Omnicom Group Inc.
View OMC stock price, historical returns, and performance trends — updated daily.
Omnicom Group Inc. (OMC) company overview
Omnicom is a holding company that owns several advertising agencies and related firms. It provides traditional and digital advertising services that include creative design, market research, data analytics, ad placement, and public relations. The firm operates globally, providing services in more than 70 countries; it generates more than 60% of its revenue in North America and 20% in Europe.
| Period | Return % |
|---|---|
| Last date | 0.77 |
| Week | 2.42 |
| Last Month | -4.93 |
| Last 3 months | -6.64 |
| Last 6 months | 1.41 |
| Year to Date (YTD) | -5.23 |
| Last 1 year | 0.73 |
| Last 2 years | -25.36 |
| Last 3 years | 3.38 |
| Last 5 years | 3.74 |
| Last 10 years | -7 |
| Last 15 years | 84.38 |
| Last 20 years | 63.46 |
| Last 25 years | 118.82 |
| Last 50 years | 4937.25 |
| 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 | -14.45 |
| 2001 | 13.55 |
| 2002 | -28.32 |
| 2003 | 31.14 |
| 2004 | -3.19 |
| 2005 | 0.61 |
| 2006 | 21.39 |
| 2007 | -6.36 |
| 2008 | -41.96 |
| 2009 | 38.34 |
| 2010 | 15.6 |
| 2011 | -3.59 |
| 2012 | 11.02 |
| 2013 | 44.52 |
| 2014 | 4.69 |
| 2015 | -0.36 |
| 2016 | 15.69 |
| 2017 | -14.39 |
| 2018 | 0.65 |
| 2019 | 11.43 |
| 2020 | -21.91 |
| 2021 | 20.35 |
| 2022 | 10.39 |
| 2023 | 4.82 |
| 2024 | -1.39 |
| 2025 | -6.58 |
| 2026 | -5.23 |
| Period | Return % |
|---|---|
| 2000-Q1 | -3.36 |
| 2000-Q2 | -6.31 |
| 2000-Q3 | -19.35 |
| 2000-Q4 | 12.58 |
| 2001-Q1 | 5.34 |
| 2001-Q2 | 3.46 |
| 2001-Q3 | -25.28 |
| 2001-Q4 | 40.03 |
| 2002-Q1 | 4.75 |
| 2002-Q2 | -51.31 |
| 2002-Q3 | 36.67 |
| 2002-Q4 | 13.93 |
| 2003-Q1 | -18.68 |
| 2003-Q2 | 31.17 |
| 2003-Q3 | -0.55 |
| 2003-Q4 | 17.71 |
| 2004-Q1 | -7.88 |
| 2004-Q2 | -5.41 |
| 2004-Q3 | -1.67 |
| 2004-Q4 | 14.25 |
| 2005-Q1 | 4.63 |
| 2005-Q2 | -8.79 |
| 2005-Q3 | 3.82 |
| 2005-Q4 | 3.03 |
| 2006-Q1 | -3.34 |
| 2006-Q2 | 7.85 |
| 2006-Q3 | 3.86 |
| 2006-Q4 | 11.98 |
| 2007-Q1 | 0.85 |
| 2007-Q2 | 3.52 |
| 2007-Q3 | -8.43 |
| 2007-Q4 | -1.59 |
| 2008-Q1 | -4.74 |
| 2008-Q2 | -0.47 |
| 2008-Q3 | -12.32 |
| 2008-Q4 | -28.44 |
| 2009-Q1 | -17.31 |
| 2009-Q2 | 32.52 |
| 2009-Q3 | 14.44 |
| 2009-Q4 | 7.76 |
| 2010-Q1 | -2.04 |
| 2010-Q2 | -11.67 |
| 2010-Q3 | 15.07 |
| 2010-Q4 | 15.48 |
| 2011-Q1 | 6.1 |
| 2011-Q2 | -2.03 |
| 2011-Q3 | -24.42 |
| 2011-Q4 | 24.01 |
| 2012-Q1 | 12.56 |
| 2012-Q2 | -2.62 |
| 2012-Q3 | 4.9 |
| 2012-Q4 | -3.33 |
| 2013-Q1 | 14.46 |
| 2013-Q2 | 6.78 |
| 2013-Q3 | 1.15 |
| 2013-Q4 | 17.01 |
| 2014-Q1 | -1.89 |
| 2014-Q2 | -1.58 |
| 2014-Q3 | -4.11 |
| 2014-Q4 | 14.87 |
| 2015-Q1 | 2.7 |
| 2015-Q2 | -10.54 |
| 2015-Q3 | -5.72 |
| 2015-Q4 | 14.79 |
| 2016-Q1 | 13.13 |
| 2016-Q2 | -2.87 |
| 2016-Q3 | 4.05 |
| 2016-Q4 | 0.79 |
| 2017-Q1 | 1.34 |
| 2017-Q2 | -3.27 |
| 2017-Q3 | -10.91 |
| 2017-Q4 | -3.59 |
| 2018-Q1 | -0.14 |
| 2018-Q2 | 7.02 |
| 2018-Q3 | -9.91 |
| 2018-Q4 | 7.58 |
| 2019-Q1 | 0.39 |
| 2019-Q2 | 11.31 |
| 2019-Q3 | -6.28 |
| 2019-Q4 | 3.7 |
| 2020-Q1 | -31.26 |
| 2020-Q2 | 5.67 |
| 2020-Q3 | -9.24 |
| 2020-Q4 | 25.82 |
| 2021-Q1 | 21.8 |
| 2021-Q2 | 5.37 |
| 2021-Q3 | -10.54 |
| 2021-Q4 | -1.16 |
| 2022-Q1 | 14.87 |
| 2022-Q2 | -23.08 |
| 2022-Q3 | -1.9 |
| 2022-Q4 | 28.32 |
| 2023-Q1 | 14.31 |
| 2023-Q2 | -0.05 |
| 2023-Q3 | -22.06 |
| 2023-Q4 | 17.93 |
| 2024-Q1 | 10.9 |
| 2024-Q2 | -7.12 |
| 2024-Q3 | 17.9 |
| 2024-Q4 | -16.21 |
| 2025-Q1 | -4.08 |
| 2025-Q2 | -9.82 |
| 2025-Q3 | 10.43 |
| 2025-Q4 | 4.26 |
| 2026-Q1 | -7.39 |
| 2026-Q2 | -3.16 |
| 2026-Q3 | -3.26 |
| 2026-Q4 | 3.17 |
| Period | Return % |
|---|---|
| 2000-01 | -3.3 |
| 2000-02 | 0.53 |
| 2000-03 | -0.59 |
| 2000-04 | -2.73 |
| 2000-05 | -7.82 |
| 2000-06 | 6.1 |
| 2000-07 | -4.56 |
| 2000-08 | -1.81 |
| 2000-09 | -12.6 |
| 2000-10 | 26.46 |
| 2000-11 | -14.77 |
| 2000-12 | 5.42 |
| 2001-01 | 10.16 |
| 2001-02 | -0.66 |
| 2001-03 | -8.62 |
| 2001-04 | 5.98 |
| 2001-05 | 5.97 |
| 2001-06 | -7.61 |
| 2001-07 | 1.6 |
| 2001-08 | -10.96 |
| 2001-09 | -16.58 |
| 2001-10 | 18.31 |
| 2001-11 | 11.83 |
| 2001-12 | 4.05 |
| 2002-01 | -2.19 |
| 2002-02 | 7.05 |
| 2002-03 | 0.92 |
| 2002-04 | -7.58 |
| 2002-05 | -0.99 |
| 2002-06 | -46.98 |
| 2002-07 | 16.42 |
| 2002-08 | 13.47 |
| 2002-09 | -7.97 |
| 2002-10 | 3.52 |
| 2002-11 | 18.08 |
| 2002-12 | -5.08 |
| 2003-01 | -6.66 |
| 2003-02 | -12.14 |
| 2003-03 | 2.23 |
| 2003-04 | 14.29 |
| 2003-05 | 12.76 |
| 2003-06 | 2.72 |
| 2003-07 | 3.04 |
| 2003-08 | 5.71 |
| 2003-09 | -8.02 |
| 2003-10 | 11.08 |
| 2003-11 | -0.18 |
| 2003-12 | 9.64 |
| 2004-01 | -5.66 |
| 2004-02 | -0.73 |
| 2004-03 | -1.91 |
| 2004-04 | -0.9 |
| 2004-05 | 0.45 |
| 2004-06 | -5.01 |
| 2004-07 | -5.09 |
| 2004-08 | -4.47 |
| 2004-09 | 6.19 |
| 2004-10 | 7.99 |
| 2004-11 | 2.66 |
| 2004-12 | 4.1 |
| 2005-01 | 0.66 |
| 2005-02 | 7.28 |
| 2005-03 | -2.79 |
| 2005-04 | -6.35 |
| 2005-05 | -1.23 |
| 2005-06 | -2.47 |
| 2005-07 | 6.29 |
| 2005-08 | -5.23 |
| 2005-09 | 3.95 |
| 2005-10 | -0.79 |
| 2005-11 | 1.93 |
| 2005-12 | 0.66 |
| 2006-01 | -3.9 |
| 2006-02 | -2.42 |
| 2006-03 | 4.28 |
| 2006-04 | 8.15 |
| 2006-05 | 5.67 |
| 2006-06 | -6.35 |
| 2006-07 | -0.63 |
| 2006-08 | -1.24 |
| 2006-09 | 7.07 |
| 2006-10 | 8.38 |
| 2006-11 | 0.71 |
| 2006-12 | 2.33 |
| 2007-01 | 0.63 |
| 2007-02 | -1.5 |
| 2007-03 | -1.2 |
| 2007-04 | 2.27 |
| 2007-05 | 0.57 |
| 2007-06 | 0.51 |
| 2007-07 | -1.98 |
| 2007-08 | -1.81 |
| 2007-09 | -5.58 |
| 2007-10 | 6.01 |
| 2007-11 | -4.37 |
| 2007-12 | -2.5 |
| 2008-01 | -4.54 |
| 2008-02 | -1.54 |
| 2008-03 | -1.1 |
| 2008-04 | 8.06 |
| 2008-05 | 2.66 |
| 2008-06 | -8.43 |
| 2008-07 | -4.88 |
| 2008-08 | -0.7 |
| 2008-09 | -9.04 |
| 2008-10 | -23.39 |
| 2008-11 | -4.23 |
| 2008-12 | -4.84 |
| 2009-01 | -3.83 |
| 2009-02 | -7.18 |
| 2009-03 | -2.62 |
| 2009-04 | 34.49 |
| 2009-05 | -3.08 |
| 2009-06 | 3.54 |
| 2009-07 | 7.66 |
| 2009-08 | 6.82 |
| 2009-09 | 1.71 |
| 2009-10 | -7.2 |
| 2009-11 | 7.12 |
| 2009-12 | 6.62 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 76.98 | 77.48 | 76.17 | 76.51 | — |
| 2025-10-14 | 75.76 | 78.61 | 75.7 | 78.55 | — |
| 2025-10-15 | 78.63 | 79.93 | 78.32 | 79.31 | — |
| 2025-10-16 | 79.31 | 79.32 | 76.97 | 77.21 | — |
| 2025-10-17 | 77.28 | 78.28 | 76.65 | 77.52 | — |
| 2025-10-20 | 77.86 | 78.46 | 77.48 | 78.19 | — |
| 2025-10-21 | 78.24 | 79.68 | 77.94 | 78.71 | — |
| 2025-10-22 | 78.49 | 82.5 | 78.48 | 81.23 | — |
| 2025-10-23 | 81.51 | 81.88 | 80.33 | 80.33 | — |
| 2025-10-24 | 81.08 | 81.08 | 78.5 | 79 | — |
| 2025-10-27 | 79.1 | 79.84 | 78.82 | 79.2 | — |
| 2025-10-28 | 78.93 | 78.93 | 76.86 | 76.92 | — |
| 2025-10-29 | 76.25 | 76.49 | 74.95 | 75.24 | — |
| 2025-10-30 | 74.52 | 76.59 | 73.82 | 75.05 | — |
| 2025-10-31 | 74.49 | 75.29 | 74.08 | 75.02 | — |
| 2025-11-03 | 74.66 | 74.66 | 72.52 | 73.03 | — |
| 2025-11-04 | 73.19 | 73.89 | 72.82 | 73.54 | — |
| 2025-11-05 | 73.5 | 74.37 | 72.92 | 73.4 | — |
| 2025-11-06 | 73.75 | 75.55 | 72.77 | 72.99 | — |
| 2025-11-07 | 73.12 | 74.33 | 72.86 | 74.28 | — |
| 2025-11-10 | 74.08 | 74.08 | 71.11 | 72.74 | — |
| 2025-11-11 | 73.25 | 74.03 | 72.37 | 73.91 | — |
| 2025-11-12 | 73.72 | 74.57 | 73.32 | 74.09 | — |
| 2025-11-13 | 73.9 | 74.28 | 72.96 | 73.06 | — |
| 2025-11-14 | 72.9 | 72.91 | 71.88 | 72.23 | — |
| 2025-11-17 | 72.02 | 73.12 | 72.02 | 73.03 | — |
| 2025-11-18 | 72.82 | 73.69 | 72.11 | 73.54 | — |
| 2025-11-19 | 73.7 | 73.7 | 71.89 | 72 | — |
| 2025-11-20 | 72 | 72.11 | 71.15 | 71.51 | — |
| 2025-11-21 | 72.19 | 75.02 | 71.89 | 74.87 | — |
| 2025-11-24 | 74.63 | 75.5 | 73.7 | 74.83 | — |
| 2025-11-25 | 75.51 | 75.57 | 72.6 | 72.85 | — |
| 2025-11-26 | 72.6 | 73.68 | 71.21 | 71.5 | — |
| 2025-11-28 | 71.06 | 72.69 | 70.89 | 71.62 | — |
| 2025-12-01 | 71.71 | 73.39 | 71.62 | 72.01 | — |
| 2025-12-02 | 72.05 | 72.75 | 71.05 | 72.47 | — |
| 2025-12-03 | 72.34 | 73.04 | 70.29 | 71 | — |
| 2025-12-04 | 70.97 | 71.45 | 69.86 | 70.17 | — |
| 2025-12-05 | 70.31 | 74.65 | 70.29 | 73.44 | — |
| 2025-12-08 | 73.82 | 74.32 | 72.99 | 73.15 | — |
| 2025-12-09 | 73.48 | 73.75 | 72.66 | 73.24 | — |
| 2025-12-10 | 73.71 | 77.55 | 73.71 | 77.42 | — |
| 2025-12-11 | 77.61 | 80.55 | 77.35 | 80.07 | — |
| 2025-12-12 | 80.58 | 80.89 | 79.69 | 80.25 | — |
| 2025-12-15 | 80.46 | 81.18 | 79.81 | 80.48 | — |
| 2025-12-16 | 80.42 | 81.43 | 79.79 | 80.64 | — |
| 2025-12-17 | 80.34 | 83.21 | 80.25 | 82.7 | — |
| 2025-12-18 | 82.64 | 82.82 | 81.1 | 81.66 | — |
| 2025-12-19 | 80.9 | 81.27 | 79.95 | 80.23 | — |
| 2025-12-22 | 80.91 | 81.88 | 79.53 | 79.64 | — |
| 2025-12-23 | 79.74 | 79.97 | 78.11 | 78.7 | — |
| 2025-12-24 | 78.84 | 80.04 | 78.84 | 79.95 | — |
| 2025-12-26 | 79.74 | 80.25 | 79.55 | 80.03 | — |
| 2025-12-29 | 80.15 | 81.32 | 79.97 | 80.47 | — |
| 2025-12-30 | 80.31 | 81.12 | 80.14 | 80.73 | — |
| 2025-12-31 | 80.43 | 81.3 | 80.13 | 80.75 | — |
| 2026-01-02 | 80.75 | 81.95 | 79.59 | 81.32 | — |
| 2026-01-05 | 79.26 | 80.73 | 78.11 | 78.35 | — |
| 2026-01-06 | 77.96 | 79.71 | 77.83 | 79.63 | — |
| 2026-01-07 | 79.32 | 79.88 | 77 | 77.58 | — |
| 2026-01-08 | 77.08 | 79.67 | 77.08 | 78.79 | — |
| 2026-01-09 | 78.75 | 79.54 | 77.53 | 79.08 | — |
| 2026-01-12 | 78.54 | 78.85 | 77.83 | 78.16 | — |
| 2026-01-13 | 78.13 | 78.75 | 76.93 | 77.51 | — |
| 2026-01-14 | 78 | 80.74 | 77.77 | 80.18 | — |
| 2026-01-15 | 80.17 | 81.23 | 79.03 | 80.84 | — |
| 2026-01-16 | 80.2 | 81.25 | 79.29 | 79.79 | — |
| 2026-01-20 | 79.76 | 80.02 | 77.69 | 78.03 | — |
| 2026-01-21 | 78.47 | 79.85 | 78.19 | 78.58 | — |
| 2026-01-22 | 78.41 | 79.72 | 78.41 | 79.24 | — |
| 2026-01-23 | 80.09 | 81.41 | 79.16 | 79.79 | — |
| 2026-01-26 | 80.23 | 80.5 | 79.5 | 80.36 | — |
| 2026-01-27 | 80.07 | 80.5 | 77.22 | 78.03 | — |
| 2026-01-28 | 77.8 | 78.6 | 76.25 | 76.54 | — |
| 2026-01-29 | 76.54 | 76.93 | 74.97 | 75.77 | — |
| 2026-01-30 | 76.29 | 77.08 | 75.6 | 77.04 | — |
| 2026-02-02 | 76.68 | 77.54 | 75.73 | 76.52 | — |
| 2026-02-03 | 71.78 | 72.45 | 67.93 | 67.99 | — |
| 2026-02-04 | 66.53 | 70.04 | 66.33 | 69.14 | — |
| 2026-02-05 | 69.97 | 70.85 | 68.28 | 69.12 | — |
| 2026-02-06 | 68.71 | 70.42 | 68.5 | 69.87 | — |
| 2026-02-09 | 69.73 | 70.86 | 68.88 | 70.75 | — |
| 2026-02-10 | 71.5 | 73.17 | 71.1 | 73.06 | — |
| 2026-02-11 | 72.51 | 72.88 | 68.88 | 69.32 | — |
| 2026-02-12 | 69.71 | 70.2 | 66.66 | 67.27 | — |
| 2026-02-13 | 67.56 | 69.11 | 67.27 | 69 | — |
| 2026-02-17 | 69.41 | 69.5 | 67.25 | 67.98 | — |
| 2026-02-18 | 67.98 | 70.51 | 67.46 | 70.16 | — |
| 2026-02-19 | 74.48 | 81.11 | 73.42 | 80.94 | — |
| 2026-02-20 | 81.76 | 83.96 | 81.6 | 83.26 | — |
| 2026-02-23 | 83.83 | 85.68 | 79.73 | 80.75 | — |
| 2026-02-24 | 80.76 | 83.86 | 80.5 | 82.46 | — |
| 2026-02-25 | 82.44 | 82.98 | 81.1 | 82.71 | — |
| 2026-02-25 | 82.44 | 82.98 | 81.1 | 82.71 | — |
| 2026-02-26 | 83.05 | 85.95 | 83.05 | 84.71 | — |
| 2026-02-27 | 81.62 | 85.51 | 81.21 | 85.29 | — |
| 2026-03-02 | 84.46 | 85.54 | 83.59 | 85.36 | — |
| 2026-03-03 | 83.91 | 85.77 | 82.89 | 84.62 | — |
| 2026-03-04 | 84.29 | 86.43 | 84.29 | 85.8 | — |
| 2026-03-05 | 85.8 | 87.17 | 84.41 | 84.77 | — |
| 2026-03-06 | 84.6 | 85.06 | 82.95 | 84.93 | — |
| 2026-03-09 | 84.42 | 84.67 | 82.6 | 83.99 | — |
| 2026-03-10 | 84.13 | 84.5 | 80.77 | 80.98 | — |
| 2026-03-11 | 80.99 | 81.85 | 79.14 | 80.06 | — |
| 2026-03-12 | 79 | 81.89 | 77.02 | 77.91 | — |
| 2026-03-13 | 78.78 | 79.54 | 77.64 | 77.8 | — |
| 2026-03-16 | 77.98 | 79.18 | 77.4 | 78.72 | — |
| 2026-03-17 | 78.89 | 80.73 | 78.32 | 78.39 | — |
| 2026-03-18 | 77.51 | 78.21 | 75.94 | 76.08 | — |
| 2026-03-19 | 75.82 | 77.74 | 75.5 | 75.84 | — |
| 2026-03-20 | 75.73 | 76.32 | 74.07 | 75.06 | — |
| 2026-03-23 | 76.34 | 76.55 | 74.36 | 75.64 | — |
| 2026-03-24 | 74.92 | 76.07 | 74.45 | 75.39 | — |
| 2026-03-25 | 76.06 | 76.83 | 74.31 | 75.74 | — |
| 2026-03-26 | 75.45 | 76.49 | 73.88 | 75.31 | — |
| 2026-03-27 | 75.24 | 75.36 | 73.56 | 73.82 | — |
| 2026-03-30 | 74.5 | 76.06 | 74.07 | 75.32 | — |
| 2026-03-31 | 76.2 | 76.85 | 74.21 | 75.31 | — |
| 2026-04-01 | 75.02 | 76.36 | 74.86 | 75.21 | — |
| 2026-04-02 | 74.79 | 76.27 | 74.25 | 74.81 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 76.98 | 77.48 | 76.17 | 76.51 | — |
| 2025-10-14 | 75.76 | 78.61 | 75.7 | 78.55 | — |
| 2025-10-15 | 78.63 | 79.93 | 78.32 | 79.31 | — |
| 2025-10-16 | 79.31 | 79.32 | 76.97 | 77.21 | — |
| 2025-10-17 | 77.28 | 78.28 | 76.65 | 77.52 | — |
| 2025-10-20 | 77.86 | 78.46 | 77.48 | 78.19 | — |
| 2025-10-21 | 78.24 | 79.68 | 77.94 | 78.71 | — |
| 2025-10-22 | 78.49 | 82.5 | 78.48 | 81.23 | — |
| 2025-10-23 | 81.51 | 81.88 | 80.33 | 80.33 | — |
| 2025-10-24 | 81.08 | 81.08 | 78.5 | 79 | — |
| 2025-10-27 | 79.1 | 79.84 | 78.82 | 79.2 | — |
| 2025-10-28 | 78.93 | 78.93 | 76.86 | 76.92 | — |
| 2025-10-29 | 76.25 | 76.49 | 74.95 | 75.24 | — |
| 2025-10-30 | 74.52 | 76.59 | 73.82 | 75.05 | — |
| 2025-10-31 | 74.49 | 75.29 | 74.08 | 75.02 | — |
| 2025-11-03 | 74.66 | 74.66 | 72.52 | 73.03 | — |
| 2025-11-04 | 73.19 | 73.89 | 72.82 | 73.54 | — |
| 2025-11-05 | 73.5 | 74.37 | 72.92 | 73.4 | — |
| 2025-11-06 | 73.75 | 75.55 | 72.77 | 72.99 | — |
| 2025-11-07 | 73.12 | 74.33 | 72.86 | 74.28 | — |
| 2025-11-10 | 74.08 | 74.08 | 71.11 | 72.74 | — |
| 2025-11-11 | 73.25 | 74.03 | 72.37 | 73.91 | — |
| 2025-11-12 | 73.72 | 74.57 | 73.32 | 74.09 | — |
| 2025-11-13 | 73.9 | 74.28 | 72.96 | 73.06 | — |
| 2025-11-14 | 72.9 | 72.91 | 71.88 | 72.23 | — |
| 2025-11-17 | 72.02 | 73.12 | 72.02 | 73.03 | — |
| 2025-11-18 | 72.82 | 73.69 | 72.11 | 73.54 | — |
| 2025-11-19 | 73.7 | 73.7 | 71.89 | 72 | — |
| 2025-11-20 | 72 | 72.11 | 71.15 | 71.51 | — |
| 2025-11-21 | 72.19 | 75.02 | 71.89 | 74.87 | — |
| 2025-11-24 | 74.63 | 75.5 | 73.7 | 74.83 | — |
| 2025-11-25 | 75.51 | 75.57 | 72.6 | 72.85 | — |
| 2025-11-26 | 72.6 | 73.68 | 71.21 | 71.5 | — |
| 2025-11-28 | 71.06 | 72.69 | 70.89 | 71.62 | — |
| 2025-12-01 | 71.71 | 73.39 | 71.62 | 72.01 | — |
| 2025-12-02 | 72.05 | 72.75 | 71.05 | 72.47 | — |
| 2025-12-03 | 72.34 | 73.04 | 70.29 | 71 | — |
| 2025-12-04 | 70.97 | 71.45 | 69.86 | 70.17 | — |
| 2025-12-05 | 70.31 | 74.65 | 70.29 | 73.44 | — |
| 2025-12-08 | 73.82 | 74.32 | 72.99 | 73.15 | — |
| 2025-12-09 | 73.48 | 73.75 | 72.66 | 73.24 | — |
| 2025-12-10 | 73.71 | 77.55 | 73.71 | 77.42 | — |
| 2025-12-11 | 77.61 | 80.55 | 77.35 | 80.07 | — |
| 2025-12-12 | 80.58 | 80.89 | 79.69 | 80.25 | — |
| 2025-12-15 | 80.46 | 81.18 | 79.81 | 80.48 | — |
| 2025-12-16 | 80.42 | 81.43 | 79.79 | 80.64 | — |
| 2025-12-17 | 80.34 | 83.21 | 80.25 | 82.7 | — |
| 2025-12-18 | 82.64 | 82.82 | 81.1 | 81.66 | — |
| 2025-12-19 | 80.9 | 81.27 | 79.95 | 80.23 | — |
| 2025-12-22 | 80.91 | 81.88 | 79.53 | 79.64 | — |
| 2025-12-23 | 79.74 | 79.97 | 78.11 | 78.7 | — |
| 2025-12-24 | 78.84 | 80.04 | 78.84 | 79.95 | — |
| 2025-12-26 | 79.74 | 80.25 | 79.55 | 80.03 | — |
| 2025-12-29 | 80.15 | 81.32 | 79.97 | 80.47 | — |
| 2025-12-30 | 80.31 | 81.12 | 80.14 | 80.73 | — |
| 2025-12-31 | 80.43 | 81.3 | 80.13 | 80.75 | — |
| 2026-01-02 | 80.75 | 81.95 | 79.59 | 81.32 | — |
| 2026-01-05 | 79.26 | 80.73 | 78.11 | 78.35 | — |
| 2026-01-06 | 77.96 | 79.71 | 77.83 | 79.63 | — |
| 2026-01-07 | 79.32 | 79.88 | 77 | 77.58 | — |
| 2026-01-08 | 77.08 | 79.67 | 77.08 | 78.79 | — |
| 2026-01-09 | 78.75 | 79.54 | 77.53 | 79.08 | — |
| 2026-01-12 | 78.54 | 78.85 | 77.83 | 78.16 | — |
| 2026-01-13 | 78.13 | 78.75 | 76.93 | 77.51 | — |
| 2026-01-14 | 78 | 80.74 | 77.77 | 80.18 | — |
| 2026-01-15 | 80.17 | 81.23 | 79.03 | 80.84 | — |
| 2026-01-16 | 80.2 | 81.25 | 79.29 | 79.79 | — |
| 2026-01-20 | 79.76 | 80.02 | 77.69 | 78.03 | — |
| 2026-01-21 | 78.47 | 79.85 | 78.19 | 78.58 | — |
| 2026-01-22 | 78.41 | 79.72 | 78.41 | 79.24 | — |
| 2026-01-23 | 80.09 | 81.41 | 79.16 | 79.79 | — |
| 2026-01-26 | 80.23 | 80.5 | 79.5 | 80.36 | — |
| 2026-01-27 | 80.07 | 80.5 | 77.22 | 78.03 | — |
| 2026-01-28 | 77.8 | 78.6 | 76.25 | 76.54 | — |
| 2026-01-29 | 76.54 | 76.93 | 74.97 | 75.77 | — |
| 2026-01-30 | 76.29 | 77.08 | 75.6 | 77.04 | — |
| 2026-02-02 | 76.68 | 77.54 | 75.73 | 76.52 | — |
| 2026-02-03 | 71.78 | 72.45 | 67.93 | 67.99 | — |
| 2026-02-04 | 66.53 | 70.04 | 66.33 | 69.14 | — |
| 2026-02-05 | 69.97 | 70.85 | 68.28 | 69.12 | — |
| 2026-02-06 | 68.71 | 70.42 | 68.5 | 69.87 | — |
| 2026-02-09 | 69.73 | 70.86 | 68.88 | 70.75 | — |
| 2026-02-10 | 71.5 | 73.17 | 71.1 | 73.06 | — |
| 2026-02-11 | 72.51 | 72.88 | 68.88 | 69.32 | — |
| 2026-02-12 | 69.71 | 70.2 | 66.66 | 67.27 | — |
| 2026-02-13 | 67.56 | 69.11 | 67.27 | 69 | — |
| 2026-02-17 | 69.41 | 69.5 | 67.25 | 67.98 | — |
| 2026-02-18 | 67.98 | 70.51 | 67.46 | 70.16 | — |
| 2026-02-19 | 74.48 | 81.11 | 73.42 | 80.94 | — |
| 2026-02-20 | 81.76 | 83.96 | 81.6 | 83.26 | — |
| 2026-02-23 | 83.83 | 85.68 | 79.73 | 80.75 | — |
| 2026-02-24 | 80.76 | 83.86 | 80.5 | 82.46 | — |
| 2026-02-25 | 82.44 | 82.98 | 81.1 | 82.71 | — |
| 2026-02-25 | 82.44 | 82.98 | 81.1 | 82.71 | — |
| 2026-02-26 | 83.05 | 85.95 | 83.05 | 84.71 | — |
| 2026-02-27 | 81.62 | 85.51 | 81.21 | 85.29 | — |
| 2026-03-02 | 84.46 | 85.54 | 83.59 | 85.36 | — |
| 2026-03-03 | 83.91 | 85.77 | 82.89 | 84.62 | — |
| 2026-03-04 | 84.29 | 86.43 | 84.29 | 85.8 | — |
| 2026-03-05 | 85.8 | 87.17 | 84.41 | 84.77 | — |
| 2026-03-06 | 84.6 | 85.06 | 82.95 | 84.93 | — |
| 2026-03-09 | 84.42 | 84.67 | 82.6 | 83.99 | — |
| 2026-03-10 | 84.13 | 84.5 | 80.77 | 80.98 | — |
| 2026-03-11 | 80.99 | 81.85 | 79.14 | 80.06 | — |
| 2026-03-12 | 79 | 81.89 | 77.02 | 77.91 | — |
| 2026-03-13 | 78.78 | 79.54 | 77.64 | 77.8 | — |
| 2026-03-16 | 77.98 | 79.18 | 77.4 | 78.72 | — |
| 2026-03-17 | 78.89 | 80.73 | 78.32 | 78.39 | — |
| 2026-03-18 | 77.51 | 78.21 | 75.94 | 76.08 | — |
| 2026-03-19 | 75.82 | 77.74 | 75.5 | 75.84 | — |
| 2026-03-20 | 75.73 | 76.32 | 74.07 | 75.06 | — |
| 2026-03-23 | 76.34 | 76.55 | 74.36 | 75.64 | — |
| 2026-03-24 | 74.92 | 76.07 | 74.45 | 75.39 | — |
| 2026-03-25 | 76.06 | 76.83 | 74.31 | 75.74 | — |
| 2026-03-26 | 75.45 | 76.49 | 73.88 | 75.31 | — |
| 2026-03-27 | 75.24 | 75.36 | 73.56 | 73.82 | — |
| 2026-03-30 | 74.5 | 76.06 | 74.07 | 75.32 | — |
| 2026-03-31 | 76.2 | 76.85 | 74.21 | 75.31 | — |
| 2026-04-01 | 75.02 | 76.36 | 74.86 | 75.21 | — |
| 2026-04-02 | 74.79 | 76.27 | 74.25 | 74.81 | — |
