Steel Dynamics, Inc.
Explore STLD stock price, historical returns, and performance trends — updated daily.
Steel Dynamics Inc (STLD) company overview
Steel Dynamics Inc operates as a domestic steel producer and metal recycler in the United States. The company's product portfolio comprises hot rolled sheet, hot rolled plate, painted sheet products, cold rolled sheet, and others. Its reportable segments are steel operations, metals recycling operations, steel fabrication operations, and aluminum operations. Maximum revenue is generated from its steel operations segment, which consists of manufacturing various steel products and numerous coating operations. Its primary sources of revenue are currently from the manufacture and sale of steel products, the processing and sale of recycled ferrous and nonferrous metals, and the fabrication and sale of steel joists and deck products.
| Period | Return % |
|---|---|
| Last date | 0.32 |
| Week | -0.79 |
| Last Month | 1.97 |
| Last 3 months | 2.14 |
| Last 6 months | 22.34 |
| Year to Date (YTD) | 35.83 |
| Last 1 year | 64.31 |
| Last 2 years | 83.7 |
| Last 3 years | 125.8 |
| Last 5 years | 291.84 |
| Last 10 years | 907.75 |
| Last 15 years | 2100 |
| Last 20 years | 1572.31 |
| Last 25 years | 9741.15 |
| Last 50 years | 5031.76 |
| 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 | -30.9 |
| 2001 | 9.02 |
| 2002 | 3.08 |
| 2003 | 87.91 |
| 2004 | 59.7 |
| 2005 | -1.88 |
| 2006 | 77.57 |
| 2007 | 88.96 |
| 2008 | -61.43 |
| 2009 | 43.48 |
| 2010 | 0.05 |
| 2011 | -29.11 |
| 2012 | -2.14 |
| 2013 | 36.83 |
| 2014 | 2.81 |
| 2015 | -10.2 |
| 2016 | 100.34 |
| 2017 | 19.11 |
| 2018 | -33.04 |
| 2019 | 11.79 |
| 2020 | 9.08 |
| 2021 | 69.5 |
| 2022 | 58.45 |
| 2023 | 24.09 |
| 2024 | -4.07 |
| 2025 | 51.39 |
| 2026 | 35.83 |
| Period | Return % |
|---|---|
| 2000-Q1 | -27.39 |
| 2000-Q2 | -19.22 |
| 2000-Q3 | 1.32 |
| 2000-Q4 | 21.15 |
| 2001-Q1 | 4.51 |
| 2001-Q2 | 12.64 |
| 2001-Q3 | -20.06 |
| 2001-Q4 | 11.54 |
| 2002-Q1 | 40.41 |
| 2002-Q2 | -1.44 |
| 2002-Q3 | -18.25 |
| 2002-Q4 | -9.34 |
| 2003-Q1 | -4.25 |
| 2003-Q2 | 15.77 |
| 2003-Q3 | 11.11 |
| 2003-Q4 | 44.84 |
| 2004-Q1 | 4.55 |
| 2004-Q2 | 16.23 |
| 2004-Q3 | 35.53 |
| 2004-Q4 | -2.97 |
| 2005-Q1 | -4.86 |
| 2005-Q2 | -23.72 |
| 2005-Q3 | 27.48 |
| 2005-Q4 | 7.9 |
| 2006-Q1 | 55.14 |
| 2006-Q2 | 14.98 |
| 2006-Q3 | -22.3 |
| 2006-Q4 | 29.01 |
| 2007-Q1 | 37.06 |
| 2007-Q2 | -3.05 |
| 2007-Q3 | 7.46 |
| 2007-Q4 | 25.65 |
| 2008-Q1 | 13.97 |
| 2008-Q2 | 13.71 |
| 2008-Q3 | -55.13 |
| 2008-Q4 | -29.77 |
| 2009-Q1 | -28.66 |
| 2009-Q2 | 64.81 |
| 2009-Q3 | 4.5 |
| 2009-Q4 | 20.63 |
| 2010-Q1 | -4.48 |
| 2010-Q2 | -25.52 |
| 2010-Q3 | 7.38 |
| 2010-Q4 | 25 |
| 2011-Q1 | 1.19 |
| 2011-Q2 | -13.79 |
| 2011-Q3 | -39.55 |
| 2011-Q4 | 40.79 |
| 2012-Q1 | 3.64 |
| 2012-Q2 | -21.13 |
| 2012-Q3 | -7.11 |
| 2012-Q4 | 21.61 |
| 2013-Q1 | 11.2 |
| 2013-Q2 | -3.37 |
| 2013-Q3 | 9.5 |
| 2013-Q4 | 15.42 |
| 2014-Q1 | -7.34 |
| 2014-Q2 | 0.62 |
| 2014-Q3 | 26.6 |
| 2014-Q4 | -10.64 |
| 2015-Q1 | 1.01 |
| 2015-Q2 | 4.75 |
| 2015-Q3 | -17.64 |
| 2015-Q4 | 3.9 |
| 2016-Q1 | 26.75 |
| 2016-Q2 | 6.52 |
| 2016-Q3 | 0.44 |
| 2016-Q4 | 44.93 |
| 2017-Q1 | -4 |
| 2017-Q2 | 2.23 |
| 2017-Q3 | -5.02 |
| 2017-Q4 | 23.9 |
| 2018-Q1 | -1.43 |
| 2018-Q2 | 7.26 |
| 2018-Q3 | -2.1 |
| 2018-Q4 | -34.25 |
| 2019-Q1 | 15.83 |
| 2019-Q2 | -15.34 |
| 2019-Q3 | -2.87 |
| 2019-Q4 | 17.3 |
| 2020-Q1 | -33.31 |
| 2020-Q2 | 18.92 |
| 2020-Q3 | 12.19 |
| 2020-Q4 | 26.74 |
| 2021-Q1 | 38.61 |
| 2021-Q2 | 16.93 |
| 2021-Q3 | -3.99 |
| 2021-Q4 | 6.48 |
| 2022-Q1 | 35.31 |
| 2022-Q2 | -22.17 |
| 2022-Q3 | 7.13 |
| 2022-Q4 | 29.59 |
| 2023-Q1 | 18.8 |
| 2023-Q2 | -3.75 |
| 2023-Q3 | -3.21 |
| 2023-Q4 | 11.09 |
| 2024-Q1 | 24.66 |
| 2024-Q2 | -13.24 |
| 2024-Q3 | -2.38 |
| 2024-Q4 | -11.73 |
| 2025-Q1 | 11.75 |
| 2025-Q2 | 3.23 |
| 2025-Q3 | 7.12 |
| 2025-Q4 | 20.18 |
| 2026-Q1 | 2.24 |
| 2026-Q2 | 25.49 |
| 2026-Q3 | -0.07 |
| 2026-Q4 | 5.73 |
| Period | Return % |
|---|---|
| 2000-01 | -2.26 |
| 2000-02 | -1.29 |
| 2000-03 | -24.74 |
| 2000-04 | -1.73 |
| 2000-05 | -17.96 |
| 2000-06 | -2.58 |
| 2000-07 | 24.67 |
| 2000-08 | 7.07 |
| 2000-09 | -24.09 |
| 2000-10 | 30.43 |
| 2000-11 | -16.67 |
| 2000-12 | 10 |
| 2001-01 | -0.73 |
| 2001-02 | 13.92 |
| 2001-03 | -10.61 |
| 2001-04 | 29.14 |
| 2001-05 | -3.9 |
| 2001-06 | -9.57 |
| 2001-07 | 1.6 |
| 2001-08 | 5.36 |
| 2001-09 | -26.05 |
| 2001-10 | 5.26 |
| 2001-11 | -1.15 |
| 2001-12 | 12.84 |
| 2002-01 | 17.93 |
| 2002-02 | -0.58 |
| 2002-03 | 20.59 |
| 2002-04 | 6.34 |
| 2002-05 | 2.06 |
| 2002-06 | -7.42 |
| 2002-07 | 3.4 |
| 2002-08 | -29.11 |
| 2002-09 | 8.28 |
| 2002-10 | -0.31 |
| 2002-11 | 8.9 |
| 2002-12 | -15.21 |
| 2003-01 | 10.63 |
| 2003-02 | -9.01 |
| 2003-03 | -3.3 |
| 2003-04 | 3.41 |
| 2003-05 | 10.56 |
| 2003-06 | 2.99 |
| 2003-07 | 9.57 |
| 2003-08 | 6.88 |
| 2003-09 | -5.94 |
| 2003-10 | 22.63 |
| 2003-11 | 7.51 |
| 2003-12 | 14.77 |
| 2004-01 | -1.91 |
| 2004-02 | 7.45 |
| 2004-03 | 2.31 |
| 2004-04 | -2.9 |
| 2004-05 | 6.31 |
| 2004-06 | 11.87 |
| 2004-07 | 14.39 |
| 2004-08 | -4.27 |
| 2004-09 | 23.09 |
| 2004-10 | -13.99 |
| 2004-11 | 22.05 |
| 2004-12 | -6.52 |
| 2005-01 | -0.21 |
| 2005-02 | 17.88 |
| 2005-03 | -22.71 |
| 2005-04 | -20.91 |
| 2005-05 | -1.32 |
| 2005-06 | -2.38 |
| 2005-07 | 22.56 |
| 2005-08 | -1.99 |
| 2005-09 | 7.74 |
| 2005-10 | -8.83 |
| 2005-11 | 12.02 |
| 2005-12 | 2.42 |
| 2006-01 | 30.63 |
| 2006-02 | -0.86 |
| 2006-03 | 23.3 |
| 2006-04 | 10.08 |
| 2006-05 | -6.98 |
| 2006-06 | 13.15 |
| 2006-07 | -11.69 |
| 2006-08 | -9.03 |
| 2006-09 | -4.47 |
| 2006-10 | 19.19 |
| 2006-11 | 8.12 |
| 2006-12 | -0.12 |
| 2007-01 | 20.76 |
| 2007-02 | -3.72 |
| 2007-03 | 14.47 |
| 2007-04 | 2.59 |
| 2007-05 | 5.82 |
| 2007-06 | -10.66 |
| 2007-07 | 0.1 |
| 2007-08 | 3.43 |
| 2007-09 | 7.65 |
| 2007-10 | 13.96 |
| 2007-11 | -5.45 |
| 2007-12 | 18.36 |
| 2008-01 | -12.42 |
| 2008-02 | 11.69 |
| 2008-03 | 13.42 |
| 2008-04 | 5.48 |
| 2008-05 | 3.59 |
| 2008-06 | 8.23 |
| 2008-07 | -18.91 |
| 2008-08 | -21.62 |
| 2008-09 | -31.17 |
| 2008-10 | -30.25 |
| 2008-11 | -30.7 |
| 2008-12 | 35.35 |
| 2009-01 | -5.01 |
| 2009-02 | -21.37 |
| 2009-03 | 5.51 |
| 2009-04 | 41.32 |
| 2009-05 | 20 |
| 2009-06 | -0.94 |
| 2009-07 | 10.54 |
| 2009-08 | 1.16 |
| 2009-09 | -7.31 |
| 2009-10 | -12.71 |
| 2009-11 | 26.36 |
| 2009-12 | 4.73 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 144.41 | 147.12 | 143.31 | 145.54 | — |
| 2025-10-14 | 143.42 | 148.54 | 142.48 | 146.98 | — |
| 2025-10-15 | 147.97 | 148.97 | 145.04 | 146.05 | — |
| 2025-10-16 | 146.8 | 148 | 140.87 | 142.65 | — |
| 2025-10-17 | 141.67 | 144.39 | 141.45 | 142.75 | — |
| 2025-10-20 | 147.01 | 147.32 | 144.78 | 146.28 | — |
| 2025-10-21 | 146.11 | 156.24 | 146.11 | 153.82 | — |
| 2025-10-22 | 152.89 | 154.82 | 148.42 | 148.56 | — |
| 2025-10-23 | 148.59 | 152.08 | 148.13 | 150.72 | — |
| 2025-10-24 | 152.26 | 153.99 | 151.86 | 152.95 | — |
| 2025-10-27 | 153.71 | 158.5 | 151.64 | 158.02 | — |
| 2025-10-28 | 158.02 | 163.1 | 157.29 | 161.07 | — |
| 2025-10-29 | 161.55 | 164.73 | 159.4 | 163.47 | — |
| 2025-10-30 | 162.67 | 163.25 | 158.01 | 158.18 | — |
| 2025-10-31 | 156.57 | 159.85 | 155.89 | 156.8 | — |
| 2025-11-03 | 156.08 | 156.61 | 153.14 | 155.97 | — |
| 2025-11-04 | 152 | 154.75 | 151.17 | 151.62 | — |
| 2025-11-05 | 151.64 | 154.86 | 150.03 | 154.13 | — |
| 2025-11-06 | 154.88 | 156.64 | 151.88 | 152.92 | — |
| 2025-11-07 | 152.4 | 153.55 | 150.29 | 151.94 | — |
| 2025-11-10 | 153 | 153.9 | 150.22 | 152.43 | — |
| 2025-11-11 | 152.51 | 154.26 | 151.98 | 152.38 | — |
| 2025-11-12 | 153.7 | 159.83 | 153.28 | 157.85 | — |
| 2025-11-13 | 158 | 158.85 | 151.81 | 154.59 | — |
| 2025-11-14 | 151.6 | 157 | 151.21 | 155.41 | — |
| 2025-11-17 | 154.99 | 158.88 | 154.14 | 155.07 | — |
| 2025-11-18 | 153.48 | 156.77 | 153.05 | 154.61 | — |
| 2025-11-19 | 155 | 156.36 | 153.36 | 155.46 | — |
| 2025-11-20 | 156.36 | 159.73 | 152.77 | 153.11 | — |
| 2025-11-21 | 153.23 | 159.43 | 152.54 | 158.16 | — |
| 2025-11-24 | 159.18 | 161.79 | 156.91 | 161.19 | — |
| 2025-11-25 | 162.64 | 166.42 | 161.63 | 164.25 | — |
| 2025-11-26 | 164.2 | 167.07 | 163.75 | 166.62 | — |
| 2025-11-28 | 167.44 | 168.36 | 166.05 | 167.83 | — |
| 2025-12-01 | 166.1 | 169.49 | 166.1 | 167.62 | — |
| 2025-12-02 | 168.32 | 169.32 | 166.52 | 167.63 | — |
| 2025-12-03 | 167.46 | 172.94 | 167.19 | 171.5 | — |
| 2025-12-04 | 170.51 | 170.67 | 166.45 | 168.11 | — |
| 2025-12-05 | 168.2 | 168.2 | 163.87 | 165.22 | — |
| 2025-12-08 | 165.35 | 167.89 | 164.57 | 166.14 | — |
| 2025-12-09 | 165.14 | 167.05 | 164.39 | 165.43 | — |
| 2025-12-10 | 165.44 | 172.64 | 165.41 | 171.23 | — |
| 2025-12-11 | 171.23 | 173.86 | 170.83 | 173.01 | — |
| 2025-12-12 | 173.43 | 174.31 | 170.44 | 171.97 | — |
| 2025-12-15 | 171.48 | 171.75 | 166.08 | 168.95 | — |
| 2025-12-16 | 168.19 | 169.59 | 167.36 | 169.13 | — |
| 2025-12-17 | 166.5 | 172.95 | 165.8 | 172.74 | — |
| 2025-12-18 | 172.88 | 176.62 | 172.57 | 174.58 | — |
| 2025-12-19 | 174.58 | 176.98 | 173.2 | 174.28 | — |
| 2025-12-22 | 174.52 | 175.95 | 172.74 | 175.76 | — |
| 2025-12-23 | 175.87 | 178.36 | 175.21 | 177.2 | — |
| 2025-12-24 | 177.33 | 178.06 | 173.99 | 175.38 | — |
| 2025-12-26 | 175.81 | 176 | 174.55 | 175.46 | — |
| 2025-12-29 | 173.93 | 174.24 | 172.25 | 172.88 | — |
| 2025-12-30 | 173.58 | 173.65 | 170.86 | 171.03 | — |
| 2025-12-31 | 170.41 | 171.77 | 168.48 | 169.45 | — |
| 2026-01-02 | 171.63 | 176.59 | 171.15 | 176.06 | — |
| 2026-01-05 | 176.33 | 177.5 | 170.13 | 171.83 | — |
| 2026-01-06 | 172.42 | 174.05 | 168.67 | 172.74 | — |
| 2026-01-07 | 172.3 | 172.5 | 167.16 | 167.83 | — |
| 2026-01-08 | 167.22 | 173.1 | 166.16 | 172.16 | — |
| 2026-01-09 | 170.34 | 172.43 | 168 | 169.27 | — |
| 2026-01-12 | 169.19 | 170.79 | 166.53 | 169.35 | — |
| 2026-01-13 | 170.13 | 172.13 | 169.17 | 169.84 | — |
| 2026-01-14 | 169.26 | 173.05 | 169.13 | 170.8 | — |
| 2026-01-15 | 171.78 | 175.63 | 170.4 | 175.11 | — |
| 2026-01-16 | 174.65 | 175.3 | 171.77 | 173.58 | — |
| 2026-01-20 | 173 | 173.44 | 170.85 | 171.81 | — |
| 2026-01-21 | 173.7 | 180.57 | 173.65 | 179.83 | — |
| 2026-01-22 | 181.82 | 182.81 | 177.81 | 178.81 | — |
| 2026-01-23 | 178.69 | 181.91 | 177.77 | 181.32 | — |
| 2026-01-26 | 184.4 | 185.56 | 173.08 | 173.32 | — |
| 2026-01-27 | 173.42 | 177.53 | 170.2 | 175.65 | — |
| 2026-01-28 | 176.23 | 176.55 | 173.15 | 174.38 | — |
| 2026-01-29 | 177.03 | 182.26 | 175.81 | 181.97 | — |
| 2026-01-30 | 180.02 | 183.95 | 178.64 | 179.57 | — |
| 2026-02-02 | 178.63 | 186.62 | 178.17 | 186.55 | — |
| 2026-02-03 | 187.87 | 195.18 | 187.25 | 192.95 | — |
| 2026-02-04 | 193.23 | 199.1 | 191.97 | 198.88 | — |
| 2026-02-05 | 195.44 | 199.6 | 190.8 | 193.02 | — |
| 2026-02-06 | 195.75 | 202.86 | 195.06 | 202.39 | — |
| 2026-02-09 | 200.89 | 203.98 | 197.03 | 202.75 | — |
| 2026-02-10 | 202.58 | 203.48 | 198.46 | 201.12 | — |
| 2026-02-11 | 205.02 | 208.47 | 203.81 | 205.78 | — |
| 2026-02-12 | 205.64 | 207.98 | 195.1 | 199.51 | — |
| 2026-02-13 | 189 | 194.28 | 185 | 191.68 | — |
| 2026-02-17 | 190.8 | 192.55 | 186.71 | 191.92 | — |
| 2026-02-18 | 194.06 | 195.66 | 190.01 | 192.74 | — |
| 2026-02-19 | 190.52 | 193.56 | 189.71 | 190.58 | — |
| 2026-02-20 | 190.7 | 193.43 | 187.06 | 193.39 | — |
| 2026-02-23 | 193.39 | 196.35 | 190.33 | 196.01 | — |
| 2026-02-24 | 195.94 | 196.15 | 190.7 | 190.87 | — |
| 2026-02-25 | 193.47 | 193.93 | 190.34 | 191.53 | — |
| 2026-02-26 | 191.15 | 193.08 | 188.5 | 192.52 | — |
| 2026-02-27 | 191.14 | 193.22 | 188.05 | 193.13 | — |
| 2026-03-02 | 193.14 | 201.76 | 190.38 | 201.51 | — |
| 2026-03-03 | 196.02 | 197.52 | 187.99 | 197.45 | — |
| 2026-03-04 | 198.69 | 199.8 | 193.86 | 193.91 | — |
| 2026-03-05 | 192.1 | 193.79 | 187.23 | 189.98 | — |
| 2026-03-06 | 185.83 | 186.34 | 180.3 | 181.61 | — |
| 2026-03-09 | 179.25 | 183.88 | 175.01 | 182.36 | — |
| 2026-03-10 | 181.72 | 184.07 | 179.93 | 182.19 | — |
| 2026-03-11 | 182.84 | 185.29 | 180.73 | 184.26 | — |
| 2026-03-12 | 181.22 | 181.5 | 174.56 | 175.1 | — |
| 2026-03-13 | 176.09 | 176.8 | 169.87 | 170.6 | — |
| 2026-03-16 | 172.85 | 174.64 | 171.17 | 174.28 | — |
| 2026-03-17 | 174.38 | 175.55 | 171.41 | 172.63 | — |
| 2026-03-18 | 171.38 | 174.24 | 168.43 | 168.75 | — |
| 2026-03-19 | 163.89 | 170.67 | 162.16 | 167.56 | — |
| 2026-03-20 | 167.81 | 168.49 | 163.19 | 163.95 | — |
| 2026-03-23 | 167.5 | 170.91 | 166.12 | 166.64 | — |
| 2026-03-24 | 166.63 | 170.4 | 164.5 | 169.7 | — |
| 2026-03-25 | 172.52 | 174.86 | 172.29 | 173.47 | — |
| 2026-03-26 | 171.44 | 175.06 | 171.44 | 174.42 | — |
| 2026-03-27 | 173.32 | 174.39 | 169.91 | 170.97 | — |
| 2026-03-30 | 172.64 | 175.51 | 171.06 | 171.78 | — |
| 2026-03-31 | 173 | 180.47 | 171.36 | 180 | — |
| 2026-04-01 | 181.2 | 184.94 | 181.2 | 182.85 | — |
| 2026-04-02 | 179.27 | 184.25 | 177.8 | 180.2 | — |
| 2026-04-06 | 178.64 | 180.75 | 174.22 | 176.53 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 144.41 | 147.12 | 143.31 | 145.54 | — |
| 2025-10-14 | 143.42 | 148.54 | 142.48 | 146.98 | — |
| 2025-10-15 | 147.97 | 148.97 | 145.04 | 146.05 | — |
| 2025-10-16 | 146.8 | 148 | 140.87 | 142.65 | — |
| 2025-10-17 | 141.67 | 144.39 | 141.45 | 142.75 | — |
| 2025-10-20 | 147.01 | 147.32 | 144.78 | 146.28 | — |
| 2025-10-21 | 146.11 | 156.24 | 146.11 | 153.82 | — |
| 2025-10-22 | 152.89 | 154.82 | 148.42 | 148.56 | — |
| 2025-10-23 | 148.59 | 152.08 | 148.13 | 150.72 | — |
| 2025-10-24 | 152.26 | 153.99 | 151.86 | 152.95 | — |
| 2025-10-27 | 153.71 | 158.5 | 151.64 | 158.02 | — |
| 2025-10-28 | 158.02 | 163.1 | 157.29 | 161.07 | — |
| 2025-10-29 | 161.55 | 164.73 | 159.4 | 163.47 | — |
| 2025-10-30 | 162.67 | 163.25 | 158.01 | 158.18 | — |
| 2025-10-31 | 156.57 | 159.85 | 155.89 | 156.8 | — |
| 2025-11-03 | 156.08 | 156.61 | 153.14 | 155.97 | — |
| 2025-11-04 | 152 | 154.75 | 151.17 | 151.62 | — |
| 2025-11-05 | 151.64 | 154.86 | 150.03 | 154.13 | — |
| 2025-11-06 | 154.88 | 156.64 | 151.88 | 152.92 | — |
| 2025-11-07 | 152.4 | 153.55 | 150.29 | 151.94 | — |
| 2025-11-10 | 153 | 153.9 | 150.22 | 152.43 | — |
| 2025-11-11 | 152.51 | 154.26 | 151.98 | 152.38 | — |
| 2025-11-12 | 153.7 | 159.83 | 153.28 | 157.85 | — |
| 2025-11-13 | 158 | 158.85 | 151.81 | 154.59 | — |
| 2025-11-14 | 151.6 | 157 | 151.21 | 155.41 | — |
| 2025-11-17 | 154.99 | 158.88 | 154.14 | 155.07 | — |
| 2025-11-18 | 153.48 | 156.77 | 153.05 | 154.61 | — |
| 2025-11-19 | 155 | 156.36 | 153.36 | 155.46 | — |
| 2025-11-20 | 156.36 | 159.73 | 152.77 | 153.11 | — |
| 2025-11-21 | 153.23 | 159.43 | 152.54 | 158.16 | — |
| 2025-11-24 | 159.18 | 161.79 | 156.91 | 161.19 | — |
| 2025-11-25 | 162.64 | 166.42 | 161.63 | 164.25 | — |
| 2025-11-26 | 164.2 | 167.07 | 163.75 | 166.62 | — |
| 2025-11-28 | 167.44 | 168.36 | 166.05 | 167.83 | — |
| 2025-12-01 | 166.1 | 169.49 | 166.1 | 167.62 | — |
| 2025-12-02 | 168.32 | 169.32 | 166.52 | 167.63 | — |
| 2025-12-03 | 167.46 | 172.94 | 167.19 | 171.5 | — |
| 2025-12-04 | 170.51 | 170.67 | 166.45 | 168.11 | — |
| 2025-12-05 | 168.2 | 168.2 | 163.87 | 165.22 | — |
| 2025-12-08 | 165.35 | 167.89 | 164.57 | 166.14 | — |
| 2025-12-09 | 165.14 | 167.05 | 164.39 | 165.43 | — |
| 2025-12-10 | 165.44 | 172.64 | 165.41 | 171.23 | — |
| 2025-12-11 | 171.23 | 173.86 | 170.83 | 173.01 | — |
| 2025-12-12 | 173.43 | 174.31 | 170.44 | 171.97 | — |
| 2025-12-15 | 171.48 | 171.75 | 166.08 | 168.95 | — |
| 2025-12-16 | 168.19 | 169.59 | 167.36 | 169.13 | — |
| 2025-12-17 | 166.5 | 172.95 | 165.8 | 172.74 | — |
| 2025-12-18 | 172.88 | 176.62 | 172.57 | 174.58 | — |
| 2025-12-19 | 174.58 | 176.98 | 173.2 | 174.28 | — |
| 2025-12-22 | 174.52 | 175.95 | 172.74 | 175.76 | — |
| 2025-12-23 | 175.87 | 178.36 | 175.21 | 177.2 | — |
| 2025-12-24 | 177.33 | 178.06 | 173.99 | 175.38 | — |
| 2025-12-26 | 175.81 | 176 | 174.55 | 175.46 | — |
| 2025-12-29 | 173.93 | 174.24 | 172.25 | 172.88 | — |
| 2025-12-30 | 173.58 | 173.65 | 170.86 | 171.03 | — |
| 2025-12-31 | 170.41 | 171.77 | 168.48 | 169.45 | — |
| 2026-01-02 | 171.63 | 176.59 | 171.15 | 176.06 | — |
| 2026-01-05 | 176.33 | 177.5 | 170.13 | 171.83 | — |
| 2026-01-06 | 172.42 | 174.05 | 168.67 | 172.74 | — |
| 2026-01-07 | 172.3 | 172.5 | 167.16 | 167.83 | — |
| 2026-01-08 | 167.22 | 173.1 | 166.16 | 172.16 | — |
| 2026-01-09 | 170.34 | 172.43 | 168 | 169.27 | — |
| 2026-01-12 | 169.19 | 170.79 | 166.53 | 169.35 | — |
| 2026-01-13 | 170.13 | 172.13 | 169.17 | 169.84 | — |
| 2026-01-14 | 169.26 | 173.05 | 169.13 | 170.8 | — |
| 2026-01-15 | 171.78 | 175.63 | 170.4 | 175.11 | — |
| 2026-01-16 | 174.65 | 175.3 | 171.77 | 173.58 | — |
| 2026-01-20 | 173 | 173.44 | 170.85 | 171.81 | — |
| 2026-01-21 | 173.7 | 180.57 | 173.65 | 179.83 | — |
| 2026-01-22 | 181.82 | 182.81 | 177.81 | 178.81 | — |
| 2026-01-23 | 178.69 | 181.91 | 177.77 | 181.32 | — |
| 2026-01-26 | 184.4 | 185.56 | 173.08 | 173.32 | — |
| 2026-01-27 | 173.42 | 177.53 | 170.2 | 175.65 | — |
| 2026-01-28 | 176.23 | 176.55 | 173.15 | 174.38 | — |
| 2026-01-29 | 177.03 | 182.26 | 175.81 | 181.97 | — |
| 2026-01-30 | 180.02 | 183.95 | 178.64 | 179.57 | — |
| 2026-02-02 | 178.63 | 186.62 | 178.17 | 186.55 | — |
| 2026-02-03 | 187.87 | 195.18 | 187.25 | 192.95 | — |
| 2026-02-04 | 193.23 | 199.1 | 191.97 | 198.88 | — |
| 2026-02-05 | 195.44 | 199.6 | 190.8 | 193.02 | — |
| 2026-02-06 | 195.75 | 202.86 | 195.06 | 202.39 | — |
| 2026-02-09 | 200.89 | 203.98 | 197.03 | 202.75 | — |
| 2026-02-10 | 202.58 | 203.48 | 198.46 | 201.12 | — |
| 2026-02-11 | 205.02 | 208.47 | 203.81 | 205.78 | — |
| 2026-02-12 | 205.64 | 207.98 | 195.1 | 199.51 | — |
| 2026-02-13 | 189 | 194.28 | 185 | 191.68 | — |
| 2026-02-17 | 190.8 | 192.55 | 186.71 | 191.92 | — |
| 2026-02-18 | 194.06 | 195.66 | 190.01 | 192.74 | — |
| 2026-02-19 | 190.52 | 193.56 | 189.71 | 190.58 | — |
| 2026-02-20 | 190.7 | 193.43 | 187.06 | 193.39 | — |
| 2026-02-23 | 193.39 | 196.35 | 190.33 | 196.01 | — |
| 2026-02-24 | 195.94 | 196.15 | 190.7 | 190.87 | — |
| 2026-02-25 | 193.47 | 193.93 | 190.34 | 191.53 | — |
| 2026-02-26 | 191.15 | 193.08 | 188.5 | 192.52 | — |
| 2026-02-27 | 191.14 | 193.22 | 188.05 | 193.13 | — |
| 2026-03-02 | 193.14 | 201.76 | 190.38 | 201.51 | — |
| 2026-03-03 | 196.02 | 197.52 | 187.99 | 197.45 | — |
| 2026-03-04 | 198.69 | 199.8 | 193.86 | 193.91 | — |
| 2026-03-05 | 192.1 | 193.79 | 187.23 | 189.98 | — |
| 2026-03-06 | 185.83 | 186.34 | 180.3 | 181.61 | — |
| 2026-03-09 | 179.25 | 183.88 | 175.01 | 182.36 | — |
| 2026-03-10 | 181.72 | 184.07 | 179.93 | 182.19 | — |
| 2026-03-11 | 182.84 | 185.29 | 180.73 | 184.26 | — |
| 2026-03-12 | 181.22 | 181.5 | 174.56 | 175.1 | — |
| 2026-03-13 | 176.09 | 176.8 | 169.87 | 170.6 | — |
| 2026-03-16 | 172.85 | 174.64 | 171.17 | 174.28 | — |
| 2026-03-17 | 174.38 | 175.55 | 171.41 | 172.63 | — |
| 2026-03-18 | 171.38 | 174.24 | 168.43 | 168.75 | — |
| 2026-03-19 | 163.89 | 170.67 | 162.16 | 167.56 | — |
| 2026-03-20 | 167.81 | 168.49 | 163.19 | 163.95 | — |
| 2026-03-23 | 167.5 | 170.91 | 166.12 | 166.64 | — |
| 2026-03-24 | 166.63 | 170.4 | 164.5 | 169.7 | — |
| 2026-03-25 | 172.52 | 174.86 | 172.29 | 173.47 | — |
| 2026-03-26 | 171.44 | 175.06 | 171.44 | 174.42 | — |
| 2026-03-27 | 173.32 | 174.39 | 169.91 | 170.97 | — |
| 2026-03-30 | 172.64 | 175.51 | 171.06 | 171.78 | — |
| 2026-03-31 | 173 | 180.47 | 171.36 | 180 | — |
| 2026-04-01 | 181.2 | 184.94 | 181.2 | 182.85 | — |
| 2026-04-02 | 179.27 | 184.25 | 177.8 | 180.2 | — |
| 2026-04-06 | 178.64 | 180.75 | 174.22 | 176.53 | — |
