Loews Corporation
View L stock price, historical returns, and performance trends — updated daily.
Loews Corporation (L) company overview
Loews Corp is a holding company along with its subsidiary engaged in commercial property and casualty insurance, transportation and storage of natural gas and natural gas liquids, operation of a chain of hotels, and also in the manufacture of rigid plastic packaging solutions. It has four reportable segments comprised of three individual consolidated operating subsidiaries, CNA Financial Corporation, Boardwalk Pipeline Partners, LP and Loews Hotels Holding Corporation; and the Corporate segment.
| Period | Return % |
|---|---|
| Last date | 1.02 |
| Week | 2 |
| Last Month | -1.3 |
| Last 3 months | -7.48 |
| Last 6 months | -2.22 |
| Year to Date (YTD) | 2.98 |
| Last 1 year | 6.37 |
| Last 2 years | 34.15 |
| Last 3 years | 68.91 |
| Last 5 years | 91.92 |
| Last 10 years | 161.98 |
| Last 15 years | 203.35 |
| Last 20 years | 183.33 |
| Last 25 years | 541.17 |
| Last 50 years | 15986.57 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2000 | 75.41 |
| 2001 | 9.75 |
| 2002 | -19.46 |
| 2003 | 6.74 |
| 2004 | 42.6 |
| 2005 | 36.59 |
| 2006 | 28.63 |
| 2007 | 22.1 |
| 2008 | -44.19 |
| 2009 | 22.1 |
| 2010 | 4.65 |
| 2011 | -4.44 |
| 2012 | 5.93 |
| 2013 | 16.16 |
| 2014 | -11.31 |
| 2015 | -8 |
| 2016 | 23.95 |
| 2017 | 6 |
| 2018 | -8.76 |
| 2019 | 16.44 |
| 2020 | -14.99 |
| 2021 | 30.09 |
| 2022 | 0.4 |
| 2023 | 18.77 |
| 2024 | 20.2 |
| 2025 | 25.13 |
| 2026 | 2.98 |
| Period | Return % |
|---|---|
| 2000-Q1 | -15.35 |
| 2000-Q2 | 12.11 |
| 2000-Q3 | 36.81 |
| 2000-Q4 | 21.98 |
| 2001-Q1 | 17.72 |
| 2001-Q2 | 7.62 |
| 2001-Q3 | -26.63 |
| 2001-Q4 | 21.85 |
| 2002-Q1 | 6.14 |
| 2002-Q2 | -9.2 |
| 2002-Q3 | -19.39 |
| 2002-Q4 | -0.74 |
| 2003-Q1 | -13.99 |
| 2003-Q2 | 18.67 |
| 2003-Q3 | -15.24 |
| 2003-Q4 | 18.31 |
| 2004-Q1 | 19.84 |
| 2004-Q2 | 0.81 |
| 2004-Q3 | -1.71 |
| 2004-Q4 | 19.66 |
| 2005-Q1 | 5.87 |
| 2005-Q2 | 6.25 |
| 2005-Q3 | 19.1 |
| 2005-Q4 | 2.53 |
| 2006-Q1 | 4.62 |
| 2006-Q2 | 4.26 |
| 2006-Q3 | 5.66 |
| 2006-Q4 | 9.39 |
| 2007-Q1 | 10.19 |
| 2007-Q2 | 10.47 |
| 2007-Q3 | -7.02 |
| 2007-Q4 | 2.42 |
| 2008-Q1 | -20.55 |
| 2008-Q2 | 11.93 |
| 2008-Q3 | -16.39 |
| 2008-Q4 | -26.53 |
| 2009-Q1 | -25.76 |
| 2009-Q2 | 21.29 |
| 2009-Q3 | 24.91 |
| 2009-Q4 | 8.7 |
| 2010-Q1 | 0.27 |
| 2010-Q2 | -12.04 |
| 2010-Q3 | 12.63 |
| 2010-Q4 | 2.34 |
| 2011-Q1 | 9.37 |
| 2011-Q2 | -3.26 |
| 2011-Q3 | -17.97 |
| 2011-Q4 | 12.39 |
| 2012-Q1 | 3.64 |
| 2012-Q2 | 1.34 |
| 2012-Q3 | 0.61 |
| 2012-Q4 | -1.93 |
| 2013-Q1 | 6.12 |
| 2013-Q2 | 0.98 |
| 2013-Q3 | 4.61 |
| 2013-Q4 | 2.29 |
| 2014-Q1 | -7.03 |
| 2014-Q2 | -0.77 |
| 2014-Q3 | -6.17 |
| 2014-Q4 | 1.67 |
| 2015-Q1 | -2.18 |
| 2015-Q2 | -4.75 |
| 2015-Q3 | -6.98 |
| 2015-Q4 | 8.57 |
| 2016-Q1 | 1.27 |
| 2016-Q2 | 6.64 |
| 2016-Q3 | 0.59 |
| 2016-Q4 | 14.44 |
| 2017-Q1 | -0.91 |
| 2017-Q2 | 0.15 |
| 2017-Q3 | 0.97 |
| 2017-Q4 | 3.97 |
| 2018-Q1 | -0.32 |
| 2018-Q2 | -0.76 |
| 2018-Q3 | 4.02 |
| 2018-Q4 | -9.41 |
| 2019-Q1 | 6.32 |
| 2019-Q2 | 12.3 |
| 2019-Q3 | -7.41 |
| 2019-Q4 | 4.73 |
| 2020-Q1 | -34.23 |
| 2020-Q2 | 5.09 |
| 2020-Q3 | 3.61 |
| 2020-Q4 | 29.15 |
| 2021-Q1 | 15.5 |
| 2021-Q2 | 4.59 |
| 2021-Q3 | -2.3 |
| 2021-Q4 | 4.51 |
| 2022-Q1 | 11.57 |
| 2022-Q2 | -9.19 |
| 2022-Q3 | -17.14 |
| 2022-Q4 | 13.22 |
| 2023-Q1 | -0.97 |
| 2023-Q2 | 3.11 |
| 2023-Q3 | 6.01 |
| 2023-Q4 | 11.7 |
| 2024-Q1 | 11.11 |
| 2024-Q2 | -3.54 |
| 2024-Q3 | 5.78 |
| 2024-Q4 | 6.8 |
| 2025-Q1 | 9.21 |
| 2025-Q2 | -0.47 |
| 2025-Q3 | 8.74 |
| 2025-Q4 | 5.15 |
| 2026-Q1 | 1.99 |
| 2026-Q2 | 6.16 |
| 2026-Q3 | -8.49 |
| 2026-Q4 | 2.6 |
| Period | Return % |
|---|---|
| 2000-01 | -5.18 |
| 2000-02 | -20.47 |
| 2000-03 | 12.26 |
| 2000-04 | 10.32 |
| 2000-05 | 19.48 |
| 2000-06 | -8.93 |
| 2000-07 | 4.6 |
| 2000-08 | 28.97 |
| 2000-09 | 3.04 |
| 2000-10 | 9.06 |
| 2000-11 | 3.89 |
| 2000-12 | 9.59 |
| 2001-01 | -6.14 |
| 2001-02 | 11.79 |
| 2001-03 | 9.33 |
| 2001-04 | 13.48 |
| 2001-05 | 2.36 |
| 2001-06 | -6.61 |
| 2001-07 | -11.92 |
| 2001-08 | -14.01 |
| 2001-09 | -5.16 |
| 2001-10 | 9.72 |
| 2001-11 | 11.87 |
| 2001-12 | -2.53 |
| 2002-01 | 9.15 |
| 2002-02 | -3.52 |
| 2002-03 | 0.46 |
| 2002-04 | 2.3 |
| 2002-05 | -4.75 |
| 2002-06 | -7.2 |
| 2002-07 | -10.48 |
| 2002-08 | 10.69 |
| 2002-09 | -18.29 |
| 2002-10 | 0.56 |
| 2002-11 | -6.19 |
| 2002-12 | 9.86 |
| 2003-01 | -1.01 |
| 2003-02 | -0.68 |
| 2003-03 | -8.85 |
| 2003-04 | 3.61 |
| 2003-05 | 16.5 |
| 2003-06 | -1.68 |
| 2003-07 | -2.73 |
| 2003-08 | -10.5 |
| 2003-09 | -1.9 |
| 2003-10 | 6.46 |
| 2003-11 | -0.84 |
| 2003-12 | 15.97 |
| 2004-01 | 8.56 |
| 2004-02 | 12.35 |
| 2004-03 | -2.04 |
| 2004-04 | -1.78 |
| 2004-05 | -0.67 |
| 2004-06 | 4.06 |
| 2004-07 | -5.55 |
| 2004-08 | 0.26 |
| 2004-09 | 3.01 |
| 2004-10 | 2.41 |
| 2004-11 | 16.68 |
| 2004-12 | 0.56 |
| 2005-01 | -3.24 |
| 2005-02 | 4.81 |
| 2005-03 | 3.16 |
| 2005-04 | -3.59 |
| 2005-05 | 6.22 |
| 2005-06 | 2.91 |
| 2005-07 | 7.94 |
| 2005-08 | 4.84 |
| 2005-09 | 5.37 |
| 2005-10 | 0.62 |
| 2005-11 | 3.87 |
| 2005-12 | -1.77 |
| 2006-01 | 4.05 |
| 2006-02 | -6.53 |
| 2006-03 | 9.69 |
| 2006-04 | 4.89 |
| 2006-05 | -3.96 |
| 2006-06 | 4.33 |
| 2006-07 | 4.54 |
| 2006-08 | 3.83 |
| 2006-09 | -1.51 |
| 2006-10 | 2.69 |
| 2006-11 | 2.57 |
| 2006-12 | 3.88 |
| 2007-01 | 4.8 |
| 2007-02 | -0.14 |
| 2007-03 | 4.68 |
| 2007-04 | 4.16 |
| 2007-05 | 7.84 |
| 2007-06 | -0.1 |
| 2007-07 | -7.02 |
| 2007-08 | -0.82 |
| 2007-09 | 2.85 |
| 2007-10 | 1.53 |
| 2007-11 | -2.65 |
| 2007-12 | 5.34 |
| 2008-01 | -7.61 |
| 2008-02 | -10.04 |
| 2008-03 | -3.87 |
| 2008-04 | 4.7 |
| 2008-05 | 17.72 |
| 2008-06 | -5.39 |
| 2008-07 | -4.99 |
| 2008-08 | -2.54 |
| 2008-09 | -9.07 |
| 2008-10 | -15.93 |
| 2008-11 | -17.5 |
| 2008-12 | 3.14 |
| 2009-01 | -13.63 |
| 2009-02 | -18.65 |
| 2009-03 | 11.34 |
| 2009-04 | 12.62 |
| 2009-05 | 8.68 |
| 2009-06 | 1.29 |
| 2009-07 | 9.56 |
| 2009-08 | 13.76 |
| 2009-09 | 0.29 |
| 2009-10 | -3.36 |
| 2009-11 | 7.01 |
| 2009-12 | 2.63 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 100.75 | 101.79 | 100.35 | 101.33 | — |
| 2025-10-14 | 101.75 | 102.73 | 101.26 | 102.62 | — |
| 2025-10-15 | 102.17 | 102.64 | 100.21 | 100.31 | — |
| 2025-10-16 | 99.23 | 100.15 | 97.88 | 98.17 | — |
| 2025-10-17 | 98.37 | 98.92 | 98.15 | 98.83 | — |
| 2025-10-20 | 99.14 | 99.56 | 98.27 | 99.2 | — |
| 2025-10-21 | 99.26 | 99.88 | 99.05 | 99.44 | — |
| 2025-10-22 | 99.67 | 100.25 | 99.24 | 100.01 | — |
| 2025-10-23 | 100.43 | 100.43 | 99.39 | 99.94 | — |
| 2025-10-24 | 100.04 | 100.52 | 99.61 | 100.05 | — |
| 2025-10-27 | 100.13 | 100.42 | 99.67 | 100.06 | — |
| 2025-10-28 | 99.8 | 99.89 | 98.27 | 98.37 | — |
| 2025-10-29 | 97.89 | 98.36 | 97.38 | 97.8 | — |
| 2025-10-30 | 98.13 | 99.72 | 98.13 | 99.53 | — |
| 2025-10-31 | 99.23 | 99.87 | 99.04 | 99.56 | — |
| 2025-11-03 | 101.17 | 102 | 98.21 | 99.42 | — |
| 2025-11-04 | 98.18 | 100.78 | 98.15 | 100.64 | — |
| 2025-11-05 | 100.86 | 101.82 | 100.59 | 100.86 | — |
| 2025-11-06 | 101.01 | 102.49 | 100.98 | 101.63 | — |
| 2025-11-07 | 102.03 | 103.14 | 101.71 | 102.59 | — |
| 2025-11-10 | 102.18 | 103.49 | 101.87 | 103.02 | — |
| 2025-11-11 | 103.55 | 103.96 | 102.74 | 103.74 | — |
| 2025-11-12 | 103.45 | 104.7 | 103.37 | 104.04 | — |
| 2025-11-13 | 103.98 | 105.11 | 103.79 | 104.39 | — |
| 2025-11-14 | 104.87 | 105.12 | 103.74 | 104.41 | — |
| 2025-11-17 | 104.87 | 105.3 | 103.89 | 104.21 | — |
| 2025-11-18 | 104.16 | 105.4 | 103.69 | 105.12 | — |
| 2025-11-19 | 104.79 | 105.68 | 104.59 | 105.3 | — |
| 2025-11-20 | 105.65 | 106.5 | 104.69 | 104.94 | — |
| 2025-11-21 | 105.66 | 107.18 | 105.5 | 106.4 | — |
| 2025-11-24 | 106.19 | 107.49 | 105.72 | 107.2 | — |
| 2025-11-25 | 107.6 | 108.39 | 107.18 | 107.95 | — |
| 2025-11-26 | 107.75 | 109.06 | 107.75 | 108.26 | — |
| 2025-11-28 | 108.42 | 108.58 | 107.76 | 107.87 | — |
| 2025-12-01 | 107.77 | 108.51 | 106.31 | 106.4 | — |
| 2025-12-02 | 106.82 | 106.95 | 105.69 | 106.31 | — |
| 2025-12-03 | 106.49 | 106.8 | 105.05 | 105.75 | — |
| 2025-12-04 | 105.72 | 106.19 | 104.28 | 104.49 | — |
| 2025-12-05 | 104.59 | 104.59 | 102.62 | 102.82 | — |
| 2025-12-08 | 102.91 | 102.91 | 101.14 | 101.41 | — |
| 2025-12-09 | 101.58 | 102.93 | 101.58 | 102.56 | — |
| 2025-12-10 | 102.47 | 103 | 102.12 | 102.61 | — |
| 2025-12-11 | 102.9 | 105.12 | 102.83 | 104.65 | — |
| 2025-12-12 | 105.13 | 105.19 | 103.98 | 104.31 | — |
| 2025-12-15 | 104.71 | 105.5 | 104.3 | 105.41 | — |
| 2025-12-16 | 105.51 | 105.84 | 103.53 | 103.96 | — |
| 2025-12-17 | 103.99 | 106.22 | 103.79 | 106.04 | — |
| 2025-12-18 | 105.71 | 106.3 | 105.21 | 105.86 | — |
| 2025-12-19 | 105.77 | 106.64 | 105.77 | 106.58 | — |
| 2025-12-22 | 106.6 | 108.18 | 106.17 | 108.08 | — |
| 2025-12-23 | 108.36 | 108.39 | 107.31 | 107.51 | — |
| 2025-12-24 | 107.27 | 107.63 | 106.95 | 107.33 | — |
| 2025-12-26 | 107.3 | 107.55 | 106.1 | 106.4 | — |
| 2025-12-29 | 106.66 | 106.73 | 105.9 | 106.24 | — |
| 2025-12-30 | 106.19 | 106.41 | 105.97 | 106.19 | — |
| 2025-12-31 | 106.19 | 106.24 | 105.3 | 105.31 | — |
| 2026-01-02 | 105 | 105 | 103.84 | 104.66 | — |
| 2026-01-05 | 104.1 | 106.16 | 104.08 | 105.67 | — |
| 2026-01-06 | 105.03 | 105.49 | 103.26 | 105.19 | — |
| 2026-01-07 | 105.02 | 105.65 | 104.68 | 105.45 | — |
| 2026-01-08 | 105.54 | 106.91 | 105.04 | 105.49 | — |
| 2026-01-09 | 105.19 | 105.83 | 104.58 | 104.58 | — |
| 2026-01-12 | 104.51 | 105.11 | 103.84 | 104.52 | — |
| 2026-01-13 | 104.58 | 104.61 | 102.48 | 102.77 | — |
| 2026-01-14 | 102.83 | 104.23 | 102.83 | 103.6 | — |
| 2026-01-15 | 103.74 | 104.58 | 102.68 | 103.16 | — |
| 2026-01-16 | 102.9 | 103.29 | 101.89 | 102.49 | — |
| 2026-01-20 | 102.09 | 103.33 | 102 | 102.3 | — |
| 2026-01-21 | 102.65 | 103.4 | 101.57 | 102.38 | — |
| 2026-01-22 | 102.14 | 102.46 | 101.49 | 102.4 | — |
| 2026-01-23 | 102.26 | 102.44 | 101.08 | 101.86 | — |
| 2026-01-26 | 102.3 | 103.49 | 102.11 | 102.68 | — |
| 2026-01-27 | 102.67 | 102.92 | 101.92 | 102.3 | — |
| 2026-01-28 | 101.84 | 103.19 | 101.84 | 102.81 | — |
| 2026-01-29 | 103.49 | 104.68 | 103.11 | 104.68 | — |
| 2026-01-30 | 104.51 | 105.66 | 103.68 | 105.57 | — |
| 2026-02-02 | 105.58 | 106.5 | 104.82 | 105.78 | — |
| 2026-02-03 | 105.58 | 107.41 | 104.93 | 107.41 | — |
| 2026-02-04 | 107.85 | 110.17 | 107.85 | 109.43 | — |
| 2026-02-05 | 109.77 | 111.61 | 109.77 | 110.89 | — |
| 2026-02-06 | 111.64 | 112.7 | 111.09 | 111.27 | — |
| 2026-02-09 | 112.8 | 114.9 | 109.99 | 110.9 | — |
| 2026-02-10 | 109.59 | 111.6 | 109.16 | 109.96 | — |
| 2026-02-11 | 109.73 | 110.36 | 108.11 | 110.17 | — |
| 2026-02-12 | 111.2 | 111.55 | 109.99 | 110.01 | — |
| 2026-02-13 | 109.64 | 109.94 | 108.48 | 108.78 | — |
| 2026-02-17 | 109.62 | 110.67 | 109.25 | 110.49 | — |
| 2026-02-18 | 110.38 | 110.56 | 108.48 | 108.66 | — |
| 2026-02-19 | 108.57 | 109.47 | 108.01 | 108.35 | — |
| 2026-02-20 | 108.73 | 109.82 | 107.84 | 109.77 | — |
| 2026-02-23 | 110.06 | 110.83 | 108.26 | 108.71 | — |
| 2026-02-24 | 108.41 | 109.43 | 107.88 | 109.34 | — |
| 2026-02-25 | 109.52 | 110.12 | 107.92 | 109.45 | — |
| 2026-02-26 | 109.88 | 110.81 | 109.27 | 109.43 | — |
| 2026-02-27 | 109.63 | 110.5 | 108.83 | 110.02 | — |
| 2026-03-02 | 110.06 | 112.32 | 109.31 | 112.19 | — |
| 2026-03-03 | 111.57 | 112.1 | 108.7 | 111.5 | — |
| 2026-03-04 | 111.18 | 111.8 | 109.64 | 111.49 | — |
| 2026-03-05 | 110.86 | 111.18 | 109.68 | 110 | — |
| 2026-03-06 | 109.16 | 109.88 | 107.48 | 109.66 | — |
| 2026-03-09 | 109.04 | 109.12 | 107.54 | 109.1 | — |
| 2026-03-10 | 108.81 | 110.21 | 108.36 | 109.16 | — |
| 2026-03-11 | 108.97 | 110 | 108.39 | 108.78 | — |
| 2026-03-12 | 107.94 | 109.52 | 107.31 | 108.43 | — |
| 2026-03-13 | 108.66 | 109.74 | 107.98 | 108.02 | — |
| 2026-03-16 | 108.95 | 109.96 | 108.1 | 108.49 | — |
| 2026-03-17 | 109.24 | 109.88 | 108.33 | 108.58 | — |
| 2026-03-18 | 108.02 | 108.5 | 106.02 | 106.16 | — |
| 2026-03-19 | 106.15 | 106.65 | 104.62 | 105.65 | — |
| 2026-03-20 | 105.71 | 106.2 | 105.06 | 105.6 | — |
| 2026-03-23 | 107.35 | 108.82 | 106.35 | 106.45 | — |
| 2026-03-24 | 106.24 | 107.83 | 105.86 | 107.14 | — |
| 2026-03-25 | 107.55 | 108.06 | 106.32 | 106.4 | — |
| 2026-03-26 | 106.51 | 107.13 | 106.15 | 106.87 | — |
| 2026-03-27 | 106.88 | 107.14 | 103.64 | 104.06 | — |
| 2026-03-30 | 104.89 | 106.37 | 104.53 | 105.83 | — |
| 2026-03-31 | 106.9 | 107.64 | 105.4 | 106.74 | — |
| 2026-04-01 | 105.02 | 107.48 | 105.81 | 106.64 | — |
| 2026-04-02 | 106.67 | 108.08 | 106.16 | 107.69 | — |
| 2026-04-06 | 105.68 | 107.79 | 106.93 | 107.77 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 100.75 | 101.79 | 100.35 | 101.33 | — |
| 2025-10-14 | 101.75 | 102.73 | 101.26 | 102.62 | — |
| 2025-10-15 | 102.17 | 102.64 | 100.21 | 100.31 | — |
| 2025-10-16 | 99.23 | 100.15 | 97.88 | 98.17 | — |
| 2025-10-17 | 98.37 | 98.92 | 98.15 | 98.83 | — |
| 2025-10-20 | 99.14 | 99.56 | 98.27 | 99.2 | — |
| 2025-10-21 | 99.26 | 99.88 | 99.05 | 99.44 | — |
| 2025-10-22 | 99.67 | 100.25 | 99.24 | 100.01 | — |
| 2025-10-23 | 100.43 | 100.43 | 99.39 | 99.94 | — |
| 2025-10-24 | 100.04 | 100.52 | 99.61 | 100.05 | — |
| 2025-10-27 | 100.13 | 100.42 | 99.67 | 100.06 | — |
| 2025-10-28 | 99.8 | 99.89 | 98.27 | 98.37 | — |
| 2025-10-29 | 97.89 | 98.36 | 97.38 | 97.8 | — |
| 2025-10-30 | 98.13 | 99.72 | 98.13 | 99.53 | — |
| 2025-10-31 | 99.23 | 99.87 | 99.04 | 99.56 | — |
| 2025-11-03 | 101.17 | 102 | 98.21 | 99.42 | — |
| 2025-11-04 | 98.18 | 100.78 | 98.15 | 100.64 | — |
| 2025-11-05 | 100.86 | 101.82 | 100.59 | 100.86 | — |
| 2025-11-06 | 101.01 | 102.49 | 100.98 | 101.63 | — |
| 2025-11-07 | 102.03 | 103.14 | 101.71 | 102.59 | — |
| 2025-11-10 | 102.18 | 103.49 | 101.87 | 103.02 | — |
| 2025-11-11 | 103.55 | 103.96 | 102.74 | 103.74 | — |
| 2025-11-12 | 103.45 | 104.7 | 103.37 | 104.04 | — |
| 2025-11-13 | 103.98 | 105.11 | 103.79 | 104.39 | — |
| 2025-11-14 | 104.87 | 105.12 | 103.74 | 104.41 | — |
| 2025-11-17 | 104.87 | 105.3 | 103.89 | 104.21 | — |
| 2025-11-18 | 104.16 | 105.4 | 103.69 | 105.12 | — |
| 2025-11-19 | 104.79 | 105.68 | 104.59 | 105.3 | — |
| 2025-11-20 | 105.65 | 106.5 | 104.69 | 104.94 | — |
| 2025-11-21 | 105.66 | 107.18 | 105.5 | 106.4 | — |
| 2025-11-24 | 106.19 | 107.49 | 105.72 | 107.2 | — |
| 2025-11-25 | 107.6 | 108.39 | 107.18 | 107.95 | — |
| 2025-11-26 | 107.75 | 109.06 | 107.75 | 108.26 | — |
| 2025-11-28 | 108.42 | 108.58 | 107.76 | 107.87 | — |
| 2025-12-01 | 107.77 | 108.51 | 106.31 | 106.4 | — |
| 2025-12-02 | 106.82 | 106.95 | 105.69 | 106.31 | — |
| 2025-12-03 | 106.49 | 106.8 | 105.05 | 105.75 | — |
| 2025-12-04 | 105.72 | 106.19 | 104.28 | 104.49 | — |
| 2025-12-05 | 104.59 | 104.59 | 102.62 | 102.82 | — |
| 2025-12-08 | 102.91 | 102.91 | 101.14 | 101.41 | — |
| 2025-12-09 | 101.58 | 102.93 | 101.58 | 102.56 | — |
| 2025-12-10 | 102.47 | 103 | 102.12 | 102.61 | — |
| 2025-12-11 | 102.9 | 105.12 | 102.83 | 104.65 | — |
| 2025-12-12 | 105.13 | 105.19 | 103.98 | 104.31 | — |
| 2025-12-15 | 104.71 | 105.5 | 104.3 | 105.41 | — |
| 2025-12-16 | 105.51 | 105.84 | 103.53 | 103.96 | — |
| 2025-12-17 | 103.99 | 106.22 | 103.79 | 106.04 | — |
| 2025-12-18 | 105.71 | 106.3 | 105.21 | 105.86 | — |
| 2025-12-19 | 105.77 | 106.64 | 105.77 | 106.58 | — |
| 2025-12-22 | 106.6 | 108.18 | 106.17 | 108.08 | — |
| 2025-12-23 | 108.36 | 108.39 | 107.31 | 107.51 | — |
| 2025-12-24 | 107.27 | 107.63 | 106.95 | 107.33 | — |
| 2025-12-26 | 107.3 | 107.55 | 106.1 | 106.4 | — |
| 2025-12-29 | 106.66 | 106.73 | 105.9 | 106.24 | — |
| 2025-12-30 | 106.19 | 106.41 | 105.97 | 106.19 | — |
| 2025-12-31 | 106.19 | 106.24 | 105.3 | 105.31 | — |
| 2026-01-02 | 105 | 105 | 103.84 | 104.66 | — |
| 2026-01-05 | 104.1 | 106.16 | 104.08 | 105.67 | — |
| 2026-01-06 | 105.03 | 105.49 | 103.26 | 105.19 | — |
| 2026-01-07 | 105.02 | 105.65 | 104.68 | 105.45 | — |
| 2026-01-08 | 105.54 | 106.91 | 105.04 | 105.49 | — |
| 2026-01-09 | 105.19 | 105.83 | 104.58 | 104.58 | — |
| 2026-01-12 | 104.51 | 105.11 | 103.84 | 104.52 | — |
| 2026-01-13 | 104.58 | 104.61 | 102.48 | 102.77 | — |
| 2026-01-14 | 102.83 | 104.23 | 102.83 | 103.6 | — |
| 2026-01-15 | 103.74 | 104.58 | 102.68 | 103.16 | — |
| 2026-01-16 | 102.9 | 103.29 | 101.89 | 102.49 | — |
| 2026-01-20 | 102.09 | 103.33 | 102 | 102.3 | — |
| 2026-01-21 | 102.65 | 103.4 | 101.57 | 102.38 | — |
| 2026-01-22 | 102.14 | 102.46 | 101.49 | 102.4 | — |
| 2026-01-23 | 102.26 | 102.44 | 101.08 | 101.86 | — |
| 2026-01-26 | 102.3 | 103.49 | 102.11 | 102.68 | — |
| 2026-01-27 | 102.67 | 102.92 | 101.92 | 102.3 | — |
| 2026-01-28 | 101.84 | 103.19 | 101.84 | 102.81 | — |
| 2026-01-29 | 103.49 | 104.68 | 103.11 | 104.68 | — |
| 2026-01-30 | 104.51 | 105.66 | 103.68 | 105.57 | — |
| 2026-02-02 | 105.58 | 106.5 | 104.82 | 105.78 | — |
| 2026-02-03 | 105.58 | 107.41 | 104.93 | 107.41 | — |
| 2026-02-04 | 107.85 | 110.17 | 107.85 | 109.43 | — |
| 2026-02-05 | 109.77 | 111.61 | 109.77 | 110.89 | — |
| 2026-02-06 | 111.64 | 112.7 | 111.09 | 111.27 | — |
| 2026-02-09 | 112.8 | 114.9 | 109.99 | 110.9 | — |
| 2026-02-10 | 109.59 | 111.6 | 109.16 | 109.96 | — |
| 2026-02-11 | 109.73 | 110.36 | 108.11 | 110.17 | — |
| 2026-02-12 | 111.2 | 111.55 | 109.99 | 110.01 | — |
| 2026-02-13 | 109.64 | 109.94 | 108.48 | 108.78 | — |
| 2026-02-17 | 109.62 | 110.67 | 109.25 | 110.49 | — |
| 2026-02-18 | 110.38 | 110.56 | 108.48 | 108.66 | — |
| 2026-02-19 | 108.57 | 109.47 | 108.01 | 108.35 | — |
| 2026-02-20 | 108.73 | 109.82 | 107.84 | 109.77 | — |
| 2026-02-23 | 110.06 | 110.83 | 108.26 | 108.71 | — |
| 2026-02-24 | 108.41 | 109.43 | 107.88 | 109.34 | — |
| 2026-02-25 | 109.52 | 110.12 | 107.92 | 109.45 | — |
| 2026-02-26 | 109.88 | 110.81 | 109.27 | 109.43 | — |
| 2026-02-27 | 109.63 | 110.5 | 108.83 | 110.02 | — |
| 2026-03-02 | 110.06 | 112.32 | 109.31 | 112.19 | — |
| 2026-03-03 | 111.57 | 112.1 | 108.7 | 111.5 | — |
| 2026-03-04 | 111.18 | 111.8 | 109.64 | 111.49 | — |
| 2026-03-05 | 110.86 | 111.18 | 109.68 | 110 | — |
| 2026-03-06 | 109.16 | 109.88 | 107.48 | 109.66 | — |
| 2026-03-09 | 109.04 | 109.12 | 107.54 | 109.1 | — |
| 2026-03-10 | 108.81 | 110.21 | 108.36 | 109.16 | — |
| 2026-03-11 | 108.97 | 110 | 108.39 | 108.78 | — |
| 2026-03-12 | 107.94 | 109.52 | 107.31 | 108.43 | — |
| 2026-03-13 | 108.66 | 109.74 | 107.98 | 108.02 | — |
| 2026-03-16 | 108.95 | 109.96 | 108.1 | 108.49 | — |
| 2026-03-17 | 109.24 | 109.88 | 108.33 | 108.58 | — |
| 2026-03-18 | 108.02 | 108.5 | 106.02 | 106.16 | — |
| 2026-03-19 | 106.15 | 106.65 | 104.62 | 105.65 | — |
| 2026-03-20 | 105.71 | 106.2 | 105.06 | 105.6 | — |
| 2026-03-23 | 107.35 | 108.82 | 106.35 | 106.45 | — |
| 2026-03-24 | 106.24 | 107.83 | 105.86 | 107.14 | — |
| 2026-03-25 | 107.55 | 108.06 | 106.32 | 106.4 | — |
| 2026-03-26 | 106.51 | 107.13 | 106.15 | 106.87 | — |
| 2026-03-27 | 106.88 | 107.14 | 103.64 | 104.06 | — |
| 2026-03-30 | 104.89 | 106.37 | 104.53 | 105.83 | — |
| 2026-03-31 | 106.9 | 107.64 | 105.4 | 106.74 | — |
| 2026-04-01 | 105.02 | 107.48 | 105.81 | 106.64 | — |
| 2026-04-02 | 106.67 | 108.08 | 106.16 | 107.69 | — |
| 2026-04-06 | 105.68 | 107.79 | 106.93 | 107.77 | — |
