Table Data - Nasdaq Mid Cap Health Care Facilities Total Return Index
| Title | Nasdaq Mid Cap Health Care Facilities Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM20101010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2021-09-20 to 2026-04-02 |
| Last Updated | 2026-04-02 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSM20101010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2021-09-20 | 977.20 |
| 2021-09-21 | 982.67 |
| 2021-09-22 | 998.33 |
| 2021-09-23 | 996.62 |
| 2021-09-24 | 989.82 |
| 2021-09-27 | 993.06 |
| 2021-09-28 | 978.45 |
| 2021-09-29 | 976.70 |
| 2021-09-30 | 946.76 |
| 2021-10-01 | 951.52 |
| 2021-10-04 | 939.14 |
| 2021-10-05 | 926.36 |
| 2021-10-06 | 908.50 |
| 2021-10-07 | 907.41 |
| 2021-10-08 | 879.56 |
| 2021-10-11 | 861.41 |
| 2021-10-12 | 860.85 |
| 2021-10-13 | 856.57 |
| 2021-10-14 | 869.79 |
| 2021-10-15 | 880.37 |
| 2021-10-18 | 880.04 |
| 2021-10-19 | 883.46 |
| 2021-10-20 | 897.05 |
| 2021-10-21 | 925.31 |
| 2021-10-22 | 923.14 |
| 2021-10-25 | 906.02 |
| 2021-10-26 | 885.91 |
| 2021-10-27 | 880.59 |
| 2021-10-28 | 897.14 |
| 2021-10-29 | 881.99 |
| 2021-11-01 | 893.80 |
| 2021-11-02 | 873.44 |
| 2021-11-03 | 890.72 |
| 2021-11-04 | 889.93 |
| 2021-11-05 | 924.58 |
| 2021-11-08 | 929.26 |
| 2021-11-09 | 916.11 |
| 2021-11-10 | 916.85 |
| 2021-11-11 | 922.27 |
| 2021-11-12 | 931.10 |
| 2021-11-15 | 938.98 |
| 2021-11-16 | 933.35 |
| 2021-11-17 | 924.75 |
| 2021-11-18 | 910.28 |
| 2021-11-19 | 893.40 |
| 2021-11-22 | 893.23 |
| 2021-11-23 | 891.82 |
| 2021-11-24 | 885.61 |
| 2021-11-25 | . |
| 2021-11-26 | 849.51 |
| 2021-11-29 | 837.81 |
| 2021-11-30 | 819.93 |
| 2021-12-01 | 797.87 |
| 2021-12-02 | 832.72 |
| 2021-12-03 | 809.57 |
| 2021-12-06 | 834.87 |
| 2021-12-07 | 859.04 |
| 2021-12-08 | 867.50 |
| 2021-12-09 | 855.84 |
| 2021-12-10 | 858.95 |
| 2021-12-13 | 860.36 |
| 2021-12-14 | 856.07 |
| 2021-12-15 | 865.12 |
| 2021-12-16 | 842.64 |
| 2021-12-17 | 852.02 |
| 2021-12-20 | 838.11 |
| 2021-12-21 | 863.38 |
| 2021-12-22 | 871.86 |
| 2021-12-23 | 879.66 |
| 2021-12-24 | . |
| 2021-12-27 | 882.71 |
| 2021-12-28 | 890.82 |
| 2021-12-29 | 892.97 |
| 2021-12-30 | 899.28 |
| 2021-12-31 | 893.92 |
| 2022-01-03 | 897.17 |
| 2022-01-04 | 896.22 |
| 2022-01-05 | 873.73 |
| 2022-01-06 | 853.50 |
| 2022-01-07 | 842.51 |
| 2022-01-10 | 847.05 |
| 2022-01-11 | 858.98 |
| 2022-01-12 | 845.56 |
| 2022-01-13 | 855.70 |
| 2022-01-14 | 863.31 |
| 2022-01-17 | . |
| 2022-01-18 | 818.87 |
| 2022-01-19 | 807.03 |
| 2022-01-20 | 805.37 |
| 2022-01-21 | 795.80 |
| 2022-01-24 | 814.46 |
| 2022-01-25 | 791.70 |
| 2022-01-26 | 789.19 |
| 2022-01-27 | 771.22 |
| 2022-01-28 | 783.11 |
| 2022-01-31 | 791.83 |
| 2022-02-01 | 797.00 |
| 2022-02-02 | 805.30 |
| 2022-02-03 | 794.67 |
| 2022-02-04 | 781.07 |
| 2022-02-07 | 764.55 |
| 2022-02-08 | 793.40 |
| 2022-02-09 | 830.22 |
| 2022-02-10 | 833.39 |
| 2022-02-11 | 826.59 |
| 2022-02-14 | 822.83 |
| 2022-02-15 | 852.27 |
| 2022-02-16 | 867.08 |
| 2022-02-17 | 843.68 |
| 2022-02-18 | 828.17 |
| 2022-02-21 | . |
| 2022-02-22 | 821.27 |
| 2022-02-23 | 811.99 |
| 2022-02-24 | 826.92 |
| 2022-02-25 | 856.18 |
| 2022-02-28 | 852.31 |
| 2022-03-01 | 869.45 |
| 2022-03-02 | 885.02 |
| 2022-03-03 | 888.04 |
| 2022-03-04 | 883.82 |
| 2022-03-07 | 871.20 |
| 2022-03-08 | 874.54 |
| 2022-03-09 | 898.02 |
| 2022-03-10 | 892.15 |
| 2022-03-11 | 882.45 |
| 2022-03-14 | 858.94 |
| 2022-03-15 | 874.62 |
| 2022-03-16 | 890.94 |
| 2022-03-17 | 903.06 |
| 2022-03-18 | 900.44 |
| 2022-03-21 | 897.76 |
| 2022-03-22 | 893.54 |
| 2022-03-23 | 881.57 |
| 2022-03-24 | 895.16 |
| 2022-03-25 | 904.53 |
| 2022-03-28 | 916.32 |
| 2022-03-29 | 919.06 |
| 2022-03-30 | 901.99 |
| 2022-03-31 | 895.87 |
| 2022-04-01 | 900.47 |
| 2022-04-04 | 877.16 |
| 2022-04-05 | 868.05 |
| 2022-04-06 | 876.80 |
| 2022-04-07 | 894.25 |
| 2022-04-08 | 912.98 |
| 2022-04-11 | 906.20 |
| 2022-04-12 | 912.79 |
| 2022-04-13 | 914.40 |
| 2022-04-14 | 927.26 |
| 2022-04-15 | 927.26 |
| 2022-04-18 | 913.48 |
| 2022-04-19 | 917.85 |
| 2022-04-20 | 946.09 |
| 2022-04-21 | 935.49 |
| 2022-04-22 | 823.61 |
| 2022-04-25 | 849.00 |
| 2022-04-26 | 811.21 |
| 2022-04-27 | 799.63 |
| 2022-04-28 | 814.17 |
| 2022-04-29 | 804.98 |
| 2022-05-02 | 798.44 |
| 2022-05-03 | 806.04 |
| 2022-05-04 | 829.24 |
| 2022-05-05 | 810.22 |
| 2022-05-06 | 802.53 |
| 2022-05-09 | 782.85 |
| 2022-05-10 | 791.66 |
| 2022-05-11 | 766.03 |
| 2022-05-12 | 777.42 |
| 2022-05-13 | 779.21 |
| 2022-05-16 | 775.66 |
| 2022-05-17 | 792.39 |
| 2022-05-18 | 742.79 |
| 2022-05-19 | 733.97 |
| 2022-05-20 | 741.12 |
| 2022-05-23 | 740.83 |
| 2022-05-24 | 730.37 |
| 2022-05-25 | 737.77 |
| 2022-05-26 | 751.68 |
| 2022-05-27 | 761.15 |
| 2022-05-30 | 761.15 |
| 2022-05-31 | 756.19 |
| 2022-06-01 | 739.01 |
| 2022-06-02 | 758.52 |
| 2022-06-03 | 755.80 |
| 2022-06-06 | 751.09 |
| 2022-06-07 | 746.21 |
| 2022-06-08 | 732.60 |
| 2022-06-09 | 717.53 |
| 2022-06-10 | 705.74 |
| 2022-06-13 | 672.16 |
| 2022-06-14 | 648.47 |
| 2022-06-15 | 654.14 |
| 2022-06-16 | 633.46 |
| 2022-06-17 | 647.25 |
| 2022-06-20 | 647.25 |
| 2022-06-21 | 612.16 |
| 2022-06-22 | 632.46 |
| 2022-06-23 | 632.37 |
| 2022-06-24 | 652.04 |
| 2022-06-27 | 648.42 |
| 2022-06-28 | 644.10 |
| 2022-06-29 | 650.69 |
| 2022-06-30 | 622.84 |
| 2022-07-01 | 649.55 |
| 2022-07-04 | 649.55 |
| 2022-07-05 | 642.70 |
| 2022-07-06 | 625.10 |
| 2022-07-07 | 652.78 |
| 2022-07-08 | 646.54 |
| 2022-07-11 | 634.63 |
| 2022-07-12 | 641.71 |
| 2022-07-13 | 640.55 |
| 2022-07-14 | 631.65 |
| 2022-07-15 | 653.55 |
| 2022-07-18 | 651.59 |
| 2022-07-19 | 674.02 |
| 2022-07-20 | 671.38 |
| 2022-07-21 | 677.22 |
| 2022-07-22 | 694.07 |
| 2022-07-25 | 688.11 |
| 2022-07-26 | 686.75 |
| 2022-07-27 | 689.70 |
| 2022-07-28 | 694.89 |
| 2022-07-29 | 700.06 |
| 2022-08-01 | 697.27 |
| 2022-08-02 | 693.07 |
| 2022-08-03 | 700.18 |
| 2022-08-04 | 690.19 |
| 2022-08-05 | 693.37 |
| 2022-08-08 | 698.40 |
| 2022-08-09 | 692.30 |
| 2022-08-10 | 712.33 |
| 2022-08-11 | 709.46 |
| 2022-08-12 | 720.41 |
| 2022-08-15 | 722.13 |
| 2022-08-16 | 708.19 |
| 2022-08-17 | 694.14 |
| 2022-08-18 | 697.54 |
| 2022-08-19 | 700.97 |
| 2022-08-22 | 689.23 |
| 2022-08-23 | 683.39 |
| 2022-08-24 | 687.00 |
| 2022-08-25 | 693.69 |
| 2022-08-26 | 663.54 |
| 2022-08-29 | 663.82 |
| 2022-08-30 | 653.20 |
| 2022-08-31 | 642.74 |
| 2022-09-01 | 642.81 |
| 2022-09-02 | 641.23 |
| 2022-09-05 | 641.23 |
| 2022-09-06 | 640.30 |
| 2022-09-07 | 672.04 |
| 2022-09-08 | 679.11 |
| 2022-09-09 | 690.97 |
| 2022-09-12 | 710.23 |
| 2022-09-13 | 678.23 |
| 2022-09-14 | 664.49 |
| 2022-09-15 | 672.64 |
| 2022-09-16 | 669.87 |
| 2022-09-19 | 667.81 |
| 2022-09-20 | 650.23 |
| 2022-09-21 | 636.93 |
| 2022-09-22 | 625.31 |
| 2022-09-23 | 614.03 |
| 2022-09-26 | 602.89 |
| 2022-09-27 | 594.04 |
| 2022-09-28 | 619.08 |
| 2022-09-29 | 612.58 |
| 2022-09-30 | 598.02 |
| 2022-10-03 | 619.86 |
| 2022-10-04 | 645.06 |
| 2022-10-05 | 640.82 |
| 2022-10-06 | 633.46 |
| 2022-10-07 | 616.48 |
| 2022-10-10 | 612.54 |
| 2022-10-11 | 616.70 |
| 2022-10-12 | 611.98 |
| 2022-10-13 | 624.92 |
| 2022-10-14 | 608.20 |
| 2022-10-17 | 624.23 |
| 2022-10-18 | 629.95 |
| 2022-10-19 | 620.95 |
| 2022-10-20 | 620.90 |
| 2022-10-21 | 569.47 |
| 2022-10-24 | 579.95 |
| 2022-10-25 | 600.48 |
| 2022-10-26 | 632.23 |
| 2022-10-27 | 634.54 |
| 2022-10-28 | 620.58 |
| 2022-10-31 | 617.32 |
| 2022-11-01 | 618.30 |
| 2022-11-02 | 596.31 |
| 2022-11-03 | 590.50 |
| 2022-11-04 | 595.36 |
| 2022-11-07 | 597.01 |
| 2022-11-08 | 599.27 |
| 2022-11-09 | 592.03 |
| 2022-11-10 | 628.39 |
| 2022-11-11 | 634.21 |
| 2022-11-14 | 631.36 |
| 2022-11-15 | 639.19 |
| 2022-11-16 | 628.88 |
| 2022-11-17 | 621.37 |
| 2022-11-18 | 637.89 |
| 2022-11-21 | 631.09 |
| 2022-11-22 | 640.77 |
| 2022-11-23 | 644.82 |
| 2022-11-24 | 644.82 |
| 2022-11-25 | 654.19 |
| 2022-11-28 | 636.94 |
| 2022-11-29 | 642.77 |
| 2022-11-30 | 664.91 |
| 2022-12-01 | 658.21 |
| 2022-12-02 | 659.53 |
| 2022-12-05 | 650.44 |
| 2022-12-06 | 644.62 |
| 2022-12-07 | 642.75 |
| 2022-12-08 | 647.97 |
| 2022-12-09 | 639.14 |
| 2022-12-12 | 644.91 |
| 2022-12-13 | 656.41 |
| 2022-12-14 | 660.56 |
| 2022-12-15 | 652.30 |
| 2022-12-16 | 654.29 |
| 2022-12-19 | 646.21 |
| 2022-12-20 | 646.50 |
| 2022-12-21 | 668.47 |
| 2022-12-22 | 669.31 |
| 2022-12-23 | 666.66 |
| 2022-12-26 | 666.66 |
| 2022-12-27 | 666.80 |
| 2022-12-28 | 660.60 |
| 2022-12-29 | 673.16 |
| 2022-12-30 | 674.83 |
| 2023-01-02 | 674.83 |
| 2023-01-03 | 674.75 |
| 2023-01-04 | 688.40 |
| 2023-01-05 | 692.55 |
| 2023-01-06 | 707.47 |
| 2023-01-09 | 696.94 |
| 2023-01-10 | 716.25 |
| 2023-01-11 | 710.20 |
| 2023-01-12 | 714.99 |
| 2023-01-13 | 724.04 |
| 2023-01-16 | 724.04 |
| 2023-01-17 | 717.28 |
| 2023-01-18 | 718.53 |
| 2023-01-19 | 716.45 |
| 2023-01-20 | 725.71 |
| 2023-01-23 | 723.37 |
| 2023-01-24 | 709.18 |
| 2023-01-25 | 711.78 |
| 2023-01-26 | 718.42 |
| 2023-01-27 | 720.68 |
| 2023-01-30 | 713.84 |
| 2023-01-31 | 732.42 |
| 2023-02-01 | 745.33 |
| 2023-02-02 | 735.69 |
| 2023-02-03 | 727.83 |
| 2023-02-06 | 711.04 |
| 2023-02-07 | 729.20 |
| 2023-02-08 | 735.35 |
| 2023-02-09 | 738.77 |
| 2023-02-10 | 748.35 |
| 2023-02-13 | 753.78 |
| 2023-02-14 | 756.20 |
| 2023-02-15 | 757.76 |
| 2023-02-16 | 760.83 |
| 2023-02-17 | 764.14 |
| 2023-02-20 | 764.14 |
| 2023-02-21 | 751.35 |
| 2023-02-22 | 752.91 |
| 2023-02-23 | 750.33 |
| 2023-02-24 | 744.78 |
| 2023-02-27 | 742.47 |
| 2023-02-28 | 707.26 |
| 2023-03-01 | 710.12 |
| 2023-03-02 | 697.38 |
| 2023-03-03 | 706.37 |
| 2023-03-06 | 697.14 |
| 2023-03-07 | 682.74 |
| 2023-03-08 | 685.33 |
| 2023-03-09 | 664.86 |
| 2023-03-10 | 653.34 |
| 2023-03-13 | 646.76 |
| 2023-03-14 | 657.78 |
| 2023-03-15 | 656.36 |
| 2023-03-16 | 673.35 |
| 2023-03-17 | 661.81 |
| 2023-03-20 | 674.85 |
| 2023-03-21 | 682.50 |
| 2023-03-22 | 667.88 |
| 2023-03-23 | 661.10 |
| 2023-03-24 | 665.75 |
| 2023-03-27 | 673.28 |
| 2023-03-28 | 673.35 |
| 2023-03-29 | 677.92 |
| 2023-03-30 | 689.76 |
| 2023-03-31 | 702.87 |
| 2023-04-03 | 702.73 |
| 2023-04-04 | 712.39 |
| 2023-04-05 | 724.05 |
| 2023-04-06 | 722.78 |
| 2023-04-07 | 722.78 |
| 2023-04-10 | 727.53 |
| 2023-04-11 | 738.54 |
| 2023-04-12 | 737.76 |
| 2023-04-13 | 745.76 |
| 2023-04-14 | 746.83 |
| 2023-04-17 | 746.78 |
| 2023-04-18 | 748.84 |
| 2023-04-19 | 752.09 |
| 2023-04-20 | 743.36 |
| 2023-04-21 | 761.47 |
| 2023-04-24 | 765.68 |
| 2023-04-25 | 769.45 |
| 2023-04-26 | 770.98 |
| 2023-04-27 | 770.65 |
| 2023-04-28 | 781.65 |
| 2023-05-01 | 775.40 |
| 2023-05-02 | 753.36 |
| 2023-05-03 | 748.16 |
| 2023-05-04 | 744.07 |
| 2023-05-05 | 750.04 |
| 2023-05-08 | 751.33 |
| 2023-05-09 | 763.42 |
| 2023-05-10 | 765.19 |
| 2023-05-11 | 759.71 |
| 2023-05-12 | 753.68 |
| 2023-05-15 | 759.33 |
| 2023-05-16 | 754.27 |
| 2023-05-17 | 758.76 |
| 2023-05-18 | 766.25 |
| 2023-05-19 | 766.19 |
| 2023-05-22 | 766.42 |
| 2023-05-23 | 738.44 |
| 2023-05-24 | 737.90 |
| 2023-05-25 | 729.69 |
| 2023-05-26 | 733.65 |
| 2023-05-29 | 733.65 |
| 2023-05-30 | 736.82 |
| 2023-05-31 | 746.31 |
| 2023-06-01 | 749.93 |
| 2023-06-02 | 765.75 |
| 2023-06-05 | 763.17 |
| 2023-06-06 | 768.15 |
| 2023-06-07 | 771.87 |
| 2023-06-08 | 773.75 |
| 2023-06-09 | 761.86 |
| 2023-06-12 | 766.42 |
| 2023-06-13 | 777.90 |
| 2023-06-14 | 793.30 |
| 2023-06-15 | 799.93 |
| 2023-06-16 | 801.64 |
| 2023-06-19 | 801.64 |
| 2023-06-20 | 800.81 |
| 2023-06-21 | 806.52 |
| 2023-06-22 | 811.93 |
| 2023-06-23 | 805.15 |
| 2023-06-26 | 808.84 |
| 2023-06-27 | 821.96 |
| 2023-06-28 | 826.19 |
| 2023-06-29 | 834.69 |
| 2023-06-30 | 839.30 |
| 2023-07-03 | 833.30 |
| 2023-07-04 | 833.30 |
| 2023-07-05 | 824.89 |
| 2023-07-06 | 817.00 |
| 2023-07-07 | 817.30 |
| 2023-07-10 | 832.31 |
| 2023-07-11 | 829.83 |
| 2023-07-12 | 828.10 |
| 2023-07-13 | 820.38 |
| 2023-07-14 | 826.77 |
| 2023-07-17 | 820.42 |
| 2023-07-18 | 823.14 |
| 2023-07-19 | 826.09 |
| 2023-07-20 | 823.68 |
| 2023-07-21 | 808.61 |
| 2023-07-24 | 806.62 |
| 2023-07-25 | 815.71 |
| 2023-07-26 | 794.31 |
| 2023-07-27 | 778.26 |
| 2023-07-28 | 797.16 |
| 2023-07-31 | 802.52 |
| 2023-08-01 | 804.18 |
| 2023-08-02 | 804.75 |
| 2023-08-03 | 804.54 |
| 2023-08-04 | 809.26 |
| 2023-08-07 | 822.71 |
| 2023-08-08 | 812.95 |
| 2023-08-09 | 804.15 |
| 2023-08-10 | 805.32 |
| 2023-08-11 | 807.45 |
| 2023-08-14 | 807.34 |
| 2023-08-15 | 800.61 |
| 2023-08-16 | 794.97 |
| 2023-08-17 | 779.73 |
| 2023-08-18 | 781.93 |
| 2023-08-21 | 785.40 |
| 2023-08-22 | 789.19 |
| 2023-08-23 | 796.53 |
| 2023-08-24 | 787.94 |
| 2023-08-25 | 793.00 |
| 2023-08-28 | 801.31 |
| 2023-08-29 | 814.05 |
| 2023-08-30 | 820.01 |
| 2023-08-31 | 814.32 |
| 2023-09-01 | 816.59 |
| 2023-09-04 | 816.59 |
| 2023-09-05 | 788.44 |
| 2023-09-06 | 789.96 |
| 2023-09-07 | 777.34 |
| 2023-09-08 | 782.13 |
| 2023-09-11 | 776.65 |
| 2023-09-12 | 763.05 |
| 2023-09-13 | 768.39 |
| 2023-09-14 | 767.06 |
| 2023-09-15 | 758.31 |
| 2023-09-18 | 765.04 |
| 2023-09-19 | 766.65 |
| 2023-09-20 | 774.00 |
| 2023-09-21 | 764.37 |
| 2023-09-22 | 761.22 |
| 2023-09-25 | 766.31 |
| 2023-09-26 | 744.38 |
| 2023-09-27 | 741.06 |
| 2023-09-28 | 752.34 |
| 2023-09-29 | 744.27 |
| 2023-10-02 | 743.02 |
| 2023-10-03 | 727.40 |
| 2023-10-04 | 725.08 |
| 2023-10-05 | 722.07 |
| 2023-10-06 | 724.56 |
| 2023-10-09 | 732.42 |
| 2023-10-10 | 743.81 |
| 2023-10-11 | 707.64 |
| 2023-10-12 | 689.97 |
| 2023-10-13 | 697.16 |
| 2023-10-16 | 705.22 |
| 2023-10-17 | 718.42 |
| 2023-10-18 | 717.71 |
| 2023-10-19 | 717.59 |
| 2023-10-20 | 701.74 |
| 2023-10-23 | 702.08 |
| 2023-10-24 | 708.39 |
| 2023-10-25 | 695.26 |
| 2023-10-26 | 688.93 |
| 2023-10-27 | 688.27 |
| 2023-10-30 | 687.67 |
| 2023-10-31 | 698.13 |
| 2023-11-01 | 696.37 |
| 2023-11-02 | 702.96 |
| 2023-11-03 | 712.85 |
| 2023-11-06 | 715.83 |
| 2023-11-07 | 722.19 |
| 2023-11-08 | 723.34 |
| 2023-11-09 | 712.76 |
| 2023-11-10 | 716.91 |
| 2023-11-13 | 725.35 |
| 2023-11-14 | 748.69 |
| 2023-11-15 | 751.39 |
| 2023-11-16 | 751.89 |
| 2023-11-17 | 767.24 |
| 2023-11-20 | 772.99 |
| 2023-11-21 | 776.74 |
| 2023-11-22 | 787.40 |
| 2023-11-23 | 787.40 |
| 2023-11-24 | 790.41 |
| 2023-11-27 | 781.16 |
| 2023-11-28 | 776.43 |
| 2023-11-29 | 776.73 |
| 2023-11-30 | 788.12 |
| 2023-12-01 | 801.16 |
| 2023-12-04 | 812.42 |
| 2023-12-05 | 796.40 |
| 2023-12-06 | 786.14 |
| 2023-12-07 | 787.19 |
| 2023-12-08 | 799.79 |
| 2023-12-11 | 812.31 |
| 2023-12-12 | 818.54 |
| 2023-12-13 | 839.68 |
| 2023-12-14 | 844.11 |
| 2023-12-15 | 828.67 |
| 2023-12-18 | 832.50 |
| 2023-12-19 | 839.40 |
| 2023-12-20 | 821.95 |
| 2023-12-21 | 836.21 |
| 2023-12-22 | 842.14 |
| 2023-12-25 | 842.14 |
| 2023-12-26 | 848.72 |
| 2023-12-27 | 845.34 |
| 2023-12-28 | 844.02 |
| 2023-12-29 | 839.64 |
| 2024-01-01 | 839.64 |
| 2024-01-02 | 852.22 |
| 2024-01-03 | 837.99 |
| 2024-01-04 | 841.27 |
| 2024-01-05 | 851.84 |
| 2024-01-08 | 863.76 |
| 2024-01-09 | 863.01 |
| 2024-01-10 | 875.11 |
| 2024-01-11 | 884.05 |
| 2024-01-12 | 886.23 |
| 2024-01-15 | 886.23 |
| 2024-01-16 | 882.61 |
| 2024-01-17 | 866.89 |
| 2024-01-18 | 878.80 |
| 2024-01-19 | 883.74 |
| 2024-01-22 | 881.71 |
| 2024-01-23 | 873.49 |
| 2024-01-24 | 867.15 |
| 2024-01-25 | 884.54 |
| 2024-01-26 | 886.37 |
| 2024-01-29 | 891.00 |
| 2024-01-30 | 890.22 |
| 2024-01-31 | 882.43 |
| 2024-02-01 | 910.78 |
| 2024-02-02 | 911.44 |
| 2024-02-05 | 905.89 |
| 2024-02-06 | 905.71 |
| 2024-02-07 | 905.47 |
| 2024-02-08 | 908.82 |
| 2024-02-09 | 909.09 |
| 2024-02-12 | 926.84 |
| 2024-02-13 | 910.48 |
| 2024-02-14 | 927.81 |
| 2024-02-15 | 929.87 |
| 2024-02-16 | 934.77 |
| 2024-02-19 | 934.77 |
| 2024-02-20 | 939.03 |
| 2024-02-21 | 940.49 |
| 2024-02-22 | 947.60 |
| 2024-02-23 | 953.28 |
| 2024-02-26 | 953.32 |
| 2024-02-27 | 958.02 |
| 2024-02-28 | 943.04 |
| 2024-02-29 | 956.74 |
| 2024-03-01 | 961.33 |
| 2024-03-04 | 971.60 |
| 2024-03-05 | 984.53 |
| 2024-03-06 | 989.00 |
| 2024-03-07 | 993.48 |
| 2024-03-08 | 987.61 |
| 2024-03-11 | 977.49 |
| 2024-03-12 | 993.00 |
| 2024-03-13 | 985.97 |
| 2024-03-14 | 978.16 |
| 2024-03-15 | 975.91 |
| 2024-03-18 | 986.09 |
| 2024-03-19 | 1000.09 |
| 2024-03-20 | 996.42 |
| 2024-03-21 | 994.68 |
| 2024-03-22 | 989.74 |
| 2024-03-25 | 986.56 |
| 2024-03-26 | 988.21 |
| 2024-03-27 | 1007.55 |
| 2024-03-28 | 1020.73 |
| 2024-03-29 | 1020.73 |
| 2024-04-01 | 1005.76 |
| 2024-04-02 | 989.93 |
| 2024-04-03 | 993.26 |
| 2024-04-04 | 977.71 |
| 2024-04-05 | 990.11 |
| 2024-04-08 | 983.61 |
| 2024-04-09 | 985.48 |
| 2024-04-10 | 975.93 |
| 2024-04-11 | 976.15 |
| 2024-04-12 | 963.93 |
| 2024-04-15 | 960.71 |
| 2024-04-16 | 946.01 |
| 2024-04-17 | 935.87 |
| 2024-04-18 | 913.45 |
| 2024-04-19 | 927.00 |
| 2024-04-22 | 941.36 |
| 2024-04-23 | 959.98 |
| 2024-04-24 | 962.07 |
| 2024-04-25 | 961.89 |
| 2024-04-26 | 961.07 |
| 2024-04-29 | 981.58 |
| 2024-04-30 | 1007.00 |
| 2024-05-01 | 1013.01 |
| 2024-05-02 | 1008.40 |
| 2024-05-03 | 998.14 |
| 2024-05-06 | 1011.27 |
| 2024-05-07 | 1020.17 |
| 2024-05-08 | 1010.07 |
| 2024-05-09 | 1042.39 |
| 2024-05-10 | 1045.40 |
| 2024-05-13 | 1041.38 |
| 2024-05-14 | 1048.11 |
| 2024-05-15 | 1058.65 |
| 2024-05-16 | 1036.45 |
| 2024-05-17 | 1039.99 |
| 2024-05-20 | 1052.27 |
| 2024-05-21 | 1043.76 |
| 2024-05-22 | 1038.04 |
| 2024-05-23 | 1024.21 |
| 2024-05-24 | 1035.22 |
| 2024-05-27 | 1035.22 |
| 2024-05-28 | 1034.50 |
| 2024-05-29 | 1048.65 |
| 2024-05-30 | 1067.94 |
| 2024-05-31 | 1083.82 |
| 2024-06-03 | 1067.46 |
| 2024-06-04 | 1066.07 |
| 2024-06-05 | 1084.26 |
| 2024-06-06 | 1078.77 |
| 2024-06-07 | 1069.28 |
| 2024-06-10 | 1079.51 |
| 2024-06-11 | 1064.74 |
| 2024-06-12 | 1080.96 |
| 2024-06-13 | 1074.83 |
| 2024-06-14 | 1066.97 |
| 2024-06-17 | 1073.74 |
| 2024-06-18 | 1080.30 |
| 2024-06-19 | 1080.30 |
| 2024-06-20 | 1067.07 |
| 2024-06-21 | 1070.94 |
| 2024-06-24 | 1081.15 |
| 2024-06-25 | 1070.37 |
| 2024-06-26 | 1071.55 |
| 2024-06-27 | 1082.33 |
| 2024-06-28 | 1063.19 |
| 2024-07-01 | 1059.26 |
| 2024-07-02 | 1064.81 |
| 2024-07-03 | 1070.54 |
| 2024-07-04 | 1070.54 |
| 2024-07-05 | 1053.01 |
| 2024-07-08 | 1044.26 |
| 2024-07-09 | 1049.55 |
| 2024-07-10 | 1053.41 |
| 2024-07-11 | 1075.15 |
| 2024-07-12 | 1081.24 |
| 2024-07-15 | 1057.38 |
| 2024-07-16 | 1083.74 |
| 2024-07-17 | 1081.72 |
| 2024-07-18 | 1064.95 |
| 2024-07-19 | 1065.77 |
| 2024-07-22 | 1075.53 |
| 2024-07-23 | 1089.99 |
| 2024-07-24 | 1111.47 |
| 2024-07-25 | 1143.03 |
| 2024-07-26 | 1163.41 |
| 2024-07-29 | 1173.84 |
| 2024-07-30 | 1167.97 |
| 2024-07-31 | 1156.63 |
| 2024-08-01 | 1171.87 |
| 2024-08-02 | 1156.10 |
| 2024-08-05 | 1143.20 |
| 2024-08-06 | 1142.26 |
| 2024-08-07 | 1134.50 |
| 2024-08-08 | 1165.56 |
| 2024-08-09 | 1160.51 |
| 2024-08-12 | 1170.13 |
| 2024-08-13 | 1184.61 |
| 2024-08-14 | 1189.20 |
| 2024-08-15 | 1202.98 |
| 2024-08-16 | 1209.17 |
| 2024-08-19 | 1213.74 |
| 2024-08-20 | 1208.50 |
| 2024-08-21 | 1223.40 |
| 2024-08-22 | 1233.26 |
| 2024-08-23 | 1258.91 |
| 2024-08-26 | 1253.04 |
| 2024-08-27 | 1258.10 |
| 2024-08-28 | 1259.52 |
| 2024-08-29 | 1265.80 |
| 2024-08-30 | 1274.62 |
| 2024-09-02 | 1274.62 |
| 2024-09-03 | 1256.87 |
| 2024-09-04 | 1264.09 |
| 2024-09-05 | 1261.69 |
| 2024-09-06 | 1225.05 |
| 2024-09-09 | 1223.59 |
| 2024-09-10 | 1229.37 |
| 2024-09-11 | 1240.79 |
| 2024-09-12 | 1251.26 |
| 2024-09-13 | 1270.94 |
| 2024-09-16 | 1283.59 |
| 2024-09-17 | 1255.83 |
| 2024-09-18 | 1266.71 |
| 2024-09-19 | 1281.40 |
| 2024-09-20 | 1276.84 |
| 2024-09-23 | 1284.85 |
| 2024-09-24 | 1289.10 |
| 2024-09-25 | 1295.99 |
| 2024-09-26 | 1282.98 |
| 2024-09-27 | 1259.71 |
| 2024-09-30 | 1266.63 |
| 2024-10-01 | 1252.25 |
| 2024-10-02 | 1243.43 |
| 2024-10-03 | 1220.38 |
| 2024-10-04 | 1220.15 |
| 2024-10-07 | 1202.84 |
| 2024-10-08 | 1194.92 |
| 2024-10-09 | 1211.32 |
| 2024-10-10 | 1206.45 |
| 2024-10-11 | 1224.06 |
| 2024-10-14 | 1234.44 |
| 2024-10-15 | 1256.43 |
| 2024-10-16 | 1285.46 |
| 2024-10-17 | 1267.80 |
| 2024-10-18 | 1277.95 |
| 2024-10-21 | 1260.44 |
| 2024-10-22 | 1256.60 |
| 2024-10-23 | 1261.09 |
| 2024-10-24 | 1228.88 |
| 2024-10-25 | 1171.52 |
| 2024-10-28 | 1171.55 |
| 2024-10-29 | 1244.41 |
| 2024-10-30 | 1218.56 |
| 2024-10-31 | 1200.44 |
| 2024-11-01 | 1204.08 |
| 2024-11-04 | 1227.77 |
| 2024-11-05 | 1246.77 |
| 2024-11-06 | 1209.62 |
| 2024-11-07 | 1247.79 |
| 2024-11-08 | 1237.66 |
| 2024-11-11 | 1252.72 |
| 2024-11-12 | 1242.21 |
| 2024-11-13 | 1234.93 |
| 2024-11-14 | 1221.05 |
| 2024-11-15 | 1205.89 |
| 2024-11-18 | 1195.18 |
| 2024-11-19 | 1192.81 |
| 2024-11-20 | 1195.69 |
| 2024-11-21 | 1195.56 |
| 2024-11-22 | 1191.75 |
| 2024-11-25 | 1195.29 |
| 2024-11-26 | 1216.58 |
| 2024-11-27 | 1200.13 |
| 2024-11-28 | 1200.13 |
| 2024-11-29 | 1204.82 |
| 2024-12-02 | 1192.47 |
| 2024-12-03 | 1186.93 |
| 2024-12-04 | 1189.15 |
| 2024-12-05 | 1175.59 |
| 2024-12-06 | 1171.82 |
| 2024-12-09 | 1166.81 |
| 2024-12-10 | 1157.00 |
| 2024-12-11 | 1159.74 |
| 2024-12-12 | 1133.28 |
| 2024-12-13 | 1136.36 |
| 2024-12-16 | 1122.15 |
| 2024-12-17 | 1109.04 |
| 2024-12-18 | 1079.77 |
| 2024-12-19 | 1071.87 |
| 2024-12-20 | 1091.39 |
| 2024-12-23 | 1092.39 |
| 2024-12-24 | 1096.79 |
| 2024-12-25 | 1096.79 |
| 2024-12-26 | 1095.10 |
| 2024-12-27 | 1089.13 |
| 2024-12-30 | 1071.51 |
| 2024-12-31 | 1074.27 |
| 2025-01-01 | 1074.27 |
| 2025-01-02 | 1072.27 |
| 2025-01-03 | 1067.79 |
| 2025-01-06 | 1071.77 |
| 2025-01-07 | 1088.18 |
| 2025-01-08 | 1104.77 |
| 2025-01-09 | 1104.77 |
| 2025-01-10 | 1081.94 |
| 2025-01-13 | 1098.31 |
| 2025-01-14 | 1101.61 |
| 2025-01-15 | 1108.51 |
| 2025-01-16 | 1121.59 |
| 2025-01-17 | 1122.13 |
| 2025-01-20 | 1122.13 |
| 2025-01-21 | 1144.96 |
| 2025-01-22 | 1134.16 |
| 2025-01-23 | 1150.19 |
| 2025-01-24 | 1141.92 |
| 2025-01-27 | 1166.88 |
| 2025-01-28 | 1162.38 |
| 2025-01-29 | 1157.64 |
| 2025-01-30 | 1181.03 |
| 2025-01-31 | 1173.12 |
| 2025-02-03 | 1191.14 |
| 2025-02-04 | 1197.83 |
| 2025-02-05 | 1207.70 |
| 2025-02-06 | 1159.33 |
| 2025-02-07 | 1158.20 |
| 2025-02-10 | 1147.17 |
| 2025-02-11 | 1148.80 |
| 2025-02-12 | 1105.99 |
| 2025-02-13 | 1140.78 |
| 2025-02-14 | 1114.61 |
| 2025-02-17 | 1114.61 |
| 2025-02-18 | 1120.26 |
| 2025-02-19 | 1119.33 |
| 2025-02-20 | 1108.97 |
| 2025-02-21 | 1077.20 |
| 2025-02-24 | 1089.44 |
| 2025-02-25 | 1120.37 |
| 2025-02-26 | 1098.10 |
| 2025-02-27 | 1107.65 |
| 2025-02-28 | 1080.75 |
| 2025-03-03 | 1072.58 |
| 2025-03-04 | 1059.93 |
| 2025-03-05 | 1077.25 |
| 2025-03-06 | 1069.03 |
| 2025-03-07 | 1077.42 |
| 2025-03-10 | 1082.87 |
| 2025-03-11 | 1066.59 |
| 2025-03-12 | 1033.32 |
| 2025-03-13 | 1022.87 |
| 2025-03-14 | 1042.38 |
| 2025-03-17 | 1079.40 |
| 2025-03-18 | 1076.46 |
| 2025-03-19 | 1089.89 |
| 2025-03-20 | 1085.08 |
| 2025-03-21 | 1064.71 |
| 2025-03-24 | 1099.86 |
| 2025-03-25 | 1110.69 |
| 2025-03-26 | 1110.68 |
| 2025-03-27 | 1119.06 |
| 2025-03-28 | 1112.99 |
| 2025-03-31 | 1123.41 |
| 2025-04-01 | 1121.80 |
| 2025-04-02 | 1137.57 |
| 2025-04-03 | 1130.26 |
| 2025-04-04 | 1065.48 |
| 2025-04-07 | 1047.49 |
| 2025-04-08 | 1047.96 |
| 2025-04-09 | 1114.81 |
| 2025-04-10 | 1096.98 |
| 2025-04-11 | 1088.78 |
| 2025-04-14 | 1095.64 |
| 2025-04-15 | 1074.38 |
| 2025-04-16 | 1065.73 |
| 2025-04-17 | 1068.84 |
| 2025-04-18 | 1068.84 |
| 2025-04-21 | 985.71 |
| 2025-04-22 | 1011.51 |
| 2025-04-23 | 1043.11 |
| 2025-04-24 | 1062.88 |
| 2025-04-25 | 1086.11 |
| 2025-04-28 | 1098.54 |
| 2025-04-29 | 1128.64 |
| 2025-04-30 | 1148.62 |
| 2025-05-01 | 1144.56 |
| 2025-05-02 | 1163.80 |
| 2025-05-05 | 1163.91 |
| 2025-05-06 | 1182.45 |
| 2025-05-07 | 1194.78 |
| 2025-05-08 | 1179.35 |
| 2025-05-09 | 1177.95 |
| 2025-05-12 | 1211.70 |
| 2025-05-13 | 1222.45 |
| 2025-05-14 | 1220.88 |
| 2025-05-15 | 1249.44 |
| 2025-05-16 | 1263.58 |
| 2025-05-19 | 1262.82 |
| 2025-05-20 | 1268.07 |
| 2025-05-21 | 1234.67 |
| 2025-05-22 | 1219.19 |
| 2025-05-23 | 1221.86 |
| 2025-05-26 | 1221.86 |
| 2025-05-27 | 1245.93 |
| 2025-05-28 | 1233.32 |
| 2025-05-29 | 1238.41 |
| 2025-05-30 | 1245.21 |
| 2025-06-02 | 1242.63 |
| 2025-06-03 | 1254.88 |
| 2025-06-04 | 1252.32 |
| 2025-06-05 | 1258.15 |
| 2025-06-06 | 1259.62 |
| 2025-06-09 | 1226.17 |
| 2025-06-10 | 1198.14 |
| 2025-06-11 | 1207.05 |
| 2025-06-12 | 1220.21 |
| 2025-06-13 | 1214.72 |
| 2025-06-16 | 1216.28 |
| 2025-06-17 | 1221.27 |
| 2025-06-18 | 1224.78 |
| 2025-06-19 | 1224.78 |
| 2025-06-20 | 1222.25 |
| 2025-06-23 | 1226.97 |
| 2025-06-24 | 1242.71 |
| 2025-06-25 | 1235.99 |
| 2025-06-26 | 1249.88 |
| 2025-06-27 | 1254.50 |
| 2025-06-30 | 1266.66 |
| 2025-07-01 | 1275.56 |
| 2025-07-02 | 1248.27 |
| 2025-07-03 | 1249.16 |
| 2025-07-04 | 1249.16 |
| 2025-07-07 | 1245.33 |
| 2025-07-08 | 1240.68 |
| 2025-07-09 | 1237.35 |
| 2025-07-10 | 1243.56 |
| 2025-07-11 | 1244.16 |
| 2025-07-14 | 1255.71 |
| 2025-07-15 | 1196.86 |
| 2025-07-16 | 1192.70 |
| 2025-07-17 | 1200.01 |
| 2025-07-18 | 1190.97 |
#2025-07-21|1188.68
#2025-07-22|1146.96
#2025-07-23|1165.26
#2025-07-24|1119.67
#2025-07-25|1147.29
#2025-07-28|1148.69
#2025-07-29|1167.11
#2025-07-30|1181.53
#2025-07-31|1178.77
#2025-08-01|1164.22
#2025-08-04|1180.15
#2025-08-05|1195.01
#2025-08-06|1183.66
#2025-08-07|1200.82
#2025-08-08|1216.14
#2025-08-11|1217.75
#2025-08-12|1238.90
#2025-08-13|1254.28
#2025-08-14|1256.08
#2025-08-15|1258.34
#2025-08-18|1250.06
#2025-08-19|1281.94
#2025-08-20|1299.21
#2025-08-21|1290.31
#2025-08-22|1302.43
#2025-08-25|1292.76
#2025-08-26|1290.71
#2025-08-27|1300.66
#2025-08-28|1302.12
#2025-08-29|1298.65
#2025-09-01|1298.65
#2025-09-02|1305.83
#2025-09-03|1306.22
#2025-09-04|1325.87
#2025-09-05|1345.60
#2025-09-08|1330.15
#2025-09-09|1332.34
#2025-09-10|1312.15
#2025-09-11|1332.58
#2025-09-12|1329.58
#2025-09-15|1307.15
#2025-09-16|1289.54
#2025-09-17|1293.54
#2025-09-18|1313.46
#2025-09-19|1306.69
#2025-09-22|1331.48
#2025-09-23|1334.16
#2025-09-24|1351.20
#2025-09-25|1343.62
#2025-09-26|1364.75
#2025-09-29|1359.94
#2025-09-30|1375.37
#2025-10-01|1367.43
#2025-10-02|1369.96
#2025-10-03|1372.01
#2025-10-06|1365.97
#2025-10-07|1385.36
#2025-10-08|1365.36
#2025-10-09|1344.65
#2025-10-10|1321.23
#2025-10-13|1324.51
#2025-10-14|1353.12
#2025-10-15|1361.12
#2025-10-16|1359.52
#2025-10-17|1369.86
#2025-10-20|1386.32
#2025-10-21|1382.53
#2025-10-22|1399.32
#2025-10-23|1399.96
#2025-10-24|1410.63
#2025-10-27|1429.56
#2025-10-28|1413.21
#2025-10-29|1420.84
#2025-10-30|1375.75
#2025-10-31|1361.88
#2025-11-03|1369.27
#2025-11-04|1389.56
#2025-11-05|1401.62
#2025-11-06|1381.30
#2025-11-07|1386.02
#2025-11-10|1355.79
#2025-11-11|1365.69
#2025-11-12|1373.89
#2025-11-13|1361.25
#2025-11-14|1347.98
#2025-11-17|1340.31
#2025-11-18|1347.07
#2025-11-19|1344.90
#2025-11-20|1331.02
#2025-11-21|1367.33
#2025-11-24|1410.46
#2025-11-25|1441.22
#2025-11-26|1437.95
#2025-11-27|1437.95
#2025-11-28|1433.55
#2025-12-01|1417.60
#2025-12-02|1410.22
#2025-12-03|1385.43
#2025-12-04|1384.88
#2025-12-05|1380.60
#2025-12-08|1361.28
#2025-12-09|1340.33
#2025-12-10|1325.82
#2025-12-11|1332.52
#2025-12-12|1336.29
#2025-12-15|1336.61
#2025-12-16|1330.35
#2025-12-17|1334.54
#2025-12-18|1327.98
#2025-12-19|1337.84
#2025-12-22|1342.84
#2025-12-23|1339.55
#2025-12-24|1334.07
#2025-12-25|1334.07
#2025-12-26|1340.22
#2025-12-29|1339.43
#2025-12-30|1338.37
#2025-12-31|1315.93
#2026-01-01|1315.93
#2026-01-02|1321.57
#2026-01-05|1346.02
#2026-01-06|1352.08
#2026-01-07|1312.21
#2026-01-08|1313.66
#2026-01-09|1294.00
#2026-01-12|1291.81
#2026-01-13|1274.30
#2026-01-14|1262.12
#2026-01-15|1297.60
#2026-01-16|1271.81
#2026-01-19|1271.81
#2026-01-20|1255.85
#2026-01-21|1261.72
#2026-01-22|1261.02
#2026-01-23|1255.98
#2026-01-26|1259.46
#2026-01-27|1235.97
#2026-01-28|1239.82
#2026-01-29|1231.61
#2026-01-30|1237.31
#2026-02-02|1237.45
#2026-02-03|1281.91
#2026-02-04|1288.11
#2026-02-05|1362.27
#2026-02-06|1382.00
#2026-02-09|1358.78
#2026-02-10|1374.05
#2026-02-11|1489.61
#2026-02-12|1510.45
#2026-02-13|1501.84
#2026-02-16|1501.84
#2026-02-17|1506.96
#2026-02-18|1495.15
#2026-02-19|1468.39
#2026-02-20|1482.35
#2026-02-23|1496.69
#2026-02-24|1493.60
#2026-02-25|1497.54
#2026-02-26|1467.81
#2026-02-27|1477.68
#2026-03-02|1470.81
#2026-03-03|1477.26
#2026-03-04|1480.74
#2026-03-05|1451.69
#2026-03-06|1436.11
#2026-03-09|1449.60
#2026-03-10|1431.81
#2026-03-11|1414.18
#2026-03-12|1396.86
#2026-03-13|1404.56
#2026-03-16|1390.58
#2026-03-17|1379.91
#2026-03-18|1345.28
#2026-03-19|1338.30
#2026-03-20|1318.46
#2026-03-23|1337.15
#2026-03-24|1326.31
#2026-03-25|1333.96
#2026-03-26|1315.60
#2026-03-27|1303.84
#2026-03-30|1292.03
#2026-03-31|1287.62
#2026-04-01|1289.58
#2026-04-02|1277.83