HSI Stock Price, Data & Performance | Odin500
Explore HSI stock data, historical performance, market statistics, returns, and price insights.
| Period | Return % |
|---|---|
| Last date | -1.27 |
| Week | -1.8 |
| Last Month | -1.96 |
| Last 3 months | 0.45 |
| Last 6 months | -3.4 |
| Year to Date (YTD) | -5.25 |
| Last 1 year | -5.64 |
| Last 2 years | 43.23 |
| Last 3 years | 37.24 |
| Last 5 years | -0.31 |
| Last 10 years | 5.96 |
| Last 15 years | 31.91 |
| Last 20 years | 43.86 |
| Last 25 years | 167.81 |
| Last 50 years | 871.63 |
| Period | Return % |
|---|---|
| Last date | -0.45 |
| Week | -0.66 |
| Last Month | -1.53 |
| Last 3 months | 0.8 |
| Last 6 months | 13.73 |
| Year to Date (YTD) | 11.37 |
| Last 1 year | 15.13 |
| Last 2 years | 35.19 |
| Last 3 years | 71.61 |
| Last 5 years | 69.88 |
| Last 10 years | 256.6 |
| Last 15 years | 532.43 |
| Last 20 years | 477.26 |
| Last 25 years | 670.82 |
| Last 50 years | 1631.63 |
| Period | Return % |
|---|---|
| 2000 | -13.09 |
| 2001 | -23.35 |
| 2002 | -17.88 |
| 2003 | 34.28 |
| 2004 | 11.16 |
| 2005 | 4.49 |
| 2006 | 33.59 |
| 2007 | 36.94 |
| 2008 | -47.8 |
| 2009 | 45.4 |
| 2010 | 5.55 |
| 2011 | -21.34 |
| 2012 | 20.02 |
| 2013 | -0.02 |
| 2014 | 1.14 |
| 2015 | -7.62 |
| 2016 | 3.16 |
| 2017 | 35.07 |
| 2018 | -15.3 |
| 2019 | 12.17 |
| 2020 | -4.6 |
| 2021 | -14.83 |
| 2022 | -15.01 |
| 2023 | -15.38 |
| 2024 | 19.49 |
| 2025 | 30.61 |
| 2026 | -5.25 |
| Period | Return % |
|---|---|
| 2000-Q1 | 0.21 |
| 2000-Q2 | -4.36 |
| 2000-Q3 | -2.95 |
| 2000-Q4 | -4.01 |
| 2001-Q1 | -14.18 |
| 2001-Q2 | 2.48 |
| 2001-Q3 | -24.53 |
| 2001-Q4 | 15.16 |
| 2002-Q1 | -2.8 |
| 2002-Q2 | -2.57 |
| 2002-Q3 | -13.53 |
| 2002-Q4 | 2.33 |
| 2003-Q1 | -7.81 |
| 2003-Q2 | 11.4 |
| 2003-Q3 | 16.95 |
| 2003-Q4 | 8.92 |
| 2004-Q1 | -0.94 |
| 2004-Q2 | -3.08 |
| 2004-Q3 | 7.36 |
| 2004-Q4 | 6.52 |
| 2005-Q1 | -5.06 |
| 2005-Q2 | 5.26 |
| 2005-Q3 | 8.82 |
| 2005-Q4 | -3.36 |
| 2006-Q1 | 5.76 |
| 2006-Q2 | 1.27 |
| 2006-Q3 | 7.45 |
| 2006-Q4 | 13.39 |
| 2007-Q1 | -2.51 |
| 2007-Q2 | 9.91 |
| 2007-Q3 | 22.53 |
| 2007-Q4 | -1.37 |
| 2008-Q1 | -17.09 |
| 2008-Q2 | -4.48 |
| 2008-Q3 | -16.99 |
| 2008-Q4 | -21 |
| 2009-Q1 | -9.75 |
| 2009-Q2 | 35.94 |
| 2009-Q3 | 15.28 |
| 2009-Q4 | 7.35 |
| 2010-Q1 | -2.68 |
| 2010-Q2 | -6.54 |
| 2010-Q3 | 12.32 |
| 2010-Q4 | 1.84 |
| 2011-Q1 | 0.39 |
| 2011-Q2 | -5.9 |
| 2011-Q3 | -22.74 |
| 2011-Q4 | 9.58 |
| 2012-Q1 | 8.89 |
| 2012-Q2 | -5.27 |
| 2012-Q3 | 5.6 |
| 2012-Q4 | 8.47 |
| 2013-Q1 | -4.34 |
| 2013-Q2 | -6.99 |
| 2013-Q3 | 10.66 |
| 2013-Q4 | 1.4 |
| 2014-Q1 | -5.09 |
| 2014-Q2 | 3.31 |
| 2014-Q3 | -2.62 |
| 2014-Q4 | 2.34 |
| 2015-Q1 | 4.97 |
| 2015-Q2 | 4.65 |
| 2015-Q3 | -20.68 |
| 2015-Q4 | 1.9 |
| 2016-Q1 | -2.58 |
| 2016-Q2 | 1.44 |
| 2016-Q3 | 10.63 |
| 2016-Q4 | -6.72 |
| 2017-Q1 | 8.85 |
| 2017-Q2 | 6.2 |
| 2017-Q3 | 6.87 |
| 2017-Q4 | 6.2 |
| 2018-Q1 | -1.38 |
| 2018-Q2 | -4.06 |
| 2018-Q3 | -2.65 |
| 2018-Q4 | -4.72 |
| 2019-Q1 | 15.6 |
| 2019-Q2 | -3.45 |
| 2019-Q3 | -9.64 |
| 2019-Q4 | 8.24 |
| 2020-Q1 | -17.31 |
| 2020-Q2 | 5.81 |
| 2020-Q3 | -6.63 |
| 2020-Q4 | 14.57 |
| 2021-Q1 | 3.3 |
| 2021-Q2 | -0.38 |
| 2021-Q3 | -13.19 |
| 2021-Q4 | -2.66 |
| 2022-Q1 | -5.49 |
| 2022-Q2 | -0.82 |
| 2022-Q3 | -21.11 |
| 2022-Q4 | 15.82 |
| 2023-Q1 | 1.26 |
| 2023-Q2 | -7.31 |
| 2023-Q3 | -7.75 |
| 2023-Q4 | -1.64 |
| 2024-Q1 | -1.47 |
| 2024-Q2 | 4.65 |
| 2024-Q3 | 18.93 |
| 2024-Q4 | -10.62 |
| 2025-Q1 | 17.82 |
| 2025-Q2 | 3.73 |
| 2025-Q3 | 10.88 |
| 2025-Q4 | -6.07 |
| 2026-Q1 | -5.89 |
| 2026-Q2 | -9.54 |
| 2026-Q3 | 8.24 |
| Period | Return % |
|---|---|
| 2000-01 | -10.58 |
| 2000-02 | 10.54 |
| 2000-03 | 1.38 |
| 2000-04 | -10.84 |
| 2000-05 | -5.19 |
| 2000-06 | 9.8 |
| 2000-07 | 4.24 |
| 2000-08 | 1.52 |
| 2000-09 | -8.47 |
| 2000-10 | -4.82 |
| 2000-11 | -6.12 |
| 2000-12 | 7.95 |
| 2001-01 | 6.67 |
| 2001-02 | -8.16 |
| 2001-03 | -13.71 |
| 2001-04 | 4.9 |
| 2001-05 | -1.58 |
| 2001-06 | -1 |
| 2001-07 | -5.57 |
| 2001-08 | -9.96 |
| 2001-09 | -10.28 |
| 2001-10 | 1.24 |
| 2001-11 | 11.96 |
| 2001-12 | 1.05 |
| 2002-01 | -5.9 |
| 2002-02 | -2.26 |
| 2002-03 | 5.25 |
| 2002-04 | 4.21 |
| 2002-05 | -1.7 |
| 2002-06 | -6.22 |
| 2002-07 | -3.12 |
| 2002-08 | -2.18 |
| 2002-09 | -9.67 |
| 2002-10 | 4.07 |
| 2002-11 | 6.66 |
| 2002-12 | -7.43 |
| 2003-01 | -0.67 |
| 2003-02 | -1.47 |
| 2003-03 | -5.35 |
| 2003-04 | 0.96 |
| 2003-05 | 8.83 |
| 2003-06 | 0.95 |
| 2003-07 | 5.82 |
| 2003-08 | 7.64 |
| 2003-09 | 2.94 |
| 2003-10 | 8.55 |
| 2003-11 | 1.04 |
| 2003-12 | 2.1 |
| 2004-01 | 5.67 |
| 2004-02 | 4.65 |
| 2004-03 | -8.81 |
| 2004-04 | -5.83 |
| 2004-05 | 2.14 |
| 2004-06 | 0.72 |
| 2004-07 | -0.39 |
| 2004-08 | 5 |
| 2004-09 | 2.1 |
| 2004-10 | -0.5 |
| 2004-11 | 7.7 |
| 2004-12 | 1.21 |
| 2005-01 | -3.57 |
| 2005-02 | 3.45 |
| 2005-03 | -4.78 |
| 2005-04 | 2.9 |
| 2005-05 | -0.3 |
| 2005-06 | 2.41 |
| 2005-07 | 4.79 |
| 2005-08 | 0.15 |
| 2005-09 | 3.52 |
| 2005-10 | -6.75 |
| 2005-11 | 3.83 |
| 2005-12 | -0.41 |
| 2006-01 | 5.89 |
| 2006-02 | 1.05 |
| 2006-03 | -0.71 |
| 2006-04 | 5.42 |
| 2006-05 | -4.82 |
| 2006-06 | 2.58 |
| 2006-07 | 4.33 |
| 2006-08 | 2.48 |
| 2006-09 | 0.87 |
| 2006-10 | 4.45 |
| 2006-11 | 3.47 |
| 2006-12 | 5.3 |
| 2007-01 | 0.71 |
| 2007-02 | -2.26 |
| 2007-03 | 0.76 |
| 2007-04 | 2.62 |
| 2007-05 | 1.55 |
| 2007-06 | 5.52 |
| 2007-07 | 6.49 |
| 2007-08 | 3.45 |
| 2007-09 | 13.17 |
| 2007-10 | 15.51 |
| 2007-11 | -8.64 |
| 2007-12 | -2.9 |
| 2008-01 | -15.67 |
| 2008-02 | 3.73 |
| 2008-03 | -6.09 |
| 2008-04 | 12.72 |
| 2008-05 | -4.75 |
| 2008-06 | -9.91 |
| 2008-07 | 2.85 |
| 2008-08 | -6.46 |
| 2008-09 | -15.27 |
| 2008-10 | -22.47 |
| 2008-11 | -0.58 |
| 2008-12 | 3.59 |
| 2009-01 | -7.71 |
| 2009-02 | -3.51 |
| 2009-03 | 5.97 |
| 2009-04 | 14.33 |
| 2009-05 | 17.07 |
| 2009-06 | 1.14 |
| 2009-07 | 11.94 |
| 2009-08 | -4.13 |
| 2009-09 | 6.24 |
| 2009-10 | 3.81 |
| 2009-11 | 0.32 |
| 2009-12 | 0.23 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-15 | 26308.91 | 26532.75 | 26280.23 | 26446.56 | — |
| 2025-09-16 | 26536.63 | 26601.59 | 26332.21 | 26438.51 | — |
| 2025-09-17 | 26554.19 | 26936.5 | 26540.57 | 26908.39 | — |
| 2025-09-18 | 26863.69 | 27058.03 | 26322.08 | 26544.85 | — |
| 2025-09-19 | 26583.03 | 26637.64 | 26414.11 | 26545.1 | — |
| 2025-09-22 | 26459.52 | 26479.14 | 26204.01 | 26344.14 | — |
| 2025-09-23 | 26435.58 | 26454.09 | 26003.67 | 26159.12 | — |
| 2025-09-24 | 26073.69 | 26562.88 | 26057.26 | 26518.65 | — |
| 2025-09-25 | 26536.13 | 26640.53 | 26403.52 | 26484.68 | — |
| 2025-09-26 | 26272.3 | 26406.05 | 26072.93 | 26128.2 | — |
| 2025-09-29 | 26321.57 | 26687.72 | 26321.57 | 26622.88 | — |
| 2025-09-30 | 26674.16 | 26888.4 | 26558.28 | 26855.56 | — |
| 2025-10-02 | 26918.3 | 27381.84 | 26918.3 | 27287.12 | — |
| 2025-10-03 | 27221.46 | 27262 | 26972.71 | 27140.92 | — |
| 2025-10-06 | 27003.92 | 27145.17 | 26873.34 | 26957.77 | — |
| 2025-10-08 | 26900.64 | 26906.2 | 26517.45 | 26829.46 | — |
| 2025-10-09 | 26862.03 | 26978.41 | 26480.58 | 26752.59 | — |
| 2025-10-10 | 26523.89 | 26558.87 | 26247.04 | 26290.32 | — |
| 2025-10-13 | 25634 | 25895.62 | 25336.09 | 25889.48 | — |
| 2025-10-14 | 25969.21 | 26102.68 | 25331.64 | 25441.35 | — |
| 2025-10-15 | 25714.89 | 25982.21 | 25593.45 | 25910.6 | — |
| 2025-10-16 | 25890.01 | 26062.8 | 25687.32 | 25888.51 | — |
| 2025-10-17 | 25851.94 | 25859.82 | 25145.34 | 25247.1 | — |
| 2025-10-20 | 25884.46 | 25912.77 | 25710.61 | 25858.83 | — |
| 2025-10-21 | 26160.24 | 26367.35 | 26017.72 | 26027.55 | — |
| 2025-10-22 | 25897.62 | 25947.88 | 25653.75 | 25781.77 | — |
| 2025-10-23 | 25718.53 | 26080.84 | 25591.66 | 25967.98 | — |
| 2025-10-24 | 26177.11 | 26239.96 | 26063.99 | 26160.15 | — |
| 2025-10-27 | 26495.97 | 26495.97 | 26319.22 | 26433.7 | — |
| 2025-10-28 | 26508.75 | 26519.24 | 26245.33 | 26346.14 | — |
| 2025-10-30 | 26545.92 | 26588.89 | 26138.79 | 26282.69 | — |
| 2025-10-31 | 26263.01 | 26283.96 | 25906.65 | 25906.65 | — |
| 2025-11-03 | 25999.17 | 26217.12 | 25920.27 | 26158.36 | — |
| 2025-11-04 | 26148.07 | 26291.65 | 25911.79 | 25952.4 | — |
| 2025-11-05 | 25701.63 | 25980.9 | 25496.13 | 25935.41 | — |
| 2025-11-06 | 26061.58 | 26490.71 | 26061.58 | 26485.9 | — |
| 2025-11-07 | 26350.74 | 26371.46 | 26167.23 | 26241.83 | — |
| 2025-11-10 | 26319.4 | 26668.89 | 26302.93 | 26649.06 | — |
| 2025-11-11 | 26748.09 | 26788.43 | 26511.25 | 26696.41 | — |
| 2025-11-12 | 26754.93 | 27016.4 | 26739.09 | 26922.73 | — |
| 2025-11-13 | 26779.48 | 27188.81 | 26733.21 | 27073.03 | — |
| 2025-11-14 | 26660.31 | 26881.88 | 26535.42 | 26572.46 | — |
| 2025-11-17 | 26441.7 | 26531.8 | 26252.36 | 26384.28 | — |
| 2025-11-18 | 26172.27 | 26188.82 | 25821.84 | 25930.03 | — |
| 2025-11-19 | 25954.23 | 26045.37 | 25742.07 | 25830.65 | — |
| 2025-11-20 | 25999.78 | 26046.76 | 25692.13 | 25835.57 | — |
| 2025-11-21 | 25460.42 | 25483.67 | 25178.63 | 25220.02 | — |
| 2025-11-24 | 25452.87 | 25770.45 | 25369.29 | 25716.5 | — |
| 2025-11-25 | 25948.9 | 26069.22 | 25740.54 | 25894.55 | — |
| 2025-11-26 | 26046.74 | 26136.27 | 25907.06 | 25928.08 | — |
| 2025-11-27 | 25945.54 | 26123.69 | 25822.66 | 25945.93 | — |
| 2025-11-28 | 26011.06 | 26011.06 | 25807.55 | 25858.89 | — |
| 2025-12-01 | 25945.87 | 26179.72 | 25913.98 | 26033.26 | — |
| 2025-12-02 | 26188.55 | 26264.13 | 25989.45 | 26095.05 | — |
| 2025-12-03 | 25980.89 | 25996.88 | 25724.82 | 25760.73 | — |
| 2025-12-04 | 25804.01 | 25990.73 | 25649.3 | 25935.9 | — |
| 2025-12-05 | 25833.11 | 26131.61 | 25758.17 | 26085.08 | — |
| 2025-12-08 | 26067.86 | 26151.46 | 25755.01 | 25765.36 | — |
| 2025-12-09 | 25780.97 | 25820.31 | 25386.58 | 25434.23 | — |
| 2025-12-10 | 25435.49 | 25540.78 | 25257.61 | 25540.78 | — |
| 2025-12-11 | 25710.61 | 25801.34 | 25471.5 | 25530.51 | — |
| 2025-12-12 | 25761.41 | 26006.47 | 25697.43 | 25976.79 | — |
| 2025-12-15 | 25718.14 | 25824.44 | 25609.28 | 25628.88 | — |
| 2025-12-16 | 25547.92 | 25547.92 | 25086.54 | 25235.41 | — |
| 2025-12-17 | 25243.59 | 25494.94 | 25168.19 | 25468.78 | — |
| 2025-12-18 | 25330.83 | 25511.84 | 25261.38 | 25498.13 | — |
| 2025-12-19 | 25634.22 | 25747.01 | 25545.92 | 25690.53 | — |
| 2025-12-22 | 25795.94 | 25859.61 | 25671.33 | 25801.77 | — |
| 2025-12-23 | 25875.85 | 25927.66 | 25726.45 | 25774.14 | — |
| 2025-12-24 | 25780.09 | 25890.87 | 25772.87 | 25818.93 | — |
| 2025-12-29 | 25928.89 | 26082.94 | 25630.75 | 25635.23 | — |
| 2025-12-30 | 25636.4 | 25930.22 | 25611.23 | 25854.6 | — |
| 2025-12-31 | 25801.49 | 25808.52 | 25554.31 | 25630.54 | — |
| 2026-01-02 | 25717.42 | 26345.63 | 25717.42 | 26338.47 | — |
| 2026-01-05 | 26361.44 | 26445.5 | 26256 | 26347.24 | — |
| 2026-01-06 | 26502.4 | 26858.13 | 26498.36 | 26710.45 | — |
| 2026-01-07 | 26601.83 | 26616.94 | 26313.51 | 26458.95 | — |
| 2026-01-08 | 26302.78 | 26305.69 | 25960.34 | 26149.31 | — |
| 2026-01-09 | 26272.54 | 26299.32 | 26114.41 | 26231.79 | — |
| 2026-01-12 | 26376.84 | 26608.48 | 26187.76 | 26608.48 | — |
| 2026-01-13 | 26958.52 | 27143.66 | 26729.54 | 26848.47 | — |
| 2026-01-14 | 26971.97 | 27097.72 | 26780.27 | 26999.81 | — |
| 2026-01-15 | 26972.36 | 27206.84 | 26808.35 | 26923.62 | — |
| 2026-01-16 | 27094.85 | 27176.31 | 26741.54 | 26844.96 | — |
| 2026-01-19 | 26641.6 | 26715.58 | 26533.67 | 26563.9 | — |
| 2026-01-20 | 26544.9 | 26638.55 | 26363.86 | 26487.51 | — |
| 2026-01-21 | 26397.04 | 26692.78 | 26397.04 | 26585.06 | — |
| 2026-01-22 | 26750.51 | 26779.22 | 26499.14 | 26629.96 | — |
| 2026-01-23 | 26861.36 | 26895.94 | 26689.73 | 26749.51 | — |
| 2026-01-26 | 26844.04 | 26911.44 | 26619.83 | 26765.52 | — |
| 2026-01-27 | 26863.15 | 27188.9 | 26829.71 | 27126.95 | — |
| 2026-01-28 | 27325.89 | 27826.91 | 27258.1 | 27826.91 | — |
| 2026-01-29 | 27627.11 | 28056.1 | 27611.9 | 27968.09 | — |
| 2026-01-30 | 27785.98 | 27887.24 | 27384.02 | 27387.11 | — |
| 2026-02-02 | 27097.34 | 27100.09 | 26507.62 | 26775.57 | — |
| 2026-02-03 | 26995.76 | 27126.48 | 26431.8 | 26834.77 | — |
| 2026-02-04 | 26797.05 | 27004.22 | 26593.18 | 26847.32 | — |
| 2026-02-05 | 26627.95 | 26919.39 | 26410.77 | 26885.24 | — |
| 2026-02-06 | 26354.34 | 26710.34 | 26295.03 | 26559.95 | — |
| 2026-02-09 | 26982.49 | 27111.54 | 26879.1 | 27027.16 | — |
| 2026-02-10 | 27202.96 | 27397.65 | 27104.82 | 27183.15 | — |
| 2026-02-11 | 27246.18 | 27325.98 | 27133.77 | 27266.38 | — |
| 2026-02-12 | 27210.56 | 27215.63 | 26932.56 | 27032.54 | — |
| 2026-02-13 | 26640.16 | 26774.44 | 26444.46 | 26567.12 | — |
| 2026-02-16 | 26501.2 | 26734.41 | 26382.41 | 26705.94 | — |
| 2026-02-20 | 26657.84 | 26694.34 | 26356.96 | 26413.35 | — |
| 2026-02-23 | 26798.97 | 27156.28 | 26798.97 | 27081.91 | — |
| 2026-02-24 | 26913.68 | 26913.68 | 26480.86 | 26590.32 | — |
| 2026-02-25 | 26745.2 | 26870.03 | 26632.53 | 26765.72 | — |
| 2026-02-26 | 27019.74 | 27024.07 | 26373.01 | 26381.02 | — |
| 2026-02-27 | 26447.05 | 26701.5 | 26375.7 | 26630.54 | — |
| 2026-03-02 | 26305.58 | 26403.85 | 25882.95 | 26059.85 | — |
| 2026-03-03 | 26190.24 | 26218.93 | 25727 | 25768.08 | — |
| 2026-03-04 | 25469.34 | 25470.05 | 24958.43 | 25249.48 | — |
| 2026-03-05 | 25583.65 | 25736.6 | 25236.68 | 25321.34 | — |
| 2026-03-06 | 25358.56 | 25806.72 | 25267.63 | 25757.29 | — |
| 2026-03-09 | 25075.74 | 25442.62 | 24906 | 25408.46 | — |
| 2026-03-10 | 25740.29 | 25959.9 | 25611.79 | 25959.9 | — |
| 2026-03-11 | 26112.08 | 26149.64 | 25819.1 | 25898.76 | — |
| 2026-03-12 | 25719.47 | 25932.58 | 25521.15 | 25716.76 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-15 | 26308.91 | 26532.75 | 26280.23 | 26446.56 | — |
| 2025-09-16 | 26536.63 | 26601.59 | 26332.21 | 26438.51 | — |
| 2025-09-17 | 26554.19 | 26936.5 | 26540.57 | 26908.39 | — |
| 2025-09-18 | 26863.69 | 27058.03 | 26322.08 | 26544.85 | — |
| 2025-09-19 | 26583.03 | 26637.64 | 26414.11 | 26545.1 | — |
| 2025-09-22 | 26459.52 | 26479.14 | 26204.01 | 26344.14 | — |
| 2025-09-23 | 26435.58 | 26454.09 | 26003.67 | 26159.12 | — |
| 2025-09-24 | 26073.69 | 26562.88 | 26057.26 | 26518.65 | — |
| 2025-09-25 | 26536.13 | 26640.53 | 26403.52 | 26484.68 | — |
| 2025-09-26 | 26272.3 | 26406.05 | 26072.93 | 26128.2 | — |
| 2025-09-29 | 26321.57 | 26687.72 | 26321.57 | 26622.88 | — |
| 2025-09-30 | 26674.16 | 26888.4 | 26558.28 | 26855.56 | — |
| 2025-10-02 | 26918.3 | 27381.84 | 26918.3 | 27287.12 | — |
| 2025-10-03 | 27221.46 | 27262 | 26972.71 | 27140.92 | — |
| 2025-10-06 | 27003.92 | 27145.17 | 26873.34 | 26957.77 | — |
| 2025-10-08 | 26900.64 | 26906.2 | 26517.45 | 26829.46 | — |
| 2025-10-09 | 26862.03 | 26978.41 | 26480.58 | 26752.59 | — |
| 2025-10-10 | 26523.89 | 26558.87 | 26247.04 | 26290.32 | — |
| 2025-10-13 | 25634 | 25895.62 | 25336.09 | 25889.48 | — |
| 2025-10-14 | 25969.21 | 26102.68 | 25331.64 | 25441.35 | — |
| 2025-10-15 | 25714.89 | 25982.21 | 25593.45 | 25910.6 | — |
| 2025-10-16 | 25890.01 | 26062.8 | 25687.32 | 25888.51 | — |
| 2025-10-17 | 25851.94 | 25859.82 | 25145.34 | 25247.1 | — |
| 2025-10-20 | 25884.46 | 25912.77 | 25710.61 | 25858.83 | — |
| 2025-10-21 | 26160.24 | 26367.35 | 26017.72 | 26027.55 | — |
| 2025-10-22 | 25897.62 | 25947.88 | 25653.75 | 25781.77 | — |
| 2025-10-23 | 25718.53 | 26080.84 | 25591.66 | 25967.98 | — |
| 2025-10-24 | 26177.11 | 26239.96 | 26063.99 | 26160.15 | — |
| 2025-10-27 | 26495.97 | 26495.97 | 26319.22 | 26433.7 | — |
| 2025-10-28 | 26508.75 | 26519.24 | 26245.33 | 26346.14 | — |
| 2025-10-30 | 26545.92 | 26588.89 | 26138.79 | 26282.69 | — |
| 2025-10-31 | 26263.01 | 26283.96 | 25906.65 | 25906.65 | — |
| 2025-11-03 | 25999.17 | 26217.12 | 25920.27 | 26158.36 | — |
| 2025-11-04 | 26148.07 | 26291.65 | 25911.79 | 25952.4 | — |
| 2025-11-05 | 25701.63 | 25980.9 | 25496.13 | 25935.41 | — |
| 2025-11-06 | 26061.58 | 26490.71 | 26061.58 | 26485.9 | — |
| 2025-11-07 | 26350.74 | 26371.46 | 26167.23 | 26241.83 | — |
| 2025-11-10 | 26319.4 | 26668.89 | 26302.93 | 26649.06 | — |
| 2025-11-11 | 26748.09 | 26788.43 | 26511.25 | 26696.41 | — |
| 2025-11-12 | 26754.93 | 27016.4 | 26739.09 | 26922.73 | — |
| 2025-11-13 | 26779.48 | 27188.81 | 26733.21 | 27073.03 | — |
| 2025-11-14 | 26660.31 | 26881.88 | 26535.42 | 26572.46 | — |
| 2025-11-17 | 26441.7 | 26531.8 | 26252.36 | 26384.28 | — |
| 2025-11-18 | 26172.27 | 26188.82 | 25821.84 | 25930.03 | — |
| 2025-11-19 | 25954.23 | 26045.37 | 25742.07 | 25830.65 | — |
| 2025-11-20 | 25999.78 | 26046.76 | 25692.13 | 25835.57 | — |
| 2025-11-21 | 25460.42 | 25483.67 | 25178.63 | 25220.02 | — |
| 2025-11-24 | 25452.87 | 25770.45 | 25369.29 | 25716.5 | — |
| 2025-11-25 | 25948.9 | 26069.22 | 25740.54 | 25894.55 | — |
| 2025-11-26 | 26046.74 | 26136.27 | 25907.06 | 25928.08 | — |
| 2025-11-27 | 25945.54 | 26123.69 | 25822.66 | 25945.93 | — |
| 2025-11-28 | 26011.06 | 26011.06 | 25807.55 | 25858.89 | — |
| 2025-12-01 | 25945.87 | 26179.72 | 25913.98 | 26033.26 | — |
| 2025-12-02 | 26188.55 | 26264.13 | 25989.45 | 26095.05 | — |
| 2025-12-03 | 25980.89 | 25996.88 | 25724.82 | 25760.73 | — |
| 2025-12-04 | 25804.01 | 25990.73 | 25649.3 | 25935.9 | — |
| 2025-12-05 | 25833.11 | 26131.61 | 25758.17 | 26085.08 | — |
| 2025-12-08 | 26067.86 | 26151.46 | 25755.01 | 25765.36 | — |
| 2025-12-09 | 25780.97 | 25820.31 | 25386.58 | 25434.23 | — |
| 2025-12-10 | 25435.49 | 25540.78 | 25257.61 | 25540.78 | — |
| 2025-12-11 | 25710.61 | 25801.34 | 25471.5 | 25530.51 | — |
| 2025-12-12 | 25761.41 | 26006.47 | 25697.43 | 25976.79 | — |
| 2025-12-15 | 25718.14 | 25824.44 | 25609.28 | 25628.88 | — |
| 2025-12-16 | 25547.92 | 25547.92 | 25086.54 | 25235.41 | — |
| 2025-12-17 | 25243.59 | 25494.94 | 25168.19 | 25468.78 | — |
| 2025-12-18 | 25330.83 | 25511.84 | 25261.38 | 25498.13 | — |
| 2025-12-19 | 25634.22 | 25747.01 | 25545.92 | 25690.53 | — |
| 2025-12-22 | 25795.94 | 25859.61 | 25671.33 | 25801.77 | — |
| 2025-12-23 | 25875.85 | 25927.66 | 25726.45 | 25774.14 | — |
| 2025-12-24 | 25780.09 | 25890.87 | 25772.87 | 25818.93 | — |
| 2025-12-29 | 25928.89 | 26082.94 | 25630.75 | 25635.23 | — |
| 2025-12-30 | 25636.4 | 25930.22 | 25611.23 | 25854.6 | — |
| 2025-12-31 | 25801.49 | 25808.52 | 25554.31 | 25630.54 | — |
| 2026-01-02 | 25717.42 | 26345.63 | 25717.42 | 26338.47 | — |
| 2026-01-05 | 26361.44 | 26445.5 | 26256 | 26347.24 | — |
| 2026-01-06 | 26502.4 | 26858.13 | 26498.36 | 26710.45 | — |
| 2026-01-07 | 26601.83 | 26616.94 | 26313.51 | 26458.95 | — |
| 2026-01-08 | 26302.78 | 26305.69 | 25960.34 | 26149.31 | — |
| 2026-01-09 | 26272.54 | 26299.32 | 26114.41 | 26231.79 | — |
| 2026-01-12 | 26376.84 | 26608.48 | 26187.76 | 26608.48 | — |
| 2026-01-13 | 26958.52 | 27143.66 | 26729.54 | 26848.47 | — |
| 2026-01-14 | 26971.97 | 27097.72 | 26780.27 | 26999.81 | — |
| 2026-01-15 | 26972.36 | 27206.84 | 26808.35 | 26923.62 | — |
| 2026-01-16 | 27094.85 | 27176.31 | 26741.54 | 26844.96 | — |
| 2026-01-19 | 26641.6 | 26715.58 | 26533.67 | 26563.9 | — |
| 2026-01-20 | 26544.9 | 26638.55 | 26363.86 | 26487.51 | — |
| 2026-01-21 | 26397.04 | 26692.78 | 26397.04 | 26585.06 | — |
| 2026-01-22 | 26750.51 | 26779.22 | 26499.14 | 26629.96 | — |
| 2026-01-23 | 26861.36 | 26895.94 | 26689.73 | 26749.51 | — |
| 2026-01-26 | 26844.04 | 26911.44 | 26619.83 | 26765.52 | — |
| 2026-01-27 | 26863.15 | 27188.9 | 26829.71 | 27126.95 | — |
| 2026-01-28 | 27325.89 | 27826.91 | 27258.1 | 27826.91 | — |
| 2026-01-29 | 27627.11 | 28056.1 | 27611.9 | 27968.09 | — |
| 2026-01-30 | 27785.98 | 27887.24 | 27384.02 | 27387.11 | — |
| 2026-02-02 | 27097.34 | 27100.09 | 26507.62 | 26775.57 | — |
| 2026-02-03 | 26995.76 | 27126.48 | 26431.8 | 26834.77 | — |
| 2026-02-04 | 26797.05 | 27004.22 | 26593.18 | 26847.32 | — |
| 2026-02-05 | 26627.95 | 26919.39 | 26410.77 | 26885.24 | — |
| 2026-02-06 | 26354.34 | 26710.34 | 26295.03 | 26559.95 | — |
| 2026-02-09 | 26982.49 | 27111.54 | 26879.1 | 27027.16 | — |
| 2026-02-10 | 27202.96 | 27397.65 | 27104.82 | 27183.15 | — |
| 2026-02-11 | 27246.18 | 27325.98 | 27133.77 | 27266.38 | — |
| 2026-02-12 | 27210.56 | 27215.63 | 26932.56 | 27032.54 | — |
| 2026-02-13 | 26640.16 | 26774.44 | 26444.46 | 26567.12 | — |
| 2026-02-16 | 26501.2 | 26734.41 | 26382.41 | 26705.94 | — |
| 2026-02-20 | 26657.84 | 26694.34 | 26356.96 | 26413.35 | — |
| 2026-02-23 | 26798.97 | 27156.28 | 26798.97 | 27081.91 | — |
| 2026-02-24 | 26913.68 | 26913.68 | 26480.86 | 26590.32 | — |
| 2026-02-25 | 26745.2 | 26870.03 | 26632.53 | 26765.72 | — |
| 2026-02-26 | 27019.74 | 27024.07 | 26373.01 | 26381.02 | — |
| 2026-02-27 | 26447.05 | 26701.5 | 26375.7 | 26630.54 | — |
| 2026-03-02 | 26305.58 | 26403.85 | 25882.95 | 26059.85 | — |
| 2026-03-03 | 26190.24 | 26218.93 | 25727 | 25768.08 | — |
| 2026-03-04 | 25469.34 | 25470.05 | 24958.43 | 25249.48 | — |
| 2026-03-05 | 25583.65 | 25736.6 | 25236.68 | 25321.34 | — |
| 2026-03-06 | 25358.56 | 25806.72 | 25267.63 | 25757.29 | — |
| 2026-03-09 | 25075.74 | 25442.62 | 24906 | 25408.46 | — |
| 2026-03-10 | 25740.29 | 25959.9 | 25611.79 | 25959.9 | — |
| 2026-03-11 | 26112.08 | 26149.64 | 25819.1 | 25898.76 | — |
| 2026-03-12 | 25719.47 | 25932.58 | 25521.15 | 25716.76 | — |
