^FCHI
CAC 40 (^FCHI)
7769.2100
€
-95.8600 (%-1.22)
^FCHI: CAC 40 Historical Data
Historical price data, yearly archive and performance analysis for CAC 40.
Historical Chart
Loading chart...
Average
OPEN 7,860.6094
CLOSE 7,858.3879
Low
LOW 6,763.76
High
HIGH 8,314.23
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 7,374.5898 | 7,399.25 | 7,285.2998 | 7,393.7598 |
| 01/03/2025 | 7,387.9702 | 7,387.9702 | 7,270.5698 | 7,282.2202 |
| 01/06/2025 | 7,313.3599 | 7,454.8701 | 7,304.4702 | 7,445.6899 |
| 01/07/2025 | 7,451.3398 | 7,516.9502 | 7,417.4199 | 7,489.3501 |
| 01/08/2025 | 7,489.2002 | 7,496.5098 | 7,396.6802 | 7,452.4199 |
| 01/09/2025 | 7,421.2002 | 7,504.1099 | 7,413.1499 | 7,490.2798 |
| 01/10/2025 | 7,495.21 | 7,521.2202 | 7,417.5898 | 7,431.04 |
| 01/13/2025 | 7,409.5601 | 7,424.5098 | 7,353.0498 | 7,408.6401 |
| 01/14/2025 | 7,481.9502 | 7,499.77 | 7,423.4902 | 7,423.6699 |
| 01/15/2025 | 7,447.3901 | 7,514.9102 | 7,415.52 | 7,474.5898 |
| 01/16/2025 | 7,591.3501 | 7,634.7402 | 7,567.6699 | 7,634.7402 |
| 01/17/2025 | 7,685.04 | 7,732.3198 | 7,667.8501 | 7,709.75 |
| 01/20/2025 | 7,722.1201 | 7,766.2402 | 7,707.29 | 7,733.5 |
| 01/21/2025 | 7,724.3398 | 7,774.7598 | 7,713.2598 | 7,770.9502 |
| 01/22/2025 | 7,783.2998 | 7,873.98 | 7,773.6401 | 7,837.3999 |
| 01/23/2025 | 7,851.3999 | 7,896.9702 | 7,829.3999 | 7,892.6099 |
| 01/24/2025 | 7,958.9199 | 7,988.8501 | 7,904.1699 | 7,927.6201 |
| 01/27/2025 | 7,873.7002 | 7,928.4102 | 7,844.4102 | 7,906.5801 |
| 01/28/2025 | 7,899.2798 | 7,955.46 | 7,879.3301 | 7,897.3701 |
| 01/29/2025 | 7,874.7202 | 7,891.5898 | 7,848.7598 | 7,872.48 |
| 01/30/2025 | 7,904.4702 | 7,951.8501 | 7,889.2202 | 7,941.6401 |
| 01/31/2025 | 7,954.4302 | 7,996.4102 | 7,928.8398 | 7,950.1699 |
| 02/03/2025 | 7,786.3198 | 7,875.5801 | 7,785.8701 | 7,854.9199 |
| 02/04/2025 | 7,870.29 | 7,915.5298 | 7,808.1099 | 7,906.3999 |
| 02/05/2025 | 7,888.6001 | 7,900.71 | 7,858.2202 | 7,891.6802 |
| 02/06/2025 | 7,918.3599 | 8,024.8799 | 7,906.3599 | 8,007.6201 |
| 02/07/2025 | 7,998.3799 | 8,027.0498 | 7,954.8999 | 7,973.0298 |
| 02/10/2025 | 7,977.7598 | 8,014.1299 | 7,971.1499 | 8,006.2202 |
| 02/11/2025 | 8,013.0098 | 8,037.2402 | 7,995.6499 | 8,028.8999 |
| 02/12/2025 | 8,039.6099 | 8,067.0698 | 7,984.7202 | 8,042.1899 |
| 02/13/2025 | 8,120.8101 | 8,176.1201 | 8,091.4199 | 8,164.1099 |
| 02/14/2025 | 8,164.6201 | 8,212.6397 | 8,155.4502 | 8,178.54 |
| 02/17/2025 | 8,181.3999 | 8,199.04 | 8,165.8999 | 8,189.1299 |
| 02/18/2025 | 8,205.9404 | 8,225.1299 | 8,160.6099 | 8,206.5596 |
| 02/19/2025 | 8,205.4404 | 8,208.6699 | 8,097.1401 | 8,110.54 |
| 02/20/2025 | 8,140.7798 | 8,172.7598 | 8,107.3101 | 8,122.5801 |
| 02/21/2025 | 8,138.2402 | 8,180.7202 | 8,126.8701 | 8,154.5098 |
| 02/24/2025 | 8,138.8599 | 8,150.6401 | 8,064.6699 | 8,090.9902 |
| 02/25/2025 | 8,065.3599 | 8,107.1099 | 8,043.1299 | 8,051.0698 |
| 02/26/2025 | 8,103.73 | 8,169.3501 | 8,084.0498 | 8,143.9199 |
| 02/27/2025 | 8,104.23 | 8,136.8599 | 8,048.27 | 8,102.52 |
| 02/28/2025 | 8,047.04 | 8,111.6299 | 8,031.48 | 8,111.6299 |
| 03/03/2025 | 8,139.1299 | 8,257.8799 | 8,087.3101 | 8,199.71 |
| 03/04/2025 | 8,112.1299 | 8,136.27 | 8,001.1499 | 8,047.9199 |
| 03/05/2025 | 8,174.0801 | 8,245.2402 | 8,151.4702 | 8,173.75 |
| 03/06/2025 | 8,226.1904 | 8,229.4404 | 8,103.54 | 8,197.6699 |
| 03/07/2025 | 8,163.2998 | 8,177.8501 | 8,066.1499 | 8,120.7998 |
| 03/10/2025 | 8,161.5298 | 8,174.5898 | 8,039.3599 | 8,047.6001 |
| 03/11/2025 | 8,092.02 | 8,111.2202 | 7,921.0498 | 7,941.9102 |
| 03/12/2025 | 8,006.04 | 8,072.4502 | 7,938.8501 | 7,988.96 |
| 03/13/2025 | 7,983.5698 | 8,032.6499 | 7,927.8301 | 7,938.21 |
| 03/14/2025 | 7,924.2202 | 8,044.4399 | 7,916.5801 | 8,028.2798 |
| 03/17/2025 | 8,034.23 | 8,087.6001 | 8,010.71 | 8,073.98 |
| 03/18/2025 | 8,100.8901 | 8,140.0898 | 8,090.6299 | 8,114.5698 |
| 03/19/2025 | 8,104.6602 | 8,181.8501 | 8,096.5 | 8,171.4702 |
| 03/20/2025 | 8,164.0898 | 8,167.48 | 8,062.1401 | 8,094.2002 |
| 03/21/2025 | 8,062.27 | 8,075.44 | 8,010.26 | 8,042.95 |
| 03/24/2025 | 8,104.71 | 8,114.45 | 8,002.34 | 8,022.33 |
| 03/25/2025 | 8,042.73 | 8,142.51 | 8,042.73 | 8,108.59 |
| 03/26/2025 | 8,121.99 | 8,127.91 | 8,025.21 | 8,030.68 |
| 03/27/2025 | 7,968.8 | 8,015.89 | 7,926.93 | 7,990.11 |
| 03/28/2025 | 7,949.23 | 7,975.55 | 7,894.62 | 7,916.08 |
| 03/31/2025 | 7,849.32 | 7,853.21 | 7,753.74 | 7,790.71 |
| 04/01/2025 | 7,837.45 | 7,884.35 | 7,814.73 | 7,876.36 |
| 04/02/2025 | 7,850.88 | 7,859.41 | 7,792.98 | 7,858.83 |
| 04/03/2025 | 7,689.61 | 7,740.91 | 7,585 | 7,598.98 |
| 04/04/2025 | 7,546.43 | 7,552.52 | 7,215.76 | 7,274.95 |
| 04/07/2025 | 6,804.84 | 7,285.73 | 6,763.76 | 6,927.12 |
| 04/08/2025 | 7,036.17 | 7,179.49 | 6,952.12 | 7,100.42 |
| 04/09/2025 | 6,902.42 | 6,999.35 | 6,792.57 | 6,863.02 |
| 04/10/2025 | 7,296.5 | 7,384.47 | 7,126.02 | 7,126.02 |
| 04/11/2025 | 7,191.48 | 7,204.6 | 7,007.63 | 7,104.8 |
| 04/14/2025 | 7,238.01 | 7,308.76 | 7,222.86 | 7,273.12 |
| 04/15/2025 | 7,255.06 | 7,344.2 | 7,239.73 | 7,335.4 |
| 04/16/2025 | 7,276.39 | 7,332.14 | 7,243.77 | 7,329.97 |
| 04/17/2025 | 7,311.91 | 7,331.64 | 7,257.77 | 7,285.86 |
| 04/22/2025 | 7,284.71 | 7,326.47 | 7,218.3 | 7,326.47 |
| 04/23/2025 | 7,403.93 | 7,555.17 | 7,403.93 | 7,482.36 |
| 04/24/2025 | 7,448.46 | 7,507.3 | 7,411.03 | 7,502.78 |
| 04/25/2025 | 7,565.35 | 7,574.25 | 7,525.13 | 7,536.26 |
| 04/28/2025 | 7,564.26 | 7,618.55 | 7,564.26 | 7,573.76 |
| 04/29/2025 | 7,572.23 | 7,588.43 | 7,533.57 | 7,555.87 |
| 04/30/2025 | 7,586.65 | 7,609.32 | 7,512.23 | 7,593.87 |
| 05/02/2025 | 7,710.08 | 7,779.7 | 7,679.01 | 7,770.48 |
| 05/05/2025 | 7,735.59 | 7,747.49 | 7,713.16 | 7,727.93 |
| 05/06/2025 | 7,743.07 | 7,746.28 | 7,647.78 | 7,696.92 |
| 05/07/2025 | 7,668.18 | 7,678.95 | 7,613.2 | 7,626.84 |
| 05/08/2025 | 7,657.03 | 7,719.83 | 7,646.01 | 7,694.44 |
| 05/09/2025 | 7,732.02 | 7,767.07 | 7,723.14 | 7,743.75 |
| 05/12/2025 | 7,800.18 | 7,880.29 | 7,783.69 | 7,850.1 |
| 05/13/2025 | 7,842.79 | 7,879.39 | 7,840.86 | 7,873.83 |
| 05/14/2025 | 7,875.39 | 7,877.74 | 7,805.7 | 7,836.79 |
| 05/15/2025 | 7,806.12 | 7,853.47 | 7,800.37 | 7,853.47 |
| 05/16/2025 | 7,874.93 | 7,915.43 | 7,855.72 | 7,886.69 |
| 05/19/2025 | 7,854.11 | 7,883.63 | 7,824.42 | 7,883.63 |
| 05/20/2025 | 7,899.86 | 7,955.53 | 7,878.57 | 7,942.42 |
| 05/21/2025 | 7,913.74 | 7,930.61 | 7,873.17 | 7,910.49 |
| 05/22/2025 | 7,870.57 | 7,887.1 | 7,807.05 | 7,864.44 |
| 05/23/2025 | 7,876.87 | 7,888.97 | 7,620.4 | 7,734.4 |
| 05/26/2025 | 7,833.13 | 7,840.3 | 7,799.81 | 7,828.13 |
| 05/27/2025 | 7,816.51 | 7,856.4 | 7,808.12 | 7,826.79 |
| 05/28/2025 | 7,825.42 | 7,853.66 | 7,787.58 | 7,788.1 |
| 05/29/2025 | 7,866.77 | 7,869.92 | 7,779.72 | 7,779.72 |
| 05/30/2025 | 7,776.04 | 7,811.49 | 7,747.9 | 7,751.89 |
| 06/02/2025 | 7,714.91 | 7,744.28 | 7,668.9 | 7,737.2 |
| 06/03/2025 | 7,752.28 | 7,765.46 | 7,699.24 | 7,763.84 |
| 06/04/2025 | 7,795.06 | 7,843.21 | 7,779.36 | 7,804.67 |
| 06/05/2025 | 7,811.18 | 7,848.09 | 7,761.54 | 7,790.27 |
| 06/06/2025 | 7,794.88 | 7,815 | 7,769.84 | 7,804.87 |
| 06/09/2025 | 7,796.26 | 7,812.73 | 7,772.09 | 7,791.47 |
| 06/10/2025 | 7,784.58 | 7,815.44 | 7,769.51 | 7,804.33 |
| 06/11/2025 | 7,810.84 | 7,840.02 | 7,775.9 | 7,775.9 |
| 06/12/2025 | 7,741.04 | 7,783.64 | 7,698.23 | 7,765.11 |
| 06/13/2025 | 7,670.04 | 7,713.68 | 7,659.13 | 7,684.68 |
| 06/16/2025 | 7,706.84 | 7,769.32 | 7,705.28 | 7,742.24 |
| 06/17/2025 | 7,687.17 | 7,702.75 | 7,646.76 | 7,683.73 |
| 06/18/2025 | 7,687.42 | 7,710.14 | 7,641.13 | 7,656.12 |
| 06/19/2025 | 7,605.88 | 7,618.76 | 7,553.45 | 7,553.45 |
| 06/20/2025 | 7,597.18 | 7,636.83 | 7,575.99 | 7,589.66 |
| 06/23/2025 | 7,549.92 | 7,597.94 | 7,505.27 | 7,537.57 |
| 06/24/2025 | 7,656.54 | 7,678.78 | 7,606.32 | 7,615.99 |
| 06/25/2025 | 7,630.34 | 7,658.5 | 7,557.24 | 7,558.16 |
| 06/26/2025 | 7,587.24 | 7,594.9 | 7,532.25 | 7,557.31 |
| 06/27/2025 | 7,613.35 | 7,691.55 | 7,609.96 | 7,691.55 |
| 06/30/2025 | 7,714.56 | 7,714.56 | 7,660.78 | 7,665.91 |
| 07/01/2025 | 7,674.54 | 7,675.69 | 7,612.39 | 7,662.59 |
| 07/02/2025 | 7,710.72 | 7,770.45 | 7,674.23 | 7,738.42 |
| 07/03/2025 | 7,763.25 | 7,766.92 | 7,717.07 | 7,754.55 |
| 07/04/2025 | 7,713.54 | 7,713.54 | 7,656.69 | 7,696.27 |
| 07/07/2025 | 7,704.21 | 7,730.98 | 7,682.12 | 7,723.47 |
| 07/08/2025 | 7,743.57 | 7,771.62 | 7,696.38 | 7,766.71 |
| 07/09/2025 | 7,799.33 | 7,886.79 | 7,790.55 | 7,878.46 |
| 07/10/2025 | 7,909.86 | 7,940.62 | 7,885.87 | 7,902.25 |
| 07/11/2025 | 7,873.43 | 7,881.19 | 7,815.19 | 7,829.29 |
| 07/14/2025 | 7,774.04 | 7,810.55 | 7,764.8 | 7,808.17 |
| 07/15/2025 | 7,818.09 | 7,836.13 | 7,766.21 | 7,766.21 |
| 07/16/2025 | 7,740.15 | 7,778.13 | 7,722.09 | 7,722.09 |
| 07/17/2025 | 7,794.42 | 7,822.02 | 7,783.65 | 7,822 |
| 07/18/2025 | 7,857.69 | 7,873.3 | 7,815.23 | 7,822.67 |
| 07/21/2025 | 7,825.73 | 7,838.61 | 7,757.68 | 7,798.22 |
| 07/22/2025 | 7,775.04 | 7,782.66 | 7,726.74 | 7,744.41 |
| 07/23/2025 | 7,839.71 | 7,869.96 | 7,816.27 | 7,850.43 |
| 07/24/2025 | 7,873.5 | 7,898.03 | 7,797.28 | 7,818.28 |
| 07/25/2025 | 7,782.39 | 7,851.46 | 7,759.59 | 7,834.58 |
| 07/28/2025 | 7,924.53 | 7,931.15 | 7,794.66 | 7,800.88 |
| 07/29/2025 | 7,834.84 | 7,924.62 | 7,833.02 | 7,857.36 |
| 07/30/2025 | 7,856.01 | 7,921.61 | 7,853.54 | 7,861.96 |
| 07/31/2025 | 7,876.59 | 7,906.37 | 7,771.97 | 7,771.97 |
| 08/01/2025 | 7,676.39 | 7,691.12 | 7,523.61 | 7,546.16 |
| 08/04/2025 | 7,582.77 | 7,632.77 | 7,571.76 | 7,632.01 |
| 08/05/2025 | 7,670.2 | 7,670.2 | 7,610.57 | 7,621.04 |
| 08/06/2025 | 7,658.92 | 7,672.15 | 7,620.97 | 7,635.03 |
| 08/07/2025 | 7,651.4 | 7,737.63 | 7,645.21 | 7,709.32 |
| 08/08/2025 | 7,733.71 | 7,770.89 | 7,710.67 | 7,743 |
| 08/11/2025 | 7,764.24 | 7,764.24 | 7,694.34 | 7,698.52 |
| 08/12/2025 | 7,730.22 | 7,759.74 | 7,702.51 | 7,753.42 |
| 08/13/2025 | 7,775.23 | 7,819.69 | 7,769.07 | 7,804.97 |
| 08/14/2025 | 7,822.95 | 7,871.39 | 7,818.57 | 7,870.34 |
| 08/15/2025 | 7,917.06 | 7,945.27 | 7,896.56 | 7,923.45 |
| 08/18/2025 | 7,929.42 | 7,929.42 | 7,856.9 | 7,884.05 |
| 08/19/2025 | 7,894.69 | 7,986.81 | 7,892.72 | 7,979.08 |
| 08/20/2025 | 7,949.14 | 8,004.34 | 7,932.06 | 7,973.03 |
| 08/21/2025 | 7,970.75 | 7,970.75 | 7,910.34 | 7,938.29 |
| 08/22/2025 | 7,923.39 | 7,997.35 | 7,923.39 | 7,969.69 |
| 08/25/2025 | 7,943 | 7,946.07 | 7,836.96 | 7,843.04 |
| 08/26/2025 | 7,726.24 | 7,749.24 | 7,668.08 | 7,709.81 |
| 08/27/2025 | 7,718.29 | 7,765.17 | 7,703.93 | 7,743.93 |
| 08/28/2025 | 7,770.69 | 7,833.04 | 7,734.96 | 7,762.6 |
| 08/29/2025 | 7,743.44 | 7,764.29 | 7,702.21 | 7,703.9 |
| 09/01/2025 | 7,724.96 | 7,744.64 | 7,697.82 | 7,707.9 |
| 09/02/2025 | 7,730.61 | 7,738.18 | 7,648.13 | 7,654.25 |
| 09/03/2025 | 7,699.62 | 7,736.76 | 7,671.53 | 7,719.71 |
| 09/04/2025 | 7,701.46 | 7,727.76 | 7,676.84 | 7,698.92 |
| 09/05/2025 | 7,723.97 | 7,732.04 | 7,649.4 | 7,674.78 |
| 09/08/2025 | 7,706.79 | 7,745.05 | 7,682.31 | 7,734.84 |
| 09/09/2025 | 7,750.92 | 7,791.65 | 7,729.88 | 7,749.39 |
| 09/10/2025 | 7,774.36 | 7,823.34 | 7,750.6 | 7,761.32 |
| 09/11/2025 | 7,781.8 | 7,848.38 | 7,773.57 | 7,823.52 |
| 09/12/2025 | 7,830.7 | 7,842.62 | 7,768.91 | 7,825.24 |
| 09/15/2025 | 7,848.2 | 7,935.31 | 7,843.46 | 7,896.93 |
| 09/16/2025 | 7,890.53 | 7,903.04 | 7,811.12 | 7,818.22 |
| 09/17/2025 | 7,841.55 | 7,846.09 | 7,777.96 | 7,786.98 |
| 09/18/2025 | 7,822.57 | 7,887.11 | 7,818.74 | 7,854.61 |
| 09/19/2025 | 7,873.37 | 7,934.92 | 7,853.59 | 7,853.59 |
| 09/22/2025 | 7,847.76 | 7,850.22 | 7,801.17 | 7,830.11 |
| 09/23/2025 | 7,867.69 | 7,919.07 | 7,857.11 | 7,872.02 |
| 09/24/2025 | 7,871.22 | 7,872.57 | 7,810.05 | 7,827.45 |
| 09/25/2025 | 7,797.97 | 7,819.7 | 7,760.07 | 7,795.42 |
| 09/26/2025 | 7,822.17 | 7,875.04 | 7,821.25 | 7,870.68 |
| 09/29/2025 | 7,899.02 | 7,901.23 | 7,870.47 | 7,880.87 |
| 09/30/2025 | 7,865.44 | 7,895.94 | 7,831.08 | 7,895.94 |
| 10/01/2025 | 7,894.29 | 7,984.82 | 7,865.4 | 7,966.95 |
| 10/02/2025 | 8,025.5 | 8,088.53 | 8,023.02 | 8,056.63 |
| 10/03/2025 | 8,093.01 | 8,097.24 | 8,040.36 | 8,081.54 |
| 10/06/2025 | 8,035.33 | 8,035.72 | 7,909.46 | 7,971.78 |
| 10/07/2025 | 7,974.91 | 8,005.74 | 7,934.13 | 7,974.85 |
| 10/08/2025 | 7,983.37 | 8,070.64 | 7,983.37 | 8,060.13 |
| 10/09/2025 | 8,074.12 | 8,109.77 | 8,041.36 | 8,041.36 |
| 10/10/2025 | 8,049.57 | 8,082.53 | 7,905.83 | 7,918 |
| 10/13/2025 | 7,959.27 | 7,995.49 | 7,902.12 | 7,934.26 |
| 10/14/2025 | 7,862.91 | 7,932.88 | 7,825.97 | 7,919.62 |
| 10/15/2025 | 8,029.97 | 8,130.72 | 8,024.54 | 8,077 |
| 10/16/2025 | 8,093.46 | 8,188.59 | 8,053.07 | 8,188.59 |
| 10/17/2025 | 8,092.53 | 8,224.56 | 8,080.83 | 8,174.2 |
| 10/20/2025 | 8,213.2 | 8,239.67 | 8,151.35 | 8,206.07 |
| 10/21/2025 | 8,206.35 | 8,271.48 | 8,198.27 | 8,258.86 |
| 10/22/2025 | 8,222.73 | 8,248.9 | 8,193.35 | 8,206.87 |
| 10/23/2025 | 8,225.45 | 8,257.47 | 8,215.53 | 8,225.78 |
| 10/24/2025 | 8,263.91 | 8,263.91 | 8,169.23 | 8,225.63 |
| 10/27/2025 | 8,237.2 | 8,252.64 | 8,202.72 | 8,239.18 |
| 10/28/2025 | 8,219.53 | 8,243.64 | 8,204.01 | 8,216.58 |
| 10/29/2025 | 8,198.71 | 8,226.32 | 8,186.01 | 8,200.88 |
| 10/30/2025 | 8,180.35 | 8,206.84 | 8,114.74 | 8,157.29 |
| 10/31/2025 | 8,150.22 | 8,161.81 | 8,106.95 | 8,121.07 |
| 11/03/2025 | 8,118.84 | 8,151 | 8,094.41 | 8,109.79 |
| 11/04/2025 | 8,014.47 | 8,067.58 | 7,963.69 | 8,067.53 |
| 11/05/2025 | 8,008.06 | 8,097.84 | 8,005.82 | 8,074.23 |
| 11/06/2025 | 8,016.67 | 8,044.86 | 7,950.8 | 7,964.77 |
| 11/07/2025 | 7,986.07 | 8,000.99 | 7,908.59 | 7,950.18 |
| 11/10/2025 | 8,044.09 | 8,077.18 | 8,017.47 | 8,055.51 |
| 11/11/2025 | 8,080.6 | 8,169.8 | 8,078.22 | 8,156.23 |
| 11/12/2025 | 8,190.68 | 8,280.97 | 8,185.03 | 8,241.24 |
| 11/13/2025 | 8,270.85 | 8,314.23 | 8,227.88 | 8,232.49 |
| 11/14/2025 | 8,186.14 | 8,202.48 | 8,084.23 | 8,170.09 |
| 11/17/2025 | 8,155.93 | 8,176.1 | 8,109.82 | 8,119.02 |
| 11/18/2025 | 8,017.73 | 8,032.51 | 7,925.06 | 7,967.93 |
| 11/19/2025 | 7,964.77 | 8,005.75 | 7,919.36 | 7,953.77 |
| 11/20/2025 | 8,044.85 | 8,057.7 | 7,981.07 | 7,981.07 |
| 11/21/2025 | 7,881.1 | 7,996.46 | 7,875.87 | 7,982.65 |
| 11/24/2025 | 8,030.46 | 8,033.38 | 7,958.61 | 7,959.67 |
| 11/25/2025 | 7,981.89 | 8,038.67 | 7,942.72 | 8,025.8 |
| 11/26/2025 | 8,075.47 | 8,098.67 | 8,027.61 | 8,096.43 |
| 11/27/2025 | 8,098.68 | 8,115.46 | 8,080.84 | 8,099.47 |
| 11/28/2025 | 8,105.01 | 8,132.17 | 8,084.23 | 8,122.71 |
| 12/01/2025 | 8,078.4 | 8,114.14 | 8,043.81 | 8,097 |
| 12/02/2025 | 8,084.77 | 8,135.8 | 8,072.06 | 8,074.61 |
| 12/03/2025 | 8,071.78 | 8,103.14 | 8,051.45 | 8,087.42 |
| 12/04/2025 | 8,115.17 | 8,137.65 | 8,098.09 | 8,122.03 |
| 12/05/2025 | 8,148.07 | 8,160.81 | 8,114.74 | 8,114.74 |
| 12/08/2025 | 8,098.96 | 8,110.76 | 8,080.85 | 8,108.43 |
| 12/09/2025 | 8,117.43 | 8,135.98 | 8,044.99 | 8,052.51 |
| 12/10/2025 | 8,035.09 | 8,045.22 | 8,005.11 | 8,022.69 |
| 12/11/2025 | 8,046.17 | 8,104.76 | 8,009.04 | 8,085.76 |
| 12/12/2025 | 8,100.53 | 8,155.39 | 8,068.62 | 8,068.62 |
| 12/15/2025 | 8,087.07 | 8,161.03 | 8,086.07 | 8,124.88 |
| 12/16/2025 | 8,114.39 | 8,150.22 | 8,086.7 | 8,106.16 |
| 12/17/2025 | 8,116.26 | 8,136.07 | 8,074.04 | 8,086.05 |
| 12/18/2025 | 8,087.43 | 8,166.72 | 8,086.59 | 8,150.64 |
| 12/19/2025 | 8,131.24 | 8,177.75 | 8,131.06 | 8,151.38 |
| 12/22/2025 | 8,135.52 | 8,143.38 | 8,099.45 | 8,121.07 |
| 12/23/2025 | 8,120.08 | 8,127.07 | 8,088.41 | 8,103.85 |
| 12/24/2025 | 8,109.3 | 8,135.71 | 8,103.58 | 8,103.58 |
| 12/29/2025 | 8,127.59 | 8,132.59 | 8,087.48 | 8,112.02 |
| 12/30/2025 | 8,097.44 | 8,184.03 | 8,095.02 | 8,168.15 |
| 12/31/2025 | 8,147.05 | 8,149.5 | 8,118.48 | 8,149.5 |