Table Data - Nasdaq Global Semiconductor Total Return Index
| Title | Nasdaq Global Semiconductor Total Return Index |
|---|---|
| Series ID | NASDAQGSOXTR |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:42 PM CDT |
| Notes | For more information about this series, see: GSOXTR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2021-09-29 | 979.92 |
| 2021-09-30 | 978.93 |
| 2021-10-01 | 974.21 |
| 2021-10-04 | 951.84 |
| 2021-10-05 | 963.11 |
| 2021-10-06 | 961.00 |
| 2021-10-07 | 975.35 |
| 2021-10-08 | 966.32 |
| 2021-10-11 | 960.57 |
| 2021-10-12 | 947.04 |
| 2021-10-13 | 950.89 |
| 2021-10-14 | 976.86 |
| 2021-10-15 | 990.89 |
| 2021-10-18 | 994.68 |
| 2021-10-19 | 1008.82 |
| 2021-10-20 | 1005.12 |
| 2021-10-21 | 1010.91 |
| 2021-10-22 | 1008.84 |
| 2021-10-25 | 1013.57 |
| 2021-10-26 | 1018.03 |
| 2021-10-27 | 1013.86 |
| 2021-10-28 | 1032.90 |
| 2021-10-29 | 1033.75 |
| 2021-11-01 | 1047.86 |
| 2021-11-02 | 1059.86 |
| 2021-11-03 | 1068.53 |
| 2021-11-04 | 1099.42 |
| 2021-11-05 | 1113.82 |
| 2021-11-08 | 1128.25 |
| 2021-11-09 | 1129.33 |
| 2021-11-10 | 1102.78 |
| 2021-11-11 | 1117.68 |
| 2021-11-12 | 1127.10 |
| 2021-11-15 | 1132.24 |
| 2021-11-16 | 1145.11 |
| 2021-11-17 | 1141.42 |
| 2021-11-18 | 1158.67 |
| 2021-11-19 | 1164.22 |
| 2021-11-22 | 1149.83 |
| 2021-11-23 | 1138.66 |
| 2021-11-24 | 1143.47 |
| 2021-11-25 | 1143.50 |
| 2021-11-26 | 1114.31 |
| 2021-11-29 | 1148.80 |
| 2021-11-30 | 1133.77 |
| 2021-12-01 | 1138.59 |
| 2021-12-02 | 1133.55 |
| 2021-12-03 | 1125.00 |
| 2021-12-06 | 1121.07 |
| 2021-12-07 | 1170.27 |
| 2021-12-08 | 1165.24 |
| 2021-12-09 | 1145.45 |
| 2021-12-10 | 1149.23 |
| 2021-12-13 | 1126.87 |
| 2021-12-14 | 1116.86 |
| 2021-12-15 | 1150.30 |
| 2021-12-16 | 1122.35 |
| 2021-12-17 | 1115.80 |
| 2021-12-20 | 1106.08 |
| 2021-12-21 | 1138.07 |
| 2021-12-22 | 1149.51 |
| 2021-12-23 | 1162.13 |
| 2021-12-24 | 1163.77 |
| 2021-12-27 | 1188.15 |
| 2021-12-28 | 1183.41 |
| 2021-12-29 | 1183.88 |
| 2021-12-30 | 1176.12 |
| 2021-12-31 | 1175.02 |
| 2022-01-03 | 1187.24 |
| 2022-01-04 | 1184.18 |
| 2022-01-05 | 1156.92 |
| 2022-01-06 | 1152.15 |
| 2022-01-07 | 1129.76 |
| 2022-01-10 | 1124.40 |
| 2022-01-11 | 1137.43 |
| 2022-01-12 | 1150.95 |
| 2022-01-13 | 1138.14 |
| 2022-01-14 | 1150.85 |
| 2022-01-17 | 1156.05 |
| 2022-01-18 | 1115.37 |
| 2022-01-19 | 1084.09 |
| 2022-01-20 | 1061.07 |
| 2022-01-21 | 1038.93 |
| 2022-01-24 | 1041.85 |
| 2022-01-25 | 1011.36 |
| 2022-01-26 | 1024.77 |
| 2022-01-27 | 988.68 |
| 2022-01-28 | 1000.00 |
| 2022-01-31 | 1041.18 |
| 2022-02-01 | 1048.17 |
| 2022-02-02 | 1068.09 |
| 2022-02-03 | 1031.85 |
| 2022-02-04 | 1033.39 |
| 2022-02-07 | 1031.93 |
| 2022-02-08 | 1045.48 |
| 2022-02-09 | 1077.96 |
| 2022-02-10 | 1061.12 |
| 2022-02-11 | 1024.91 |
| 2022-02-14 | 1017.58 |
| 2022-02-15 | 1053.50 |
| 2022-02-16 | 1061.31 |
| 2022-02-17 | 1036.25 |
| 2022-02-18 | 1023.11 |
| 2022-02-21 | 1016.97 |
| 2022-02-22 | 1008.70 |
| 2022-02-23 | 992.51 |
| 2022-02-24 | 1004.11 |
| 2022-02-25 | 1026.31 |
| 2022-02-28 | 1024.14 |
| 2022-03-01 | 997.73 |
| 2022-03-02 | 1016.80 |
| 2022-03-03 | 1003.78 |
| 2022-03-04 | 973.84 |
| 2022-03-07 | 929.52 |
| 2022-03-08 | 931.27 |
| 2022-03-09 | 966.14 |
| 2022-03-10 | 958.52 |
| 2022-03-11 | 939.38 |
| 2022-03-14 | 917.41 |
| 2022-03-15 | 938.34 |
| 2022-03-16 | 979.86 |
| 2022-03-17 | 999.14 |
| 2022-03-18 | 1017.52 |
| 2022-03-21 | 1016.59 |
| 2022-03-22 | 1022.07 |
| 2022-03-23 | 1006.62 |
| 2022-03-24 | 1041.17 |
| 2022-03-25 | 1040.89 |
| 2022-03-28 | 1041.40 |
| 2022-03-29 | 1062.00 |
| 2022-03-30 | 1042.81 |
| 2022-03-31 | 1022.41 |
| 2022-04-01 | 1004.02 |
| 2022-04-04 | 1015.56 |
| 2022-04-05 | 980.63 |
| 2022-04-06 | 952.78 |
| 2022-04-07 | 945.94 |
| 2022-04-08 | 928.29 |
| 2022-04-11 | 907.03 |
| 2022-04-12 | 903.98 |
| 2022-04-13 | 923.77 |
| 2022-04-14 | 904.13 |
| 2022-04-15 | 898.32 |
| 2022-04-18 | 908.86 |
| 2022-04-19 | 924.74 |
| 2022-04-20 | 927.98 |
| 2022-04-21 | 912.32 |
| 2022-04-22 | 892.63 |
| 2022-04-25 | 893.75 |
| 2022-04-26 | 865.39 |
| 2022-04-27 | 855.65 |
| 2022-04-28 | 891.26 |
| 2022-04-29 | 869.04 |
| 2022-05-02 | 885.13 |
| 2022-05-03 | 890.64 |
| 2022-05-04 | 913.64 |
| 2022-05-05 | 885.59 |
| 2022-05-06 | 876.45 |
| 2022-05-09 | 836.27 |
| 2022-05-10 | 850.92 |
| 2022-05-11 | 840.00 |
| 2022-05-12 | 836.20 |
| 2022-05-13 | 873.72 |
| 2022-05-16 | 863.87 |
| 2022-05-17 | 900.85 |
| 2022-05-18 | 870.41 |
| 2022-05-19 | 861.25 |
| 2022-05-20 | 859.58 |
| 2022-05-23 | 865.63 |
| 2022-05-24 | 845.51 |
| 2022-05-25 | 857.27 |
| 2022-05-26 | 879.03 |
| 2022-05-27 | 914.05 |
| 2022-05-30 | 923.60 |
| 2022-05-31 | 918.71 |
| 2022-06-01 | 904.85 |
| 2022-06-02 | 925.19 |
| 2022-06-03 | 905.39 |
| 2022-06-06 | 907.09 |
| 2022-06-07 | 907.08 |
| 2022-06-08 | 896.16 |
| 2022-06-09 | 874.28 |
| 2022-06-10 | 843.54 |
| 2022-06-13 | 797.93 |
| 2022-06-14 | 798.77 |
| 2022-06-15 | 808.27 |
| 2022-06-16 | 769.78 |
| 2022-06-17 | 765.63 |
| 2022-06-20 | 764.96 |
| 2022-06-21 | 785.41 |
| 2022-06-22 | 772.70 |
| 2022-06-23 | 764.89 |
| 2022-06-24 | 792.62 |
| 2022-06-27 | 797.55 |
| 2022-06-28 | 780.42 |
| 2022-06-29 | 763.85 |
| 2022-06-30 | 750.91 |
| 2022-07-01 | 720.88 |
| 2022-07-04 | 718.39 |
| 2022-07-05 | 720.29 |
| 2022-07-06 | 723.82 |
| 2022-07-07 | 753.28 |
| 2022-07-08 | 759.67 |
| 2022-07-11 | 741.78 |
| 2022-07-12 | 737.81 |
| 2022-07-13 | 745.92 |
| 2022-07-14 | 756.01 |
| 2022-07-15 | 776.26 |
| 2022-07-18 | 779.46 |
| 2022-07-19 | 804.90 |
| 2022-07-20 | 825.05 |
| 2022-07-21 | 839.69 |
| 2022-07-22 | 825.10 |
| 2022-07-25 | 819.64 |
| 2022-07-26 | 806.69 |
| 2022-07-27 | 837.10 |
| 2022-07-28 | 846.22 |
| 2022-07-29 | 851.71 |
| 2022-08-01 | 857.68 |
| 2022-08-02 | 850.39 |
| 2022-08-03 | 869.74 |
| 2022-08-04 | 878.96 |
| 2022-08-05 | 873.91 |
| 2022-08-08 | 863.35 |
| 2022-08-09 | 828.90 |
| 2022-08-10 | 852.63 |
| 2022-08-11 | 855.14 |
| 2022-08-12 | 874.55 |
| 2022-08-15 | 879.90 |
| 2022-08-16 | 873.38 |
| 2022-08-17 | 854.93 |
| 2022-08-18 | 868.98 |
| 2022-08-19 | 848.68 |
| 2022-08-22 | 819.18 |
| 2022-08-23 | 820.59 |
| 2022-08-24 | 820.17 |
| 2022-08-25 | 843.10 |
| 2022-08-26 | 808.70 |
| 2022-08-29 | 788.44 |
| 2022-08-30 | 779.69 |
| 2022-08-31 | 774.67 |
| 2022-09-01 | 753.91 |
| 2022-09-02 | 751.52 |
| 2022-09-05 | 748.08 |
| 2022-09-06 | 742.39 |
| 2022-09-07 | 745.53 |
| 2022-09-08 | 757.27 |
| 2022-09-09 | 774.37 |
| 2022-09-12 | 780.58 |
| 2022-09-13 | 744.62 |
| 2022-09-14 | 744.51 |
| 2022-09-15 | 734.29 |
| 2022-09-16 | 733.28 |
| 2022-09-19 | 734.92 |
| 2022-09-20 | 728.43 |
| 2022-09-21 | 723.03 |
| 2022-09-22 | 702.78 |
| 2022-09-23 | 691.35 |
| 2022-09-26 | 679.93 |
| 2022-09-27 | 685.36 |
| 2022-09-28 | 687.84 |
| 2022-09-29 | 670.85 |
| 2022-09-30 | 662.71 |
| 2022-10-03 | 681.85 |
| 2022-10-04 | 712.81 |
| 2022-10-05 | 720.13 |
| 2022-10-06 | 720.50 |
| 2022-10-07 | 683.94 |
| 2022-10-10 | 664.65 |
| 2022-10-11 | 643.40 |
| 2022-10-12 | 638.35 |
| 2022-10-13 | 651.21 |
| 2022-10-14 | 634.67 |
| 2022-10-17 | 643.15 |
| 2022-10-18 | 647.69 |
| 2022-10-19 | 651.73 |
| 2022-10-20 | 657.06 |
| 2022-10-21 | 673.20 |
| 2022-10-24 | 681.56 |
| 2022-10-25 | 694.28 |
| 2022-10-26 | 689.35 |
| 2022-10-27 | 682.22 |
| 2022-10-28 | 697.00 |
| 2022-10-31 | 688.97 |
| 2022-11-01 | 694.73 |
| 2022-11-02 | 680.24 |
| 2022-11-03 | 668.87 |
| 2022-11-04 | 693.92 |
| 2022-11-07 | 711.43 |
| 2022-11-08 | 728.81 |
| 2022-11-09 | 716.48 |
| 2022-11-10 | 774.29 |
| 2022-11-11 | 806.04 |
| 2022-11-14 | 804.81 |
| 2022-11-15 | 828.42 |
| 2022-11-16 | 803.45 |
| 2022-11-17 | 803.05 |
| 2022-11-18 | 804.66 |
| 2022-11-21 | 792.08 |
| 2022-11-22 | 810.21 |
| 2022-11-23 | 820.20 |
| 2022-11-24 | 824.78 |
| 2022-11-25 | 816.50 |
| 2022-11-28 | 796.57 |
| 2022-11-29 | 794.44 |
| 2022-11-30 | 826.62 |
| 2022-12-01 | 834.69 |
| 2022-12-02 | 825.95 |
| 2022-12-05 | 818.97 |
| 2022-12-06 | 802.36 |
| 2022-12-07 | 797.78 |
| 2022-12-08 | 813.02 |
| 2022-12-09 | 815.10 |
| 2022-12-12 | 822.20 |
| 2022-12-13 | 838.84 |
| 2022-12-14 | 832.11 |
| 2022-12-15 | 801.27 |
| 2022-12-16 | 790.63 |
| 2022-12-19 | 781.07 |
| 2022-12-20 | 775.22 |
| 2022-12-21 | 789.40 |
| 2022-12-22 | 765.29 |
| 2022-12-23 | 760.57 |
| 2022-12-26 | 761.16 |
| 2022-12-27 | 751.53 |
| 2022-12-28 | 740.34 |
| 2022-12-29 | 758.06 |
| 2022-12-30 | 756.55 |
| 2023-01-02 | 758.67 |
| 2023-01-03 | 754.71 |
| 2023-01-04 | 770.44 |
| 2023-01-05 | 762.74 |
| 2023-01-06 | 792.97 |
| 2023-01-09 | 815.34 |
| 2023-01-10 | 823.19 |
| 2023-01-11 | 831.26 |
| 2023-01-12 | 839.75 |
| 2023-01-13 | 846.97 |
| 2023-01-16 | 847.61 |
| 2023-01-17 | 849.59 |
| 2023-01-18 | 848.08 |
| 2023-01-19 | 827.54 |
| 2023-01-20 | 844.06 |
| 2023-01-23 | 875.51 |
| 2023-01-24 | 873.55 |
| 2023-01-25 | 876.26 |
| 2023-01-26 | 887.09 |
| 2023-01-27 | 883.91 |
| 2023-01-30 | 874.05 |
| 2023-01-31 | 879.61 |
| 2023-02-01 | 913.89 |
| 2023-02-02 | 940.03 |
| 2023-02-03 | 928.55 |
| 2023-02-06 | 908.59 |
| 2023-02-07 | 926.28 |
| 2023-02-08 | 917.72 |
| 2023-02-09 | 919.02 |
| 2023-02-10 | 906.68 |
| 2023-02-13 | 913.38 |
| 2023-02-14 | 927.34 |
| 2023-02-15 | 928.25 |
| 2023-02-16 | 914.88 |
| 2023-02-17 | 900.15 |
| 2023-02-20 | 899.62 |
| 2023-02-21 | 878.38 |
| 2023-02-22 | 870.82 |
| 2023-02-23 | 896.26 |
| 2023-02-24 | 882.81 |
| 2023-02-27 | 888.79 |
| 2023-02-28 | 889.80 |
| 2023-03-01 | 892.34 |
| 2023-03-02 | 895.47 |
| 2023-03-03 | 908.06 |
| 2023-03-06 | 906.99 |
| 2023-03-07 | 896.11 |
| 2023-03-08 | 911.00 |
| 2023-03-09 | 901.44 |
| 2023-03-10 | 888.22 |
| 2023-03-13 | 887.33 |
| 2023-03-14 | 904.46 |
| 2023-03-15 | 895.69 |
| 2023-03-16 | 922.93 |
| 2023-03-17 | 928.09 |
| 2023-03-20 | 932.59 |
| 2023-03-21 | 932.77 |
| 2023-03-22 | 933.77 |
| 2023-03-23 | 957.69 |
| 2023-03-24 | 943.08 |
| 2023-03-27 | 934.58 |
| 2023-03-28 | 925.58 |
| 2023-03-29 | 949.74 |
| 2023-03-30 | 967.70 |
| 2023-03-31 | 973.50 |
| 2023-04-03 | 966.30 |
| 2023-04-04 | 954.59 |
| 2023-04-05 | 940.05 |
| 2023-04-06 | 933.21 |
| 2023-04-07 | 935.07 |
| 2023-04-10 | 944.63 |
| 2023-04-11 | 943.58 |
| 2023-04-12 | 931.20 |
| 2023-04-13 | 934.84 |
| 2023-04-14 | 934.59 |
| 2023-04-17 | 930.53 |
| 2023-04-18 | 932.41 |
| 2023-04-19 | 921.97 |
| 2023-04-20 | 921.26 |
| 2023-04-21 | 918.22 |
| 2023-04-24 | 913.05 |
| 2023-04-25 | 888.26 |
| 2023-04-26 | 889.04 |
| 2023-04-27 | 889.70 |
| 2023-04-28 | 904.04 |
| 2023-05-01 | 908.85 |
| 2023-05-02 | 904.43 |
| 2023-05-03 | 899.02 |
| 2023-05-04 | 896.01 |
| 2023-05-05 | 912.19 |
| 2023-05-08 | 915.82 |
| 2023-05-09 | 904.98 |
| 2023-05-10 | 912.14 |
| 2023-05-11 | 906.06 |
| 2023-05-12 | 906.31 |
| 2023-05-15 | 920.59 |
| 2023-05-16 | 926.75 |
| 2023-05-17 | 944.66 |
| 2023-05-18 | 975.90 |
| 2023-05-19 | 975.23 |
| 2023-05-22 | 977.91 |
| 2023-05-23 | 968.53 |
| 2023-05-24 | 952.64 |
| 2023-05-25 | 1008.10 |
| 2023-05-26 | 1062.40 |
| 2023-05-29 | 1063.70 |
| 2023-05-30 | 1068.69 |
| 2023-05-31 | 1046.63 |
| 2023-06-01 | 1060.92 |
| 2023-06-02 | 1062.52 |
| 2023-06-05 | 1050.36 |
| 2023-06-06 | 1056.89 |
| 2023-06-07 | 1054.95 |
| 2023-06-08 | 1062.72 |
| 2023-06-09 | 1068.14 |
| 2023-06-12 | 1095.56 |
| 2023-06-13 | 1116.89 |
| 2023-06-14 | 1132.09 |
| 2023-06-15 | 1126.82 |
| 2023-06-16 | 1118.89 |
| 2023-06-19 | 1114.68 |
| 2023-06-20 | 1110.18 |
| 2023-06-21 | 1089.38 |
| 2023-06-22 | 1088.75 |
| 2023-06-23 | 1071.83 |
| 2023-06-26 | 1071.21 |
| 2023-06-27 | 1094.43 |
| 2023-06-28 | 1092.86 |
| 2023-06-29 | 1097.48 |
| 2023-06-30 | 1109.46 |
| 2023-07-03 | 1119.53 |
| 2023-07-04 | 1121.95 |
| 2023-07-05 | 1103.17 |
| 2023-07-06 | 1083.30 |
| 2023-07-07 | 1083.93 |
| 2023-07-10 | 1097.07 |
| 2023-07-11 | 1101.27 |
| 2023-07-12 | 1121.10 |
| 2023-07-13 | 1144.22 |
| 2023-07-14 | 1144.75 |
| 2023-07-17 | 1157.30 |
| 2023-07-18 | 1159.10 |
| 2023-07-19 | 1149.93 |
| 2023-07-20 | 1114.49 |
| 2023-07-21 | 1112.53 |
| 2023-07-24 | 1111.85 |
| 2023-07-25 | 1129.14 |
| 2023-07-26 | 1116.16 |
| 2023-07-27 | 1142.64 |
| 2023-07-28 | 1161.09 |
| 2023-07-31 | 1162.60 |
| 2023-08-01 | 1163.88 |
| 2023-08-02 | 1123.72 |
| 2023-08-03 | 1118.94 |
| 2023-08-04 | 1116.73 |
| 2023-08-07 | 1126.09 |
| 2023-08-08 | 1105.38 |
| 2023-08-09 | 1090.80 |
| 2023-08-10 | 1087.60 |
| 2023-08-11 | 1064.29 |
| 2023-08-14 | 1081.83 |
| 2023-08-15 | 1072.20 |
| 2023-08-16 | 1057.05 |
| 2023-08-17 | 1047.13 |
| 2023-08-18 | 1051.44 |
| 2023-08-21 | 1074.25 |
| 2023-08-22 | 1073.01 |
| 2023-08-23 | 1091.71 |
| 2023-08-24 | 1070.66 |
| 2023-08-25 | 1061.32 |
| 2023-08-28 | 1076.18 |
| 2023-08-29 | 1099.82 |
| 2023-08-30 | 1106.22 |
| 2023-08-31 | 1112.47 |
| 2023-09-01 | 1111.27 |
| 2023-09-04 | 1112.84 |
| 2023-09-05 | 1110.77 |
| 2023-09-06 | 1104.07 |
| 2023-09-07 | 1080.22 |
| 2023-09-08 | 1071.96 |
| 2023-09-11 | 1069.11 |
| 2023-09-12 | 1063.83 |
| 2023-09-13 | 1068.46 |
| 2023-09-14 | 1080.09 |
| 2023-09-15 | 1057.72 |
| 2023-09-18 | 1055.25 |
| 2023-09-19 | 1043.55 |
| 2023-09-20 | 1031.70 |
| 2023-09-21 | 1013.40 |
| 2023-09-22 | 1019.75 |
| 2023-09-25 | 1026.06 |
| 2023-09-26 | 1007.84 |
| 2023-09-27 | 1014.52 |
| 2023-09-28 | 1028.25 |
| 2023-09-29 | 1034.13 |
| 2023-10-02 | 1038.96 |
| 2023-10-03 | 1021.61 |
| 2023-10-04 | 1028.96 |
| 2023-10-05 | 1031.05 |
| 2023-10-06 | 1046.70 |
| 2023-10-09 | 1044.47 |
| 2023-10-10 | 1058.31 |
| 2023-10-11 | 1069.14 |
| 2023-10-12 | 1080.68 |
| 2023-10-13 | 1057.55 |
| 2023-10-16 | 1062.65 |
| 2023-10-17 | 1059.05 |
| 2023-10-18 | 1042.10 |
| 2023-10-19 | 1028.31 |
| 2023-10-20 | 1017.21 |
| 2023-10-23 | 1012.40 |
| 2023-10-24 | 1022.57 |
| 2023-10-25 | 997.25 |
| 2023-10-26 | 983.38 |
| 2023-10-27 | 991.85 |
| 2023-10-30 | 986.07 |
| 2023-10-31 | 988.70 |
| 2023-11-01 | 1008.87 |
| 2023-11-02 | 1040.19 |
| 2023-11-03 | 1061.86 |
| 2023-11-06 | 1067.10 |
| 2023-11-07 | 1071.71 |
| 2023-11-08 | 1074.45 |
| 2023-11-09 | 1074.35 |
| 2023-11-10 | 1101.00 |
| 2023-11-13 | 1099.86 |
| 2023-11-14 | 1130.65 |
| 2023-11-15 | 1147.10 |
| 2023-11-16 | 1149.33 |
| 2023-11-17 | 1155.51 |
| 2023-11-20 | 1168.92 |
| 2023-11-21 | 1158.84 |
| 2023-11-22 | 1157.05 |
| 2023-11-23 | 1156.98 |
| 2023-11-24 | 1157.00 |
| 2023-11-27 | 1153.93 |
| 2023-11-28 | 1152.58 |
| 2023-11-29 | 1163.98 |
| 2023-11-30 | 1158.59 |
| 2023-12-01 | 1160.61 |
| 2023-12-04 | 1148.18 |
| 2023-12-05 | 1140.28 |
| 2023-12-06 | 1137.44 |
| 2023-12-07 | 1154.90 |
| 2023-12-08 | 1165.36 |
| 2023-12-11 | 1193.54 |
| 2023-12-12 | 1206.24 |
| 2023-12-13 | 1222.32 |
| 2023-12-14 | 1254.75 |
| 2023-12-15 | 1264.74 |
| 2023-12-18 | 1257.68 |
| 2023-12-19 | 1264.15 |
| 2023-12-20 | 1241.74 |
| 2023-12-21 | 1260.99 |
| 2023-12-22 | 1265.94 |
| 2023-12-25 | 1266.39 |
| 2023-12-26 | 1283.51 |
| 2023-12-27 | 1291.36 |
| 2023-12-28 | 1292.47 |
| 2023-12-29 | 1284.11 |
| 2024-01-01 | 1284.11 |
| 2024-01-02 | 1246.74 |
| 2024-01-03 | 1217.46 |
| 2024-01-04 | 1207.62 |
| 2024-01-05 | 1211.53 |
| 2024-01-08 | 1240.66 |
| 2024-01-09 | 1244.64 |
| 2024-01-10 | 1241.42 |
| 2024-01-11 | 1247.59 |
| 2024-01-12 | 1245.43 |
| 2024-01-15 | 1245.00 |
| 2024-01-16 | 1254.27 |
| 2024-01-17 | 1242.37 |
| 2024-01-18 | 1277.99 |
| 2024-01-19 | 1331.75 |
| 2024-01-22 | 1342.17 |
| 2024-01-23 | 1343.57 |
| 2024-01-24 | 1371.09 |
| 2024-01-25 | 1376.08 |
| 2024-01-26 | 1343.34 |
| 2024-01-29 | 1353.37 |
| 2024-01-30 | 1342.11 |
| 2024-01-31 | 1325.72 |
| 2024-02-01 | 1330.76 |
| 2024-02-02 | 1348.53 |
| 2024-02-05 | 1361.24 |
| 2024-02-06 | 1352.90 |
| 2024-02-07 | 1368.13 |
| 2024-02-08 | 1384.53 |
| 2024-02-09 | 1411.37 |
| 2024-02-12 | 1410.44 |
| 2024-02-13 | 1392.59 |
| 2024-02-14 | 1412.93 |
| 2024-02-15 | 1426.77 |
| 2024-02-16 | 1422.67 |
| 2024-02-19 | 1417.57 |
| 2024-02-20 | 1397.40 |
| 2024-02-21 | 1390.77 |
| 2024-02-22 | 1464.70 |
| 2024-02-23 | 1455.75 |
| 2024-02-26 | 1466.45 |
| 2024-02-27 | 1467.49 |
| 2024-02-28 | 1453.57 |
| 2024-02-29 | 1479.23 |
| 2024-03-01 | 1530.17 |
| 2024-03-04 | 1558.00 |
| 2024-03-05 | 1538.85 |
| 2024-03-06 | 1565.21 |
| 2024-03-07 | 1607.90 |
| 2024-03-08 | 1566.75 |
| 2024-03-11 | 1536.49 |
| 2024-03-12 | 1560.59 |
| 2024-03-13 | 1535.42 |
| 2024-03-14 | 1514.28 |
| 2024-03-15 | 1494.13 |
| 2024-03-18 | 1505.25 |
| 2024-03-19 | 1491.36 |
| 2024-03-20 | 1502.98 |
| 2024-03-21 | 1550.27 |
| 2024-03-22 | 1548.32 |
| 2024-03-25 | 1544.87 |
| 2024-03-26 | 1538.05 |
| 2024-03-27 | 1546.70 |
| 2024-03-28 | 1545.65 |
| 2024-03-29 | 1551.22 |
| 2024-04-01 | 1554.47 |
| 2024-04-02 | 1546.16 |
| 2024-04-03 | 1548.58 |
| 2024-04-04 | 1520.58 |
| 2024-04-05 | 1525.45 |
| 2024-04-08 | 1528.95 |
| 2024-04-09 | 1543.90 |
| 2024-04-10 | 1529.84 |
| 2024-04-11 | 1552.85 |
| 2024-04-12 | 1518.94 |
| 2024-04-15 | 1499.41 |
| 2024-04-16 | 1494.71 |
| 2024-04-17 | 1454.95 |
| 2024-04-18 | 1441.59 |
| 2024-04-19 | 1374.54 |
| 2024-04-22 | 1379.83 |
| 2024-04-23 | 1404.74 |
| 2024-04-24 | 1432.80 |
| 2024-04-25 | 1439.04 |
| 2024-04-26 | 1471.66 |
| 2024-04-29 | 1478.91 |
| 2024-04-30 | 1455.82 |
| 2024-05-01 | 1423.57 |
| 2024-05-02 | 1439.02 |
| 2024-05-03 | 1470.64 |
| 2024-05-06 | 1495.44 |
| 2024-05-07 | 1501.39 |
| 2024-05-08 | 1498.24 |
| 2024-05-09 | 1488.58 |
| 2024-05-10 | 1502.04 |
| 2024-05-13 | 1507.88 |
| 2024-05-14 | 1526.35 |
| 2024-05-15 | 1566.11 |
| 2024-05-16 | 1572.20 |
| 2024-05-17 | 1559.47 |
| 2024-05-20 | 1584.37 |
| 2024-05-21 | 1580.50 |
| 2024-05-22 | 1595.07 |
| 2024-05-23 | 1607.38 |
| 2024-05-24 | 1622.63 |
| 2024-05-27 | 1628.88 |
| 2024-05-28 | 1652.34 |
| 2024-05-29 | 1626.33 |
| 2024-05-30 | 1606.16 |
| 2024-05-31 | 1587.98 |
| 2024-06-03 | 1602.09 |
| 2024-06-04 | 1593.38 |
| 2024-06-05 | 1647.85 |
| 2024-06-06 | 1652.94 |
| 2024-06-07 | 1651.53 |
| 2024-06-10 | 1664.30 |
| 2024-06-11 | 1665.70 |
| 2024-06-12 | 1709.53 |
| 2024-06-13 | 1733.43 |
| 2024-06-14 | 1730.31 |
| 2024-06-17 | 1749.74 |
| 2024-06-18 | 1774.83 |
| 2024-06-19 | 1778.61 |
| 2024-06-20 | 1753.71 |
| 2024-06-21 | 1726.34 |
| 2024-06-24 | 1682.69 |
| 2024-06-25 | 1697.45 |
| 2024-06-26 | 1701.57 |
| 2024-06-27 | 1692.78 |
| 2024-06-28 | 1707.96 |
| 2024-07-01 | 1705.11 |
| 2024-07-02 | 1716.96 |
| 2024-07-03 | 1751.11 |
| 2024-07-04 | 1757.61 |
| 2024-07-05 | 1761.27 |
| 2024-07-08 | 1791.03 |
| 2024-07-09 | 1796.66 |
| 2024-07-10 | 1825.24 |
| 2024-07-11 | 1795.73 |
| 2024-07-12 | 1793.58 |
| 2024-07-15 | 1792.05 |
| 2024-07-16 | 1794.51 |
| 2024-07-17 | 1686.55 |
| 2024-07-18 | 1668.56 |
| 2024-07-19 | 1624.44 |
| 2024-07-22 | 1656.88 |
| 2024-07-23 | 1653.42 |
| 2024-07-24 | 1591.19 |
| 2024-07-25 | 1548.47 |
| 2024-07-26 | 1555.41 |
| 2024-07-29 | 1553.80 |
| 2024-07-30 | 1512.58 |
| 2024-07-31 | 1597.92 |
| 2024-08-01 | 1520.77 |
| 2024-08-02 | 1426.80 |
| 2024-08-05 | 1373.91 |
| 2024-08-06 | 1410.57 |
| 2024-08-07 | 1395.69 |
| 2024-08-08 | 1446.38 |
| 2024-08-09 | 1453.69 |
| 2024-08-12 | 1465.85 |
| 2024-08-13 | 1513.92 |
| 2024-08-14 | 1523.32 |
| 2024-08-15 | 1574.40 |
| 2024-08-16 | 1590.26 |
| 2024-08-19 | 1612.26 |
| 2024-08-20 | 1605.55 |
| 2024-08-21 | 1614.52 |
| 2024-08-22 | 1576.06 |
| 2024-08-23 | 1598.11 |
| 2024-08-26 | 1565.10 |
| 2024-08-27 | 1570.01 |
| 2024-08-28 | 1555.40 |
| 2024-08-29 | 1546.17 |
| 2024-08-30 | 1573.28 |
| 2024-09-02 | 1571.57 |
| 2024-09-03 | 1480.86 |
| 2024-09-04 | 1453.07 |
| 2024-09-05 | 1444.52 |
| 2024-09-06 | 1399.01 |
| 2024-09-09 | 1408.22 |
| 2024-09-10 | 1420.76 |
| 2024-09-11 | 1469.60 |
| 2024-09-12 | 1488.94 |
| 2024-09-13 | 1511.09 |
| 2024-09-16 | 1497.55 |
| 2024-09-17 | 1496.20 |
| 2024-09-18 | 1479.85 |
| 2024-09-19 | 1530.33 |
| 2024-09-20 | 1519.53 |
| 2024-09-23 | 1527.44 |
| 2024-09-24 | 1543.83 |
| 2024-09-25 | 1560.10 |
| 2024-09-26 | 1615.07 |
| 2024-09-27 | 1607.68 |
| 2024-09-30 | 1576.93 |
| 2024-10-01 | 1547.95 |
| 2024-10-02 | 1555.98 |
| 2024-10-03 | 1563.78 |
| 2024-10-04 | 1580.95 |
| 2024-10-07 | 1584.20 |
| 2024-10-08 | 1594.64 |
| 2024-10-09 | 1612.22 |
| 2024-10-10 | 1605.62 |
| 2024-10-11 | 1619.19 |
| 2024-10-14 | 1641.47 |
| 2024-10-15 | 1572.11 |
| 2024-10-16 | 1556.52 |
| 2024-10-17 | 1559.42 |
| 2024-10-18 | 1571.53 |
| 2024-10-21 | 1575.07 |
| 2024-10-22 | 1565.13 |
| 2024-10-23 | 1548.21 |
| 2024-10-24 | 1557.48 |
| 2024-10-25 | 1570.89 |
| 2024-10-28 | 1570.54 |
| 2024-10-29 | 1592.68 |
| 2024-10-30 | 1557.00 |
| 2024-10-31 | 1511.88 |
| 2024-11-01 | 1516.18 |
| 2024-11-04 | 1516.28 |
| 2024-11-05 | 1534.88 |
| 2024-11-06 | 1568.33 |
| 2024-11-07 | 1597.79 |
| 2024-11-08 | 1593.14 |
| 2024-11-11 | 1564.23 |
| 2024-11-12 | 1541.78 |
| 2024-11-13 | 1512.76 |
| 2024-11-14 | 1511.24 |
| 2024-11-15 | 1473.74 |
| 2024-11-18 | 1478.10 |
| 2024-11-19 | 1487.50 |
| 2024-11-20 | 1472.97 |
| 2024-11-21 | 1487.39 |
| 2024-11-22 | 1494.16 |
| 2024-11-25 | 1505.82 |
| 2024-11-26 | 1485.99 |
| 2024-11-27 | 1464.36 |
| 2024-11-28 | 1466.74 |
| 2024-11-29 | 1483.86 |
| 2024-12-02 | 1514.30 |
| 2024-12-03 | 1523.94 |
| 2024-12-04 | 1543.68 |
| 2024-12-05 | 1526.09 |
| 2024-12-06 | 1528.55 |
| 2024-12-09 | 1519.51 |
| 2024-12-10 | 1493.59 |
| 2024-12-11 | 1518.61 |
| 2024-12-12 | 1515.19 |
| 2024-12-13 | 1551.56 |
| 2024-12-16 | 1579.35 |
| 2024-12-17 | 1564.23 |
| 2024-12-18 | 1530.17 |
| 2024-12-19 | 1493.03 |
| 2024-12-20 | 1500.40 |
| 2024-12-23 | 1539.19 |
| 2024-12-24 | 1552.09 |
| 2024-12-25 | 1553.32 |
| 2024-12-26 | 1556.15 |
| 2024-12-27 | 1550.65 |
| 2024-12-30 | 1525.09 |
| 2024-12-31 | 1514.96 |
| 2025-01-01 | 1514.96 |
| 2025-01-02 | 1519.86 |
| 2025-01-03 | 1549.17 |
| 2025-01-06 | 1605.00 |
| 2025-01-07 | 1598.16 |
| 2025-01-08 | 1582.08 |
| 2025-01-09 | 1581.17 |
| 2025-01-10 | 1553.34 |
| 2025-01-13 | 1537.77 |
| 2025-01-14 | 1542.49 |
| 2025-01-15 | 1564.91 |
| 2025-01-16 | 1583.93 |
| 2025-01-17 | 1617.21 |
| 2025-01-20 | 1624.22 |
| 2025-01-21 | 1640.02 |
| 2025-01-22 | 1665.98 |
| 2025-01-23 | 1654.02 |
| 2025-01-24 | 1632.51 |
| 2025-01-27 | 1519.90 |
| 2025-01-28 | 1516.45 |
| 2025-01-29 | 1527.62 |
| 2025-01-30 | 1556.40 |
| 2025-01-31 | 1550.65 |
| 2025-02-03 | 1513.22 |
| 2025-02-04 | 1533.07 |
| 2025-02-05 | 1562.45 |
| 2025-02-06 | 1570.35 |
| 2025-02-07 | 1551.97 |
| 2025-02-10 | 1567.89 |
| 2025-02-11 | 1569.04 |
| 2025-02-12 | 1565.19 |
| 2025-02-13 | 1590.54 |
| 2025-02-14 | 1588.59 |
| 2025-02-17 | 1596.22 |
| 2025-02-18 | 1615.83 |
| 2025-02-19 | 1634.61 |
| 2025-02-20 | 1633.74 |
| 2025-02-21 | 1602.13 |
| 2025-02-24 | 1571.37 |
| 2025-02-25 | 1533.33 |
| 2025-02-26 | 1554.09 |
| 2025-02-27 | 1483.79 |
| 2025-02-28 | 1484.91 |
| 2025-03-03 | 1447.96 |
| 2025-03-04 | 1439.80 |
| 2025-03-05 | 1468.63 |
| 2025-03-06 | 1426.13 |
| 2025-03-07 | 1450.56 |
| 2025-03-10 | 1396.69 |
| 2025-03-11 | 1388.30 |
| 2025-03-12 | 1418.43 |
| 2025-03-13 | 1410.22 |
| 2025-03-14 | 1445.57 |
| 2025-03-17 | 1462.69 |
| 2025-03-18 | 1452.66 |
| 2025-03-19 | 1458.38 |
| 2025-03-20 | 1457.61 |
| 2025-03-21 | 1442.20 |
| 2025-03-24 | 1468.04 |
| 2025-03-25 | 1464.54 |
| 2025-03-26 | 1432.19 |
| 2025-03-27 | 1402.00 |
| 2025-03-28 | 1366.33 |
| 2025-03-31 | 1340.55 |
| 2025-04-01 | 1354.07 |
| 2025-04-02 | 1361.04 |
| 2025-04-03 | 1267.35 |
| 2025-04-04 | 1189.76 |
| 2025-04-07 | 1171.10 |
| 2025-04-08 | 1153.57 |
| 2025-04-09 | 1271.12 |
| 2025-04-10 | 1242.58 |
| 2025-04-11 | 1268.69 |
| 2025-04-14 | 1277.82 |
| 2025-04-15 | 1286.62 |
| 2025-04-16 | 1239.58 |
| 2025-04-17 | 1231.48 |
| 2025-04-18 | 1231.48 |
| 2025-04-21 | 1215.38 |
| 2025-04-22 | 1225.29 |
| 2025-04-23 | 1272.48 |
| 2025-04-24 | 1320.65 |
| 2025-04-25 | 1340.66 |
| 2025-04-28 | 1335.59 |
| 2025-04-29 | 1330.47 |
| 2025-04-30 | 1335.95 |
| 2025-05-01 | 1334.61 |
| 2025-05-02 | 1384.62 |
| 2025-05-05 | 1382.57 |
| 2025-05-06 | 1369.87 |
| 2025-05-07 | 1391.46 |
| 2025-05-08 | 1407.22 |
| 2025-05-09 | 1421.66 |
| 2025-05-12 | 1500.07 |
| 2025-05-13 | 1540.44 |
| 2025-05-14 | 1560.19 |
| 2025-05-15 | 1553.66 |
| 2025-05-16 | 1546.12 |
| 2025-05-19 | 1534.83 |
| 2025-05-20 | 1536.51 |
| 2025-05-21 | 1523.88 |
| 2025-05-22 | 1508.35 |
| 2025-05-23 | 1492.63 |
| 2025-05-26 | 1499.35 |
| 2025-05-27 | 1529.23 |
| 2025-05-28 | 1526.24 |
| 2025-05-29 | 1539.01 |
| 2025-05-30 | 1508.75 |
| 2025-06-02 | 1519.73 |
| 2025-06-03 | 1550.14 |
| 2025-06-04 | 1576.33 |
| 2025-06-05 | 1579.73 |
| 2025-06-06 | 1585.20 |
| 2025-06-09 | 1614.40 |
| 2025-06-10 | 1643.92 |
| 2025-06-11 | 1652.69 |
| 2025-06-12 | 1653.54 |
| 2025-06-13 | 1616.97 |
| 2025-06-16 | 1659.31 |
| 2025-06-17 | 1655.86 |
| 2025-06-18 | 1663.10 |
| 2025-06-19 | 1651.78 |
| 2025-06-20 | 1652.20 |
| 2025-06-23 | 1655.83 |
| 2025-06-24 | 1722.54 |
| 2025-06-25 | 1743.54 |
| 2025-06-26 | 1761.75 |
| 2025-06-27 | 1765.07 |
| 2025-06-30 | 1763.63 |
| 2025-07-01 | 1750.09 |
| 2025-07-02 | 1770.21 |
| 2025-07-03 | 1782.21 |
| 2025-07-04 | 1776.34 |
| 2025-07-07 | 1756.38 |
| 2025-07-08 | 1781.06 |
| 2025-07-09 | 1790.44 |
| 2025-07-10 | 1811.97 |
| 2025-07-11 | 1810.30 |
| 2025-07-14 | 1796.72 |
| 2025-07-15 | 1820.64 |
| 2025-07-16 | 1804.40 |
| 2025-07-17 | 1807.61 |
| 2025-07-18 | 1806.26 |
| 2025-07-21 | 1811.84 |
| 2025-07-22 | 1777.71 |
| 2025-07-23 | 1778.62 |
| 2025-07-24 | 1783.59 |
| 2025-07-25 | 1775.58 |
| 2025-07-28 | 1796.13 |
| 2025-07-29 | 1790.09 |
#2025-07-30|1806.22
#2025-07-31|1767.39
#2025-08-01|1729.69
#2025-08-04|1756.03
#2025-08-05|1749.40
#2025-08-06|1737.11
#2025-08-07|1768.85
#2025-08-08|1782.17
#2025-08-11|1785.70
#2025-08-12|1829.92
#2025-08-13|1855.57
#2025-08-14|1848.92
#2025-08-15|1815.72
#2025-08-18|1813.61
#2025-08-19|1789.61
#2025-08-20|1764.60
#2025-08-21|1755.04
#2025-08-22|1788.13
#2025-08-25|1796.82
#2025-08-26|1809.71
#2025-08-27|1816.61
#2025-08-28|1829.69
#2025-08-29|1787.39
#2025-09-01|1777.62
#2025-09-02|1756.88
#2025-09-03|1753.37
#2025-09-04|1774.27
#2025-09-05|1804.18
#2025-09-08|1825.37
#2025-09-09|1841.61
#2025-09-10|1883.65
#2025-09-11|1900.43
#2025-09-12|1916.18
#2025-09-15|1938.00
#2025-09-16|1959.53
#2025-09-17|1951.42
#2025-09-18|2022.30
#2025-09-19|2007.13
#2025-09-22|2038.05
#2025-09-23|2046.40
#2025-09-24|2038.97
#2025-09-25|2032.01
#2025-09-26|2017.56
#2025-09-29|2030.83
#2025-09-30|2044.85
#2025-10-01|2082.47
#2025-10-02|2140.51
#2025-10-03|2140.49
#2025-10-06|2198.02
#2025-10-07|2169.57
#2025-10-08|2206.53
#2025-10-09|2205.00
#2025-10-10|2113.89
#2025-10-13|2172.12
#2025-10-14|2137.13
#2025-10-15|2206.05
#2025-10-16|2234.46
#2025-10-17|2223.02
#2025-10-20|2270.97
#2025-10-21|2254.35
#2025-10-22|2210.69
#2025-10-23|2237.13
#2025-10-24|2284.95
#2025-10-27|2348.32
#2025-10-28|2353.27
#2025-10-29|2412.43
#2025-10-30|2388.58
#2025-10-31|2388.36
#2025-11-03|2417.49
#2025-11-04|2340.32
#2025-11-05|2366.13
#2025-11-06|2335.68
#2025-11-07|2302.02
#2025-11-10|2365.78
#2025-11-11|2326.95
#2025-11-12|2356.19
#2025-11-13|2300.97
#2025-11-14|2271.06
#2025-11-17|2263.11
#2025-11-18|2200.06
#2025-11-19|2217.91
#2025-11-20|2165.52
#2025-11-21|2125.21
#2025-11-24|2197.35
#2025-11-25|2212.02
#2025-11-26|2274.34
#2025-11-27|2284.53
#2025-11-28|2312.14
#2025-12-01|2310.20
#2025-12-02|2344.76
#2025-12-03|2383.55
#2025-12-04|2370.31
#2025-12-05|2390.36
#2025-12-08|2426.34
#2025-12-09|2422.95
#2025-12-10|2452.40
#2025-12-11|2430.13
#2025-12-12|2346.34
#2025-12-15|2323.90
#2025-12-16|2298.58
#2025-12-17|2241.46
#2025-12-18|2279.54
#2025-12-19|2328.23
#2025-12-22|2366.44
#2025-12-23|2379.89
#2025-12-24|2392.03
#2025-12-25|2392.62
#2025-12-26|2402.65
#2025-12-29|2411.38
#2025-12-30|2411.47
#2025-12-31|2395.45
#2026-01-01|2395.45
#2026-01-02|2485.80
#2026-01-05|2545.19
#2026-01-06|2614.54
#2026-01-07|2601.63
#2026-01-08|2554.15
#2026-01-09|2613.90
#2026-01-12|2624.56
#2026-01-13|2656.93
#2026-01-14|2651.19
#2026-01-15|2692.96
#2026-01-16|2731.28
#2026-01-19|2725.37
#2026-01-20|2696.82
#2026-01-21|2756.90
#2026-01-22|2783.53
#2026-01-23|2769.91
#2026-01-26|2766.20
#2026-01-27|2844.33
#2026-01-28|2915.38
#2026-01-29|2917.93
#2026-01-30|2839.47
#2026-02-02|2831.55
#2026-02-03|2821.02
#2026-02-04|2712.69
#2026-02-05|2683.01
#2026-02-06|2787.93
#2026-02-09|2850.09
#2026-02-10|2845.90
#2026-02-11|2899.27
#2026-02-12|2856.52
#2026-02-13|2870.42
#2026-02-16|2868.70
#2026-02-17|2867.80
#2026-02-18|2900.64
#2026-02-19|2889.99
#2026-02-20|2919.53
#2026-02-23|2906.25
#2026-02-24|2961.24
#2026-02-25|3022.40
#2026-02-26|2969.74
#2026-02-27|2933.93
#2026-03-02|2912.84
#2026-03-03|2772.39
#2026-03-04|2777.17
#2026-03-05|2788.65
#2026-03-06|2703.45
#2026-03-09|2711.25
#2026-03-10|2785.58
#2026-03-11|2824.46
#2026-03-12|2739.74
#2026-03-13|2719.74
#2026-03-16|2766.82
#2026-03-17|2783.30
#2026-03-18|2811.23
#2026-03-19|2789.40
#2026-03-20|2733.82
#2026-03-23|2725.89
#2026-03-24|2767.04
#2026-03-25|2808.21
#2026-03-26|2692.81
#2026-03-27|2646.64
#2026-03-30|2551.15
#2026-03-31|2613.87
#2026-04-01|2734.37
#2026-04-02|2704.42
#2026-04-03|2717.70
#2026-04-06|2740.62
#2026-04-07|2771.44
#2026-04-08|2987.14
#2026-04-09|3021.38
#2026-04-10|3091.65
#2026-04-13|3119.21
#2026-04-14|3204.49
#2026-04-15|3216.56
#2026-04-16|3266.17