Table Data - PHLX Semiconductor Net Total Return
| Title | PHLX Semiconductor Net Total Return |
|---|---|
| Series ID | NASDAQSOXNTR |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2022-01-31 to 2026-03-25 |
| Last Updated | 2026-03-25 10:52 PM CDT |
| Notes | For more information about this series, see: SOXNTR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2022-01-31 | 1054.43 |
| 2022-02-01 | 1062.81 |
| 2022-02-02 | 1088.94 |
| 2022-02-03 | 1039.11 |
| 2022-02-04 | 1045.80 |
| 2022-02-07 | 1045.58 |
| 2022-02-08 | 1070.65 |
| 2022-02-09 | 1106.57 |
| 2022-02-10 | 1070.95 |
| 2022-02-11 | 1019.29 |
| 2022-02-14 | 1020.79 |
| 2022-02-15 | 1076.59 |
| 2022-02-16 | 1076.97 |
| 2022-02-17 | 1036.67 |
| 2022-02-18 | 1025.22 |
| 2022-02-21 | . |
| 2022-02-22 | 1016.72 |
| 2022-02-23 | 993.01 |
| 2022-02-24 | 1029.91 |
| 2022-02-25 | 1046.13 |
| 2022-02-28 | 1039.13 |
| 2022-03-01 | 1001.35 |
| 2022-03-02 | 1035.33 |
| 2022-03-03 | 1012.17 |
| 2022-03-04 | 987.67 |
| 2022-03-07 | 939.19 |
| 2022-03-08 | 956.75 |
| 2022-03-09 | 994.72 |
| 2022-03-10 | 973.17 |
| 2022-03-11 | 952.89 |
| 2022-03-14 | 923.75 |
| 2022-03-15 | 964.06 |
| 2022-03-16 | 1012.68 |
| 2022-03-17 | 1020.10 |
| 2022-03-18 | 1040.64 |
| 2022-03-21 | 1038.30 |
| 2022-03-22 | 1045.16 |
| 2022-03-23 | 1019.22 |
| 2022-03-24 | 1071.51 |
| 2022-03-25 | 1069.27 |
| 2022-03-28 | 1075.89 |
| 2022-03-29 | 1099.68 |
| 2022-03-30 | 1064.22 |
| 2022-03-31 | 1040.07 |
| 2022-04-01 | 1021.16 |
| 2022-04-04 | 1038.85 |
| 2022-04-05 | 991.79 |
| 2022-04-06 | 968.78 |
| 2022-04-07 | 969.87 |
| 2022-04-08 | 946.47 |
| 2022-04-11 | 926.73 |
| 2022-04-12 | 924.42 |
| 2022-04-13 | 946.21 |
| 2022-04-14 | 918.58 |
| 2022-04-15 | . |
| 2022-04-18 | 935.86 |
| 2022-04-19 | 956.50 |
| 2022-04-20 | 953.15 |
| 2022-04-21 | 927.83 |
| 2022-04-22 | 906.93 |
| 2022-04-25 | 922.88 |
| 2022-04-26 | 882.45 |
| 2022-04-27 | 878.14 |
| 2022-04-28 | 927.11 |
| 2022-04-29 | 885.67 |
| 2022-05-02 | 916.76 |
| 2022-05-03 | 923.87 |
| 2022-05-04 | 959.94 |
| 2022-05-05 | 912.37 |
| 2022-05-06 | 905.44 |
| 2022-05-09 | 859.00 |
| 2022-05-10 | 880.56 |
| 2022-05-11 | 853.79 |
| 2022-05-12 | 858.42 |
| 2022-05-13 | 901.98 |
| 2022-05-16 | 886.70 |
| 2022-05-17 | 931.17 |
| 2022-05-18 | 883.03 |
| 2022-05-19 | 877.77 |
| 2022-05-20 | 875.44 |
| 2022-05-23 | 880.29 |
| 2022-05-24 | 858.63 |
| 2022-05-25 | 875.66 |
| 2022-05-26 | 909.58 |
| 2022-05-27 | 946.40 |
| 2022-05-30 | . |
| 2022-05-31 | 941.33 |
| 2022-06-01 | 926.50 |
| 2022-06-02 | 959.61 |
| 2022-06-03 | 930.62 |
| 2022-06-06 | 930.68 |
| 2022-06-07 | 939.86 |
| 2022-06-08 | 917.43 |
| 2022-06-09 | 892.72 |
| 2022-06-10 | 860.56 |
| 2022-06-13 | 812.26 |
| 2022-06-14 | 817.62 |
| 2022-06-15 | 832.11 |
| 2022-06-16 | 780.39 |
| 2022-06-17 | 783.94 |
| 2022-06-20 | . |
| 2022-06-21 | 805.85 |
| 2022-06-22 | 796.83 |
| 2022-06-23 | 791.67 |
| 2022-06-24 | 826.87 |
| 2022-06-27 | 825.35 |
| 2022-06-28 | 803.63 |
| 2022-06-29 | 785.98 |
| 2022-06-30 | 777.55 |
| 2022-07-01 | 747.80 |
| 2022-07-04 | . |
| 2022-07-05 | 753.64 |
| 2022-07-06 | 758.65 |
| 2022-07-07 | 792.68 |
| 2022-07-08 | 796.42 |
| 2022-07-11 | 776.84 |
| 2022-07-12 | 778.21 |
| 2022-07-13 | 784.05 |
| 2022-07-14 | 799.12 |
| 2022-07-15 | 819.46 |
| 2022-07-18 | 815.14 |
| 2022-07-19 | 852.73 |
| 2022-07-20 | 873.97 |
| 2022-07-21 | 887.31 |
| 2022-07-22 | 864.68 |
| 2022-07-25 | 859.39 |
| 2022-07-26 | 845.37 |
| 2022-07-27 | 885.54 |
| 2022-07-28 | 895.73 |
| 2022-07-29 | 902.96 |
| 2022-08-01 | 906.36 |
| 2022-08-02 | 905.29 |
| 2022-08-03 | 929.24 |
| 2022-08-04 | 938.26 |
| 2022-08-05 | 929.73 |
| 2022-08-08 | 914.79 |
| 2022-08-09 | 872.94 |
| 2022-08-10 | 910.03 |
| 2022-08-11 | 906.98 |
| 2022-08-12 | 934.22 |
| 2022-08-15 | 937.11 |
| 2022-08-16 | 927.46 |
| 2022-08-17 | 904.46 |
| 2022-08-18 | 925.20 |
| 2022-08-19 | 899.46 |
| 2022-08-22 | 865.97 |
| 2022-08-23 | 872.35 |
| 2022-08-24 | 873.04 |
| 2022-08-25 | 904.99 |
| 2022-08-26 | 852.41 |
| 2022-08-29 | 836.09 |
| 2022-08-30 | 825.19 |
| 2022-08-31 | 815.81 |
| 2022-09-01 | 800.13 |
| 2022-09-02 | 792.01 |
| 2022-09-05 | . |
| 2022-09-06 | 783.54 |
| 2022-09-07 | 795.75 |
| 2022-09-08 | 809.97 |
| 2022-09-09 | 829.35 |
| 2022-09-12 | 832.19 |
| 2022-09-13 | 780.84 |
| 2022-09-14 | 789.89 |
| 2022-09-15 | 777.26 |
| 2022-09-16 | 781.40 |
| 2022-09-19 | 785.92 |
| 2022-09-20 | 774.20 |
| 2022-09-21 | 767.09 |
| 2022-09-22 | 745.52 |
| 2022-09-23 | 734.74 |
| 2022-09-26 | 723.93 |
| 2022-09-27 | 731.43 |
| 2022-09-28 | 740.34 |
| 2022-09-29 | 715.99 |
| 2022-09-30 | 703.59 |
| 2022-10-03 | 730.01 |
| 2022-10-04 | 762.58 |
| 2022-10-05 | 769.75 |
| 2022-10-06 | 765.28 |
| 2022-10-07 | 718.94 |
| 2022-10-10 | 694.10 |
| 2022-10-11 | 676.76 |
| 2022-10-12 | 670.69 |
| 2022-10-13 | 690.41 |
| 2022-10-14 | 659.63 |
| 2022-10-17 | 674.68 |
| 2022-10-18 | 677.51 |
| 2022-10-19 | 682.63 |
| 2022-10-20 | 687.35 |
| 2022-10-21 | 712.82 |
| 2022-10-24 | 717.35 |
| 2022-10-25 | 733.56 |
| 2022-10-26 | 724.91 |
| 2022-10-27 | 714.01 |
| 2022-10-28 | 742.74 |
| 2022-10-31 | 727.73 |
| 2022-11-01 | 733.32 |
| 2022-11-02 | 710.65 |
| 2022-11-03 | 699.85 |
| 2022-11-04 | 732.28 |
| 2022-11-07 | 748.28 |
| 2022-11-08 | 764.39 |
| 2022-11-09 | 740.40 |
| 2022-11-10 | 816.03 |
| 2022-11-11 | 841.18 |
| 2022-11-14 | 833.07 |
| 2022-11-15 | 858.29 |
| 2022-11-16 | 821.70 |
| 2022-11-17 | 830.34 |
| 2022-11-18 | 831.85 |
| 2022-11-21 | 817.28 |
| 2022-11-22 | 842.02 |
| 2022-11-23 | 851.12 |
| 2022-11-24 | . |
| 2022-11-25 | 840.39 |
| 2022-11-28 | 818.25 |
| 2022-11-29 | 815.77 |
| 2022-11-30 | 863.75 |
| 2022-12-01 | 856.98 |
| 2022-12-02 | 846.87 |
| 2022-12-05 | 836.73 |
| 2022-12-06 | 817.01 |
| 2022-12-07 | 816.93 |
| 2022-12-08 | 838.77 |
| 2022-12-09 | 831.52 |
| 2022-12-12 | 849.31 |
| 2022-12-13 | 862.33 |
| 2022-12-14 | 848.95 |
| 2022-12-15 | 813.69 |
| 2022-12-16 | 805.95 |
| 2022-12-19 | 795.28 |
| 2022-12-20 | 790.32 |
| 2022-12-21 | 808.93 |
| 2022-12-22 | 774.93 |
| 2022-12-23 | 775.59 |
| 2022-12-26 | . |
| 2022-12-27 | 761.72 |
| 2022-12-28 | 750.51 |
| 2022-12-29 | 775.44 |
| 2022-12-30 | 774.62 |
| 2023-01-02 | . |
| 2023-01-03 | 765.10 |
| 2023-01-04 | 786.05 |
| 2023-01-05 | 770.50 |
| 2023-01-06 | 806.48 |
| 2023-01-09 | 821.97 |
| 2023-01-10 | 832.54 |
| 2023-01-11 | 842.96 |
| 2023-01-12 | 853.45 |
| 2023-01-13 | 856.82 |
| 2023-01-16 | . |
| 2023-01-17 | 858.91 |
| 2023-01-18 | 853.40 |
| 2023-01-19 | 829.22 |
| 2023-01-20 | 855.00 |
| 2023-01-23 | 897.87 |
| 2023-01-24 | 891.42 |
| 2023-01-25 | 893.02 |
| 2023-01-26 | 907.59 |
| 2023-01-27 | 901.06 |
| 2023-01-30 | 877.35 |
| 2023-01-31 | 894.27 |
| 2023-02-01 | 940.65 |
| 2023-02-02 | 961.57 |
| 2023-02-03 | 943.29 |
| 2023-02-06 | 927.63 |
| 2023-02-07 | 956.54 |
| 2023-02-08 | 935.56 |
| 2023-02-09 | 936.78 |
| 2023-02-10 | 922.02 |
| 2023-02-13 | 936.16 |
| 2023-02-14 | 955.85 |
| 2023-02-15 | 959.36 |
| 2023-02-16 | 935.53 |
| 2023-02-17 | 920.52 |
| 2023-02-20 | . |
| 2023-02-21 | 890.02 |
| 2023-02-22 | 885.83 |
| 2023-02-23 | 915.36 |
| 2023-02-24 | 899.03 |
| 2023-02-27 | 904.02 |
| 2023-02-28 | 906.22 |
| 2023-03-01 | 905.72 |
| 2023-03-02 | 914.39 |
| 2023-03-03 | 927.94 |
| 2023-03-06 | 917.60 |
| 2023-03-07 | 907.75 |
| 2023-03-08 | 931.95 |
| 2023-03-09 | 913.20 |
| 2023-03-10 | 895.96 |
| 2023-03-13 | 895.28 |
| 2023-03-14 | 922.64 |
| 2023-03-15 | 912.60 |
| 2023-03-16 | 949.75 |
| 2023-03-17 | 945.29 |
| 2023-03-20 | 954.86 |
| 2023-03-21 | 955.92 |
| 2023-03-22 | 948.20 |
| 2023-03-23 | 973.54 |
| 2023-03-24 | 957.26 |
| 2023-03-27 | 945.70 |
| 2023-03-28 | 937.63 |
| 2023-03-29 | 968.25 |
| 2023-03-30 | 983.97 |
| 2023-03-31 | 990.90 |
| 2023-04-03 | 981.56 |
| 2023-04-04 | 963.80 |
| 2023-04-05 | 946.49 |
| 2023-04-06 | 942.18 |
| 2023-04-07 | . |
| 2023-04-10 | 959.11 |
| 2023-04-11 | 953.73 |
| 2023-04-12 | 936.28 |
| 2023-04-13 | 943.16 |
| 2023-04-14 | 941.78 |
| 2023-04-17 | 940.62 |
| 2023-04-18 | 944.01 |
| 2023-04-19 | 934.40 |
| 2023-04-20 | 934.36 |
| 2023-04-21 | 926.74 |
| 2023-04-24 | 922.47 |
| 2023-04-25 | 891.42 |
| 2023-04-26 | 896.55 |
| 2023-04-27 | 902.25 |
| 2023-04-28 | 918.63 |
| 2023-05-01 | 926.12 |
| 2023-05-02 | 919.30 |
| 2023-05-03 | 907.19 |
| 2023-05-04 | 902.49 |
| 2023-05-05 | 923.13 |
| 2023-05-08 | 928.26 |
| 2023-05-09 | 910.89 |
| 2023-05-10 | 920.00 |
| 2023-05-11 | 914.23 |
| 2023-05-12 | 912.52 |
| 2023-05-15 | 937.01 |
| 2023-05-16 | 935.80 |
| 2023-05-17 | 959.13 |
| 2023-05-18 | 989.45 |
| 2023-05-19 | 983.43 |
| 2023-05-22 | 986.97 |
| 2023-05-23 | 975.44 |
| 2023-05-24 | 959.13 |
| 2023-05-25 | 1024.41 |
| 2023-05-26 | 1088.62 |
| 2023-05-29 | . |
| 2023-05-30 | 1089.76 |
| 2023-05-31 | 1060.55 |
| 2023-06-01 | 1077.00 |
| 2023-06-02 | 1075.48 |
| 2023-06-05 | 1057.88 |
| 2023-06-06 | 1071.47 |
| 2023-06-07 | 1068.05 |
| 2023-06-08 | 1079.45 |
| 2023-06-09 | 1082.73 |
| 2023-06-12 | 1118.57 |
| 2023-06-13 | 1131.73 |
| 2023-06-14 | 1148.96 |
| 2023-06-15 | 1139.40 |
| 2023-06-16 | 1128.67 |
| 2023-06-19 | . |
| 2023-06-20 | 1120.81 |
| 2023-06-21 | 1091.08 |
| 2023-06-22 | 1097.27 |
| 2023-06-23 | 1077.86 |
| 2023-06-26 | 1080.65 |
| 2023-06-27 | 1119.57 |
| 2023-06-28 | 1109.45 |
| 2023-06-29 | 1110.92 |
| 2023-06-30 | 1129.02 |
| 2023-07-03 | 1138.42 |
| 2023-07-04 | . |
| 2023-07-05 | 1113.42 |
| 2023-07-06 | 1099.68 |
| 2023-07-07 | 1099.80 |
| 2023-07-10 | 1122.51 |
| 2023-07-11 | 1123.10 |
| 2023-07-12 | 1143.99 |
| 2023-07-13 | 1167.25 |
| 2023-07-14 | 1152.88 |
| 2023-07-17 | 1179.60 |
| 2023-07-18 | 1181.15 |
| 2023-07-19 | 1168.64 |
| 2023-07-20 | 1126.27 |
| 2023-07-21 | 1137.03 |
| 2023-07-24 | 1135.03 |
| 2023-07-25 | 1154.38 |
| 2023-07-26 | 1137.19 |
| 2023-07-27 | 1158.37 |
| 2023-07-28 | 1184.46 |
| 2023-07-31 | 1187.50 |
| 2023-08-01 | 1186.54 |
| 2023-08-02 | 1141.45 |
| 2023-08-03 | 1140.36 |
| 2023-08-04 | 1137.86 |
| 2023-08-07 | 1150.23 |
| 2023-08-08 | 1131.77 |
| 2023-08-09 | 1110.57 |
| 2023-08-10 | 1106.43 |
| 2023-08-11 | 1081.06 |
| 2023-08-14 | 1112.18 |
| 2023-08-15 | 1093.27 |
| 2023-08-16 | 1070.54 |
| 2023-08-17 | 1060.17 |
| 2023-08-18 | 1065.21 |
| 2023-08-21 | 1095.50 |
| 2023-08-22 | 1085.33 |
| 2023-08-23 | 1108.27 |
| 2023-08-24 | 1071.13 |
| 2023-08-25 | 1075.54 |
| 2023-08-28 | 1088.60 |
| 2023-08-29 | 1116.82 |
| 2023-08-30 | 1121.44 |
| 2023-08-31 | 1129.77 |
| 2023-09-01 | 1133.57 |
| 2023-09-04 | . |
| 2023-09-05 | 1133.87 |
| 2023-09-06 | 1124.85 |
| 2023-09-07 | 1102.58 |
| 2023-09-08 | 1097.62 |
| 2023-09-11 | 1098.61 |
| 2023-09-12 | 1090.29 |
| 2023-09-13 | 1096.26 |
| 2023-09-14 | 1103.77 |
| 2023-09-15 | 1070.56 |
| 2023-09-18 | 1075.51 |
| 2023-09-19 | 1065.21 |
| 2023-09-20 | 1046.98 |
| 2023-09-21 | 1028.51 |
| 2023-09-22 | 1036.65 |
| 2023-09-25 | 1044.10 |
| 2023-09-26 | 1025.67 |
| 2023-09-27 | 1035.46 |
| 2023-09-28 | 1053.84 |
| 2023-09-29 | 1057.94 |
| 2023-10-02 | 1062.43 |
| 2023-10-03 | 1040.16 |
| 2023-10-04 | 1055.05 |
| 2023-10-05 | 1049.56 |
| 2023-10-06 | 1070.63 |
| 2023-10-09 | 1068.21 |
| 2023-10-10 | 1081.99 |
| 2023-10-11 | 1089.92 |
| 2023-10-12 | 1093.25 |
| 2023-10-13 | 1063.78 |
| 2023-10-16 | 1079.04 |
| 2023-10-17 | 1070.46 |
| 2023-10-18 | 1051.60 |
| 2023-10-19 | 1037.53 |
| 2023-10-20 | 1021.62 |
| 2023-10-23 | 1016.20 |
| 2023-10-24 | 1030.19 |
| 2023-10-25 | 987.64 |
| 2023-10-26 | 982.28 |
| 2023-10-27 | 994.19 |
| 2023-10-30 | 981.77 |
| 2023-10-31 | 991.24 |
| 2023-11-01 | 1014.47 |
| 2023-11-02 | 1038.39 |
| 2023-11-03 | 1064.90 |
| 2023-11-06 | 1062.15 |
| 2023-11-07 | 1070.34 |
| 2023-11-08 | 1070.71 |
| 2023-11-09 | 1064.44 |
| 2023-11-10 | 1107.42 |
| 2023-11-13 | 1096.63 |
| 2023-11-14 | 1136.45 |
| 2023-11-15 | 1144.62 |
| 2023-11-16 | 1148.33 |
| 2023-11-17 | 1155.90 |
| 2023-11-20 | 1173.59 |
| 2023-11-21 | 1151.22 |
| 2023-11-22 | 1155.04 |
| 2023-11-23 | . |
| 2023-11-24 | 1155.97 |
| 2023-11-27 | 1153.31 |
| 2023-11-28 | 1146.85 |
| 2023-11-29 | 1157.86 |
| 2023-11-30 | 1148.99 |
| 2023-12-01 | 1153.36 |
| 2023-12-04 | 1139.54 |
| 2023-12-05 | 1133.05 |
| 2023-12-06 | 1124.85 |
| 2023-12-07 | 1156.24 |
| 2023-12-08 | 1164.45 |
| 2023-12-11 | 1204.01 |
| 2023-12-12 | 1212.87 |
| 2023-12-13 | 1231.62 |
| 2023-12-14 | 1264.70 |
| 2023-12-15 | 1270.73 |
| 2023-12-18 | 1266.65 |
| 2023-12-19 | 1273.74 |
| 2023-12-20 | 1237.34 |
| 2023-12-21 | 1271.58 |
| 2023-12-22 | 1275.99 |
| 2023-12-25 | . |
| 2023-12-26 | 1299.02 |
| 2023-12-27 | 1301.22 |
| 2023-12-28 | 1299.43 |
| 2023-12-29 | 1289.23 |
| 2024-01-01 | . |
| 2024-01-02 | 1242.16 |
| 2024-01-03 | 1216.90 |
| 2024-01-04 | 1206.94 |
| 2024-01-05 | 1214.55 |
| 2024-01-08 | 1254.38 |
| 2024-01-09 | 1255.05 |
| 2024-01-10 | 1250.17 |
| 2024-01-11 | 1256.05 |
| 2024-01-12 | 1251.27 |
| 2024-01-15 | . |
| 2024-01-16 | 1267.80 |
| 2024-01-17 | 1256.68 |
| 2024-01-18 | 1298.85 |
| 2024-01-19 | 1351.08 |
| 2024-01-22 | 1354.46 |
| 2024-01-23 | 1363.31 |
| 2024-01-24 | 1384.32 |
| 2024-01-25 | 1380.90 |
| 2024-01-26 | 1340.72 |
| 2024-01-29 | 1354.97 |
| 2024-01-30 | 1334.17 |
| 2024-01-31 | 1315.93 |
| 2024-02-01 | 1321.97 |
| 2024-02-02 | 1339.34 |
| 2024-02-05 | 1355.30 |
| 2024-02-06 | 1340.09 |
| 2024-02-07 | 1361.85 |
| 2024-02-08 | 1383.25 |
| 2024-02-09 | 1410.84 |
| 2024-02-12 | 1408.59 |
| 2024-02-13 | 1380.22 |
| 2024-02-14 | 1410.25 |
| 2024-02-15 | 1408.09 |
| 2024-02-16 | 1398.77 |
| 2024-02-19 | . |
| 2024-02-20 | 1376.90 |
| 2024-02-21 | 1373.72 |
| 2024-02-22 | 1442.17 |
| 2024-02-23 | 1426.00 |
| 2024-02-26 | 1440.97 |
| 2024-02-27 | 1438.32 |
| 2024-02-28 | 1422.55 |
| 2024-02-29 | 1460.97 |
| 2024-03-01 | 1523.61 |
| 2024-03-04 | 1539.96 |
| 2024-03-05 | 1508.40 |
| 2024-03-06 | 1544.90 |
| 2024-03-07 | 1596.80 |
| 2024-03-08 | 1532.49 |
| 2024-03-11 | 1511.62 |
| 2024-03-12 | 1543.33 |
| 2024-03-13 | 1505.14 |
| 2024-03-14 | 1478.77 |
| 2024-03-15 | 1470.75 |
| 2024-03-18 | 1470.95 |
| 2024-03-19 | 1457.10 |
| 2024-03-20 | 1480.97 |
| 2024-03-21 | 1514.89 |
| 2024-03-22 | 1518.11 |
| 2024-03-25 | 1512.92 |
| 2024-03-26 | 1500.67 |
| 2024-03-27 | 1515.58 |
| 2024-03-28 | 1517.25 |
| 2024-03-29 | . |
| 2024-04-01 | 1534.85 |
| 2024-04-02 | 1511.60 |
| 2024-04-03 | 1516.72 |
| 2024-04-04 | 1471.12 |
| 2024-04-05 | 1490.63 |
| 2024-04-08 | 1492.56 |
| 2024-04-09 | 1506.61 |
| 2024-04-10 | 1481.72 |
| 2024-04-11 | 1517.65 |
| 2024-04-12 | 1467.75 |
| 2024-04-15 | 1447.35 |
| 2024-04-16 | 1460.16 |
| 2024-04-17 | 1412.77 |
| 2024-04-18 | 1389.38 |
| 2024-04-19 | 1332.21 |
| 2024-04-22 | 1355.42 |
| 2024-04-23 | 1385.39 |
| 2024-04-24 | 1400.05 |
| 2024-04-25 | 1427.53 |
| 2024-04-26 | 1464.83 |
| 2024-04-29 | 1474.26 |
| 2024-04-30 | 1445.66 |
| 2024-05-01 | 1394.43 |
| 2024-05-02 | 1424.64 |
| 2024-05-03 | 1458.93 |
| 2024-05-06 | 1491.30 |
| 2024-05-07 | 1480.61 |
| 2024-05-08 | 1482.32 |
| 2024-05-09 | 1472.85 |
| 2024-05-10 | 1487.78 |
| 2024-05-13 | 1492.44 |
| 2024-05-14 | 1517.54 |
| 2024-05-15 | 1561.22 |
| 2024-05-16 | 1552.70 |
| 2024-05-17 | 1542.02 |
| 2024-05-20 | 1575.33 |
| 2024-05-21 | 1570.62 |
| 2024-05-22 | 1586.92 |
| 2024-05-23 | 1586.67 |
| 2024-05-24 | 1616.05 |
| 2024-05-27 | . |
| 2024-05-28 | 1646.06 |
| 2024-05-29 | 1615.56 |
| 2024-05-30 | 1601.52 |
| 2024-05-31 | 1586.07 |
| 2024-06-03 | 1595.10 |
| 2024-06-04 | 1584.09 |
| 2024-06-05 | 1655.67 |
| 2024-06-06 | 1641.50 |
| 2024-06-07 | 1637.03 |
| 2024-06-10 | 1660.30 |
| 2024-06-11 | 1661.24 |
| 2024-06-12 | 1709.38 |
| 2024-06-13 | 1735.05 |
| 2024-06-14 | 1733.78 |
| 2024-06-17 | 1761.59 |
| 2024-06-18 | 1785.53 |
| 2024-06-19 | . |
| 2024-06-20 | 1737.49 |
| 2024-06-21 | 1715.35 |
| 2024-06-24 | 1664.25 |
| 2024-06-25 | 1694.04 |
| 2024-06-26 | 1689.29 |
| 2024-06-27 | 1679.61 |
| 2024-06-28 | 1695.53 |
| 2024-07-01 | 1697.04 |
| 2024-07-02 | 1718.06 |
| 2024-07-03 | 1751.13 |
| 2024-07-04 | . |
| 2024-07-05 | 1752.55 |
| 2024-07-08 | 1786.33 |
| 2024-07-09 | 1786.33 |
| 2024-07-10 | 1829.50 |
| 2024-07-11 | 1766.02 |
| 2024-07-12 | 1789.47 |
| 2024-07-15 | 1790.25 |
| 2024-07-16 | 1798.40 |
| 2024-07-17 | 1675.91 |
| 2024-07-18 | 1684.50 |
| 2024-07-19 | 1632.05 |
| 2024-07-22 | 1697.33 |
| 2024-07-23 | 1672.56 |
| 2024-07-24 | 1582.01 |
| 2024-07-25 | 1550.93 |
| 2024-07-26 | 1581.22 |
| 2024-07-29 | 1576.51 |
| 2024-07-30 | 1515.32 |
| 2024-07-31 | 1621.93 |
| 2024-08-01 | 1506.14 |
| 2024-08-02 | 1428.09 |
| 2024-08-05 | 1400.72 |
| 2024-08-06 | 1415.64 |
| 2024-08-07 | 1372.02 |
| 2024-08-08 | 1466.17 |
| 2024-08-09 | 1459.80 |
| 2024-08-12 | 1470.46 |
| 2024-08-13 | 1531.98 |
| 2024-08-14 | 1529.20 |
| 2024-08-15 | 1603.69 |
| 2024-08-16 | 1602.72 |
| 2024-08-19 | 1632.58 |
| 2024-08-20 | 1610.91 |
| 2024-08-21 | 1633.11 |
| 2024-08-22 | 1577.28 |
| 2024-08-23 | 1621.24 |
| 2024-08-26 | 1580.52 |
| 2024-08-27 | 1597.98 |
| 2024-08-28 | 1568.81 |
| 2024-08-29 | 1559.41 |
| 2024-08-30 | 1599.58 |
| 2024-09-02 | . |
| 2024-09-03 | 1475.81 |
| 2024-09-04 | 1479.48 |
| 2024-09-05 | 1470.87 |
| 2024-09-06 | 1404.43 |
| 2024-09-09 | 1434.69 |
| 2024-09-10 | 1451.72 |
| 2024-09-11 | 1522.90 |
| 2024-09-12 | 1519.71 |
| 2024-09-13 | 1545.16 |
| 2024-09-16 | 1523.43 |
| 2024-09-17 | 1524.06 |
| 2024-09-18 | 1507.67 |
| 2024-09-19 | 1572.45 |
| 2024-09-20 | 1551.79 |
| 2024-09-23 | 1559.78 |
| 2024-09-24 | 1580.25 |
| 2024-09-25 | 1592.90 |
| 2024-09-26 | 1648.13 |
| 2024-09-27 | 1619.19 |
| 2024-09-30 | 1605.53 |
| 2024-10-01 | 1559.56 |
| 2024-10-02 | 1582.61 |
| 2024-10-03 | 1590.68 |
| 2024-10-04 | 1616.01 |
| 2024-10-07 | 1612.95 |
| 2024-10-08 | 1634.46 |
| 2024-10-09 | 1651.78 |
| 2024-10-10 | 1643.10 |
| 2024-10-11 | 1656.17 |
| 2024-10-14 | 1686.05 |
| 2024-10-15 | 1596.97 |
| 2024-10-16 | 1600.28 |
| 2024-10-17 | 1615.47 |
| 2024-10-18 | 1616.65 |
| 2024-10-21 | 1618.70 |
| 2024-10-22 | 1611.10 |
| 2024-10-23 | 1592.68 |
| 2024-10-24 | 1600.82 |
| 2024-10-25 | 1617.96 |
| 2024-10-28 | 1617.60 |
| 2024-10-29 | 1655.10 |
| 2024-10-30 | 1599.65 |
| 2024-10-31 | 1535.76 |
| 2024-11-01 | 1552.74 |
| 2024-11-04 | 1544.22 |
| 2024-11-05 | 1570.25 |
| 2024-11-06 | 1619.22 |
| 2024-11-07 | 1655.99 |
| 2024-11-08 | 1642.49 |
| 2024-11-11 | 1600.85 |
| 2024-11-12 | 1586.03 |
| 2024-11-13 | 1554.25 |
| 2024-11-14 | 1553.72 |
| 2024-11-15 | 1500.63 |
| 2024-11-18 | 1517.86 |
| 2024-11-19 | 1527.29 |
| 2024-11-20 | 1516.45 |
| 2024-11-21 | 1541.01 |
| 2024-11-22 | 1538.97 |
| 2024-11-25 | 1548.96 |
| 2024-11-26 | 1530.22 |
| 2024-11-27 | 1507.07 |
| 2024-11-28 | . |
| 2024-11-29 | 1529.91 |
| 2024-12-02 | 1569.89 |
| 2024-12-03 | 1563.95 |
| 2024-12-04 | 1590.61 |
| 2024-12-05 | 1561.42 |
| 2024-12-06 | 1572.27 |
| 2024-12-09 | 1559.26 |
| 2024-12-10 | 1520.69 |
| 2024-12-11 | 1562.17 |
| 2024-12-12 | 1548.21 |
| 2024-12-13 | 1600.28 |
| 2024-12-16 | 1633.31 |
| 2024-12-17 | 1606.50 |
| 2024-12-18 | 1544.72 |
| 2024-12-19 | 1520.64 |
| 2024-12-20 | 1542.84 |
| 2024-12-23 | 1591.03 |
| 2024-12-24 | 1608.07 |
| 2024-12-25 | . |
| 2024-12-26 | 1608.61 |
| 2024-12-27 | 1592.34 |
| 2024-12-30 | 1562.41 |
| 2024-12-31 | 1547.99 |
| 2025-01-01 | . |
| 2025-01-02 | 1560.91 |
| 2025-01-03 | 1605.10 |
| 2025-01-06 | 1650.64 |
| 2025-01-07 | 1620.21 |
| 2025-01-08 | 1604.70 |
| 2025-01-09 | . |
| 2025-01-10 | 1565.91 |
| 2025-01-13 | 1560.49 |
| 2025-01-14 | 1568.54 |
| 2025-01-15 | 1602.03 |
| 2025-01-16 | 1604.92 |
| 2025-01-17 | 1650.54 |
| 2025-01-20 | . |
| 2025-01-21 | 1671.92 |
| 2025-01-22 | 1700.14 |
| 2025-01-23 | 1692.49 |
| 2025-01-24 | 1660.55 |
| 2025-01-27 | 1508.64 |
| 2025-01-28 | 1525.36 |
| 2025-01-29 | 1528.81 |
| 2025-01-30 | 1563.76 |
| 2025-01-31 | 1559.49 |
| 2025-02-03 | 1531.19 |
| 2025-02-04 | 1547.29 |
| 2025-02-05 | 1583.01 |
| 2025-02-06 | 1583.35 |
| 2025-02-07 | 1557.47 |
| 2025-02-10 | 1580.27 |
| 2025-02-11 | 1579.55 |
| 2025-02-12 | 1582.91 |
| 2025-02-13 | 1603.31 |
| 2025-02-14 | 1604.75 |
| 2025-02-17 | . |
| 2025-02-18 | 1631.77 |
| 2025-02-19 | 1651.00 |
| 2025-02-20 | 1651.39 |
| 2025-02-21 | 1597.27 |
| 2025-02-24 | 1556.36 |
| 2025-02-25 | 1520.69 |
| 2025-02-26 | 1552.40 |
| 2025-02-27 | 1457.82 |
| 2025-02-28 | 1482.70 |
| 2025-03-03 | 1423.17 |
| 2025-03-04 | 1432.43 |
| 2025-03-05 | 1462.52 |
| 2025-03-06 | 1396.50 |
| 2025-03-07 | 1440.61 |
| 2025-03-10 | 1370.75 |
| 2025-03-11 | 1361.09 |
| 2025-03-12 | 1394.38 |
| 2025-03-13 | 1385.76 |
| 2025-03-14 | 1431.05 |
| 2025-03-17 | 1451.33 |
| 2025-03-18 | 1428.22 |
| 2025-03-19 | 1442.61 |
| 2025-03-20 | 1432.68 |
| 2025-03-21 | 1419.16 |
| 2025-03-24 | 1461.59 |
| 2025-03-25 | 1451.35 |
| 2025-03-26 | 1403.84 |
| 2025-03-27 | 1374.73 |
| 2025-03-28 | 1334.15 |
| 2025-03-31 | 1329.77 |
| 2025-04-01 | 1333.52 |
| 2025-04-02 | 1345.44 |
| 2025-04-03 | 1212.46 |
| 2025-04-04 | 1120.28 |
| 2025-04-07 | 1150.57 |
| 2025-04-08 | 1109.47 |
| 2025-04-09 | 1317.32 |
| 2025-04-10 | 1212.34 |
| 2025-04-11 | 1242.76 |
| 2025-04-14 | 1246.59 |
| 2025-04-15 | 1252.41 |
| 2025-04-16 | 1201.11 |
| 2025-04-17 | 1193.42 |
| 2025-04-18 | . |
| 2025-04-21 | 1168.34 |
| 2025-04-22 | 1193.29 |
| 2025-04-23 | 1240.58 |
| 2025-04-24 | 1310.42 |
| 2025-04-25 | 1323.94 |
| 2025-04-28 | 1319.10 |
| 2025-04-29 | 1306.99 |
| 2025-04-30 | 1317.68 |
| 2025-05-01 | 1323.15 |
| 2025-05-02 | 1369.69 |
| 2025-05-05 | 1356.96 |
| 2025-05-06 | 1342.95 |
| 2025-05-07 | 1366.36 |
| 2025-05-08 | 1380.09 |
| 2025-05-09 | 1391.32 |
| 2025-05-12 | 1489.27 |
| 2025-05-13 | 1536.13 |
| 2025-05-14 | 1545.28 |
| 2025-05-15 | 1536.47 |
| 2025-05-16 | 1533.27 |
| 2025-05-19 | 1525.76 |
| 2025-05-20 | 1523.60 |
| 2025-05-21 | 1496.16 |
| 2025-05-22 | 1488.08 |
| 2025-05-23 | 1465.30 |
| 2025-05-26 | . |
| 2025-05-27 | 1514.87 |
| 2025-05-28 | 1506.56 |
| 2025-05-29 | 1514.69 |
| 2025-05-30 | 1482.77 |
| 2025-06-02 | 1506.05 |
| 2025-06-03 | 1547.07 |
| 2025-06-04 | 1568.74 |
| 2025-06-05 | 1562.00 |
| 2025-06-06 | 1570.46 |
| 2025-06-09 | 1601.20 |
| 2025-06-10 | 1634.19 |
| 2025-06-11 | 1631.09 |
| 2025-06-12 | 1636.72 |
| 2025-06-13 | 1594.03 |
| 2025-06-16 | 1642.38 |
| 2025-06-17 | 1628.77 |
| 2025-06-18 | 1637.43 |
| 2025-06-19 | . |
| 2025-06-20 | 1625.41 |
| 2025-06-23 | 1635.64 |
| 2025-06-24 | 1697.26 |
| 2025-06-25 | 1713.57 |
| 2025-06-26 | 1728.59 |
| 2025-06-27 | 1729.69 |
| 2025-06-30 | 1730.27 |
| 2025-07-01 | 1718.09 |
| 2025-07-02 | 1750.39 |
| 2025-07-03 | 1761.64 |
| 2025-07-04 | . |
| 2025-07-07 | 1728.65 |
| 2025-07-08 | 1759.85 |
| 2025-07-09 | 1767.58 |
| 2025-07-10 | 1780.77 |
| 2025-07-11 | 1777.07 |
| 2025-07-14 | 1761.61 |
| 2025-07-15 | 1784.04 |
| 2025-07-16 | 1777.05 |
| 2025-07-17 | 1789.97 |
| 2025-07-18 | 1788.41 |
| 2025-07-21 | 1790.53 |
| 2025-07-22 | 1759.11 |
| 2025-07-23 | 1758.82 |
| 2025-07-24 | 1760.87 |
| 2025-07-25 | 1761.34 |
| 2025-07-28 | 1789.81 |
| 2025-07-29 | 1790.77 |
| 2025-07-30 | 1805.62 |
| 2025-07-31 | 1749.95 |
| 2025-08-01 | 1724.89 |
| 2025-08-04 | 1755.10 |
| 2025-08-05 | 1735.53 |
| 2025-08-06 | 1731.97 |
| 2025-08-07 | 1758.00 |
| 2025-08-08 | 1771.83 |
| 2025-08-11 | 1769.44 |
| 2025-08-12 | 1822.40 |
| 2025-08-13 | 1838.79 |
| 2025-08-14 | 1836.57 |
| 2025-08-15 | 1795.14 |
| 2025-08-18 | 1802.60 |
| 2025-08-19 | 1769.90 |
| 2025-08-20 | 1757.20 |
| 2025-08-21 | 1748.72 |
| 2025-08-22 | 1796.19 |
| 2025-08-25 | 1796.77 |
| 2025-08-26 | 1813.00 |
| 2025-08-27 | 1818.21 |
| 2025-08-28 | 1827.09 |
| 2025-08-29 | 1769.62 |
| 2025-09-01 | . |
| 2025-09-02 | 1749.99 |
| 2025-09-03 | 1746.07 |
| 2025-09-04 | 1769.75 |
| 2025-09-05 | 1798.98 |
| 2025-09-08 | 1814.04 |
| 2025-09-09 | 1817.22 |
| 2025-09-10 | 1860.40 |
| 2025-09-11 | 1872.05 |
| 2025-09-12 | 1874.04 |
| 2025-09-15 | 1892.18 |
| 2025-09-16 | 1898.68 |
| 2025-09-17 | 1893.01 |
| 2025-09-18 | 1961.09 |
| 2025-09-19 | 1946.75 |
| 2025-09-22 | 1977.56 |
| 2025-09-23 | 1970.72 |
| 2025-09-24 | 1967.34 |
| 2025-09-25 | 1963.49 |
| 2025-09-26 | 1969.86 |
| 2025-09-29 | 1973.00 |
| 2025-09-30 | 1990.17 |
| 2025-10-01 | 2030.93 |
| 2025-10-02 | 2070.33 |
| 2025-10-03 | 2057.06 |
| 2025-10-06 | 2116.52 |
| 2025-10-07 | 2073.00 |
| 2025-10-08 | 2143.43 |
| 2025-10-09 | 2137.18 |
| 2025-10-10 | 2002.07 |
| 2025-10-13 | 2100.76 |
| 2025-10-14 | 2052.91 |
| 2025-10-15 | 2114.38 |
| 2025-10-16 | 2124.68 |
| 2025-10-17 | 2117.79 |
| 2025-10-20 | 2151.24 |
| 2025-10-21 | 2136.94 |
| 2025-10-22 | 2086.42 |
| 2025-10-23 | 2139.48 |
| 2025-10-24 | 2179.96 |
| 2025-10-27 | 2239.65 |
| 2025-10-28 | 2248.00 |
| 2025-10-29 | 2289.79 |
| 2025-10-30 | 2254.81 |
| 2025-10-31 | 2259.12 |
| 2025-11-03 | 2272.34 |
| 2025-11-04 | 2181.27 |
| 2025-11-05 | 2247.12 |
| 2025-11-06 | 2193.40 |
| 2025-11-07 | 2171.20 |
| 2025-11-10 | 2236.71 |
| 2025-11-11 | 2181.31 |
| 2025-11-12 | 2213.32 |
| 2025-11-13 | 2131.01 |
| 2025-11-14 | 2128.65 |
| 2025-11-17 | 2095.80 |
| 2025-11-18 | 2047.55 |
| 2025-11-19 | 2084.74 |
| 2025-11-20 | 1985.50 |
| 2025-11-21 | 2002.50 |
| 2025-11-24 | 2095.52 |
| 2025-11-25 | 2098.95 |
| 2025-11-26 | 2156.87 |
| 2025-11-27 | . |
| 2025-11-28 | 2196.17 |
#2025-12-01|2194.72
#2025-12-02|2235.03
#2025-12-03|2276.12
#2025-12-04|2256.23
#2025-12-05|2280.89
#2025-12-08|2306.21
#2025-12-09|2305.37
#2025-12-10|2335.32
#2025-12-11|2318.03
#2025-12-12|2199.83
#2025-12-15|2186.33
#2025-12-16|2176.33
#2025-12-17|2094.04
#2025-12-18|2146.68
#2025-12-19|2210.56
#2025-12-22|2235.11
#2025-12-23|2247.30
#2025-12-24|2253.50
#2025-12-25| .
#2025-12-26|2254.52
#2025-12-29|2245.37
#2025-12-30|2242.50
#2025-12-31|2215.69
#2026-01-01| .
#2026-01-02|2304.64
#2026-01-05|2329.34
#2026-01-06|2393.31
#2026-01-07|2369.51
#2026-01-08|2326.10
#2026-01-09|2389.55
#2026-01-12|2400.83
#2026-01-13|2423.71
#2026-01-14|2409.16
#2026-01-15|2451.65
#2026-01-16|2479.83
#2026-01-19| .
#2026-01-20|2438.16
#2026-01-21|2515.70
#2026-01-22|2519.80
#2026-01-23|2489.38
#2026-01-26|2479.72
#2026-01-27|2539.20
#2026-01-28|2598.51
#2026-01-29|2602.78
#2026-01-30|2502.60
#2026-02-02|2545.16
#2026-02-03|2492.54
#2026-02-04|2383.92
#2026-02-05|2382.50
#2026-02-06|2518.29
#2026-02-09|2553.95
#2026-02-10|2536.73
#2026-02-11|2594.53
#2026-02-12|2529.71
#2026-02-13|2546.37
#2026-02-16| .
#2026-02-17|2545.90
#2026-02-18|2570.40
#2026-02-19|2557.67
#2026-02-20|2584.93
#2026-02-23|2570.51
#2026-02-24|2607.84
#2026-02-25|2650.12
#2026-02-26|2565.56
#2026-02-27|2534.61
#2026-03-02|2546.81
#2026-03-03|2430.49
#2026-03-04|2477.42
#2026-03-05|2448.72
#2026-03-06|2352.60
#2026-03-09|2445.16
#2026-03-10|2462.29
#2026-03-11|2477.78
#2026-03-12|2392.82
#2026-03-13|2393.90
#2026-03-16|2440.74
#2026-03-17|2453.70
#2026-03-18|2440.65
#2026-03-19|2461.99
#2026-03-20|2401.66
#2026-03-23|2434.12
#2026-03-24|2465.30
#2026-03-25|2495.39