Table Data - Nasdaq 10HANDL Price Return Index
| Title | Nasdaq 10HANDL Price Return Index |
|---|---|
| Series ID | NASDAQNQ10HANDLL |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2021-11-16 to 2026-05-13 |
| Last Updated | 2026-05-13 10:40 PM CDT |
| Notes | For more information about this series, see: NQ10HANDLL Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2021-11-16 | 1001.17 |
| 2021-11-17 | 998.23 |
| 2021-11-18 | 1000.25 |
| 2021-11-19 | 999.02 |
| 2021-11-22 | 989.28 |
| 2021-11-23 | 989.18 |
| 2021-11-24 | 995.33 |
| 2021-11-25 | . |
| 2021-11-26 | 979.91 |
| 2021-11-29 | 987.66 |
| 2021-11-30 | 969.30 |
| 2021-12-01 | 956.50 |
| 2021-12-02 | 973.03 |
| 2021-12-03 | 968.66 |
| 2021-12-06 | 977.34 |
| 2021-12-07 | 994.47 |
| 2021-12-08 | 995.25 |
| 2021-12-09 | 985.51 |
| 2021-12-10 | 991.96 |
| 2021-12-13 | 988.37 |
| 2021-12-14 | 977.61 |
| 2021-12-15 | 992.55 |
| 2021-12-16 | 986.90 |
| 2021-12-17 | 979.19 |
| 2021-12-20 | 966.86 |
| 2021-12-21 | 982.22 |
| 2021-12-22 | 991.67 |
| 2021-12-23 | 993.30 |
| 2021-12-24 | . |
| 2021-12-27 | 1007.14 |
| 2021-12-28 | 1007.68 |
| 2021-12-29 | 1006.97 |
| 2021-12-30 | 1006.26 |
| 2021-12-31 | 1007.12 |
| 2022-01-03 | 1005.99 |
| 2022-01-04 | 1006.27 |
| 2022-01-05 | 983.07 |
| 2022-01-06 | 983.78 |
| 2022-01-07 | 979.18 |
| 2022-01-10 | 975.58 |
| 2022-01-11 | 987.31 |
| 2022-01-12 | 990.35 |
| 2022-01-13 | 983.04 |
| 2022-01-14 | 976.59 |
| 2022-01-17 | . |
| 2022-01-18 | 954.80 |
| 2022-01-19 | 950.19 |
| 2022-01-20 | 941.50 |
| 2022-01-21 | 930.67 |
| 2022-01-24 | 930.24 |
| 2022-01-25 | 920.98 |
| 2022-01-26 | 911.03 |
| 2022-01-27 | 908.91 |
| 2022-01-28 | 929.07 |
| 2022-01-31 | 946.39 |
| 2022-02-01 | 948.91 |
| 2022-02-02 | 960.24 |
| 2022-02-03 | 938.51 |
| 2022-02-04 | 933.57 |
| 2022-02-07 | 930.90 |
| 2022-02-08 | 931.74 |
| 2022-02-09 | 946.32 |
| 2022-02-10 | 914.39 |
| 2022-02-11 | 910.33 |
| 2022-02-14 | 898.55 |
| 2022-02-15 | 906.03 |
| 2022-02-16 | 910.04 |
| 2022-02-17 | 897.04 |
| 2022-02-18 | 893.14 |
| 2022-02-21 | . |
| 2022-02-22 | 882.77 |
| 2022-02-23 | 865.53 |
| 2022-02-24 | 877.75 |
| 2022-02-25 | 900.37 |
| 2022-02-28 | 908.27 |
| 2022-03-01 | 902.42 |
| 2022-03-02 | 906.90 |
| 2022-03-03 | 909.06 |
| 2022-03-04 | 911.53 |
| 2022-03-07 | 887.21 |
| 2022-03-08 | 877.39 |
| 2022-03-09 | 887.98 |
| 2022-03-10 | 882.41 |
| 2022-03-11 | 868.78 |
| 2022-03-14 | 849.53 |
| 2022-03-15 | 864.71 |
| 2022-03-16 | 881.18 |
| 2022-03-17 | 893.45 |
| 2022-03-18 | 901.50 |
| 2022-03-21 | 891.96 |
| 2022-03-22 | 897.83 |
| 2022-03-23 | 892.68 |
| 2022-03-24 | 903.44 |
| 2022-03-25 | 902.84 |
| 2022-03-28 | 910.71 |
| 2022-03-29 | 929.42 |
| 2022-03-30 | 927.02 |
| 2022-03-31 | 916.88 |
| 2022-04-01 | 917.98 |
| 2022-04-04 | 923.39 |
| 2022-04-05 | 904.63 |
| 2022-04-06 | 899.70 |
| 2022-04-07 | 900.08 |
| 2022-04-08 | 894.87 |
| 2022-04-11 | 875.28 |
| 2022-04-12 | 879.70 |
| 2022-04-13 | 891.06 |
| 2022-04-14 | 876.39 |
| 2022-04-15 | . |
| 2022-04-18 | 871.74 |
| 2022-04-19 | 880.25 |
| 2022-04-20 | 890.89 |
| 2022-04-21 | 872.45 |
| 2022-04-22 | 848.01 |
| 2022-04-25 | 851.39 |
| 2022-04-26 | 836.36 |
| 2022-04-27 | 832.43 |
| 2022-04-28 | 852.42 |
| 2022-04-29 | 816.16 |
| 2022-05-02 | 807.94 |
| 2022-05-03 | 817.21 |
| 2022-05-04 | 846.45 |
| 2022-05-05 | 811.16 |
| 2022-05-06 | 803.27 |
| 2022-05-09 | 777.72 |
| 2022-05-10 | 778.85 |
| 2022-05-11 | 770.08 |
| 2022-05-12 | 770.58 |
| 2022-05-13 | 787.51 |
| 2022-05-16 | 788.73 |
| 2022-05-17 | 798.13 |
| 2022-05-18 | 773.14 |
| 2022-05-19 | 770.16 |
| 2022-05-20 | 775.08 |
| 2022-05-23 | 784.51 |
| 2022-05-24 | 789.63 |
| 2022-05-25 | 802.50 |
| 2022-05-26 | 814.42 |
| 2022-05-27 | 835.70 |
| 2022-05-30 | . |
| 2022-05-31 | 823.94 |
| 2022-06-01 | 816.73 |
| 2022-06-02 | 829.58 |
| 2022-06-03 | 817.73 |
| 2022-06-06 | 814.24 |
| 2022-06-07 | 826.85 |
| 2022-06-08 | 811.01 |
| 2022-06-09 | 792.54 |
| 2022-06-10 | 764.69 |
| 2022-06-13 | 715.69 |
| 2022-06-14 | 706.75 |
| 2022-06-15 | 722.79 |
| 2022-06-16 | 700.06 |
| 2022-06-17 | 699.34 |
| 2022-06-20 | . |
| 2022-06-21 | 713.12 |
| 2022-06-22 | 715.58 |
| 2022-06-23 | 725.56 |
| 2022-06-24 | 744.69 |
| 2022-06-27 | 741.53 |
| 2022-06-28 | 731.27 |
| 2022-06-29 | 732.95 |
| 2022-06-30 | 732.89 |
| 2022-07-01 | 746.60 |
| 2022-07-04 | . |
| 2022-07-05 | 742.88 |
| 2022-07-06 | 739.16 |
| 2022-07-07 | 748.88 |
| 2022-07-08 | 745.89 |
| 2022-07-11 | 743.48 |
| 2022-07-12 | 738.23 |
| 2022-07-13 | 739.12 |
| 2022-07-14 | 733.87 |
| 2022-07-15 | 748.93 |
| 2022-07-18 | 743.28 |
| 2022-07-19 | 759.91 |
| 2022-07-20 | 761.31 |
| 2022-07-21 | 772.40 |
| 2022-07-22 | 774.64 |
| 2022-07-25 | 777.95 |
| 2022-07-26 | 773.76 |
| 2022-07-27 | 791.75 |
| 2022-07-28 | 812.09 |
| 2022-07-29 | 820.11 |
| 2022-08-01 | 819.69 |
| 2022-08-02 | 808.78 |
| 2022-08-03 | 821.54 |
| 2022-08-04 | 819.55 |
| 2022-08-05 | 809.96 |
| 2022-08-08 | 814.53 |
| 2022-08-09 | 811.71 |
| 2022-08-10 | 828.15 |
| 2022-08-11 | 822.76 |
| 2022-08-12 | 838.57 |
| 2022-08-15 | 843.04 |
| 2022-08-16 | 844.46 |
| 2022-08-17 | 832.69 |
| 2022-08-18 | 839.57 |
| 2022-08-19 | 824.55 |
| 2022-08-22 | 805.89 |
| 2022-08-23 | 804.51 |
| 2022-08-24 | 804.92 |
| 2022-08-25 | 820.46 |
| 2022-08-26 | 795.61 |
| 2022-08-29 | 788.32 |
| 2022-08-30 | 775.99 |
| 2022-08-31 | 767.59 |
| 2022-09-01 | 764.12 |
| 2022-09-02 | 760.03 |
| 2022-09-05 | . |
| 2022-09-06 | 750.75 |
| 2022-09-07 | 769.30 |
| 2022-09-08 | 770.10 |
| 2022-09-09 | 781.52 |
| 2022-09-12 | 788.46 |
| 2022-09-13 | 753.05 |
| 2022-09-14 | 758.05 |
| 2022-09-15 | 744.39 |
| 2022-09-16 | 738.54 |
| 2022-09-19 | 741.47 |
| 2022-09-20 | 728.07 |
| 2022-09-21 | 719.23 |
| 2022-09-22 | 702.83 |
| 2022-09-23 | 684.13 |
| 2022-09-26 | 663.93 |
| 2022-09-27 | 658.87 |
| 2022-09-28 | 684.63 |
| 2022-09-29 | 664.60 |
| 2022-09-30 | 656.10 |
| 2022-10-03 | 675.37 |
| 2022-10-04 | 697.16 |
| 2022-10-05 | 687.77 |
| 2022-10-06 | 674.44 |
| 2022-10-07 | 654.68 |
| 2022-10-10 | 645.56 |
| 2022-10-11 | 644.71 |
| 2022-10-12 | 640.59 |
| 2022-10-13 | 653.56 |
| 2022-10-14 | 635.58 |
| 2022-10-17 | 653.42 |
| 2022-10-18 | 663.83 |
| 2022-10-19 | 652.31 |
| 2022-10-20 | 640.51 |
| 2022-10-21 | 654.60 |
| 2022-10-24 | 658.05 |
| 2022-10-25 | 677.38 |
| 2022-10-26 | 677.65 |
| 2022-10-27 | 680.47 |
| 2022-10-28 | 695.53 |
| 2022-10-31 | 689.87 |
| 2022-11-01 | 686.71 |
| 2022-11-02 | 669.47 |
| 2022-11-03 | 662.83 |
| 2022-11-04 | 669.56 |
| 2022-11-07 | 670.79 |
| 2022-11-08 | 677.80 |
| 2022-11-09 | 663.02 |
| 2022-11-10 | 712.56 |
| 2022-11-11 | 714.96 |
| 2022-11-14 | 705.89 |
| 2022-11-15 | 717.03 |
| 2022-11-16 | 719.01 |
| 2022-11-17 | 710.93 |
| 2022-11-18 | 716.42 |
| 2022-11-21 | 714.51 |
| 2022-11-22 | 727.06 |
| 2022-11-23 | 733.45 |
| 2022-11-24 | . |
| 2022-11-25 | 734.95 |
| 2022-11-28 | 722.87 |
| 2022-11-29 | 720.91 |
| 2022-11-30 | 741.82 |
| 2022-12-01 | 744.89 |
| 2022-12-02 | 747.33 |
| 2022-12-05 | 728.82 |
| 2022-12-06 | 721.99 |
| 2022-12-07 | 725.07 |
| 2022-12-08 | 727.01 |
| 2022-12-09 | 717.17 |
| 2022-12-12 | 727.66 |
| 2022-12-13 | 739.12 |
| 2022-12-14 | 735.95 |
| 2022-12-15 | 721.57 |
| 2022-12-16 | 711.17 |
| 2022-12-19 | 698.19 |
| 2022-12-20 | 693.15 |
| 2022-12-21 | 704.45 |
| 2022-12-22 | 694.93 |
| 2022-12-23 | 697.66 |
| 2022-12-26 | . |
| 2022-12-27 | 690.54 |
| 2022-12-28 | 679.01 |
| 2022-12-29 | 692.58 |
| 2022-12-30 | 687.54 |
| 2023-01-02 | . |
| 2023-01-03 | 688.12 |
| 2023-01-04 | 698.63 |
| 2023-01-05 | 689.87 |
| 2023-01-06 | 715.32 |
| 2023-01-09 | 718.24 |
| 2023-01-10 | 717.79 |
| 2023-01-11 | 732.15 |
| 2023-01-12 | 739.70 |
| 2023-01-13 | 738.51 |
| 2023-01-16 | . |
| 2023-01-17 | 735.66 |
| 2023-01-18 | 730.87 |
| 2023-01-19 | 725.09 |
| 2023-01-20 | 732.69 |
| 2023-01-23 | 738.38 |
| 2023-01-24 | 741.91 |
| 2023-01-25 | 740.99 |
| 2023-01-26 | 747.18 |
| 2023-01-27 | 747.60 |
| 2023-01-30 | 736.05 |
| 2023-01-31 | 748.90 |
| 2023-02-01 | 757.83 |
| 2023-02-02 | 769.16 |
| 2023-02-03 | 752.12 |
| 2023-02-06 | 744.12 |
| 2023-02-07 | 748.82 |
| 2023-02-08 | 742.92 |
| 2023-02-09 | 730.40 |
| 2023-02-10 | 731.05 |
| 2023-02-13 | 740.01 |
| 2023-02-14 | 738.27 |
| 2023-02-15 | 739.20 |
| 2023-02-16 | 727.73 |
| 2023-02-17 | 726.73 |
| 2023-02-20 | . |
| 2023-02-21 | 704.82 |
| 2023-02-22 | 706.17 |
| 2023-02-23 | 712.09 |
| 2023-02-24 | 701.10 |
| 2023-02-27 | 703.78 |
| 2023-02-28 | 699.77 |
| 2023-03-01 | 688.75 |
| 2023-03-02 | 694.12 |
| 2023-03-03 | 709.28 |
| 2023-03-06 | 708.59 |
| 2023-03-07 | 696.94 |
| 2023-03-08 | 697.74 |
| 2023-03-09 | 688.23 |
| 2023-03-10 | 683.79 |
| 2023-03-13 | 686.73 |
| 2023-03-14 | 694.24 |
| 2023-03-15 | 695.24 |
| 2023-03-16 | 703.45 |
| 2023-03-17 | 697.15 |
| 2023-03-20 | 697.76 |
| 2023-03-21 | 702.55 |
| 2023-03-22 | 694.29 |
| 2023-03-23 | 693.31 |
| 2023-03-24 | 701.77 |
| 2023-03-27 | 697.48 |
| 2023-03-28 | 696.65 |
| 2023-03-29 | 708.68 |
| 2023-03-30 | 714.97 |
| 2023-03-31 | 727.70 |
| 2023-04-03 | 730.06 |
| 2023-04-04 | 729.26 |
| 2023-04-05 | 731.85 |
| 2023-04-06 | 733.83 |
| 2023-04-07 | . |
| 2023-04-10 | 729.36 |
| 2023-04-11 | 731.11 |
| 2023-04-12 | 729.57 |
| 2023-04-13 | 735.83 |
| 2023-04-14 | 729.24 |
| 2023-04-17 | 727.47 |
| 2023-04-18 | 728.29 |
| 2023-04-19 | 726.76 |
| 2023-04-20 | 726.27 |
| 2023-04-21 | 727.61 |
| 2023-04-24 | 730.76 |
| 2023-04-25 | 724.52 |
| 2023-04-26 | 717.07 |
| 2023-04-27 | 727.56 |
| 2023-04-28 | 736.22 |
| 2023-05-01 | 725.05 |
| 2023-05-02 | 722.11 |
| 2023-05-03 | 718.28 |
| 2023-05-04 | 713.67 |
| 2023-05-05 | 723.60 |
| 2023-05-08 | 718.69 |
| 2023-05-09 | 716.24 |
| 2023-05-10 | 724.24 |
| 2023-05-11 | 721.01 |
| 2023-05-12 | 717.61 |
| 2023-05-15 | 720.23 |
| 2023-05-16 | 710.39 |
| 2023-05-17 | 717.05 |
| 2023-05-18 | 719.65 |
| 2023-05-19 | 716.92 |
| 2023-05-22 | 716.70 |
| 2023-05-23 | 711.11 |
| 2023-05-24 | 703.65 |
| 2023-05-25 | 703.13 |
| 2023-05-26 | 710.88 |
| 2023-05-29 | . |
| 2023-05-30 | 714.59 |
| 2023-05-31 | 712.22 |
| 2023-06-01 | 717.30 |
| 2023-06-02 | 725.11 |
| 2023-06-05 | 723.38 |
| 2023-06-06 | 725.30 |
| 2023-06-07 | 722.63 |
| 2023-06-08 | 729.10 |
| 2023-06-09 | 725.28 |
| 2023-06-12 | 729.29 |
| 2023-06-13 | 728.24 |
| 2023-06-14 | 729.77 |
| 2023-06-15 | 742.79 |
| 2023-06-16 | 739.79 |
| 2023-06-19 | . |
| 2023-06-20 | 734.29 |
| 2023-06-21 | 732.49 |
| 2023-06-22 | 728.51 |
| 2023-06-23 | 723.58 |
| 2023-06-26 | 725.90 |
| 2023-06-27 | 730.66 |
| 2023-06-28 | 732.38 |
| 2023-06-29 | 729.15 |
| 2023-06-30 | 738.88 |
| 2023-07-03 | 738.40 |
| 2023-07-04 | . |
| 2023-07-05 | 735.19 |
| 2023-07-06 | 722.77 |
| 2023-07-07 | 721.84 |
| 2023-07-10 | 725.79 |
| 2023-07-11 | 733.09 |
| 2023-07-12 | 744.89 |
| 2023-07-13 | 754.39 |
| 2023-07-14 | 748.31 |
| 2023-07-17 | 749.28 |
| 2023-07-18 | 752.63 |
| 2023-07-19 | 758.15 |
| 2023-07-20 | 753.16 |
| 2023-07-21 | 756.02 |
| 2023-07-24 | 757.51 |
| 2023-07-25 | 757.27 |
| 2023-07-26 | 760.25 |
| 2023-07-27 | 746.74 |
| 2023-07-28 | 754.71 |
| 2023-07-31 | 758.00 |
| 2023-08-01 | 748.31 |
| 2023-08-02 | 737.49 |
| 2023-08-03 | 728.82 |
| 2023-08-04 | 729.76 |
| 2023-08-07 | 734.89 |
| 2023-08-08 | 734.21 |
| 2023-08-09 | 731.11 |
| 2023-08-10 | 724.27 |
| 2023-08-11 | 723.60 |
| 2023-08-14 | 723.36 |
| 2023-08-15 | 712.97 |
| 2023-08-16 | 706.71 |
| 2023-08-17 | 702.12 |
| 2023-08-18 | 705.39 |
| 2023-08-21 | 703.44 |
| 2023-08-22 | 703.19 |
| 2023-08-23 | 715.48 |
| 2023-08-24 | 705.99 |
| 2023-08-25 | 710.78 |
| 2023-08-28 | 715.81 |
| 2023-08-29 | 728.14 |
| 2023-08-30 | 729.62 |
| 2023-08-31 | 729.20 |
| 2023-09-01 | 725.43 |
| 2023-09-04 | . |
| 2023-09-05 | 717.03 |
| 2023-09-06 | 710.52 |
| 2023-09-07 | 713.33 |
| 2023-09-08 | 715.31 |
| 2023-09-11 | 717.11 |
| 2023-09-12 | 715.82 |
| 2023-09-13 | 717.91 |
| 2023-09-14 | 724.31 |
| 2023-09-15 | 715.04 |
| 2023-09-18 | 716.32 |
| 2023-09-19 | 713.31 |
| 2023-09-20 | 708.82 |
| 2023-09-21 | 693.00 |
| 2023-09-22 | 693.93 |
| 2023-09-25 | 691.32 |
| 2023-09-26 | 677.67 |
| 2023-09-27 | 675.05 |
| 2023-09-28 | 678.27 |
| 2023-09-29 | 676.61 |
| 2023-10-02 | 662.70 |
| 2023-10-03 | 648.48 |
| 2023-10-04 | 654.94 |
| 2023-10-05 | 654.79 |
| 2023-10-06 | 658.34 |
| 2023-10-09 | 671.17 |
| 2023-10-10 | 674.67 |
| 2023-10-11 | 681.90 |
| 2023-10-12 | 671.53 |
| 2023-10-13 | 672.98 |
| 2023-10-16 | 675.55 |
| 2023-10-17 | 669.73 |
| 2023-10-18 | 660.11 |
| 2023-10-19 | 651.18 |
| 2023-10-20 | 647.62 |
| 2023-10-23 | 647.50 |
| 2023-10-24 | 655.18 |
| 2023-10-25 | 642.42 |
| 2023-10-26 | 641.85 |
| 2023-10-27 | 636.64 |
| 2023-10-30 | 640.66 |
| 2023-10-31 | 645.58 |
| 2023-11-01 | 656.61 |
| 2023-11-02 | 675.87 |
| 2023-11-03 | 686.59 |
| 2023-11-06 | 682.13 |
| 2023-11-07 | 684.79 |
| 2023-11-08 | 685.39 |
| 2023-11-09 | 671.78 |
| 2023-11-10 | 681.71 |
| 2023-11-13 | 680.40 |
| 2023-11-14 | 703.27 |
| 2023-11-15 | 700.50 |
| 2023-11-16 | 703.39 |
| 2023-11-17 | 707.45 |
| 2023-11-20 | 711.83 |
| 2023-11-21 | 710.59 |
| 2023-11-22 | 713.93 |
| 2023-11-23 | . |
| 2023-11-24 | 711.92 |
| 2023-11-27 | 715.06 |
| 2023-11-28 | 718.44 |
| 2023-11-29 | 723.99 |
| 2023-11-30 | 725.24 |
| 2023-12-01 | 734.40 |
| 2023-12-04 | 728.59 |
| 2023-12-05 | 730.38 |
| 2023-12-06 | 728.30 |
| 2023-12-07 | 730.86 |
| 2023-12-08 | 727.99 |
| 2023-12-11 | 729.20 |
| 2023-12-12 | 732.59 |
| 2023-12-13 | 753.31 |
| 2023-12-14 | 763.20 |
| 2023-12-15 | 757.87 |
| 2023-12-18 | 758.13 |
| 2023-12-19 | 763.01 |
| 2023-12-20 | 756.51 |
| 2023-12-21 | 761.77 |
| 2023-12-22 | 761.04 |
| 2023-12-25 | . |
| 2023-12-26 | 764.95 |
| 2023-12-27 | 770.59 |
| 2023-12-28 | 768.66 |
| 2023-12-29 | 763.54 |
| 2024-01-01 | . |
| 2024-01-02 | 757.82 |
| 2024-01-03 | 754.55 |
| 2024-01-04 | 748.68 |
| 2024-01-05 | 747.39 |
| 2024-01-08 | 758.22 |
| 2024-01-09 | 756.95 |
| 2024-01-10 | 758.17 |
| 2024-01-11 | 760.59 |
| 2024-01-12 | 764.90 |
| 2024-01-15 | . |
| 2024-01-16 | 755.87 |
| 2024-01-17 | 748.25 |
| 2024-01-18 | 750.57 |
| 2024-01-19 | 758.02 |
| 2024-01-22 | 763.16 |
| 2024-01-23 | 762.41 |
| 2024-01-24 | 760.59 |
| 2024-01-25 | 769.01 |
| 2024-01-26 | 768.50 |
| 2024-01-29 | 776.49 |
| 2024-01-30 | 776.76 |
| 2024-01-31 | 769.91 |
| 2024-02-01 | 780.56 |
| 2024-02-02 | 775.09 |
| 2024-02-05 | 763.46 |
| 2024-02-06 | 768.36 |
| 2024-02-07 | 771.28 |
| 2024-02-08 | 768.28 |
| 2024-02-09 | 770.73 |
| 2024-02-12 | 771.67 |
| 2024-02-13 | 754.19 |
| 2024-02-14 | 762.76 |
| 2024-02-15 | 771.84 |
| 2024-02-16 | 767.09 |
| 2024-02-19 | . |
| 2024-02-20 | 766.30 |
| 2024-02-21 | 765.44 |
| 2024-02-22 | 777.38 |
| 2024-02-23 | 780.37 |
| 2024-02-26 | 775.22 |
| 2024-02-27 | 775.33 |
| 2024-02-28 | 775.54 |
| 2024-02-29 | 780.69 |
| 2024-03-01 | 788.09 |
| 2024-03-04 | 785.97 |
| 2024-03-05 | 783.74 |
| 2024-03-06 | 790.30 |
| 2024-03-07 | 796.31 |
| 2024-03-08 | 793.15 |
| 2024-03-11 | 791.77 |
| 2024-03-12 | 794.67 |
| 2024-03-13 | 792.16 |
| 2024-03-14 | 782.66 |
| 2024-03-15 | 778.94 |
| 2024-03-18 | 780.90 |
| 2024-03-19 | 786.83 |
| 2024-03-20 | 793.50 |
| 2024-03-21 | 796.58 |
| 2024-03-22 | 794.82 |
| 2024-03-25 | 790.36 |
| 2024-03-26 | 789.32 |
| 2024-03-27 | 799.60 |
| 2024-03-28 | 798.39 |
| 2024-03-29 | . |
| 2024-04-01 | 787.91 |
| 2024-04-02 | 783.05 |
| 2024-04-03 | 784.61 |
| 2024-04-04 | 779.09 |
| 2024-04-05 | 780.48 |
| 2024-04-08 | 780.28 |
| 2024-04-09 | 784.40 |
| 2024-04-10 | 763.85 |
| 2024-04-11 | 766.99 |
| 2024-04-12 | 759.17 |
| 2024-04-15 | 744.17 |
| 2024-04-16 | 738.86 |
| 2024-04-17 | 740.06 |
| 2024-04-18 | 738.16 |
| 2024-04-19 | 737.72 |
| 2024-04-22 | 743.51 |
| 2024-04-23 | 752.02 |
| 2024-04-24 | 750.87 |
| 2024-04-25 | 745.55 |
| 2024-04-26 | 750.90 |
| 2024-04-29 | 756.68 |
| 2024-04-30 | 741.98 |
| 2024-05-01 | 739.93 |
| 2024-05-02 | 749.26 |
| 2024-05-03 | 761.43 |
| 2024-05-06 | 767.23 |
| 2024-05-07 | 770.41 |
| 2024-05-08 | 768.76 |
| 2024-05-09 | 771.98 |
| 2024-05-10 | 769.53 |
| 2024-05-13 | 769.95 |
| 2024-05-14 | 775.38 |
| 2024-05-15 | 788.29 |
| 2024-05-16 | 784.89 |
| 2024-05-17 | 784.36 |
| 2024-05-20 | 784.56 |
| 2024-05-21 | 785.53 |
| 2024-05-22 | 780.83 |
| 2024-05-23 | 770.56 |
| 2024-05-24 | 775.28 |
| 2024-05-27 | . |
| 2024-05-28 | 770.37 |
| 2024-05-29 | 761.68 |
| 2024-05-30 | 762.79 |
| 2024-05-31 | 773.69 |
| 2024-06-03 | 772.69 |
| 2024-06-04 | 777.56 |
| 2024-06-05 | 786.51 |
| 2024-06-06 | 787.13 |
| 2024-06-07 | 779.59 |
| 2024-06-10 | 781.74 |
| 2024-06-11 | 783.32 |
| 2024-06-12 | 791.94 |
| 2024-06-13 | 796.26 |
| 2024-06-14 | 796.18 |
| 2024-06-17 | 798.21 |
| 2024-06-18 | 802.00 |
| 2024-06-19 | . |
| 2024-06-20 | 800.21 |
| 2024-06-21 | 799.81 |
| 2024-06-24 | 801.29 |
| 2024-06-25 | 801.56 |
| 2024-06-26 | 797.11 |
| 2024-06-27 | 799.96 |
| 2024-06-28 | 794.61 |
| 2024-07-01 | 786.87 |
| 2024-07-02 | 793.80 |
| 2024-07-03 | 801.51 |
| 2024-07-04 | . |
| 2024-07-05 | 807.90 |
| 2024-07-08 | 807.82 |
| 2024-07-09 | 807.09 |
| 2024-07-10 | 813.19 |
| 2024-07-11 | 816.18 |
| 2024-07-12 | 823.66 |
| 2024-07-15 | 822.28 |
| 2024-07-16 | 830.32 |
| 2024-07-17 | 823.76 |
| 2024-07-18 | 817.77 |
| 2024-07-19 | 811.82 |
| 2024-07-22 | 818.17 |
| 2024-07-23 | 815.90 |
| 2024-07-24 | 798.56 |
| 2024-07-25 | 795.84 |
| 2024-07-26 | 807.76 |
| 2024-07-29 | 808.89 |
| 2024-07-30 | 807.68 |
| 2024-07-31 | 820.65 |
| 2024-08-01 | 814.87 |
| 2024-08-02 | 812.51 |
| 2024-08-05 | 788.17 |
| 2024-08-06 | 793.40 |
| 2024-08-07 | 787.08 |
| 2024-08-08 | 797.83 |
| 2024-08-09 | 801.20 |
| 2024-08-12 | 799.32 |
| 2024-08-13 | 811.82 |
| 2024-08-14 | 817.84 |
| 2024-08-15 | 824.84 |
| 2024-08-16 | 830.03 |
| 2024-08-19 | 837.08 |
| 2024-08-20 | 836.31 |
| 2024-08-21 | 842.05 |
| 2024-08-22 | 833.82 |
| 2024-08-23 | 846.07 |
| 2024-08-26 | 844.29 |
| 2024-08-27 | 842.92 |
| 2024-08-28 | 836.78 |
| 2024-08-29 | 840.58 |
| 2024-08-30 | 845.56 |
| 2024-09-02 | . |
| 2024-09-03 | 832.08 |
| 2024-09-04 | 835.97 |
| 2024-09-05 | 836.36 |
| 2024-09-06 | 826.24 |
| 2024-09-09 | 835.32 |
| 2024-09-10 | 842.80 |
| 2024-09-11 | 847.47 |
| 2024-09-12 | 852.09 |
| 2024-09-13 | 860.70 |
| 2024-09-16 | 864.87 |
| 2024-09-17 | 862.98 |
| 2024-09-18 | 857.19 |
| 2024-09-19 | 865.58 |
| 2024-09-20 | 865.19 |
| 2024-09-23 | 868.53 |
| 2024-09-24 | 869.61 |
| 2024-09-25 | 863.77 |
| 2024-09-26 | 862.96 |
| 2024-09-27 | 865.71 |
| 2024-09-30 | 866.31 |
| 2024-10-01 | 861.98 |
| 2024-10-02 | 859.36 |
| 2024-10-03 | 854.31 |
| 2024-10-04 | 852.70 |
| 2024-10-07 | 841.98 |
| 2024-10-08 | 846.85 |
| 2024-10-09 | 849.64 |
| 2024-10-10 | 847.27 |
| 2024-10-11 | 852.71 |
| 2024-10-14 | 857.76 |
| 2024-10-15 | 856.74 |
| 2024-10-16 | 862.82 |
| 2024-10-17 | 856.45 |
| 2024-10-18 | 860.36 |
| 2024-10-21 | 848.86 |
| 2024-10-22 | 849.22 |
| 2024-10-23 | 843.42 |
| 2024-10-24 | 845.40 |
| 2024-10-25 | 841.02 |
| 2024-10-28 | 841.12 |
| 2024-10-29 | 841.13 |
| 2024-10-30 | 838.19 |
| 2024-10-31 | 826.11 |
| 2024-11-01 | 819.48 |
| 2024-11-04 | 822.74 |
| 2024-11-05 | 834.98 |
| 2024-11-06 | 841.52 |
| 2024-11-07 | 852.75 |
| 2024-11-08 | 859.64 |
| 2024-11-11 | 856.82 |
| 2024-11-12 | 846.79 |
| 2024-11-13 | 844.57 |
| 2024-11-14 | 840.14 |
| 2024-11-15 | 834.98 |
| 2024-11-18 | 840.43 |
| 2024-11-19 | 844.70 |
| 2024-11-20 | 842.84 |
| 2024-11-21 | 850.72 |
| 2024-11-22 | 854.67 |
| 2024-11-25 | 864.10 |
| 2024-11-26 | 868.05 |
| 2024-11-27 | 870.53 |
| 2024-11-28 | . |
| 2024-11-29 | 879.53 |
| 2024-12-02 | 873.13 |
| 2024-12-03 | 869.78 |
| 2024-12-04 | 872.52 |
| 2024-12-05 | 872.78 |
| 2024-12-06 | 874.34 |
| 2024-12-09 | 865.19 |
| 2024-12-10 | 858.88 |
| 2024-12-11 | 860.33 |
| 2024-12-12 | 854.65 |
| 2024-12-13 | 851.76 |
| 2024-12-16 | 852.47 |
| 2024-12-17 | 847.89 |
| 2024-12-18 | 814.99 |
| 2024-12-19 | 810.09 |
| 2024-12-20 | 821.45 |
| 2024-12-23 | 821.35 |
| 2024-12-24 | 830.58 |
| 2024-12-25 | . |
| 2024-12-26 | 828.67 |
| 2024-12-27 | 819.39 |
| 2024-12-30 | 815.85 |
| 2024-12-31 | 812.67 |
| 2025-01-01 | . |
| 2025-01-02 | 814.10 |
| 2025-01-03 | 822.16 |
| 2025-01-06 | 821.44 |
| 2025-01-07 | 810.88 |
| 2025-01-08 | 814.50 |
| 2025-01-09 | . |
| 2025-01-10 | 797.72 |
| 2025-01-13 | 798.43 |
| 2025-01-14 | 803.45 |
| 2025-01-15 | 822.01 |
| 2025-01-16 | 829.34 |
| 2025-01-17 | 836.01 |
| 2025-01-20 | . |
| 2025-01-21 | 848.48 |
| 2025-01-22 | 842.91 |
| 2025-01-23 | 845.04 |
| 2025-01-24 | 846.06 |
| 2025-01-27 | 836.36 |
| 2025-01-28 | 837.16 |
| 2025-01-29 | 834.26 |
| 2025-01-30 | 843.61 |
| 2025-01-31 | 835.10 |
| 2025-02-03 | 830.88 |
| 2025-02-04 | 835.13 |
| 2025-02-05 | 846.23 |
| 2025-02-06 | 844.15 |
| 2025-02-07 | 834.76 |
| 2025-02-10 | 840.80 |
| 2025-02-11 | 840.15 |
| 2025-02-12 | 830.84 |
| 2025-02-13 | 845.04 |
| 2025-02-14 | 846.18 |
| 2025-02-17 | . |
| 2025-02-18 | 846.49 |
| 2025-02-19 | 849.43 |
| 2025-02-20 | 848.47 |
| 2025-02-21 | 840.92 |
| 2025-02-24 | 837.53 |
| 2025-02-25 | 839.82 |
| 2025-02-26 | 842.40 |
| 2025-02-27 | 830.23 |
| 2025-02-28 | 847.44 |
| 2025-03-03 | 836.65 |
| 2025-03-04 | 823.23 |
| 2025-03-05 | 825.61 |
| 2025-03-06 | 808.61 |
| 2025-03-07 | 813.67 |
| 2025-03-10 | 802.92 |
| 2025-03-11 | 794.74 |
| 2025-03-12 | 795.11 |
| 2025-03-13 | 788.46 |
| 2025-03-14 | 802.68 |
| 2025-03-17 | 811.81 |
| 2025-03-18 | 805.81 |
| 2025-03-19 | 814.97 |
| 2025-03-20 | 814.94 |
| 2025-03-21 | 811.05 |
| 2025-03-24 | 818.80 |
| 2025-03-25 | 817.79 |
| 2025-03-26 | 810.05 |
| 2025-03-27 | 805.09 |
| 2025-03-28 | 799.90 |
| 2025-03-31 | 805.30 |
| 2025-04-01 | 807.67 |
| 2025-04-02 | 812.14 |
| 2025-04-03 | 783.28 |
| 2025-04-04 | 731.88 |
| 2025-04-07 | 718.77 |
| 2025-04-08 | 703.06 |
| 2025-04-09 | 757.91 |
| 2025-04-10 | 729.35 |
| 2025-04-11 | 740.94 |
| 2025-04-14 | 754.36 |
| 2025-04-15 | 756.93 |
| 2025-04-16 | 747.74 |
| 2025-04-17 | 751.67 |
| 2025-04-18 | . |
| 2025-04-21 | 728.52 |
| 2025-04-22 | 746.67 |
| 2025-04-23 | 756.43 |
| 2025-04-24 | 773.20 |
| 2025-04-25 | 779.06 |
| 2025-04-28 | 783.09 |
| 2025-04-29 | 788.96 |
| 2025-04-30 | 786.26 |
| 2025-05-01 | 783.01 |
| 2025-05-02 | 790.47 |
| 2025-05-05 | 785.52 |
| 2025-05-06 | 782.33 |
| 2025-05-07 | 786.78 |
| 2025-05-08 | 784.32 |
| 2025-05-09 | 785.14 |
| 2025-05-12 | 798.49 |
| 2025-05-13 | 801.98 |
| 2025-05-14 | 798.23 |
| 2025-05-15 | 808.90 |
| 2025-05-16 | 815.15 |
| 2025-05-19 | 815.23 |
| 2025-05-20 | 812.05 |
| 2025-05-21 | 792.54 |
| 2025-05-22 | 792.59 |
| 2025-05-23 | 792.75 |
| 2025-05-26 | . |
| 2025-05-27 | 809.45 |
| 2025-05-28 | 802.02 |
| 2025-05-29 | 807.63 |
| 2025-05-30 | 810.84 |
| 2025-06-02 | 810.43 |
| 2025-06-03 | 814.94 |
| 2025-06-04 | 815.87 |
| 2025-06-05 | 812.21 |
| 2025-06-06 | 814.49 |
| 2025-06-09 | 812.76 |
| 2025-06-10 | 818.35 |
| 2025-06-11 | 820.67 |
| 2025-06-12 | 827.32 |
| 2025-06-13 | 817.79 |
| 2025-06-16 | 818.69 |
| 2025-06-17 | 814.96 |
| 2025-06-18 | 815.50 |
| 2025-06-19 | . |
| 2025-06-20 | 815.92 |
| 2025-06-23 | 822.34 |
| 2025-06-24 | 833.70 |
| 2025-06-25 | 827.43 |
| 2025-06-26 | 836.66 |
| 2025-06-27 | 836.85 |
| 2025-06-30 | 843.87 |
| 2025-07-01 | 838.03 |
| 2025-07-02 | 840.14 |
| 2025-07-03 | 843.28 |
| 2025-07-04 | . |
| 2025-07-07 | 834.51 |
| 2025-07-08 | 832.20 |
| 2025-07-09 | 839.45 |
| 2025-07-10 | 841.73 |
| 2025-07-11 | 835.19 |
| 2025-07-14 | 839.00 |
| 2025-07-15 | 830.19 |
| 2025-07-16 | 834.03 |
| 2025-07-17 | 838.31 |
| 2025-07-18 | 842.66 |
| 2025-07-21 | 842.31 |
| 2025-07-22 | 847.27 |
| 2025-07-23 | 848.00 |
| 2025-07-24 | 848.16 |
| 2025-07-25 | 850.99 |
| 2025-07-28 | 847.10 |
| 2025-07-29 | 854.98 |
| 2025-07-30 | 850.54 |
| 2025-07-31 | 848.14 |
| 2025-08-01 | 842.95 |
| 2025-08-04 | 855.14 |
| 2025-08-05 | 849.98 |
| 2025-08-06 | 851.67 |
| 2025-08-07 | 849.54 |
| 2025-08-08 | 850.03 |
| 2025-08-11 | 848.43 |
| 2025-08-12 | 855.81 |
| 2025-08-13 | 862.37 |
| 2025-08-14 | 858.80 |
| 2025-08-15 | 854.03 |
| 2025-08-18 | 851.32 |
| 2025-08-19 | 852.85 |
| 2025-08-20 | 853.85 |
| 2025-08-21 | 849.24 |
| 2025-08-22 | 863.51 |
| 2025-08-25 | 856.49 |
| 2025-08-26 | 860.44 |
| 2025-08-27 | 863.45 |
| 2025-08-28 | 866.05 |
| 2025-08-29 | 862.07 |
| 2025-09-01 | . |
| 2025-09-02 | 849.78 |
| 2025-09-03 | 854.48 |
| 2025-09-04 | 862.54 |
| 2025-09-05 | 866.24 |
| 2025-09-08 | 868.45 |
| 2025-09-09 | 868.51 |
| 2025-09-10 | 874.77 |
| 2025-09-11 | 883.60 |
| 2025-09-12 | 882.22 |
| 2025-09-15 | 885.39 |
#2025-09-16| 882.78
#2025-09-17| 881.92
#2025-09-18| 883.14
#2025-09-19| 884.37
#2025-09-22| 884.41
#2025-09-23| 886.26
#2025-09-24| 884.10
#2025-09-25| 878.48
#2025-09-26| 884.52
#2025-09-29| 886.30
#2025-09-30| 888.72
#2025-10-01| 891.17
#2025-10-02| 890.70
#2025-10-03| 892.32
#2025-10-06| 891.47
#2025-10-07| 891.19
#2025-10-08| 894.54
#2025-10-09| 887.65
#2025-10-10| 870.87
#2025-10-13| 883.30
#2025-10-14| 885.81
#2025-10-15| 891.79
#2025-10-16| 886.78
#2025-10-17| 888.92
#2025-10-20| 897.45
#2025-10-21| 896.64
#2025-10-22| 894.54
#2025-10-23| 893.95
#2025-10-24| 899.96
#2025-10-27| 908.19
#2025-10-28| 905.27
#2025-10-29| 896.59
#2025-10-30| 889.86
#2025-10-31| 889.93
#2025-11-03| 885.04
#2025-11-04| 877.64
#2025-11-05| 878.66
#2025-11-06| 875.74
#2025-11-07| 878.74
#2025-11-10| 887.08
#2025-11-11| 893.00
#2025-11-12| 892.74
#2025-11-13| 878.01
#2025-11-14| 878.58
#2025-11-17| 872.71
#2025-11-18| 869.01
#2025-11-19| 868.52
#2025-11-20| 859.68
#2025-11-21| 868.74
#2025-11-24| 878.63
#2025-11-25| 887.09
#2025-11-26| 895.62
#2025-11-27| .
#2025-11-28| 900.48
#2025-12-01| 886.07
#2025-12-02| 885.16
#2025-12-03| 890.39
#2025-12-04| 889.88
#2025-12-05| 888.58
#2025-12-08| 881.39
#2025-12-09| 879.24
#2025-12-10| 884.14
#2025-12-11| 886.82
#2025-12-12| 877.27
#2025-12-15| 878.37
#2025-12-16| 873.72
#2025-12-17| 867.95
#2025-12-18| 872.23
#2025-12-19| 872.46
#2025-12-22| 876.10
#2025-12-23| 879.13
#2025-12-24| 884.37
#2025-12-25| .
#2025-12-26| 883.31
#2025-12-29| 883.11
#2025-12-30| 882.71
#2025-12-31| 873.46
#2026-01-01| .
#2026-01-02| 877.16
#2026-01-05| 879.70
#2026-01-06| 882.45
#2026-01-07| 877.58
#2026-01-08| 879.33
#2026-01-09| 886.41
#2026-01-12| 887.08
#2026-01-13| 889.86
#2026-01-14| 892.01
#2026-01-15| 893.15
#2026-01-16| 893.80
#2026-01-19| .
#2026-01-20| 875.19
#2026-01-21| 885.95
#2026-01-22| 888.73
#2026-01-23| 890.08
#2026-01-26| 893.99
#2026-01-27| 898.56
#2026-01-28| 897.86
#2026-01-29| 899.06
#2026-01-30| 895.76
#2026-02-02| 890.09
#2026-02-03| 890.30
#2026-02-04| 888.63
#2026-02-05| 886.02
#2026-02-06| 900.48
#2026-02-09| 903.59
#2026-02-10| 909.15
#2026-02-11| 911.48
#2026-02-12| 907.71
#2026-02-13| 920.75
#2026-02-16| .
#2026-02-17| 919.68
#2026-02-18| 917.72
#2026-02-19| 918.43
#2026-02-20| 924.17
#2026-02-23| 921.12
#2026-02-24| 926.78
#2026-02-25| 930.91
#2026-02-26| 930.70
#2026-02-27| 933.61
#2026-03-02| 929.44
#2026-03-03| 920.77
#2026-03-04| 925.08
#2026-03-05| 916.71
#2026-03-06| 907.11
#2026-03-09| 913.27
#2026-03-10| 907.41
#2026-03-11| 901.80
#2026-03-12| 887.96
#2026-03-13| 886.58
#2026-03-16| 896.70
#2026-03-17| 900.69
#2026-03-18| 885.24
#2026-03-19| 886.25
#2026-03-20| 861.05
#2026-03-23| 872.99
#2026-03-24| 871.51
#2026-03-25| 877.51
#2026-03-26| 863.82
#2026-03-27| 853.89
#2026-03-30| 855.84
#2026-03-31| 872.47
#2026-04-01| 871.60
#2026-04-02| 877.18
#2026-04-03| .
#2026-04-06| 878.05
#2026-04-07| 881.15
#2026-04-08| 897.98
#2026-04-09| 903.17
#2026-04-10| 899.53
#2026-04-13| 903.41
#2026-04-14| 911.95
#2026-04-15| 912.64
#2026-04-16| 914.32
#2026-04-17| 924.29
#2026-04-20| 921.80
#2026-04-21| 911.14
#2026-04-22| 917.31
#2026-04-23| 920.73
#2026-04-24| 926.47
#2026-04-27| 923.66
#2026-04-28| 923.14
#2026-04-29| 919.32
#2026-04-30| 936.39
#2026-05-01| 932.84
#2026-05-04| 927.19
#2026-05-05| 933.45
#2026-05-06| 940.97
#2026-05-07| 933.01
#2026-05-08| 938.85
#2026-05-11| 939.44
#2026-05-12| 938.06
#2026-05-13| 939.15