L
Loews Corporation
stockNYSE
Market OpenNov 6, 2026 12:46:45 PM EST
109.93USD-1.075%(-1.20)125,496
Pre-marketNov 6, 2026 8:32:30 AM EST
109.66USD-1.323%(-1.47)
L Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 109.18 | 110.59 | 109.05 | 109.93 | -1.080% | 125,496 | 0.000% |
| 2026-11-05 | 113.19 | 114.52 | 110.48 | 111.13 | -0.484% | 902,843 | -1.080% |
| 2026-11-04 | 111.70 | 111.70 | 109.78 | 111.67 | +1.546% | 935,794 | -1.558% |
| 2026-11-03 | 111.04 | 111.52 | 109.50 | 109.97 | -1.230% | 882,788 | -0.036% |
| 2026-11-02 | 113.02 | 113.02 | 109.69 | 111.34 | +0.018% | 860,147 | -1.266% |
| 2026-10-30 | 113.06 | 113.09 | 111.14 | 111.32 | -0.331% | 761,594 | -1.249% |
| 2026-10-29 | 111.86 | 112.54 | 111.57 | 111.69 | +1.352% | 541,272 | -1.576% |
| 2026-10-28 | 110.86 | 111.35 | 109.77 | 110.20 | -0.739% | 442,346 | -0.245% |
| 2026-10-27 | 111.10 | 111.20 | 110.28 | 111.02 | -0.359% | 592,840 | -0.982% |
| 2026-10-26 | 112.34 | 113.02 | 111.17 | 111.42 | -0.527% | 544,699 | -1.337% |
| 2026-10-23 | 113.39 | 113.79 | 111.91 | 112.01 | -1.469% | 511,549 | -1.857% |
| 2026-10-22 | 112.33 | 113.80 | 111.70 | 113.68 | +1.754% | 729,780 | -3.299% |
| 2026-10-21 | 111.49 | 111.75 | 110.86 | 111.72 | +0.332% | 640,624 | -1.602% |
| 2026-10-20 | 110.78 | 111.69 | 110.57 | 111.35 | +1.016% | 556,484 | -1.275% |
| 2026-10-19 | 109.67 | 110.48 | 109.53 | 110.23 | -0.262% | 572,357 | -0.272% |
| 2026-10-16 | 107.60 | 110.60 | 107.60 | 110.52 | +1.590% | 546,874 | -0.534% |
| 2026-10-15 | 110.73 | 111.11 | 108.58 | 108.79 | -0.284% | 603,800 | +1.048% |
| 2026-10-14 | 108.41 | 109.18 | 107.63 | 109.10 | +0.581% | 699,618 | +0.761% |
| 2026-10-13 | 108.62 | 108.72 | 107.34 | 108.47 | +0.640% | 652,460 | +1.346% |
| 2026-10-12 | 107.07 | 108.25 | 106.80 | 107.78 | +1.022% | 622,443 | +1.995% |
| 2026-10-09 | 107.34 | 108.04 | 106.59 | 106.69 | -0.846% | 576,675 | +3.037% |
| 2026-10-08 | 105.72 | 107.89 | 105.23 | 107.60 | +1.826% | 1,079,901 | +2.165% |
| 2026-10-07 | 106.23 | 107.05 | 105.62 | 105.67 | -0.742% | 798,055 | +4.031% |
| 2026-10-06 | 105.83 | 107.11 | 104.88 | 106.46 | +0.748% | 597,327 | +3.259% |
| 2026-10-05 | 105.98 | 106.31 | 105.59 | 105.67 | -0.340% | 1,129,793 | +4.031% |
| 2026-10-02 | 106.27 | 106.27 | 104.90 | 106.03 | +0.933% | 855,166 | +3.678% |
| 2026-10-01 | 104.26 | 105.50 | 103.89 | 105.05 | +0.594% | 1,872,068 | +4.645% |
| 2026-09-30 | 105.70 | 105.96 | 104.42 | 104.43 | -1.416% | 1,063,681 | +5.267% |
| 2026-09-29 | 104.51 | 105.99 | 104.51 | 105.93 | +0.934% | 791,097 | +3.776% |
| 2026-09-28 | 104.82 | 105.48 | 104.58 | 104.95 | +0.124% | 859,525 | +4.745% |
| 2026-09-25 | 105.31 | 105.31 | 103.92 | 104.82 | -0.238% | 843,557 | +4.875% |
| 2026-09-24 | 105.43 | 106.18 | 104.81 | 105.07 | +0.029% | 858,065 | +4.625% |
| 2026-09-23 | 105.42 | 106.85 | 104.96 | 105.04 | -0.821% | 1,223,521 | +4.655% |
| 2026-09-22 | 106.65 | 106.67 | 105.36 | 105.91 | -0.787% | 1,767,914 | +3.796% |
| 2026-09-21 | 109.13 | 109.28 | 106.72 | 106.75 | -0.946% | 1,013,217 | +2.979% |
| 2026-09-18 | 107.63 | 108.42 | 107.03 | 107.77 | -0.544% | 2,547,919 | +2.004% |
| 2026-09-17 | 109.07 | 109.59 | 107.79 | 108.36 | -0.395% | 1,210,266 | +1.449% |
| 2026-09-16 | 109.00 | 109.14 | 107.86 | 108.79 | -0.385% | 1,077,187 | +1.048% |
| 2026-09-15 | 109.18 | 109.25 | 108.00 | 109.21 | +0.009% | 1,106,118 | +0.659% |
| 2026-09-14 | 109.97 | 110.28 | 108.44 | 109.20 | +0.377% | 746,696 | +0.668% |
| 2026-09-11 | 109.98 | 110.00 | 108.39 | 108.79 | -0.266% | 1,001,139 | +1.048% |
| 2026-09-10 | 109.51 | 109.69 | 108.14 | 109.08 | +0.368% | 612,684 | +0.779% |
| 2026-09-09 | 107.66 | 108.93 | 107.66 | 108.68 | +0.397% | 716,349 | +1.150% |
| 2026-09-08 | 108.26 | 108.96 | 107.41 | 108.25 | -0.961% | 863,126 | +1.552% |
| 2026-09-04 | 111.06 | 111.06 | 109.20 | 109.30 | -0.672% | 625,134 | +0.576% |
| 2026-09-03 | 109.58 | 110.48 | 109.48 | 110.04 | +1.010% | 998,306 | -0.100% |
| 2026-09-02 | 109.45 | 110.13 | 108.79 | 108.94 | +0.212% | 886,833 | +0.909% |
| 2026-09-01 | 108.77 | 109.54 | 107.92 | 108.71 | +0.388% | 985,224 | +1.122% |
| 2026-08-31 | 109.54 | 109.60 | 108.25 | 108.29 | -1.303% | 1,520,508 | +1.514% |
| 2026-08-28 | 110.38 | 110.58 | 109.54 | 109.72 | -0.091% | 490,543 | +0.191% |
| 2026-08-27 | 109.90 | 110.20 | 108.77 | 109.82 | -1.027% | 439,574 | +0.100% |
| 2026-08-26 | 111.18 | 111.83 | 110.92 | 110.96 | +0.135% | 477,326 | -0.928% |
| 2026-08-25 | 111.61 | 111.64 | 110.52 | 110.81 | -0.574% | 579,560 | -0.794% |
| 2026-08-24 | 110.17 | 112.08 | 110.17 | 111.45 | +1.475% | 379,340 | -1.364% |
| 2026-08-21 | 111.46 | 111.46 | 109.77 | 109.83 | -0.786% | 667,477 | +0.091% |
| 2026-08-20 | 111.97 | 111.97 | 110.13 | 110.70 | -0.441% | 540,342 | -0.696% |
| 2026-08-19 | 112.79 | 113.63 | 111.13 | 111.19 | -1.120% | 498,123 | -1.133% |
| 2026-08-18 | 113.60 | 114.06 | 112.45 | 112.45 | +0.062% | 605,189 | -2.241% |
| 2026-08-17 | 112.60 | 114.11 | 112.34 | 112.38 | -0.575% | 798,702 | -2.180% |
| 2026-08-14 | 112.46 | 113.29 | 112.16 | 113.03 | +0.275% | 710,747 | -2.743% |
| 2026-08-13 | 113.85 | 113.87 | 112.50 | 112.72 | -0.362% | 520,199 | -2.475% |
| 2026-08-12 | 114.37 | 114.37 | 111.75 | 113.13 | -0.018% | 485,301 | -2.829% |
| 2026-08-11 | 113.45 | 113.98 | 112.34 | 113.15 | -0.571% | 517,406 | -2.846% |
| 2026-08-10 | 113.22 | 115.44 | 113.22 | 113.80 | -1.497% | 908,643 | -3.401% |
| 2026-08-07 | 115.21 | 115.76 | 114.24 | 115.53 | -0.388% | 452,970 | -4.847% |
| 2026-08-06 | 116.80 | 116.89 | 114.95 | 115.98 | +0.207% | 789,390 | -5.216% |
| 2026-08-05 | 117.01 | 117.01 | 114.29 | 115.74 | -0.207% | 668,115 | -5.020% |
| 2026-08-04 | 115.50 | 116.25 | 114.00 | 115.98 | -0.232% | 615,937 | -5.216% |
| 2026-08-03 | 116.16 | 117.66 | 115.35 | 116.25 | +0.207% | 794,656 | -5.437% |
| 2026-07-31 | 115.68 | 117.20 | 115.01 | 116.01 | -0.309% | 840,268 | -5.241% |
| 2026-07-30 | 117.64 | 118.33 | 115.53 | 116.37 | -2.161% | 755,345 | -5.534% |
| 2026-07-29 | 120.18 | 120.18 | 118.45 | 118.94 | -0.385% | 1,243,772 | -7.575% |
| 2026-07-28 | 119.36 | 121.01 | 118.73 | 119.40 | +0.725% | 864,148 | -7.931% |
| 2026-07-27 | 119.02 | 119.02 | 117.20 | 118.54 | +0.543% | 734,394 | -7.263% |
| 2026-07-24 | 114.46 | 118.26 | 114.46 | 117.90 | +1.963% | 641,245 | -6.760% |
| 2026-07-23 | 115.07 | 115.69 | 113.60 | 115.63 | +0.811% | 445,152 | -4.930% |
| 2026-07-22 | 113.31 | 115.01 | 113.31 | 114.70 | +0.096% | 772,420 | -4.159% |
| 2026-07-21 | 114.43 | 114.83 | 113.66 | 114.59 | 0.000% | 666,961 | -4.067% |
| 2026-07-20 | 114.42 | 115.27 | 114.36 | 114.59 | +0.122% | 815,955 | -4.067% |
| 2026-07-17 | 115.62 | 116.97 | 114.17 | 114.45 | +0.492% | 902,178 | -3.949% |
| 2026-07-16 | 112.79 | 114.37 | 112.79 | 113.89 | +1.218% | 769,468 | -3.477% |
| 2026-07-15 | 113.14 | 113.69 | 111.48 | 112.52 | -1.704% | 664,516 | -2.302% |
| 2026-07-14 | 116.01 | 117.16 | 114.30 | 114.47 | -1.742% | 965,739 | -3.966% |
| 2026-07-13 | 115.94 | 116.76 | 114.48 | 116.50 | +1.313% | 887,998 | -5.639% |
| 2026-07-10 | 115.19 | 116.08 | 114.44 | 114.99 | -0.139% | 555,504 | -4.400% |
| 2026-07-09 | 115.54 | 115.67 | 114.16 | 115.15 | -0.043% | 877,964 | -4.533% |
| 2026-07-08 | 117.43 | 117.43 | 115.01 | 115.20 | -1.496% | 912,179 | -4.575% |
| 2026-07-07 | 117.00 | 119.10 | 116.57 | 116.95 | +0.559% | 1,143,229 | -6.003% |
| 2026-07-06 | 116.60 | 116.70 | 115.78 | 116.30 | -0.189% | 606,753 | -5.477% |
| 2026-07-02 | 114.62 | 116.58 | 113.54 | 116.52 | +2.103% | 644,881 | -5.656% |
| 2026-07-01 | 113.64 | 115.10 | 113.50 | 114.12 | +0.804% | 770,015 | -3.672% |
| 2026-06-30 | 113.77 | 114.29 | 112.94 | 113.21 | -0.422% | 755,754 | -2.897% |
| 2026-06-29 | 113.54 | 114.39 | 113.05 | 113.69 | +0.389% | 814,440 | -3.307% |
| 2026-06-26 | 109.59 | 113.37 | 109.59 | 113.25 | +2.119% | 1,184,842 | -2.932% |
| 2026-06-25 | 111.73 | 113.16 | 110.69 | 110.90 | -0.911% | 762,730 | -0.875% |
| 2026-06-24 | 110.98 | 112.31 | 110.35 | 111.92 | +1.212% | 1,212,812 | -1.778% |
| 2026-06-23 | 109.15 | 110.67 | 108.14 | 110.58 | +2.266% | 923,609 | -0.588% |
| 2026-06-22 | 107.49 | 109.10 | 107.02 | 108.13 | +0.792% | 1,152,937 | +1.665% |
| 2026-06-18 | 107.71 | 107.95 | 106.58 | 107.28 | -0.371% | 1,707,760 | +2.470% |
| 2026-06-17 | 107.68 | 108.97 | 107.13 | 107.68 | -0.893% | 1,022,636 | +2.090% |
| 2026-06-16 | 108.92 | 109.25 | 107.88 | 108.65 | +0.342% | 969,069 | +1.178% |
| 2026-06-15 | 107.64 | 108.73 | 107.64 | 108.28 | +0.148% | 810,572 | +1.524% |
| 2026-06-12 | 107.71 | 108.41 | 106.92 | 108.12 | +0.699% | 760,311 | +1.674% |
| 2026-06-11 | 108.54 | 108.63 | 107.28 | 107.37 | -0.629% | 924,943 | +2.384% |
| 2026-06-10 | 107.75 | 109.31 | 107.39 | 108.05 | +1.029% | 656,525 | +1.740% |
| 2026-06-09 | 106.35 | 107.77 | 106.15 | 106.95 | +0.925% | 799,077 | +2.786% |
| 2026-06-08 | 106.82 | 107.68 | 105.95 | 105.97 | -1.487% | 662,912 | +3.737% |
| 2026-06-05 | 105.81 | 108.04 | 105.17 | 107.57 | +2.428% | 750,993 | +2.194% |
| 2026-06-04 | 105.69 | 106.48 | 104.63 | 105.02 | +0.536% | 1,123,319 | +4.675% |
| 2026-06-03 | 104.77 | 105.75 | 104.38 | 104.46 | -0.448% | 1,038,691 | +5.236% |
| 2026-06-02 | 103.68 | 106.12 | 103.38 | 104.93 | +1.059% | 1,055,172 | +4.765% |
| 2026-06-01 | 102.70 | 104.60 | 102.17 | 103.83 | +0.270% | 1,137,628 | +5.875% |
| 2026-05-29 | 104.48 | 105.23 | 103.47 | 103.55 | -1.212% | 2,566,643 | +6.161% |
| 2026-05-28 | 106.09 | 106.42 | 104.46 | 104.82 | -2.019% | 833,168 | +4.875% |
| 2026-05-27 | 108.79 | 109.39 | 106.67 | 106.98 | -1.934% | 759,244 | +2.758% |
| 2026-05-26 | 108.61 | 109.78 | 108.47 | 109.09 | +0.202% | 546,536 | +0.770% |
| 2026-05-22 | 109.18 | 110.09 | 108.47 | 108.87 | -0.284% | 701,289 | +0.974% |
| 2026-05-21 | 108.42 | 109.23 | 107.31 | 109.18 | +0.368% | 924,351 | +0.687% |
| 2026-05-20 | 108.08 | 109.34 | 107.20 | 108.78 | +0.853% | 988,173 | +1.057% |
| 2026-05-19 | 107.78 | 108.52 | 106.73 | 107.86 | -0.139% | 607,111 | +1.919% |
| 2026-05-18 | 106.50 | 108.60 | 106.42 | 108.01 | +2.089% | 625,517 | +1.778% |
| 2026-05-15 | 105.50 | 106.62 | 105.29 | 105.80 | +0.570% | 843,073 | +3.904% |
| 2026-05-14 | 104.72 | 105.56 | 104.20 | 105.20 | +1.076% | 1,019,670 | +4.496% |
| 2026-05-13 | 103.92 | 104.90 | 103.34 | 104.08 | -0.297% | 721,447 | +5.621% |
| 2026-05-12 | 104.22 | 105.33 | 103.49 | 104.39 | +0.646% | 811,606 | +5.307% |
| 2026-05-11 | 104.93 | 105.33 | 102.88 | 103.72 | -0.746% | 862,367 | +5.987% |
| 2026-05-08 | 104.61 | 104.69 | 103.62 | 104.50 | +0.086% | 1,005,376 | +5.196% |
| 2026-05-07 | 104.69 | 105.75 | 103.97 | 104.41 | -0.836% | 866,506 | +5.287% |
| 2026-05-06 | 106.90 | 107.69 | 105.10 | 105.29 | -0.848% | 839,691 | +4.407% |
| 2026-05-05 | 104.88 | 107.17 | 104.60 | 106.19 | +0.989% | 841,551 | +3.522% |
| 2026-05-04 | 108.66 | 109.75 | 103.03 | 105.15 | -5.864% | 1,456,476 | +4.546% |
| 2026-05-01 | 111.81 | 113.84 | 111.70 | 111.70 | -0.808% | 1,100,570 | -1.585% |
| 2026-04-30 | 110.45 | 112.85 | 109.94 | 112.61 | +1.259% | 856,167 | -2.380% |
| 2026-04-29 | 111.23 | 112.44 | 109.76 | 111.21 | -1.032% | 748,956 | -1.151% |
| 2026-04-28 | 112.36 | 113.24 | 111.47 | 112.37 | +1.079% | 715,972 | -2.171% |
| 2026-04-27 | 110.26 | 112.11 | 110.21 | 111.17 | +0.534% | 502,722 | -1.115% |
| 2026-04-24 | 111.82 | 112.11 | 110.43 | 110.58 | -1.637% | 454,665 | -0.588% |
| 2026-04-23 | 111.15 | 112.79 | 111.11 | 112.42 | +1.600% | 531,915 | -2.215% |
| 2026-04-22 | 111.37 | 111.37 | 109.88 | 110.65 | -0.753% | 552,061 | -0.651% |
| 2026-04-21 | 110.99 | 112.16 | 110.88 | 111.49 | +0.378% | 477,518 | -1.399% |
| 2026-04-20 | 111.35 | 112.61 | 110.88 | 111.07 | -0.251% | 519,918 | -1.026% |
| 2026-04-17 | 109.42 | 111.99 | 109.42 | 111.35 | +1.375% | 785,536 | -1.275% |
| 2026-04-16 | 109.80 | 110.62 | 109.21 | 109.84 | -0.354% | 507,061 | +0.082% |
| 2026-04-15 | 109.18 | 110.63 | 109.18 | 110.23 | -0.045% | 535,957 | -0.272% |
| 2026-04-14 | 109.53 | 110.66 | 108.95 | 110.28 | +0.045% | 676,008 | -0.317% |
| 2026-04-13 | 109.30 | 110.25 | 108.76 | 110.23 | +0.694% | 764,893 | -0.272% |
| 2026-04-10 | 110.50 | 110.50 | 108.38 | 109.47 | -1.272% | 525,834 | +0.420% |
| 2026-04-09 | 109.19 | 111.92 | 109.19 | 110.88 | +0.993% | 642,516 | -0.857% |
| 2026-04-08 | 108.17 | 110.10 | 108.17 | 109.79 | +1.733% | 680,978 | +0.128% |
| 2026-04-07 | 107.30 | 108.43 | 107.19 | 107.92 | +0.139% | 501,269 | +1.862% |
| 2026-04-06 | 105.68 | 107.79 | 105.60 | 107.77 | +0.074% | 419,742 | +2.004% |
| 2026-04-02 | 106.67 | 108.08 | 106.16 | 107.69 | +0.985% | 519,422 | +2.080% |
| 2026-04-01 | 105.02 | 107.48 | 105.02 | 106.64 | -0.094% | 649,238 | +3.085% |
| 2026-03-31 | 106.90 | 107.64 | 105.40 | 106.74 | +0.860% | 751,635 | +2.989% |
| 2026-03-30 | 104.89 | 106.37 | 104.53 | 105.83 | +1.701% | 657,093 | +3.874% |
| 2026-03-27 | 106.88 | 107.14 | 103.64 | 104.06 | -2.629% | 1,209,754 | +5.641% |
| 2026-03-26 | 106.51 | 107.14 | 106.15 | 106.87 | +0.442% | 406,123 | +2.863% |
| 2026-03-25 | 107.55 | 108.07 | 106.30 | 106.40 | -0.691% | 520,653 | +3.318% |
| 2026-03-24 | 106.24 | 107.83 | 105.86 | 107.14 | +0.648% | 523,504 | +2.604% |
| 2026-03-23 | 107.35 | 108.82 | 106.34 | 106.45 | +0.805% | 537,898 | +3.269% |
| 2026-03-20 | 105.71 | 106.32 | 105.06 | 105.60 | -0.047% | 1,415,402 | +4.100% |
| 2026-03-19 | 106.15 | 106.65 | 104.62 | 105.65 | -0.480% | 783,846 | +4.051% |
| 2026-03-18 | 108.02 | 108.50 | 106.02 | 106.16 | -2.229% | 662,050 | +3.551% |
| 2026-03-17 | 109.24 | 109.88 | 108.33 | 108.58 | +0.083% | 445,336 | +1.243% |
| 2026-03-16 | 108.95 | 109.96 | 108.10 | 108.49 | +0.435% | 566,391 | +1.327% |
| 2026-03-13 | 108.66 | 109.74 | 107.98 | 108.02 | -0.378% | 467,036 | +1.768% |
| 2026-03-12 | 107.94 | 109.52 | 107.31 | 108.43 | -0.322% | 815,245 | +1.383% |
| 2026-03-11 | 108.97 | 110.00 | 108.39 | 108.78 | -0.348% | 656,373 | +1.057% |
| 2026-03-10 | 108.81 | 110.21 | 108.36 | 109.16 | +0.055% | 554,882 | +0.705% |
| 2026-03-09 | 109.04 | 109.12 | 107.54 | 109.10 | -0.511% | 645,192 | +0.761% |
| 2026-03-06 | 109.16 | 109.88 | 107.48 | 109.66 | -0.309% | 630,958 | +0.246% |
| 2026-03-05 | 110.86 | 111.18 | 109.68 | 110.00 | -1.336% | 595,457 | -0.064% |
| 2026-03-04 | 111.18 | 111.80 | 109.64 | 111.49 | -0.009% | 483,977 | -1.399% |
| 2026-03-03 | 111.57 | 112.10 | 108.69 | 111.50 | -0.615% | 959,555 | -1.408% |
| 2026-03-02 | 110.06 | 112.32 | 109.31 | 112.19 | +1.972% | 682,494 | -2.014% |
| 2026-02-27 | 109.63 | 110.50 | 108.83 | 110.02 | +0.539% | 1,119,417 | -0.082% |
| 2026-02-26 | 109.88 | 110.81 | 109.27 | 109.43 | -0.018% | 750,036 | +0.457% |
| 2026-02-25 | 109.52 | 110.12 | 107.92 | 109.45 | +0.101% | 645,836 | +0.439% |
| 2026-02-24 | 108.41 | 109.43 | 107.88 | 109.34 | +0.580% | 757,120 | +0.540% |
| 2026-02-23 | 110.06 | 110.83 | 108.25 | 108.71 | -0.966% | 602,590 | +1.122% |
| 2026-02-20 | 108.73 | 109.82 | 107.83 | 109.77 | +1.311% | 585,957 | +0.146% |
| 2026-02-19 | 108.57 | 109.47 | 108.00 | 108.35 | -0.285% | 458,745 | +1.458% |
| 2026-02-18 | 110.38 | 110.56 | 108.48 | 108.66 | -1.656% | 781,557 | +1.169% |
| 2026-02-17 | 109.62 | 110.67 | 109.25 | 110.49 | +1.572% | 770,722 | -0.507% |
| 2026-02-13 | 109.64 | 109.94 | 108.48 | 108.78 | -1.118% | 739,708 | +1.057% |
| 2026-02-12 | 111.20 | 111.55 | 109.99 | 110.01 | -0.145% | 1,065,640 | -0.073% |
| 2026-02-11 | 109.73 | 110.36 | 108.11 | 110.17 | +0.191% | 685,923 | -0.218% |
| 2026-02-10 | 109.59 | 111.60 | 109.16 | 109.96 | -0.848% | 780,628 | -0.027% |
| 2026-02-09 | 112.80 | 114.90 | 109.99 | 110.90 | -0.333% | 1,247,076 | -0.875% |
| 2026-02-06 | 111.64 | 112.70 | 111.09 | 111.27 | +0.343% | 702,684 | -1.204% |
| 2026-02-05 | 109.77 | 111.61 | 109.77 | 110.89 | +1.334% | 874,664 | -0.866% |
| 2026-02-04 | 107.85 | 110.17 | 107.85 | 109.43 | +1.881% | 1,157,834 | +0.457% |
| 2026-02-03 | 105.58 | 107.41 | 104.93 | 107.41 | +1.541% | 711,659 | +2.346% |
| 2026-02-02 | 105.58 | 106.50 | 104.82 | 105.78 | +0.199% | 743,468 | +3.923% |
| 2026-01-30 | 104.51 | 105.66 | 103.68 | 105.57 | +0.850% | 682,194 | +4.130% |
| 2026-01-29 | 103.49 | 104.68 | 103.11 | 104.68 | +1.819% | 689,196 | +5.015% |
| 2026-01-28 | 101.84 | 103.19 | 101.84 | 102.81 | +0.499% | 523,480 | +6.925% |
| 2026-01-27 | 102.67 | 102.92 | 101.92 | 102.30 | -0.370% | 542,894 | +7.458% |
| 2026-01-26 | 102.30 | 103.49 | 102.11 | 102.68 | +0.805% | 567,074 | +7.061% |
| 2026-01-23 | 102.26 | 102.44 | 101.08 | 101.86 | -0.527% | 677,129 | +7.923% |
| 2026-01-22 | 102.14 | 102.46 | 101.49 | 102.40 | +0.020% | 734,525 | +7.354% |
| 2026-01-21 | 102.65 | 103.40 | 101.56 | 102.38 | +0.078% | 731,714 | +7.374% |
| 2026-01-20 | 102.09 | 103.33 | 102.00 | 102.30 | -0.185% | 940,138 | +7.458% |
| 2026-01-16 | 102.90 | 103.29 | 101.89 | 102.49 | -0.649% | 1,118,541 | +7.259% |
| 2026-01-15 | 103.74 | 104.58 | 102.67 | 103.16 | -0.425% | 623,403 | +6.563% |
| 2026-01-14 | 102.83 | 104.23 | 102.83 | 103.60 | +0.808% | 942,165 | +6.110% |
| 2026-01-13 | 104.58 | 104.61 | 102.48 | 102.77 | -1.674% | 604,194 | +6.967% |
| 2026-01-12 | 104.51 | 105.11 | 103.84 | 104.52 | -0.057% | 787,840 | +5.176% |
| 2026-01-09 | 105.19 | 105.83 | 104.58 | 104.58 | -0.863% | 575,757 | +5.116% |
| 2026-01-08 | 105.54 | 106.91 | 105.04 | 105.49 | +0.038% | 695,385 | +4.209% |
| 2026-01-07 | 105.02 | 105.65 | 104.68 | 105.45 | +0.247% | 652,368 | +4.248% |
| 2026-01-06 | 105.03 | 105.49 | 103.26 | 105.19 | -0.454% | 842,882 | +4.506% |
| 2026-01-05 | 104.10 | 106.16 | 104.08 | 105.67 | +0.965% | 521,011 | +4.031% |
| 2026-01-02 | 105.00 | 105.00 | 103.84 | 104.66 | -0.617% | 583,345 | +5.035% |
| 2025-12-31 | 106.19 | 106.24 | 105.30 | 105.31 | -0.829% | 636,463 | +4.387% |
| 2025-12-30 | 106.19 | 106.41 | 105.97 | 106.19 | -0.047% | 368,387 | +3.522% |
| 2025-12-29 | 106.66 | 106.73 | 105.90 | 106.24 | -0.150% | 574,349 | +3.473% |
| 2025-12-26 | 107.30 | 107.55 | 106.10 | 106.40 | -0.866% | 349,937 | +3.318% |
| 2025-12-24 | 107.27 | 107.63 | 106.95 | 107.33 | -0.167% | 323,547 | +2.422% |
| 2025-12-23 | 108.36 | 108.39 | 107.31 | 107.51 | -0.527% | 679,456 | +2.251% |
| 2025-12-22 | 106.60 | 108.18 | 106.17 | 108.08 | +1.407% | 673,370 | +1.712% |
| 2025-12-19 | 105.77 | 106.64 | 105.77 | 106.58 | +0.680% | 1,653,087 | +3.143% |
| 2025-12-18 | 105.71 | 106.30 | 105.21 | 105.86 | -0.170% | 812,963 | +3.845% |
| 2025-12-17 | 103.99 | 106.22 | 103.79 | 106.04 | +2.001% | 892,299 | +3.668% |
| 2025-12-16 | 105.51 | 105.84 | 103.53 | 103.96 | -1.376% | 981,632 | +5.743% |
| 2025-12-15 | 104.71 | 105.50 | 104.30 | 105.41 | +1.055% | 883,875 | +4.288% |
| 2025-12-12 | 105.13 | 105.19 | 103.98 | 104.31 | -0.325% | 634,500 | +5.388% |
| 2025-12-11 | 102.90 | 105.12 | 102.83 | 104.65 | +1.988% | 1,112,026 | +5.045% |
| 2025-12-10 | 102.47 | 103.00 | 102.12 | 102.61 | +0.049% | 1,445,200 | +7.134% |
| 2025-12-09 | 101.58 | 102.93 | 101.58 | 102.56 | +1.134% | 1,043,785 | +7.186% |
| 2025-12-08 | 102.91 | 102.91 | 101.14 | 101.41 | -1.371% | 1,255,092 | +8.402% |
| 2025-12-05 | 104.59 | 104.59 | 102.62 | 102.82 | -1.598% | 870,535 | +6.915% |
| 2025-12-04 | 105.72 | 106.19 | 104.28 | 104.49 | -1.191% | 918,278 | +5.206% |
| 2025-12-03 | 106.49 | 106.80 | 105.05 | 105.75 | -0.527% | 755,116 | +3.953% |
| 2025-12-02 | 106.82 | 106.95 | 105.69 | 106.31 | -0.085% | 733,119 | +3.405% |
| 2025-12-01 | 107.77 | 108.51 | 106.31 | 106.40 | -1.363% | 897,028 | +3.318% |
| 2025-11-28 | 108.42 | 108.58 | 107.76 | 107.87 | -0.360% | 424,327 | +1.910% |
| 2025-11-26 | 107.75 | 109.06 | 107.75 | 108.26 | +0.287% | 689,661 | +1.543% |
| 2025-11-25 | 107.60 | 108.39 | 107.18 | 107.95 | +0.700% | 868,987 | +1.834% |
| 2025-11-24 | 106.19 | 107.49 | 105.72 | 107.20 | +0.752% | 1,506,358 | +2.547% |
| 2025-11-21 | 105.66 | 107.18 | 105.50 | 106.40 | +1.391% | 1,194,491 | +3.318% |
| 2025-11-20 | 105.65 | 106.50 | 104.69 | 104.94 | -0.342% | 921,433 | +4.755% |
| 2025-11-19 | 104.79 | 105.68 | 104.59 | 105.30 | +0.171% | 661,022 | +4.397% |
| 2025-11-18 | 104.16 | 105.40 | 103.69 | 105.12 | +0.873% | 801,032 | +4.576% |
| 2025-11-17 | 104.87 | 105.30 | 103.89 | 104.21 | -0.192% | 1,200,620 | +5.489% |
| 2025-11-14 | 104.87 | 105.12 | 103.73 | 104.41 | +0.019% | 1,187,415 | +5.287% |
| 2025-11-13 | 103.98 | 105.11 | 103.79 | 104.39 | +0.336% | 600,944 | +5.307% |
| 2025-11-12 | 103.45 | 104.70 | 103.37 | 104.04 | +0.289% | 554,535 | +5.661% |
| 2025-11-11 | 103.55 | 103.96 | 102.74 | 103.74 | +0.699% | 503,069 | +5.967% |
| 2025-11-10 | 102.18 | 103.49 | 101.87 | 103.02 | +0.419% | 518,156 | +6.707% |
| 2025-11-07 | 102.03 | 103.14 | 101.71 | 102.59 | +0.945% | 706,145 | +7.155% |
| 2025-11-06 | 101.01 | 102.49 | 100.97 | 101.63 | +0.763% | 594,528 | +8.167% |
| 2025-11-05 | 100.86 | 101.81 | 100.59 | 100.86 | +0.219% | 616,628 | +8.993% |
| 2025-11-04 | 98.18 | 100.78 | 98.15 | 100.64 | +1.227% | 768,109 | +9.231% |
| 2025-11-03 | 101.17 | 102.00 | 98.21 | 99.42 | -0.141% | 899,313 | +10.571% |
| 2025-10-31 | 99.23 | 99.87 | 99.03 | 99.56 | +0.030% | 716,070 | +10.416% |
| 2025-10-30 | 98.13 | 99.72 | 98.13 | 99.53 | +1.769% | 1,044,371 | +10.449% |
| 2025-10-29 | 97.89 | 98.36 | 97.38 | 97.80 | -0.579% | 823,952 | +12.403% |
| 2025-10-28 | 99.80 | 99.89 | 98.27 | 98.37 | -1.689% | 749,069 | +11.752% |
| 2025-10-27 | 100.13 | 100.42 | 99.67 | 100.06 | +0.010% | 475,805 | +9.864% |
| 2025-10-24 | 100.04 | 100.52 | 99.61 | 100.05 | +0.110% | 404,028 | +9.875% |
| 2025-10-23 | 100.43 | 100.43 | 99.39 | 99.94 | -0.070% | 558,427 | +9.996% |
| 2025-10-22 | 99.67 | 100.25 | 99.24 | 100.01 | +0.573% | 749,297 | +9.919% |
| 2025-10-21 | 99.26 | 99.88 | 99.05 | 99.44 | +0.242% | 485,761 | +10.549% |
| 2025-10-20 | 99.14 | 99.56 | 98.27 | 99.20 | +0.374% | 568,191 | +10.817% |
| 2025-10-17 | 98.37 | 98.92 | 98.15 | 98.83 | +0.672% | 665,629 | +11.231% |
| 2025-10-16 | 99.23 | 100.14 | 97.88 | 98.17 | -2.133% | 770,287 | +11.979% |
| 2025-10-15 | 102.17 | 102.64 | 100.21 | 100.31 | -2.251% | 964,521 | +9.590% |
| 2025-10-14 | 101.75 | 102.73 | 101.26 | 102.62 | +1.273% | 592,636 | +7.123% |
| 2025-10-13 | 100.75 | 101.79 | 100.34 | 101.33 | +0.466% | 876,552 | +8.487% |
| 2025-10-10 | 102.69 | 102.70 | 100.75 | 100.86 | -1.350% | 1,050,164 | +8.993% |
| 2025-10-09 | 103.23 | 103.52 | 101.93 | 102.24 | -0.786% | 606,707 | +7.522% |
| 2025-10-08 | 103.20 | 103.47 | 102.55 | 103.05 | +0.058% | 415,020 | +6.676% |
| 2025-10-07 | 102.37 | 103.19 | 101.82 | 102.99 | +0.606% | 945,325 | +6.739% |
| 2025-10-06 | 101.67 | 102.84 | 101.67 | 102.37 | +0.679% | 566,155 | +7.385% |
| 2025-10-03 | 101.24 | 102.41 | 101.24 | 101.68 | +0.010% | 899,462 | +8.114% |
| 2025-10-02 | 99.47 | 101.79 | 99.47 | 101.67 | +1.518% | 867,136 | +8.124% |
| 2025-10-01 | 99.91 | 100.48 | 99.69 | 100.15 | -0.239% | 719,881 | +9.765% |
| 2025-09-30 | 99.71 | 100.70 | 99.62 | 100.39 | +0.722% | 671,678 | +9.503% |
| 2025-09-29 | 100.36 | 100.53 | 99.08 | 99.67 | -0.628% | 759,950 | +10.294% |
| 2025-09-26 | 99.65 | 100.56 | 99.65 | 100.30 | +1.293% | 702,466 | +9.601% |
| 2025-09-25 | 99.32 | 100.05 | 98.76 | 99.02 | -0.242% | 865,278 | +11.018% |
| 2025-09-24 | 97.82 | 99.38 | 97.82 | 99.26 | +1.286% | 789,401 | +10.750% |
| 2025-09-23 | 97.06 | 98.37 | 97.00 | 98.00 | +0.782% | 1,110,901 | +12.173% |
| 2025-09-22 | 96.35 | 97.44 | 96.17 | 97.24 | +0.569% | 911,879 | +13.050% |
| 2025-09-19 | 97.38 | 97.38 | 96.51 | 96.69 | -0.361% | 2,314,098 | +13.693% |
| 2025-09-18 | 96.28 | 97.49 | 95.95 | 97.04 | +0.258% | 971,261 | +13.283% |
| 2025-09-17 | 96.12 | 97.23 | 96.12 | 96.79 | +0.939% | 798,865 | +13.576% |
| 2025-09-16 | 96.94 | 97.09 | 95.71 | 95.89 | -1.063% | 829,421 | +14.642% |
| 2025-09-15 | 97.64 | 97.83 | 96.79 | 96.92 | -0.748% | 635,514 | +13.423% |
| 2025-09-12 | 97.75 | 98.33 | 97.44 | 97.65 | -0.408% | 770,614 | +12.576% |
| 2025-09-11 | 96.03 | 98.18 | 95.96 | 98.05 | +2.008% | 579,772 | +12.116% |
| 2025-09-10 | 95.54 | 96.15 | 95.29 | 96.12 | +0.219% | 714,827 | +14.367% |
| 2025-09-09 | 95.76 | 96.36 | 95.76 | 95.91 | -0.115% | 586,729 | +14.618% |
| 2025-09-08 | 96.33 | 96.33 | 95.10 | 96.02 | -0.642% | 898,248 | +14.487% |
| 2025-09-05 | 97.47 | 97.77 | 96.08 | 96.64 | -0.913% | 770,458 | +13.752% |
| 2025-09-04 | 97.45 | 97.75 | 97.13 | 97.53 | +0.671% | 506,087 | +12.714% |
| 2025-09-03 | 95.77 | 96.96 | 95.70 | 96.88 | +0.686% | 700,279 | +13.470% |
| 2025-09-02 | 96.61 | 96.82 | 95.61 | 96.22 | -0.599% | 724,150 | +14.249% |
| 2025-08-29 | 96.85 | 97.35 | 96.49 | 96.80 | +0.290% | 556,232 | +13.564% |
| 2025-08-28 | 96.42 | 96.59 | 95.84 | 96.52 | +0.156% | 617,565 | +13.893% |
| 2025-08-27 | 95.89 | 96.73 | 95.78 | 96.37 | +0.490% | 617,196 | +14.071% |
| 2025-08-26 | 95.34 | 95.90 | 95.11 | 95.90 | +0.261% | 1,637,567 | +14.630% |
| 2025-08-25 | 96.04 | 96.24 | 95.46 | 95.65 | -0.675% | 634,712 | +14.929% |
| 2025-08-22 | 96.91 | 97.41 | 96.02 | 96.30 | -0.062% | 766,076 | +14.154% |
| 2025-08-21 | 96.50 | 97.08 | 96.28 | 96.36 | -0.352% | 830,902 | +14.083% |
| 2025-08-20 | 96.25 | 97.13 | 96.12 | 96.70 | +0.782% | 869,419 | +13.681% |
| 2025-08-19 | 94.53 | 96.00 | 94.53 | 95.95 | +1.438% | 750,894 | +14.570% |
| 2025-08-18 | 95.01 | 95.08 | 94.36 | 94.59 | -0.432% | 853,200 | +16.217% |
| 2025-08-15 | 95.85 | 96.10 | 94.97 | 95.00 | -0.607% | 947,339 | +15.716% |
| 2025-08-14 | 95.42 | 95.79 | 94.86 | 95.58 | +0.178% | 647,427 | +15.014% |
| 2025-08-13 | 94.44 | 95.57 | 94.31 | 95.41 | +1.156% | 632,187 | +15.219% |
| 2025-08-12 | 94.11 | 94.49 | 93.73 | 94.32 | +0.683% | 543,055 | +16.550% |
| 2025-08-11 | 93.96 | 94.23 | 93.25 | 93.68 | -0.096% | 673,234 | +17.346% |
| 2025-08-08 | 93.80 | 94.24 | 93.35 | 93.77 | +0.579% | 536,605 | +17.234% |
| 2025-08-07 | 94.23 | 94.44 | 92.92 | 93.23 | -0.903% | 555,860 | +17.913% |
| 2025-08-06 | 93.67 | 94.62 | 93.39 | 94.08 | +0.836% | 950,687 | +16.847% |
| 2025-08-05 | 92.99 | 93.55 | 92.25 | 93.30 | +0.517% | 638,026 | +17.824% |
| 2025-08-04 | 91.40 | 93.11 | 90.53 | 92.82 | +2.802% | 823,521 | +18.434% |
| 2025-08-01 | 90.52 | 90.52 | 89.32 | 90.29 | -0.276% | 984,817 | +21.752% |
| 2025-07-31 | 89.87 | 91.38 | 89.76 | 90.54 | +0.277% | 994,601 | +21.416% |
| 2025-07-30 | 91.10 | 91.22 | 89.82 | 90.29 | -0.911% | 709,051 | +21.752% |
| 2025-07-29 | 91.24 | 91.76 | 90.81 | 91.12 | +0.796% | 611,215 | +20.643% |
| 2025-07-28 | 91.43 | 91.73 | 90.25 | 90.40 | -1.375% | 587,288 | +21.604% |
| 2025-07-25 | 91.25 | 91.98 | 91.25 | 91.66 | +0.438% | 436,660 | +19.932% |
| 2025-07-24 | 91.69 | 91.92 | 91.12 | 91.26 | -0.815% | 483,172 | +20.458% |
| 2025-07-23 | 92.43 | 92.64 | 91.29 | 92.01 | -0.011% | 528,854 | +19.476% |
| 2025-07-22 | 91.51 | 92.30 | 91.04 | 92.02 | +0.767% | 1,653,565 | +19.463% |
| 2025-07-21 | 92.77 | 93.12 | 91.23 | 91.32 | -1.147% | 537,568 | +20.379% |
| 2025-07-18 | 92.30 | 93.23 | 92.09 | 92.38 | +0.217% | 950,767 | +18.998% |
| 2025-07-17 | 90.76 | 92.37 | 90.72 | 92.18 | +1.364% | 827,032 | +19.256% |
| 2025-07-16 | 90.23 | 91.02 | 89.93 | 90.94 | +1.247% | 809,487 | +20.882% |
| 2025-07-15 | 91.12 | 91.50 | 89.81 | 89.82 | -1.975% | 790,586 | +22.389% |
| 2025-07-14 | 90.29 | 91.69 | 90.25 | 91.63 | +1.148% | 746,524 | +19.972% |
| 2025-07-11 | 89.96 | 90.94 | 89.77 | 90.59 | +0.099% | 862,231 | +21.349% |
| 2025-07-10 | 90.35 | 90.87 | 89.92 | 90.50 | -0.517% | 989,985 | +21.470% |
| 2025-07-09 | 91.90 | 91.90 | 90.86 | 90.97 | -0.764% | 913,494 | +20.842% |
| 2025-07-08 | 91.02 | 92.29 | 90.95 | 91.67 | +0.241% | 857,822 | +19.919% |
| 2025-07-07 | 92.17 | 92.85 | 91.13 | 91.45 | -1.017% | 924,179 | +20.208% |
| 2025-07-03 | 91.37 | 92.60 | 91.37 | 92.39 | +1.150% | 500,770 | +18.985% |
| 2025-07-02 | 92.14 | 92.20 | 89.42 | 91.34 | -1.062% | 898,606 | +20.353% |
| 2025-07-01 | 91.48 | 92.49 | 91.23 | 92.32 | +0.720% | 890,139 | +19.075% |
| 2025-06-30 | 90.37 | 91.89 | 90.20 | 91.66 | +1.394% | 1,027,274 | +19.932% |
| 2025-06-27 | 89.89 | 90.75 | 89.46 | 90.40 | +0.400% | 1,298,744 | +21.604% |
| 2025-06-26 | 89.35 | 90.14 | 89.20 | 90.04 | +1.282% | 750,388 | +22.090% |
| 2025-06-25 | 89.74 | 89.74 | 88.76 | 88.90 | -1.200% | 718,792 | +23.656% |
| 2025-06-24 | 90.80 | 90.90 | 89.83 | 89.98 | -0.761% | 808,014 | +22.172% |
| 2025-06-23 | 89.26 | 90.72 | 88.77 | 90.67 | +1.694% | 897,227 | +21.242% |
| 2025-06-20 | 88.61 | 89.38 | 88.36 | 89.16 | +0.940% | 2,111,159 | +23.295% |
| 2025-06-18 | 88.27 | 88.94 | 88.11 | 88.33 | +0.068% | 1,301,813 | +24.454% |
| 2025-06-17 | 88.13 | 88.77 | 87.83 | 88.27 | -0.372% | 1,202,827 | +24.538% |
| 2025-06-16 | 89.05 | 89.48 | 88.44 | 88.60 | -0.068% | 797,588 | +24.074% |
| 2025-06-13 | 88.91 | 89.08 | 88.20 | 88.66 | -0.583% | 783,114 | +23.991% |
| 2025-06-12 | 88.18 | 89.29 | 88.17 | 89.18 | +0.711% | 622,638 | +23.268% |
| 2025-06-11 | 87.96 | 88.92 | 87.68 | 88.55 | +0.454% | 799,135 | +24.145% |
| 2025-06-10 | 87.95 | 88.71 | 87.64 | 88.15 | -0.238% | 878,185 | +24.708% |
| 2025-06-09 | 89.15 | 89.58 | 86.77 | 88.36 | -0.875% | 932,961 | +24.411% |
| 2025-06-06 | 89.37 | 89.53 | 88.49 | 89.14 | +0.598% | 423,171 | +23.323% |
| 2025-06-05 | 88.11 | 88.77 | 87.73 | 88.61 | +0.453% | 724,767 | +24.060% |
| 2025-06-04 | 89.60 | 89.77 | 88.13 | 88.21 | -1.573% | 791,329 | +24.623% |
| 2025-06-03 | 89.26 | 89.79 | 87.86 | 89.62 | -0.056% | 594,026 | +22.662% |
| 2025-06-02 | 88.74 | 89.70 | 88.19 | 89.67 | +0.426% | 602,983 | +22.594% |
| 2025-05-30 | 88.57 | 89.46 | 88.09 | 89.29 | +0.654% | 1,596,597 | +23.116% |
| 2025-05-29 | 88.01 | 88.76 | 88.01 | 88.71 | +0.692% | 585,033 | +23.921% |
| 2025-05-28 | 88.80 | 89.05 | 87.98 | 88.10 | -1.089% | 755,275 | +24.779% |
| 2025-05-27 | 88.50 | 89.13 | 87.89 | 89.07 | +1.354% | 611,626 | +23.420% |
| 2025-05-23 | 87.09 | 88.20 | 86.82 | 87.88 | +0.331% | 764,043 | +25.091% |
| 2025-05-22 | 87.70 | 88.03 | 86.83 | 87.59 | -0.160% | 606,544 | +25.505% |
| 2025-05-21 | 88.33 | 88.55 | 87.58 | 87.73 | -1.349% | 711,522 | +25.305% |
| 2025-05-20 | 89.03 | 89.44 | 88.83 | 88.93 | 0.000% | 583,599 | +23.614% |