Table Data - Nasdaq Global Semiconductor Net Total Return Index
| Title | Nasdaq Global Semiconductor Net Total Return Index |
|---|---|
| Series ID | NASDAQGSOXNR |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2021-09-29 to 2026-04-02 |
| Last Updated | 2026-04-02 10:43 PM CDT |
| Notes | For more information about this series, see: GSOXNR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2021-09-29 | 979.92 |
| 2021-09-30 | 978.91 |
| 2021-10-01 | 974.20 |
| 2021-10-04 | 951.83 |
| 2021-10-05 | 963.10 |
| 2021-10-06 | 960.99 |
| 2021-10-07 | 975.34 |
| 2021-10-08 | 966.31 |
| 2021-10-11 | 960.56 |
| 2021-10-12 | 947.03 |
| 2021-10-13 | 950.87 |
| 2021-10-14 | 976.85 |
| 2021-10-15 | 990.88 |
| 2021-10-18 | 994.66 |
| 2021-10-19 | 1008.80 |
| 2021-10-20 | 1005.10 |
| 2021-10-21 | 1010.89 |
| 2021-10-22 | 1008.82 |
| 2021-10-25 | 1013.55 |
| 2021-10-26 | 1018.00 |
| 2021-10-27 | 1013.84 |
| 2021-10-28 | 1032.87 |
| 2021-10-29 | 1033.65 |
| 2021-11-01 | 1047.76 |
| 2021-11-02 | 1059.73 |
| 2021-11-03 | 1068.40 |
| 2021-11-04 | 1099.14 |
| 2021-11-05 | 1113.53 |
| 2021-11-08 | 1127.96 |
| 2021-11-09 | 1129.05 |
| 2021-11-10 | 1102.50 |
| 2021-11-11 | 1117.40 |
| 2021-11-12 | 1126.79 |
| 2021-11-15 | 1131.93 |
| 2021-11-16 | 1144.80 |
| 2021-11-17 | 1141.12 |
| 2021-11-18 | 1158.34 |
| 2021-11-19 | 1163.89 |
| 2021-11-22 | 1149.50 |
| 2021-11-23 | 1138.32 |
| 2021-11-24 | 1143.11 |
| 2021-11-25 | 1143.15 |
| 2021-11-26 | 1113.96 |
| 2021-11-29 | 1148.44 |
| 2021-11-30 | 1133.41 |
| 2021-12-01 | 1138.17 |
| 2021-12-02 | 1133.09 |
| 2021-12-03 | 1124.54 |
| 2021-12-06 | 1120.62 |
| 2021-12-07 | 1169.79 |
| 2021-12-08 | 1164.77 |
| 2021-12-09 | 1144.98 |
| 2021-12-10 | 1148.76 |
| 2021-12-13 | 1126.41 |
| 2021-12-14 | 1116.37 |
| 2021-12-15 | 1149.80 |
| 2021-12-16 | 1121.78 |
| 2021-12-17 | 1115.24 |
| 2021-12-20 | 1105.52 |
| 2021-12-21 | 1137.32 |
| 2021-12-22 | 1148.75 |
| 2021-12-23 | 1161.36 |
| 2021-12-24 | 1163.00 |
| 2021-12-27 | 1187.36 |
| 2021-12-28 | 1182.63 |
| 2021-12-29 | 1183.09 |
| 2021-12-30 | 1175.34 |
| 2021-12-31 | 1174.22 |
| 2022-01-03 | 1186.43 |
| 2022-01-04 | 1183.38 |
| 2022-01-05 | 1156.13 |
| 2022-01-06 | 1151.36 |
| 2022-01-07 | 1128.99 |
| 2022-01-10 | 1123.64 |
| 2022-01-11 | 1136.65 |
| 2022-01-12 | 1150.17 |
| 2022-01-13 | 1137.37 |
| 2022-01-14 | 1150.07 |
| 2022-01-17 | 1155.26 |
| 2022-01-18 | 1114.61 |
| 2022-01-19 | 1083.36 |
| 2022-01-20 | 1060.35 |
| 2022-01-21 | 1038.22 |
| 2022-01-24 | 1041.14 |
| 2022-01-25 | 1010.67 |
| 2022-01-26 | 1024.07 |
| 2022-01-27 | 988.01 |
| 2022-01-28 | 999.24 |
| 2022-01-31 | 1040.39 |
| 2022-02-01 | 1047.30 |
| 2022-02-02 | 1067.20 |
| 2022-02-03 | 1030.98 |
| 2022-02-04 | 1032.42 |
| 2022-02-07 | 1030.96 |
| 2022-02-08 | 1044.51 |
| 2022-02-09 | 1076.95 |
| 2022-02-10 | 1060.12 |
| 2022-02-11 | 1023.94 |
| 2022-02-14 | 1016.61 |
| 2022-02-15 | 1052.50 |
| 2022-02-16 | 1060.29 |
| 2022-02-17 | 1035.26 |
| 2022-02-18 | 1022.06 |
| 2022-02-21 | 1015.93 |
| 2022-02-22 | 1007.65 |
| 2022-02-23 | 991.47 |
| 2022-02-24 | 1003.02 |
| 2022-02-25 | 1025.19 |
| 2022-02-28 | 1023.02 |
| 2022-03-01 | 996.64 |
| 2022-03-02 | 1015.61 |
| 2022-03-03 | 1002.60 |
| 2022-03-04 | 972.70 |
| 2022-03-07 | 928.43 |
| 2022-03-08 | 930.17 |
| 2022-03-09 | 965.00 |
| 2022-03-10 | 957.40 |
| 2022-03-11 | 938.28 |
| 2022-03-14 | 916.32 |
| 2022-03-15 | 937.20 |
| 2022-03-16 | 978.59 |
| 2022-03-17 | 997.83 |
| 2022-03-18 | 1016.19 |
| 2022-03-21 | 1015.10 |
| 2022-03-22 | 1020.57 |
| 2022-03-23 | 1005.14 |
| 2022-03-24 | 1039.64 |
| 2022-03-25 | 1039.36 |
| 2022-03-28 | 1039.87 |
| 2022-03-29 | 1060.44 |
| 2022-03-30 | 1041.21 |
| 2022-03-31 | 1020.84 |
| 2022-04-01 | 1002.48 |
| 2022-04-04 | 1014.00 |
| 2022-04-05 | 979.12 |
| 2022-04-06 | 951.32 |
| 2022-04-07 | 944.48 |
| 2022-04-08 | 926.85 |
| 2022-04-11 | 905.62 |
| 2022-04-12 | 902.58 |
| 2022-04-13 | 922.33 |
| 2022-04-14 | 902.72 |
| 2022-04-15 | 896.93 |
| 2022-04-18 | 907.45 |
| 2022-04-19 | 923.31 |
| 2022-04-20 | 926.54 |
| 2022-04-21 | 910.91 |
| 2022-04-22 | 891.25 |
| 2022-04-25 | 892.37 |
| 2022-04-26 | 864.05 |
| 2022-04-27 | 854.33 |
| 2022-04-28 | 889.87 |
| 2022-04-29 | 867.68 |
| 2022-05-02 | 883.73 |
| 2022-05-03 | 889.15 |
| 2022-05-04 | 912.11 |
| 2022-05-05 | 884.01 |
| 2022-05-06 | 874.81 |
| 2022-05-09 | 834.70 |
| 2022-05-10 | 849.33 |
| 2022-05-11 | 838.42 |
| 2022-05-12 | 834.63 |
| 2022-05-13 | 872.06 |
| 2022-05-16 | 862.23 |
| 2022-05-17 | 899.14 |
| 2022-05-18 | 868.75 |
| 2022-05-19 | 859.59 |
| 2022-05-20 | 857.92 |
| 2022-05-23 | 863.95 |
| 2022-05-24 | 843.87 |
| 2022-05-25 | 855.58 |
| 2022-05-26 | 877.30 |
| 2022-05-27 | 912.20 |
| 2022-05-30 | 921.73 |
| 2022-05-31 | 916.85 |
| 2022-06-01 | 902.97 |
| 2022-06-02 | 923.27 |
| 2022-06-03 | 903.51 |
| 2022-06-06 | 905.20 |
| 2022-06-07 | 905.19 |
| 2022-06-08 | 894.28 |
| 2022-06-09 | 872.46 |
| 2022-06-10 | 841.78 |
| 2022-06-13 | 796.26 |
| 2022-06-14 | 797.06 |
| 2022-06-15 | 806.54 |
| 2022-06-16 | 768.05 |
| 2022-06-17 | 763.91 |
| 2022-06-20 | 763.24 |
| 2022-06-21 | 783.48 |
| 2022-06-22 | 770.71 |
| 2022-06-23 | 762.62 |
| 2022-06-24 | 790.27 |
| 2022-06-27 | 795.18 |
| 2022-06-28 | 778.10 |
| 2022-06-29 | 761.49 |
| 2022-06-30 | 748.56 |
| 2022-07-01 | 718.62 |
| 2022-07-04 | 716.15 |
| 2022-07-05 | 718.03 |
| 2022-07-06 | 721.56 |
| 2022-07-07 | 750.92 |
| 2022-07-08 | 757.27 |
| 2022-07-11 | 739.44 |
| 2022-07-12 | 735.40 |
| 2022-07-13 | 743.48 |
| 2022-07-14 | 753.53 |
| 2022-07-15 | 773.73 |
| 2022-07-18 | 776.92 |
| 2022-07-19 | 802.25 |
| 2022-07-20 | 822.34 |
| 2022-07-21 | 836.93 |
| 2022-07-22 | 822.39 |
| 2022-07-25 | 816.94 |
| 2022-07-26 | 804.04 |
| 2022-07-27 | 834.35 |
| 2022-07-28 | 843.42 |
| 2022-07-29 | 848.82 |
| 2022-08-01 | 854.77 |
| 2022-08-02 | 847.50 |
| 2022-08-03 | 866.78 |
| 2022-08-04 | 875.78 |
| 2022-08-05 | 870.75 |
| 2022-08-08 | 860.22 |
| 2022-08-09 | 825.90 |
| 2022-08-10 | 849.54 |
| 2022-08-11 | 852.05 |
| 2022-08-12 | 871.37 |
| 2022-08-15 | 876.70 |
| 2022-08-16 | 870.20 |
| 2022-08-17 | 851.79 |
| 2022-08-18 | 865.78 |
| 2022-08-19 | 845.55 |
| 2022-08-22 | 816.15 |
| 2022-08-23 | 817.56 |
| 2022-08-24 | 817.11 |
| 2022-08-25 | 839.95 |
| 2022-08-26 | 805.68 |
| 2022-08-29 | 785.45 |
| 2022-08-30 | 776.73 |
| 2022-08-31 | 771.67 |
| 2022-09-01 | 750.99 |
| 2022-09-02 | 748.60 |
| 2022-09-05 | 745.18 |
| 2022-09-06 | 739.51 |
| 2022-09-07 | 742.64 |
| 2022-09-08 | 754.33 |
| 2022-09-09 | 771.36 |
| 2022-09-12 | 777.51 |
| 2022-09-13 | 741.66 |
| 2022-09-14 | 741.54 |
| 2022-09-15 | 731.29 |
| 2022-09-16 | 730.29 |
| 2022-09-19 | 731.92 |
| 2022-09-20 | 725.46 |
| 2022-09-21 | 719.92 |
| 2022-09-22 | 699.76 |
| 2022-09-23 | 688.38 |
| 2022-09-26 | 677.01 |
| 2022-09-27 | 682.42 |
| 2022-09-28 | 684.88 |
| 2022-09-29 | 667.91 |
| 2022-09-30 | 659.81 |
| 2022-10-03 | 678.86 |
| 2022-10-04 | 709.68 |
| 2022-10-05 | 716.97 |
| 2022-10-06 | 717.34 |
| 2022-10-07 | 680.93 |
| 2022-10-10 | 661.72 |
| 2022-10-11 | 640.56 |
| 2022-10-12 | 635.54 |
| 2022-10-13 | 648.34 |
| 2022-10-14 | 631.87 |
| 2022-10-17 | 640.32 |
| 2022-10-18 | 644.83 |
| 2022-10-19 | 648.85 |
| 2022-10-20 | 654.16 |
| 2022-10-21 | 670.22 |
| 2022-10-24 | 678.55 |
| 2022-10-25 | 691.21 |
| 2022-10-26 | 686.31 |
| 2022-10-27 | 679.21 |
| 2022-10-28 | 693.81 |
| 2022-10-31 | 685.80 |
| 2022-11-01 | 691.54 |
| 2022-11-02 | 677.12 |
| 2022-11-03 | 665.77 |
| 2022-11-04 | 690.60 |
| 2022-11-07 | 708.03 |
| 2022-11-08 | 725.32 |
| 2022-11-09 | 713.05 |
| 2022-11-10 | 770.59 |
| 2022-11-11 | 802.18 |
| 2022-11-14 | 800.94 |
| 2022-11-15 | 824.43 |
| 2022-11-16 | 799.59 |
| 2022-11-17 | 799.18 |
| 2022-11-18 | 800.79 |
| 2022-11-21 | 788.23 |
| 2022-11-22 | 806.28 |
| 2022-11-23 | 816.20 |
| 2022-11-24 | 820.75 |
| 2022-11-25 | 812.51 |
| 2022-11-28 | 792.68 |
| 2022-11-29 | 790.56 |
| 2022-11-30 | 822.52 |
| 2022-12-01 | 830.55 |
| 2022-12-02 | 821.82 |
| 2022-12-05 | 814.86 |
| 2022-12-06 | 798.33 |
| 2022-12-07 | 793.78 |
| 2022-12-08 | 808.94 |
| 2022-12-09 | 811.01 |
| 2022-12-12 | 818.07 |
| 2022-12-13 | 834.60 |
| 2022-12-14 | 827.89 |
| 2022-12-15 | 797.14 |
| 2022-12-16 | 786.56 |
| 2022-12-19 | 776.87 |
| 2022-12-20 | 771.06 |
| 2022-12-21 | 785.17 |
| 2022-12-22 | 761.18 |
| 2022-12-23 | 756.49 |
| 2022-12-26 | 757.08 |
| 2022-12-27 | 747.50 |
| 2022-12-28 | 736.34 |
| 2022-12-29 | 753.95 |
| 2022-12-30 | 752.43 |
| 2023-01-02 | 754.54 |
| 2023-01-03 | 750.60 |
| 2023-01-04 | 766.25 |
| 2023-01-05 | 758.59 |
| 2023-01-06 | 788.66 |
| 2023-01-09 | 810.91 |
| 2023-01-10 | 818.71 |
| 2023-01-11 | 826.74 |
| 2023-01-12 | 835.19 |
| 2023-01-13 | 842.36 |
| 2023-01-16 | 842.99 |
| 2023-01-17 | 844.97 |
| 2023-01-18 | 843.46 |
| 2023-01-19 | 823.04 |
| 2023-01-20 | 839.47 |
| 2023-01-23 | 870.75 |
| 2023-01-24 | 868.79 |
| 2023-01-25 | 871.49 |
| 2023-01-26 | 882.27 |
| 2023-01-27 | 879.10 |
| 2023-01-30 | 869.18 |
| 2023-01-31 | 874.71 |
| 2023-02-01 | 908.80 |
| 2023-02-02 | 934.79 |
| 2023-02-03 | 923.37 |
| 2023-02-06 | 903.38 |
| 2023-02-07 | 920.97 |
| 2023-02-08 | 912.46 |
| 2023-02-09 | 913.75 |
| 2023-02-10 | 901.46 |
| 2023-02-13 | 908.12 |
| 2023-02-14 | 922.00 |
| 2023-02-15 | 922.91 |
| 2023-02-16 | 909.61 |
| 2023-02-17 | 894.90 |
| 2023-02-20 | 894.38 |
| 2023-02-21 | 873.26 |
| 2023-02-22 | 865.71 |
| 2023-02-23 | 891.01 |
| 2023-02-24 | 877.59 |
| 2023-02-27 | 883.52 |
| 2023-02-28 | 884.52 |
| 2023-03-01 | 886.98 |
| 2023-03-02 | 890.09 |
| 2023-03-03 | 902.61 |
| 2023-03-06 | 901.55 |
| 2023-03-07 | 890.73 |
| 2023-03-08 | 905.52 |
| 2023-03-09 | 896.02 |
| 2023-03-10 | 882.89 |
| 2023-03-13 | 882.00 |
| 2023-03-14 | 898.98 |
| 2023-03-15 | 890.27 |
| 2023-03-16 | 917.26 |
| 2023-03-17 | 922.40 |
| 2023-03-20 | 926.87 |
| 2023-03-21 | 926.88 |
| 2023-03-22 | 927.87 |
| 2023-03-23 | 951.64 |
| 2023-03-24 | 937.13 |
| 2023-03-27 | 928.68 |
| 2023-03-28 | 919.73 |
| 2023-03-29 | 943.74 |
| 2023-03-30 | 961.48 |
| 2023-03-31 | 967.24 |
| 2023-04-03 | 960.08 |
| 2023-04-04 | 948.45 |
| 2023-04-05 | 933.99 |
| 2023-04-06 | 927.19 |
| 2023-04-07 | 929.04 |
| 2023-04-10 | 938.53 |
| 2023-04-11 | 937.49 |
| 2023-04-12 | 925.19 |
| 2023-04-13 | 928.80 |
| 2023-04-14 | 928.56 |
| 2023-04-17 | 924.53 |
| 2023-04-18 | 926.39 |
| 2023-04-19 | 916.03 |
| 2023-04-20 | 915.32 |
| 2023-04-21 | 912.30 |
| 2023-04-24 | 907.16 |
| 2023-04-25 | 882.53 |
| 2023-04-26 | 883.31 |
| 2023-04-27 | 883.96 |
| 2023-04-28 | 898.16 |
| 2023-05-01 | 902.93 |
| 2023-05-02 | 898.54 |
| 2023-05-03 | 893.17 |
| 2023-05-04 | 890.13 |
| 2023-05-05 | 906.08 |
| 2023-05-08 | 909.68 |
| 2023-05-09 | 898.92 |
| 2023-05-10 | 906.02 |
| 2023-05-11 | 899.98 |
| 2023-05-12 | 900.21 |
| 2023-05-15 | 914.40 |
| 2023-05-16 | 920.51 |
| 2023-05-17 | 938.30 |
| 2023-05-18 | 969.32 |
| 2023-05-19 | 968.63 |
| 2023-05-22 | 971.30 |
| 2023-05-23 | 961.98 |
| 2023-05-24 | 946.17 |
| 2023-05-25 | 1001.25 |
| 2023-05-26 | 1055.16 |
| 2023-05-29 | 1056.46 |
| 2023-05-30 | 1061.41 |
| 2023-05-31 | 1039.43 |
| 2023-06-01 | 1053.63 |
| 2023-06-02 | 1055.16 |
| 2023-06-05 | 1043.08 |
| 2023-06-06 | 1049.56 |
| 2023-06-07 | 1047.63 |
| 2023-06-08 | 1055.34 |
| 2023-06-09 | 1060.73 |
| 2023-06-12 | 1087.96 |
| 2023-06-13 | 1109.10 |
| 2023-06-14 | 1124.19 |
| 2023-06-15 | 1118.88 |
| 2023-06-16 | 1111.00 |
| 2023-06-19 | 1106.83 |
| 2023-06-20 | 1102.02 |
| 2023-06-21 | 1081.23 |
| 2023-06-22 | 1080.60 |
| 2023-06-23 | 1063.81 |
| 2023-06-26 | 1063.19 |
| 2023-06-27 | 1086.11 |
| 2023-06-28 | 1084.54 |
| 2023-06-29 | 1089.09 |
| 2023-06-30 | 1100.88 |
| 2023-07-03 | 1110.87 |
| 2023-07-04 | 1113.27 |
| 2023-07-05 | 1094.64 |
| 2023-07-06 | 1074.91 |
| 2023-07-07 | 1075.52 |
| 2023-07-10 | 1088.57 |
| 2023-07-11 | 1092.67 |
| 2023-07-12 | 1112.35 |
| 2023-07-13 | 1135.28 |
| 2023-07-14 | 1135.81 |
| 2023-07-17 | 1148.26 |
| 2023-07-18 | 1150.04 |
| 2023-07-19 | 1140.95 |
| 2023-07-20 | 1105.78 |
| 2023-07-21 | 1103.84 |
| 2023-07-24 | 1103.16 |
| 2023-07-25 | 1120.31 |
| 2023-07-26 | 1107.43 |
| 2023-07-27 | 1133.70 |
| 2023-07-28 | 1151.91 |
| 2023-07-31 | 1153.41 |
| 2023-08-01 | 1154.65 |
| 2023-08-02 | 1114.81 |
| 2023-08-03 | 1110.06 |
| 2023-08-04 | 1107.81 |
| 2023-08-07 | 1117.10 |
| 2023-08-08 | 1096.56 |
| 2023-08-09 | 1082.10 |
| 2023-08-10 | 1078.92 |
| 2023-08-11 | 1055.79 |
| 2023-08-14 | 1073.17 |
| 2023-08-15 | 1063.62 |
| 2023-08-16 | 1048.59 |
| 2023-08-17 | 1038.76 |
| 2023-08-18 | 1043.02 |
| 2023-08-21 | 1065.63 |
| 2023-08-22 | 1064.40 |
| 2023-08-23 | 1082.92 |
| 2023-08-24 | 1062.03 |
| 2023-08-25 | 1052.77 |
| 2023-08-28 | 1067.48 |
| 2023-08-29 | 1090.93 |
| 2023-08-30 | 1097.19 |
| 2023-08-31 | 1103.39 |
| 2023-09-01 | 1102.14 |
| 2023-09-04 | 1103.70 |
| 2023-09-05 | 1101.65 |
| 2023-09-06 | 1095.00 |
| 2023-09-07 | 1071.34 |
| 2023-09-08 | 1063.15 |
| 2023-09-11 | 1060.29 |
| 2023-09-12 | 1055.04 |
| 2023-09-13 | 1059.63 |
| 2023-09-14 | 1071.07 |
| 2023-09-15 | 1048.89 |
| 2023-09-18 | 1046.44 |
| 2023-09-19 | 1034.83 |
| 2023-09-20 | 1022.94 |
| 2023-09-21 | 1004.80 |
| 2023-09-22 | 1011.09 |
| 2023-09-25 | 1017.35 |
| 2023-09-26 | 999.26 |
| 2023-09-27 | 1005.89 |
| 2023-09-28 | 1019.46 |
| 2023-09-29 | 1025.29 |
| 2023-10-02 | 1030.08 |
| 2023-10-03 | 1012.87 |
| 2023-10-04 | 1020.15 |
| 2023-10-05 | 1022.23 |
| 2023-10-06 | 1037.73 |
| 2023-10-09 | 1035.51 |
| 2023-10-10 | 1049.24 |
| 2023-10-11 | 1059.98 |
| 2023-10-12 | 1071.41 |
| 2023-10-13 | 1048.48 |
| 2023-10-16 | 1053.53 |
| 2023-10-17 | 1049.96 |
| 2023-10-18 | 1033.16 |
| 2023-10-19 | 1019.48 |
| 2023-10-20 | 1008.48 |
| 2023-10-23 | 1003.72 |
| 2023-10-24 | 1013.79 |
| 2023-10-25 | 988.69 |
| 2023-10-26 | 974.94 |
| 2023-10-27 | 983.34 |
| 2023-10-30 | 977.51 |
| 2023-10-31 | 980.11 |
| 2023-11-01 | 1000.07 |
| 2023-11-02 | 1031.13 |
| 2023-11-03 | 1052.61 |
| 2023-11-06 | 1057.75 |
| 2023-11-07 | 1062.32 |
| 2023-11-08 | 1065.03 |
| 2023-11-09 | 1064.94 |
| 2023-11-10 | 1091.35 |
| 2023-11-13 | 1090.22 |
| 2023-11-14 | 1120.72 |
| 2023-11-15 | 1137.02 |
| 2023-11-16 | 1139.24 |
| 2023-11-17 | 1145.36 |
| 2023-11-20 | 1158.64 |
| 2023-11-21 | 1148.62 |
| 2023-11-22 | 1146.82 |
| 2023-11-23 | 1146.75 |
| 2023-11-24 | 1146.76 |
| 2023-11-27 | 1143.72 |
| 2023-11-28 | 1142.39 |
| 2023-11-29 | 1153.60 |
| 2023-11-30 | 1148.25 |
| 2023-12-01 | 1150.19 |
| 2023-12-04 | 1137.88 |
| 2023-12-05 | 1130.05 |
| 2023-12-06 | 1127.23 |
| 2023-12-07 | 1144.53 |
| 2023-12-08 | 1154.90 |
| 2023-12-11 | 1182.82 |
| 2023-12-12 | 1195.36 |
| 2023-12-13 | 1211.29 |
| 2023-12-14 | 1243.33 |
| 2023-12-15 | 1253.22 |
| 2023-12-18 | 1246.24 |
| 2023-12-19 | 1252.48 |
| 2023-12-20 | 1230.29 |
| 2023-12-21 | 1249.35 |
| 2023-12-22 | 1254.26 |
| 2023-12-25 | 1254.71 |
| 2023-12-26 | 1271.67 |
| 2023-12-27 | 1279.43 |
| 2023-12-28 | 1280.52 |
| 2023-12-29 | 1272.22 |
| 2024-01-01 | 1272.22 |
| 2024-01-02 | 1235.20 |
| 2024-01-03 | 1206.18 |
| 2024-01-04 | 1196.33 |
| 2024-01-05 | 1200.20 |
| 2024-01-08 | 1229.05 |
| 2024-01-09 | 1233.00 |
| 2024-01-10 | 1229.81 |
| 2024-01-11 | 1235.92 |
| 2024-01-12 | 1233.78 |
| 2024-01-15 | 1233.35 |
| 2024-01-16 | 1242.54 |
| 2024-01-17 | 1230.75 |
| 2024-01-18 | 1266.03 |
| 2024-01-19 | 1319.30 |
| 2024-01-22 | 1329.61 |
| 2024-01-23 | 1331.00 |
| 2024-01-24 | 1358.27 |
| 2024-01-25 | 1363.21 |
| 2024-01-26 | 1330.78 |
| 2024-01-29 | 1340.71 |
| 2024-01-30 | 1329.44 |
| 2024-01-31 | 1313.20 |
| 2024-02-01 | 1318.19 |
| 2024-02-02 | 1335.80 |
| 2024-02-05 | 1348.35 |
| 2024-02-06 | 1340.05 |
| 2024-02-07 | 1355.14 |
| 2024-02-08 | 1371.38 |
| 2024-02-09 | 1397.97 |
| 2024-02-12 | 1397.05 |
| 2024-02-13 | 1379.37 |
| 2024-02-14 | 1399.51 |
| 2024-02-15 | 1413.20 |
| 2024-02-16 | 1409.12 |
| 2024-02-19 | 1404.07 |
| 2024-02-20 | 1384.09 |
| 2024-02-21 | 1377.49 |
| 2024-02-22 | 1450.69 |
| 2024-02-23 | 1441.83 |
| 2024-02-26 | 1452.37 |
| 2024-02-27 | 1453.40 |
| 2024-02-28 | 1439.53 |
| 2024-02-29 | 1464.94 |
| 2024-03-01 | 1515.39 |
| 2024-03-04 | 1542.89 |
| 2024-03-05 | 1523.92 |
| 2024-03-06 | 1550.02 |
| 2024-03-07 | 1592.30 |
| 2024-03-08 | 1551.55 |
| 2024-03-11 | 1521.58 |
| 2024-03-12 | 1545.42 |
| 2024-03-13 | 1520.49 |
| 2024-03-14 | 1499.55 |
| 2024-03-15 | 1479.60 |
| 2024-03-18 | 1490.49 |
| 2024-03-19 | 1476.73 |
| 2024-03-20 | 1488.08 |
| 2024-03-21 | 1534.89 |
| 2024-03-22 | 1532.97 |
| 2024-03-25 | 1529.55 |
| 2024-03-26 | 1522.79 |
| 2024-03-27 | 1531.36 |
| 2024-03-28 | 1530.21 |
| 2024-03-29 | 1535.73 |
| 2024-04-01 | 1538.94 |
| 2024-04-02 | 1530.72 |
| 2024-04-03 | 1533.11 |
| 2024-04-04 | 1505.39 |
| 2024-04-05 | 1510.21 |
| 2024-04-08 | 1513.67 |
| 2024-04-09 | 1528.48 |
| 2024-04-10 | 1514.56 |
| 2024-04-11 | 1537.33 |
| 2024-04-12 | 1503.76 |
| 2024-04-15 | 1484.43 |
| 2024-04-16 | 1479.78 |
| 2024-04-17 | 1440.41 |
| 2024-04-18 | 1427.19 |
| 2024-04-19 | 1360.80 |
| 2024-04-22 | 1366.04 |
| 2024-04-23 | 1390.70 |
| 2024-04-24 | 1418.48 |
| 2024-04-25 | 1424.66 |
| 2024-04-26 | 1456.92 |
| 2024-04-29 | 1464.08 |
| 2024-04-30 | 1441.22 |
| 2024-05-01 | 1409.30 |
| 2024-05-02 | 1424.59 |
| 2024-05-03 | 1455.89 |
| 2024-05-06 | 1480.40 |
| 2024-05-07 | 1486.15 |
| 2024-05-08 | 1483.03 |
| 2024-05-09 | 1473.47 |
| 2024-05-10 | 1486.79 |
| 2024-05-13 | 1492.57 |
| 2024-05-14 | 1510.83 |
| 2024-05-15 | 1550.17 |
| 2024-05-16 | 1556.18 |
| 2024-05-17 | 1543.58 |
| 2024-05-20 | 1568.21 |
| 2024-05-21 | 1564.35 |
| 2024-05-22 | 1578.74 |
| 2024-05-23 | 1590.92 |
| 2024-05-24 | 1606.02 |
| 2024-05-27 | 1612.20 |
| 2024-05-28 | 1635.42 |
| 2024-05-29 | 1609.68 |
| 2024-05-30 | 1589.62 |
| 2024-05-31 | 1571.63 |
| 2024-06-03 | 1585.58 |
| 2024-06-04 | 1576.91 |
| 2024-06-05 | 1630.81 |
| 2024-06-06 | 1635.84 |
| 2024-06-07 | 1634.45 |
| 2024-06-10 | 1647.08 |
| 2024-06-11 | 1648.47 |
| 2024-06-12 | 1691.84 |
| 2024-06-13 | 1715.35 |
| 2024-06-14 | 1712.27 |
| 2024-06-17 | 1731.50 |
| 2024-06-18 | 1756.29 |
| 2024-06-19 | 1760.03 |
| 2024-06-20 | 1735.39 |
| 2024-06-21 | 1708.31 |
| 2024-06-24 | 1665.11 |
| 2024-06-25 | 1679.72 |
| 2024-06-26 | 1683.79 |
| 2024-06-27 | 1675.07 |
| 2024-06-28 | 1690.08 |
| 2024-07-01 | 1687.20 |
| 2024-07-02 | 1698.81 |
| 2024-07-03 | 1732.60 |
| 2024-07-04 | 1738.90 |
| 2024-07-05 | 1742.51 |
| 2024-07-08 | 1771.94 |
| 2024-07-09 | 1777.51 |
| 2024-07-10 | 1805.73 |
| 2024-07-11 | 1776.54 |
| 2024-07-12 | 1774.40 |
| 2024-07-15 | 1772.89 |
| 2024-07-16 | 1775.31 |
| 2024-07-17 | 1668.51 |
| 2024-07-18 | 1650.71 |
| 2024-07-19 | 1607.06 |
| 2024-07-22 | 1639.16 |
| 2024-07-23 | 1635.73 |
| 2024-07-24 | 1574.17 |
| 2024-07-25 | 1531.89 |
| 2024-07-26 | 1538.75 |
| 2024-07-29 | 1537.13 |
| 2024-07-30 | 1496.35 |
| 2024-07-31 | 1580.64 |
| 2024-08-01 | 1504.31 |
| 2024-08-02 | 1411.35 |
| 2024-08-05 | 1359.04 |
| 2024-08-06 | 1395.30 |
| 2024-08-07 | 1380.51 |
| 2024-08-08 | 1430.65 |
| 2024-08-09 | 1437.88 |
| 2024-08-12 | 1449.92 |
| 2024-08-13 | 1497.45 |
| 2024-08-14 | 1506.76 |
| 2024-08-15 | 1557.25 |
| 2024-08-16 | 1572.94 |
| 2024-08-19 | 1594.71 |
| 2024-08-20 | 1588.05 |
| 2024-08-21 | 1596.92 |
| 2024-08-22 | 1558.81 |
| 2024-08-23 | 1580.62 |
| 2024-08-26 | 1547.96 |
| 2024-08-27 | 1552.83 |
| 2024-08-28 | 1538.38 |
| 2024-08-29 | 1529.24 |
| 2024-08-30 | 1556.06 |
| 2024-09-02 | 1554.37 |
| 2024-09-03 | 1464.59 |
| 2024-09-04 | 1437.10 |
| 2024-09-05 | 1428.54 |
| 2024-09-06 | 1383.54 |
| 2024-09-09 | 1392.64 |
| 2024-09-10 | 1405.05 |
| 2024-09-11 | 1453.34 |
| 2024-09-12 | 1472.32 |
| 2024-09-13 | 1494.22 |
| 2024-09-16 | 1480.82 |
| 2024-09-17 | 1479.45 |
| 2024-09-18 | 1463.28 |
| 2024-09-19 | 1513.05 |
| 2024-09-20 | 1502.37 |
| 2024-09-23 | 1510.18 |
| 2024-09-24 | 1526.39 |
| 2024-09-25 | 1542.48 |
| 2024-09-26 | 1596.82 |
| 2024-09-27 | 1589.41 |
| 2024-09-30 | 1559.00 |
| 2024-10-01 | 1530.36 |
| 2024-10-02 | 1538.30 |
| 2024-10-03 | 1546.00 |
| 2024-10-04 | 1562.98 |
| 2024-10-07 | 1566.17 |
| 2024-10-08 | 1576.50 |
| 2024-10-09 | 1593.87 |
| 2024-10-10 | 1587.35 |
| 2024-10-11 | 1600.76 |
| 2024-10-14 | 1622.79 |
| 2024-10-15 | 1554.20 |
| 2024-10-16 | 1538.80 |
| 2024-10-17 | 1541.66 |
| 2024-10-18 | 1553.63 |
| 2024-10-21 | 1557.13 |
| 2024-10-22 | 1547.31 |
| 2024-10-23 | 1530.57 |
| 2024-10-24 | 1539.74 |
| 2024-10-25 | 1553.00 |
| 2024-10-28 | 1552.65 |
| 2024-10-29 | 1574.51 |
| 2024-10-30 | 1539.23 |
| 2024-10-31 | 1494.51 |
| 2024-11-01 | 1498.76 |
| 2024-11-04 | 1498.86 |
| 2024-11-05 | 1517.24 |
| 2024-11-06 | 1550.31 |
| 2024-11-07 | 1579.43 |
| 2024-11-08 | 1574.84 |
| 2024-11-11 | 1546.26 |
| 2024-11-12 | 1524.07 |
| 2024-11-13 | 1495.38 |
| 2024-11-14 | 1493.87 |
| 2024-11-15 | 1456.80 |
| 2024-11-18 | 1461.09 |
| 2024-11-19 | 1470.38 |
| 2024-11-20 | 1456.01 |
| 2024-11-21 | 1470.23 |
| 2024-11-22 | 1476.89 |
| 2024-11-25 | 1488.41 |
| 2024-11-26 | 1468.81 |
| 2024-11-27 | 1447.43 |
| 2024-11-28 | 1449.78 |
| 2024-11-29 | 1466.70 |
| 2024-12-02 | 1496.79 |
| 2024-12-03 | 1506.30 |
| 2024-12-04 | 1525.79 |
| 2024-12-05 | 1508.29 |
| 2024-12-06 | 1510.72 |
| 2024-12-09 | 1501.73 |
| 2024-12-10 | 1476.10 |
| 2024-12-11 | 1500.79 |
| 2024-12-12 | 1497.30 |
| 2024-12-13 | 1533.25 |
| 2024-12-16 | 1560.70 |
| 2024-12-17 | 1545.75 |
| 2024-12-18 | 1512.10 |
| 2024-12-19 | 1475.40 |
| 2024-12-20 | 1482.68 |
| 2024-12-23 | 1520.88 |
| 2024-12-24 | 1533.64 |
| 2024-12-25 | 1534.84 |
| 2024-12-26 | 1537.64 |
| 2024-12-27 | 1532.16 |
| 2024-12-30 | 1506.89 |
| 2024-12-31 | 1496.87 |
| 2025-01-01 | 1496.87 |
| 2025-01-02 | 1501.57 |
| 2025-01-03 | 1530.52 |
| 2025-01-06 | 1585.68 |
| 2025-01-07 | 1578.92 |
| 2025-01-08 | 1563.04 |
| 2025-01-09 | 1562.13 |
| 2025-01-10 | 1534.63 |
| 2025-01-13 | 1519.25 |
| 2025-01-14 | 1523.91 |
| 2025-01-15 | 1546.06 |
| 2025-01-16 | 1564.86 |
| 2025-01-17 | 1597.73 |
| 2025-01-20 | 1604.66 |
| 2025-01-21 | 1620.27 |
| 2025-01-22 | 1645.92 |
| 2025-01-23 | 1634.10 |
| 2025-01-24 | 1612.85 |
| 2025-01-27 | 1501.59 |
| 2025-01-28 | 1498.19 |
| 2025-01-29 | 1509.22 |
| 2025-01-30 | 1537.66 |
| 2025-01-31 | 1531.85 |
| 2025-02-03 | 1494.88 |
| 2025-02-04 | 1514.49 |
| 2025-02-05 | 1543.51 |
| 2025-02-06 | 1551.32 |
| 2025-02-07 | 1533.16 |
| 2025-02-10 | 1548.84 |
| 2025-02-11 | 1549.98 |
| 2025-02-12 | 1546.18 |
| 2025-02-13 | 1571.22 |
| 2025-02-14 | 1569.29 |
| 2025-02-17 | 1576.83 |
| 2025-02-18 | 1596.20 |
| 2025-02-19 | 1614.75 |
| 2025-02-20 | 1613.85 |
| 2025-02-21 | 1582.56 |
| 2025-02-24 | 1552.09 |
| 2025-02-25 | 1514.52 |
| 2025-02-26 | 1535.02 |
| 2025-02-27 | 1465.52 |
| 2025-02-28 | 1466.62 |
| 2025-03-03 | 1430.12 |
| 2025-03-04 | 1422.00 |
| 2025-03-05 | 1450.42 |
| 2025-03-06 | 1408.34 |
| 2025-03-07 | 1432.47 |
| 2025-03-10 | 1379.27 |
| 2025-03-11 | 1370.99 |
| 2025-03-12 | 1400.74 |
| 2025-03-13 | 1392.63 |
| 2025-03-14 | 1427.54 |
| 2025-03-17 | 1444.44 |
| 2025-03-18 | 1434.43 |
| 2025-03-19 | 1440.06 |
| 2025-03-20 | 1439.17 |
| 2025-03-21 | 1423.96 |
| 2025-03-24 | 1449.46 |
| 2025-03-25 | 1446.01 |
| 2025-03-26 | 1414.07 |
| 2025-03-27 | 1384.26 |
| 2025-03-28 | 1348.93 |
| 2025-03-31 | 1323.45 |
| 2025-04-01 | 1336.79 |
| 2025-04-02 | 1343.68 |
| 2025-04-03 | 1251.18 |
| 2025-04-04 | 1174.58 |
| 2025-04-07 | 1156.16 |
| 2025-04-08 | 1138.85 |
| 2025-04-09 | 1254.90 |
| 2025-04-10 | 1226.72 |
| 2025-04-11 | 1252.49 |
| 2025-04-14 | 1261.51 |
| 2025-04-15 | 1270.20 |
| 2025-04-16 | 1223.75 |
| 2025-04-17 | 1215.76 |
| 2025-04-18 | 1215.76 |
| 2025-04-21 | 1199.86 |
| 2025-04-22 | 1209.65 |
| 2025-04-23 | 1256.24 |
| 2025-04-24 | 1303.79 |
| 2025-04-25 | 1323.48 |
| 2025-04-28 | 1318.47 |
| 2025-04-29 | 1313.41 |
| 2025-04-30 | 1318.65 |
| 2025-05-01 | 1317.33 |
| 2025-05-02 | 1366.69 |
| 2025-05-05 | 1364.67 |
| 2025-05-06 | 1352.13 |
| 2025-05-07 | 1373.44 |
| 2025-05-08 | 1388.99 |
| 2025-05-09 | 1403.24 |
| 2025-05-12 | 1480.64 |
| 2025-05-13 | 1520.48 |
| 2025-05-14 | 1539.96 |
| 2025-05-15 | 1533.52 |
| 2025-05-16 | 1526.08 |
| 2025-05-19 | 1514.89 |
| 2025-05-20 | 1516.55 |
| 2025-05-21 | 1504.08 |
| 2025-05-22 | 1488.67 |
| 2025-05-23 | 1473.15 |
| 2025-05-26 | 1479.78 |
| 2025-05-27 | 1509.25 |
| 2025-05-28 | 1506.31 |
| 2025-05-29 | 1518.88 |
| 2025-05-30 | 1489.03 |
| 2025-06-02 | 1499.86 |
| 2025-06-03 | 1529.86 |
| 2025-06-04 | 1555.63 |
| 2025-06-05 | 1558.89 |
| 2025-06-06 | 1564.28 |
| 2025-06-09 | 1593.10 |
| 2025-06-10 | 1622.23 |
| 2025-06-11 | 1630.88 |
| 2025-06-12 | 1631.60 |
| 2025-06-13 | 1595.51 |
| 2025-06-16 | 1637.30 |
| 2025-06-17 | 1633.89 |
| 2025-06-18 | 1640.99 |
| 2025-06-19 | 1629.82 |
| 2025-06-20 | 1630.13 |
| 2025-06-23 | 1633.70 |
| 2025-06-24 | 1699.39 |
| 2025-06-25 | 1720.09 |
| 2025-06-26 | 1738.05 |
| 2025-06-27 | 1741.32 |
| 2025-06-30 | 1739.86 |
| 2025-07-01 | 1726.50 |
| 2025-07-02 | 1746.26 |
| 2025-07-03 | 1757.95 |
| 2025-07-04 | 1752.16 |
| 2025-07-07 | 1732.46 |
| 2025-07-08 | 1756.79 |
| 2025-07-09 | 1765.99 |
| 2025-07-10 | 1787.20 |
| 2025-07-11 | 1785.55 |
| 2025-07-14 | 1772.15 |
| 2025-07-15 | 1795.75 |
| 2025-07-16 | 1779.73 |
| 2025-07-17 | 1782.89 |
| 2025-07-18 | 1781.56 |
| 2025-07-21 | 1787.07 |
| 2025-07-22 | 1753.40 |
| 2025-07-23 | 1754.29 |
| 2025-07-24 | 1759.18 |
| 2025-07-25 | 1751.27 |
| 2025-07-28 | 1771.50 |
| 2025-07-29 | 1765.54 |
#2025-07-30|1781.45
#2025-07-31|1743.02
#2025-08-01|1705.84
#2025-08-04|1731.81
#2025-08-05|1725.28
#2025-08-06|1713.16
#2025-08-07|1744.46
#2025-08-08|1757.59
#2025-08-11|1761.08
#2025-08-12|1804.69
#2025-08-13|1829.98
#2025-08-14|1823.42
#2025-08-15|1790.69
#2025-08-18|1788.56
#2025-08-19|1764.90
#2025-08-20|1740.23
#2025-08-21|1730.75
#2025-08-22|1763.34
#2025-08-25|1771.91
#2025-08-26|1784.61
#2025-08-27|1791.41
#2025-08-28|1804.28
#2025-08-29|1762.57
#2025-09-01|1752.94
#2025-09-02|1732.41
#2025-09-03|1728.95
#2025-09-04|1749.45
#2025-09-05|1778.93
#2025-09-08|1799.82
#2025-09-09|1815.84
#2025-09-10|1857.24
#2025-09-11|1873.79
#2025-09-12|1889.32
#2025-09-15|1910.83
#2025-09-16|1931.93
#2025-09-17|1923.90
#2025-09-18|1993.79
#2025-09-19|1978.83
#2025-09-22|2009.23
#2025-09-23|2017.46
#2025-09-24|2010.09
#2025-09-25|2003.22
#2025-09-26|1988.98
#2025-09-29|2001.96
#2025-09-30|2015.78
#2025-10-01|2052.86
#2025-10-02|2110.07
#2025-10-03|2110.03
#2025-10-06|2166.74
#2025-10-07|2138.70
#2025-10-08|2175.14
#2025-10-09|2173.62
#2025-10-10|2083.81
#2025-10-13|2141.20
#2025-10-14|2106.71
#2025-10-15|2174.64
#2025-10-16|2202.65
#2025-10-17|2191.37
#2025-10-20|2238.64
#2025-10-21|2222.25
#2025-10-22|2179.21
#2025-10-23|2205.28
#2025-10-24|2252.42
#2025-10-27|2314.89
#2025-10-28|2319.71
#2025-10-29|2378.03
#2025-10-30|2354.52
#2025-10-31|2354.16
#2025-11-03|2382.86
#2025-11-04|2306.80
#2025-11-05|2332.24
#2025-11-06|2302.23
#2025-11-07|2269.05
#2025-11-10|2331.90
#2025-11-11|2293.63
#2025-11-12|2322.45
#2025-11-13|2268.02
#2025-11-14|2238.53
#2025-11-17|2230.66
#2025-11-18|2168.50
#2025-11-19|2186.09
#2025-11-20|2134.39
#2025-11-21|2094.67
#2025-11-24|2165.73
#2025-11-25|2180.19
#2025-11-26|2241.61
#2025-11-27|2251.63
#2025-11-28|2278.85
#2025-12-01|2276.93
#2025-12-02|2310.99
#2025-12-03|2349.17
#2025-12-04|2336.01
#2025-12-05|2355.76
#2025-12-08|2391.15
#2025-12-09|2387.80
#2025-12-10|2416.81
#2025-12-11|2394.74
#2025-12-12|2312.17
#2025-12-15|2290.04
#2025-12-16|2265.09
#2025-12-17|2208.81
#2025-12-18|2246.33
#2025-12-19|2294.32
#2025-12-22|2331.88
#2025-12-23|2345.13
#2025-12-24|2357.09
#2025-12-25|2357.68
#2025-12-26|2367.56
#2025-12-29|2376.11
#2025-12-30|2376.20
#2025-12-31|2360.41
#2026-01-01|2360.41
#2026-01-02|2449.43
#2026-01-05|2507.95
#2026-01-06|2576.13
#2026-01-07|2563.40
#2026-01-08|2516.62
#2026-01-09|2575.48
#2026-01-12|2585.98
#2026-01-13|2617.88
#2026-01-14|2612.22
#2026-01-15|2653.38
#2026-01-16|2691.13
#2026-01-19|2685.31
#2026-01-20|2657.19
#2026-01-21|2716.38
#2026-01-22|2742.62
#2026-01-23|2729.20
#2026-01-26|2725.54
#2026-01-27|2802.52
#2026-01-28|2872.53
#2026-01-29|2875.04
#2026-01-30|2797.52
#2026-02-02|2789.72
#2026-02-03|2779.35
#2026-02-04|2672.62
#2026-02-05|2643.37
#2026-02-06|2746.75
#2026-02-09|2807.94
#2026-02-10|2803.81
#2026-02-11|2856.39
#2026-02-12|2814.27
#2026-02-13|2827.96
#2026-02-16|2826.27
#2026-02-17|2825.34
#2026-02-18|2857.70
#2026-02-19|2847.16
#2026-02-20|2876.19
#2026-02-23|2863.06
#2026-02-24|2917.21
#2026-02-25|2977.47
#2026-02-26|2925.52
#2026-02-27|2890.24
#2026-03-02|2869.46
#2026-03-03|2731.02
#2026-03-04|2735.67
#2026-03-05|2746.83
#2026-03-06|2662.91
#2026-03-09|2670.59
#2026-03-10|2743.81
#2026-03-11|2782.10
#2026-03-12|2698.65
#2026-03-13|2678.95
#2026-03-16|2725.32
#2026-03-17|2741.40
#2026-03-18|2768.91
#2026-03-19|2747.40
#2026-03-20|2692.66
#2026-03-23|2684.71
#2026-03-24|2725.23
#2026-03-25|2765.76
#2026-03-26|2652.11
#2026-03-27|2606.62
#2026-03-30|2512.44
#2026-03-31|2574.19
#2026-04-01|2692.87
#2026-04-02|2663.37