.3 | 10148.9 | — |
| 2026-01-27 | 10149 | 10228.2 | 10147.5 | 10207.8 | — |
| 2026-01-28 | 10207.6 | 10225.5 | 10144.7 | 10154.4 | — |
| 2026-01-29 | 10154.2 | 10277.7 | 10154.2 | 10171.8 | — |
| 2026-01-30 | 10171.8 | 10234 | 10141.6 | 10223.5 | — |
| 2026-02-02 | 10223.7 | 10345.5 | 10145.4 | 10341.6 | — |
| 2026-02-03 | 10341.3 | 10373.3 | 10232.2 | 10314.6 | — |
| 2026-02-04 | 10314.5 | 10481.5 | 10308 | 10402.3 | — |
| 2026-02-05 | 10402.6 | 10404 | 10289.3 | 10309.2 | — |
| 2026-02-06 | 10309.1 | 10380.5 | 10253.2 | 10369.8 | — |
| 2026-02-09 | 10369.8 | 10420.3 | 10316 | 10386.2 | — |
| 2026-02-10 | 10386.2 | 10402.2 | 10330.8 | 10353.8 | — |
| 2026-02-11 | 10353.8 | 10493.8 | 10353.8 | 10472.1 | — |
| 2026-02-12 | 10472.2 | 10535.8 | 10392 | 10402.4 | — |
