Dark

BXMX
NUVEEN S&P BUY-WRITE INCOME FUND
stock NYSE

Inactive

Mar 27, 2026

13.26USD-2.068%(-0.28)133,600

Pre-market

0.00USD-100.000%(-13.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-27	13.4300	13.4500	13.240000	13.2600	-2.068%	133,600	0.000%
2026-03-26	13.6300	13.7500	13.520000	13.5400	-1.599%	155,667	-2.068%
2026-03-25	13.7200	13.8500	13.710000	13.7600	+1.176%	98,952	-3.634%
2026-03-24	13.6200	13.7400	13.580000	13.6000	-0.293%	80,991	-2.500%
2026-03-23	13.6300	13.7899	13.610000	13.6400	+0.813%	127,407	-2.786%
2026-03-20	13.6600	13.7300	13.510300	13.5300	-1.457%	98,811	-1.996%
2026-03-19	13.7500	13.8700	13.730000	13.7300	-1.009%	114,688	-3.423%
2026-03-18	13.9600	14.0600	13.870000	13.8700	-1.281%	99,949	-4.398%
2026-03-17	14.0200	14.1160	14.010000	14.0500	+0.357%	99,986	-5.623%
2026-03-16	13.9800	14.1000	13.980000	14.0000	+0.503%	75,938	-5.286%
2026-03-13	13.9800	14.0950	13.850000	13.9300	-1.970%	179,374	-4.810%
2026-03-12	14.2500	14.3400	14.200100	14.2100	-1.182%	119,990	-6.685%
2026-03-11	14.3800	14.4800	14.310100	14.3800	+0.070%	95,610	-7.789%
2026-03-10	14.3200	14.4700	14.203000	14.3700	+0.490%	152,704	-7.724%
2026-03-09	14.3100	14.3500	14.140000	14.3000	-0.832%	221,802	-7.273%
2026-03-06	14.4500	14.5300	14.380000	14.4200	-0.689%	209,171	-8.044%
2026-03-05	14.5900	14.6599	14.390000	14.5200	-1.090%	163,685	-8.678%
2026-03-04	14.5500	14.6945	14.550000	14.6800	+1.032%	110,608	-9.673%
2026-03-03	14.5000	14.6064	14.390000	14.5300	-0.887%	133,687	-8.741%
2026-03-02	14.6100	14.6800	14.560100	14.6600	+0.274%	88,502	-9.550%
2026-02-27	14.5400	14.6600	14.540000	14.6200	-0.137%	146,508	-9.302%
2026-02-26	14.7100	14.8000	14.590100	14.6400	-0.678%	93,482	-9.426%
2026-02-25	14.7000	14.8500	14.700000	14.7400	+0.683%	130,385	-10.041%
2026-02-24	14.5000	14.6700	14.500000	14.6400	+0.966%	88,279	-9.426%
2026-02-23	14.6500	14.7230	14.500000	14.5000	-1.428%	178,131	-8.552%
2026-02-20	14.6100	14.7700	14.600000	14.7100	+0.478%	117,174	-9.857%
2026-02-19	14.5800	14.6600	14.580000	14.6400	-0.136%	99,071	-9.426%
2026-02-18	14.5900	14.7100	14.590000	14.6600	+0.205%	308,491	-9.550%
2026-02-17	14.6200	14.7300	14.540100	14.6300	-0.611%	169,029	-9.364%
2026-02-13	14.6800	14.8000	14.670000	14.7200	+0.204%	134,149	-9.918%
2026-02-12	14.9100	14.9100	14.690000	14.6900	-1.077%	116,557	-9.735%
2026-02-11	14.9700	14.9900	14.830000	14.8500	-0.735%	179,689	-10.707%
2026-02-10	14.9300	15.0000	14.890000	14.9600	-0.134%	157,246	-11.364%
2026-02-09	14.9400	14.9981	14.875700	14.9800	+0.268%	106,313	-11.482%
2026-02-06	14.7000	14.9700	14.700000	14.9400	+1.840%	96,358	-11.245%
2026-02-05	14.7100	14.8200	14.660000	14.6700	-0.744%	192,103	-9.611%
2026-02-04	14.8600	14.9000	14.750000	14.7800	-0.805%	139,086	-10.284%
2026-02-03	14.8700	14.9500	14.790000	14.9000	+0.269%	288,071	-11.007%
2026-02-02	14.7900	14.8900	14.755000	14.8600	+0.473%	136,190	-10.767%
2026-01-30	14.7600	14.8000	14.700000	14.7900	+0.203%	123,071	-10.345%
2026-01-29	14.8000	14.8000	14.700000	14.7600	0.000%	325,024	-10.163%
2026-01-28	14.6300	14.7899	14.630000	14.7600	+0.068%	129,073	-10.163%
2026-01-27	14.7500	14.8200	14.720000	14.7500	+0.204%	127,089	-10.102%
2026-01-26	14.7200	14.7900	14.690000	14.7200	+0.409%	173,664	-9.918%
2026-01-23	14.6500	14.7500	14.650000	14.6600	-0.204%	110,514	-9.550%
2026-01-22	14.6800	14.7800	14.660000	14.6900	+0.410%	117,171	-9.735%
2026-01-21	14.4600	14.6793	14.450000	14.6300	+0.897%	186,927	-9.364%
2026-01-20	14.4000	14.5800	14.400000	14.5000	-0.821%	156,363	-8.552%
2026-01-16	14.7100	14.7900	14.620000	14.6200	-0.341%	81,838	-9.302%
2026-01-15	14.7500	14.7700	14.670000	14.6700	-0.272%	104,378	-9.611%
2026-01-14	14.7300	14.8300	14.660900	14.7100	-0.541%	110,377	-9.857%
2026-01-13	14.7900	14.8400	14.721800	14.7900	0.000%	162,727	-10.345%
2026-01-12	14.7100	14.8400	14.670100	14.7900	-0.068%	169,689	-10.345%
2026-01-09	14.6900	14.8200	14.670000	14.8000	+0.543%	150,211	-10.405%
2026-01-08	14.7000	14.7507	14.670000	14.7200	+0.136%	128,056	-9.918%
2026-01-07	14.7500	14.7500	14.650000	14.7000	-0.136%	124,520	-9.796%
2026-01-06	14.7000	14.7500	14.630000	14.7200	+0.068%	239,705	-9.918%
2026-01-05	14.7500	14.7500	14.660000	14.7100	+0.136%	191,985	-9.857%
2026-01-02	14.8200	14.8384	14.631900	14.6900	-0.068%	193,377	-9.735%
2025-12-31	14.6600	14.7100	14.610000	14.7000	+0.823%	513,191	-9.796%
2025-12-30	14.4700	14.6100	14.450000	14.5800	+1.040%	284,539	-9.053%
2025-12-29	14.4200	14.5100	14.370000	14.4300	+0.069%	135,904	-8.108%
2025-12-26	14.4600	14.4985	14.420000	14.4200	0.000%	79,343	-8.044%
2025-12-24	14.3600	14.4600	14.320000	14.4200	+0.418%	62,849	-8.044%
2025-12-23	14.2900	14.4999	14.290000	14.3600	0.000%	172,599	-7.660%
2025-12-22	14.3200	14.5100	14.290000	14.3600	+0.420%	132,403	-7.660%
2025-12-19	14.2200	14.3400	14.210000	14.3000	+1.060%	154,358	-7.273%
2025-12-18	14.0800	14.1900	14.070000	14.1500	+0.783%	188,131	-6.290%
2025-12-17	14.1400	14.2000	14.030000	14.0400	-0.707%	133,118	-5.556%
2025-12-16	14.1100	14.1800	14.090000	14.1400	-0.282%	116,300	-6.223%
2025-12-15	14.2100	14.2350	13.600000	14.1800	-1.322%	117,784	-6.488%
2025-12-12	14.5300	14.5699	14.370000	14.3700	-1.101%	113,777	-7.724%
2025-12-11	14.4500	14.5425	14.450000	14.5300	+0.069%	172,804	-8.741%
2025-12-10	14.4900	14.5400	14.420000	14.5200	+0.415%	128,174	-8.678%
2025-12-09	14.4400	14.5600	14.440000	14.4600	0.000%	98,521	-8.299%
2025-12-08	14.5100	14.5605	14.440000	14.4600	-0.550%	146,657	-8.299%
2025-12-05	14.5300	14.6100	14.520000	14.5400	+0.138%	145,252	-8.803%
2025-12-04	14.5300	14.5700	14.464000	14.5200	0.000%	61,255	-8.678%
2025-12-03	14.4400	14.5900	14.440000	14.5200	-0.069%	172,774	-8.678%
2025-12-02	14.5000	14.5500	14.450000	14.5300	+0.554%	148,719	-8.741%
2025-12-01	14.4500	14.5800	14.440000	14.4500	-0.619%	119,202	-8.235%
2025-11-28	14.4800	14.6000	14.480000	14.5400	+0.414%	53,622	-8.803%
2025-11-26	14.3500	14.5200	14.310000	14.4800	+0.695%	114,089	-8.425%
2025-11-25	14.2100	14.4000	14.175000	14.3800	+1.697%	158,421	-7.789%
2025-11-24	14.0500	14.1892	14.040000	14.1400	+0.784%	156,924	-6.223%
2025-11-21	13.9100	14.0800	13.870000	14.0300	+1.154%	131,266	-5.488%
2025-11-20	14.1600	14.2500	13.870000	13.8700	-1.771%	383,179	-4.398%
2025-11-19	14.0400	14.1600	14.040000	14.1200	+0.570%	82,276	-6.091%
2025-11-18	14.1400	14.1750	14.030100	14.0400	-0.707%	119,104	-5.556%
2025-11-17	14.2300	14.3000	14.120000	14.1400	-0.980%	99,400	-6.223%
2025-11-14	14.1600	14.3300	14.160000	14.2800	+0.140%	63,868	-7.143%
2025-11-13	14.4500	14.4900	14.260000	14.2600	-1.655%	120,912	-7.013%
2025-11-12	14.5600	14.5600	14.410000	14.5000	-0.069%	101,502	-8.552%
2025-11-11	14.4500	14.5200	14.390100	14.5100	+0.346%	85,105	-8.615%
2025-11-10	14.3600	14.4900	14.300000	14.4600	+1.474%	156,601	-8.299%
2025-11-07	14.3000	14.3640	14.176000	14.2500	-0.835%	118,806	-6.947%
2025-11-06	14.4600	14.4600	14.330000	14.3700	-0.485%	86,706	-7.724%
2025-11-05	14.4000	14.5200	14.342500	14.4400	+0.347%	137,656	-8.172%
2025-11-04	14.4500	14.4541	14.340000	14.3900	-0.895%	114,464	-7.853%
2025-11-03	14.5200	14.5700	14.427300	14.5200	+0.693%	110,402	-8.678%
2025-10-31	14.4800	14.5150	14.400000	14.4200	+0.069%	126,387	-8.044%
2025-10-30	14.5500	14.5650	14.400000	14.4100	-1.030%	151,153	-7.981%
2025-10-29	14.6300	14.6300	14.510000	14.5600	-0.478%	120,328	-8.929%
2025-10-28	14.6300	14.6500	14.540000	14.6300	+0.205%	118,781	-9.364%
2025-10-27	14.5900	14.6299	14.550000	14.6000	+0.690%	110,092	-9.178%
2025-10-24	14.5200	14.5784	14.500000	14.5000	+0.138%	132,388	-8.552%
2025-10-23	14.4100	14.5000	14.400000	14.4800	+0.625%	150,219	-8.425%
2025-10-22	14.4400	14.4700	14.330000	14.3900	-0.346%	138,719	-7.853%
2025-10-21	14.3800	14.4600	14.350000	14.4400	+0.697%	123,043	-8.172%
2025-10-20	14.2500	14.3700	14.250000	14.3400	+0.702%	107,252	-7.531%
2025-10-17	14.2200	14.3000	14.150000	14.2400	+0.352%	104,940	-6.882%
2025-10-16	14.2900	14.3300	14.130000	14.1900	-0.351%	207,805	-6.554%
2025-10-15	14.2900	14.3570	14.160100	14.2400	+0.282%	76,173	-6.882%
2025-10-14	14.2000	14.2800	14.000000	14.2000	-0.211%	215,687	-6.620%
2025-10-13	14.2700	14.3718	14.140000	14.2300	+0.282%	124,368	-6.817%
2025-10-10	14.4500	14.4500	14.120000	14.1900	-1.663%	110,529	-6.554%
2025-10-09	14.4400	14.4400	14.290100	14.4300	+0.208%	125,589	-8.108%
2025-10-08	14.4200	14.4300	14.300000	14.4000	+0.139%	129,086	-7.917%
2025-10-07	14.3100	14.4700	14.290000	14.3800	+0.489%	180,700	-7.789%
2025-10-06	14.3100	14.3400	14.250000	14.3100	+0.070%	164,096	-7.338%
2025-10-03	14.3400	14.3564	14.270000	14.3000	-0.625%	128,771	-7.273%
2025-10-02	14.5000	14.5099	14.360000	14.3900	-0.759%	226,963	-7.853%
2025-10-01	14.4400	14.5000	14.390000	14.5000	+0.416%	465,370	-8.552%
2025-09-30	14.3200	14.4400	14.260000	14.4400	+0.979%	328,708	-8.172%
2025-09-29	14.2700	14.3000	14.210000	14.3000	+0.563%	112,115	-7.273%
2025-09-26	14.2800	14.3100	14.200000	14.2200	-0.420%	108,023	-6.751%
2025-09-25	14.2700	14.2800	14.140000	14.2800	+0.070%	170,650	-7.143%
2025-09-24	14.3500	14.3597	14.223200	14.2700	-0.210%	139,705	-7.078%
2025-09-23	14.3900	14.4200	14.300000	14.3000	-0.694%	142,985	-7.273%
2025-09-22	14.4100	14.4100	14.340000	14.4000	+1.337%	224,140	-7.917%
2025-09-19	14.1600	14.2188	14.100000	14.2100	+0.780%	142,366	-6.685%
2025-09-18	14.1400	14.1797	14.069300	14.1000	+0.071%	200,462	-5.957%
2025-09-17	14.1600	14.1816	14.020000	14.0900	-0.212%	116,650	-5.891%
2025-09-16	14.1900	14.2399	14.100000	14.1200	-0.282%	164,479	-6.091%
2025-09-15	14.2100	14.3199	14.100000	14.1600	-2.075%	183,110	-6.356%
2025-09-12	14.4500	14.4893	14.390000	14.4600	+0.277%	83,197	-8.299%
2025-09-11	14.4000	14.4500	14.400000	14.4200	+0.348%	96,774	-8.044%
2025-09-10	14.3800	14.4300	14.350000	14.3700	+0.209%	101,117	-7.724%
2025-09-09	14.3300	14.4000	14.290100	14.3400	-0.070%	86,660	-7.531%
2025-09-08	14.3200	14.3591	14.290000	14.3500	+0.561%	98,371	-7.596%
2025-09-05	14.3600	14.3600	14.220000	14.2700	-0.488%	86,802	-7.078%
2025-09-04	14.2600	14.3400	14.240000	14.3400	+1.057%	78,337	-7.531%
2025-09-03	14.1400	14.2300	14.140000	14.1900	+0.141%	86,618	-6.554%
2025-09-02	14.1300	14.1700	14.070000	14.1700	-0.281%	117,999	-6.422%
2025-08-29	14.2200	14.2600	14.160100	14.2100	0.000%	100,472	-6.685%
2025-08-28	14.2200	14.2600	14.190000	14.2100	-0.281%	92,698	-6.685%
2025-08-27	14.1900	14.2800	14.140000	14.2500	+0.352%	113,143	-6.947%
2025-08-26	14.1200	14.2300	14.120000	14.2000	+0.070%	105,470	-6.620%
2025-08-25	14.2100	14.2500	14.110600	14.1900	+0.212%	89,228	-6.554%
2025-08-22	14.0500	14.2100	14.040000	14.1600	+0.855%	116,126	-6.356%
2025-08-21	14.0100	14.1000	14.001200	14.0400	-0.071%	80,867	-5.556%
2025-08-20	14.1500	14.1502	14.000000	14.0500	-0.496%	149,477	-5.623%
2025-08-19	14.1800	14.2300	14.070000	14.1200	-0.423%	128,040	-6.091%
2025-08-18	14.0800	14.1900	14.080000	14.1800	+0.782%	67,432	-6.488%
2025-08-15	14.2200	14.2300	14.070000	14.0700	-1.055%	98,733	-5.757%
2025-08-14	14.1300	14.2200	14.130000	14.2200	+0.637%	88,277	-6.751%
2025-08-13	14.1300	14.2000	14.070800	14.1300	0.000%	91,627	-6.157%
2025-08-12	14.0600	14.1500	14.020000	14.1300	+0.641%	159,754	-6.157%
2025-08-11	14.1000	14.1500	14.025000	14.0400	-0.496%	81,401	-5.556%
2025-08-08	14.1200	14.1200	14.090000	14.1100	+0.213%	56,190	-6.024%
2025-08-07	14.1000	14.1300	14.030100	14.0800	+0.356%	141,133	-5.824%
2025-08-06	13.9700	14.0400	13.950000	14.0300	+0.501%	74,184	-5.488%
2025-08-05	13.9800	14.0400	13.900000	13.9600	+0.072%	110,818	-5.014%
2025-08-04	13.9500	13.9600	13.790000	13.9500	+0.288%	624,977	-4.946%
2025-08-01	14.0500	14.0500	13.860000	13.9100	-1.417%	74,388	-4.673%
2025-07-31	14.1000	14.1300	14.010000	14.1100	+0.499%	88,569	-6.024%
2025-07-30	14.0900	14.0992	13.990000	14.0400	-0.142%	109,883	-5.556%
2025-07-29	14.1100	14.1500	14.060000	14.0600	-0.425%	86,695	-5.690%
2025-07-28	14.1800	14.1800	14.060000	14.1200	-0.282%	87,149	-6.091%
2025-07-25	14.0900	14.1600	14.050100	14.1600	+0.783%	92,913	-6.356%
2025-07-24	14.0100	14.0800	13.950000	14.0500	+0.214%	119,315	-5.623%
2025-07-23	14.0100	14.1000	13.976300	14.0200	+0.143%	115,495	-5.421%
2025-07-22	14.0100	14.0600	13.940000	14.0000	-0.071%	150,815	-5.286%
2025-07-21	13.9500	14.0529	13.950000	14.0100	+0.502%	91,276	-5.353%
2025-07-18	13.9900	13.9900	13.900000	13.9400	-0.072%	106,458	-4.878%
2025-07-17	13.9600	13.9800	13.915700	13.9500	-0.143%	137,640	-4.946%
2025-07-16	13.9900	14.0398	13.900000	13.9700	+0.072%	99,111	-5.082%
2025-07-15	14.0300	14.0600	13.920000	13.9600	-0.286%	102,771	-5.014%
2025-07-14	14.0000	14.0400	13.940100	14.0000	0.000%	141,116	-5.286%
2025-07-11	13.9700	14.0100	13.900100	14.0000	+0.071%	127,711	-5.286%
2025-07-10	13.9200	14.0000	13.920000	13.9900	+0.431%	116,826	-5.218%
2025-07-09	13.9100	13.9800	13.881400	13.9300	+0.288%	123,157	-4.810%
2025-07-08	13.9200	13.9638	13.850200	13.8900	+0.144%	90,918	-4.536%
2025-07-07	13.9800	14.0100	13.843800	13.8700	-0.999%	118,169	-4.398%
2025-07-03	13.9500	14.0200	13.910100	14.0100	+0.647%	71,036	-5.353%
2025-07-02	13.9800	14.0000	13.920000	13.9200	-0.571%	99,431	-4.741%
2025-07-01	13.9400	14.0000	13.880000	14.0000	+0.865%	544,716	-5.286%
2025-06-30	13.7700	13.9000	13.770000	13.8800	+1.019%	315,256	-4.467%
2025-06-27	13.7400	13.7689	13.690000	13.7400	+0.365%	119,938	-3.493%
2025-06-26	13.6300	13.7200	13.570100	13.6900	+0.662%	168,351	-3.141%
2025-06-25	13.5900	13.6500	13.561200	13.6000	+0.443%	138,160	-2.500%
2025-06-24	13.5200	13.6000	13.470000	13.5400	+0.520%	154,560	-2.068%
2025-06-23	13.3900	13.4700	13.350000	13.4700	+0.975%	160,436	-1.559%
2025-06-20	13.3900	13.4400	13.320000	13.3400	-0.150%	106,001	-0.600%
2025-06-18	13.3800	13.4467	13.340000	13.3600	-0.149%	108,651	-0.749%
2025-06-17	13.4200	13.4600	13.323900	13.3800	-0.520%	159,554	-0.897%
2025-06-16	13.4500	13.4900	13.420000	13.4500	+0.373%	100,428	-1.413%
2025-06-13	13.4500	13.5211	13.370000	13.4000	-2.758%	179,698	-1.045%
2025-06-12	13.7800	13.8400	13.740000	13.7800	+0.145%	183,255	-3.774%
2025-06-11	13.7900	13.8699	13.710000	13.7600	0.000%	187,770	-3.634%
2025-06-10	13.7700	13.7900	13.703900	13.7600	+0.218%	186,418	-3.634%
2025-06-09	13.7100	13.7400	13.673800	13.7300	+0.365%	184,490	-3.423%
2025-06-06	13.6500	13.6900	13.630000	13.6800	+0.811%	127,721	-3.070%
2025-06-05	13.6600	13.6900	13.560000	13.5700	-0.367%	148,426	-2.284%
2025-06-04	13.6200	13.6700	13.600000	13.6200	+0.147%	174,699	-2.643%
2025-06-03	13.5400	13.6000	13.500000	13.6000	+0.666%	178,464	-2.500%
2025-06-02	13.4600	13.5200	13.410000	13.5100	+0.297%	151,085	-1.850%
2025-05-30	13.4300	13.5400	13.420000	13.4700	-0.296%	134,569	-1.559%
2025-05-29	13.5200	13.5400	13.463800	13.5100	+0.521%	121,539	-1.850%
2025-05-28	13.5000	13.5500	13.410000	13.4400	-0.149%	125,016	-1.339%
2025-05-27	13.4700	13.5000	13.440100	13.4600	+0.900%	121,505	-1.486%
2025-05-23	13.3000	13.3501	13.260000	13.3400	-0.299%	129,183	-0.600%
2025-05-22	13.3900	13.3900	13.321100	13.3800	+0.075%	123,745	-0.897%
2025-05-21	13.4300	13.4699	13.320000	13.3700	-0.742%	122,587	-0.823%
2025-05-20	13.4600	13.4700	13.410000	13.4700	+0.149%	123,682	-1.559%
2025-05-19	13.4500	13.4916	13.400000	13.4500	-0.444%	142,204	-1.413%
2025-05-16	13.5400	13.5400	13.420000	13.5100	+0.297%	177,825	-1.850%
2025-05-15	13.4500	13.4700	13.400000	13.4700	+0.149%	151,754	-1.559%
2025-05-14	13.4600	13.4700	13.370000	13.4500	+0.224%	169,338	-1.413%
2025-05-13	13.4500	13.4800	13.320000	13.4200	+0.075%	130,332	-1.192%
2025-05-12	13.5000	13.5000	13.310000	13.4100	+2.133%	197,433	-1.119%
2025-05-09	13.1300	13.2100	13.070500	13.1300	0.000%	155,162	+0.990%
2025-05-08	13.1400	13.1900	13.073313	13.1300	+0.153%	141,177	+0.990%
2025-05-07	13.0800	13.1799	13.010000	13.1100	+0.846%	320,386	+1.144%
2025-05-06	12.9300	13.1000	12.920100	13.0000	-0.383%	288,592	+2.000%
2025-05-05	13.0300	13.0900	13.010000	13.0500	-0.306%	200,107	+1.609%
2025-05-02	13.1600	13.1600	13.060000	13.0900	+0.460%	140,366	+1.299%
2025-05-01	13.0200	13.0900	12.920000	13.0300	+1.086%	180,443	+1.765%
2025-04-30	12.7400	12.8900	12.620000	12.8900	+0.625%	183,842	+2.870%
2025-04-29	12.6600	12.8900	12.658200	12.8100	+0.392%	181,906	+3.513%
2025-04-28	12.8000	12.8900	12.700000	12.7600	-0.313%	174,310	+3.918%
2025-04-25	12.7600	12.8300	12.620000	12.8000	+0.787%	114,442	+3.594%
2025-04-24	12.6200	12.7000	12.500000	12.7000	+1.276%	150,886	+4.409%
2025-04-23	12.6400	12.6900	12.510000	12.5400	+1.211%	231,457	+5.742%
2025-04-22	12.2900	12.4100	12.261400	12.3900	+2.312%	216,944	+7.022%
2025-04-21	12.3200	12.3200	12.000000	12.1100	-1.943%	264,604	+9.496%
2025-04-17	12.3700	12.4200	12.320000	12.3500	0.000%	111,570	+7.368%
2025-04-16	12.5000	12.5699	12.180000	12.3500	-1.750%	185,496	+7.368%
2025-04-15	12.5700	12.6750	12.530000	12.5700	+0.080%	182,203	+5.489%
2025-04-14	12.7200	12.7499	12.470000	12.5600	+0.080%	160,105	+5.573%
2025-04-11	12.4100	12.5784	12.263400	12.5500	+1.373%	291,440	+5.657%
2025-04-10	12.7000	12.7000	12.020000	12.3800	-3.206%	198,773	+7.108%
2025-04-09	11.7700	12.7943	11.721200	12.7900	+9.223%	392,952	+3.675%
2025-04-08	12.1800	12.4400	11.561000	11.7100	-0.340%	648,812	+13.237%
2025-04-07	11.4700	11.9900	11.253100	11.7500	-2.246%	702,399	+12.851%
2025-04-04	12.5200	12.5800	11.920000	12.0200	-6.240%	506,366	+10.316%
2025-04-03	12.9500	12.9900	12.775000	12.8200	-3.026%	484,349	+3.432%
2025-04-02	13.1000	13.2600	13.070000	13.2200	+0.456%	132,557	+0.303%
2025-04-01	13.1300	13.2000	13.044700	13.1600	+0.305%	397,503	+0.760%
2025-03-31	12.9400	13.1400	12.900000	13.1200	+0.691%	428,127	+1.067%
2025-03-28	13.1600	13.1700	13.010000	13.0300	-1.288%	124,664	+1.765%
2025-03-27	13.1600	13.2900	13.150000	13.2000	-0.227%	120,851	+0.455%
2025-03-26	13.3200	13.3876	13.201500	13.2300	-0.899%	144,548	+0.227%
2025-03-25	13.3500	13.3800	13.320000	13.3500	+0.603%	107,088	-0.674%
2025-03-24	13.2400	13.3100	13.200000	13.2700	+1.375%	167,989	-0.075%
2025-03-21	13.0100	13.1100	13.010000	13.0900	0.000%	115,044	+1.299%
2025-03-20	13.0500	13.1750	13.000000	13.0900	+0.230%	118,867	+1.299%
2025-03-19	12.9500	13.1400	12.950000	13.0600	+0.927%	125,481	+1.531%
2025-03-18	13.0500	13.1399	12.900000	12.9400	-0.843%	206,474	+2.473%
2025-03-17	13.0100	13.0800	12.954300	13.0500	+0.772%	267,615	+1.609%
2025-03-14	12.8100	12.9900	12.810000	12.9500	-0.690%	206,394	+2.394%
2025-03-13	13.2300	13.2300	13.020000	13.0400	-1.212%	178,945	+1.687%
2025-03-12	13.2000	13.2890	13.120000	13.2000	+0.533%	256,699	+0.455%
2025-03-11	13.2100	13.2800	13.088800	13.1300	-0.681%	436,016	+0.990%
2025-03-10	13.4300	13.4771	13.160000	13.2200	-2.219%	193,728	+0.303%
2025-03-07	13.4100	13.5499	13.320000	13.5200	+0.595%	209,761	-1.923%
2025-03-06	13.4900	13.5600	13.390000	13.4400	-1.176%	183,682	-1.339%
2025-03-05	13.5200	13.6300	13.475400	13.6000	+0.592%	175,640	-2.500%
2025-03-04	13.5700	13.6402	13.470000	13.5200	-1.097%	226,746	-1.923%
2025-03-03	13.8900	13.9600	13.660000	13.6700	-1.300%	186,435	-2.999%
2025-02-28	13.8000	13.8900	13.760000	13.8500	+0.727%	235,529	-4.260%
2025-02-27	13.9400	13.9695	13.750000	13.7500	-1.221%	120,054	-3.564%
2025-02-26	13.9300	14.0500	13.850000	13.9200	0.000%	183,238	-4.741%
2025-02-25	14.0900	14.1699	13.900000	13.9200	-0.855%	201,519	-4.741%
2025-02-24	14.1400	14.2200	13.880000	14.0400	-0.355%	312,606	-5.556%
2025-02-21	14.2300	14.2900	14.060100	14.0900	-0.914%	132,665	-5.891%
2025-02-20	14.2400	14.2400	14.170000	14.2200	+0.141%	165,832	-6.751%
2025-02-19	14.2000	14.2500	14.100000	14.2000	+0.141%	102,617	-6.620%
2025-02-18	14.2800	14.2800	14.140000	14.1800	-0.700%	151,587	-6.488%
2025-02-14	14.3200	14.3200	14.174500	14.2800	-0.070%	105,792	-7.143%
2025-02-13	14.2800	14.3100	14.250000	14.2900	+0.492%	106,233	-7.208%
2025-02-12	14.1800	14.2200	14.134500	14.2200	-0.070%	149,174	-6.751%
2025-02-11	14.0900	14.2400	14.080100	14.2300	+0.494%	166,673	-6.817%
2025-02-10	14.1700	14.2089	14.100000	14.1600	+0.354%	148,231	-6.356%
2025-02-07	14.2000	14.2899	14.070000	14.1100	-0.494%	189,166	-6.024%
2025-02-06	14.1800	14.2000	14.110000	14.1800	0.000%	178,467	-6.488%
2025-02-05	14.1000	14.1800	14.060000	14.1800	+0.354%	140,525	-6.488%
2025-02-04	14.0700	14.1500	14.000000	14.1300	+0.426%	178,144	-6.157%
2025-02-03	14.0600	14.1300	14.020000	14.0700	-1.194%	163,206	-5.757%
2025-01-31	14.2000	14.3400	14.140000	14.2400	+0.494%	206,967	-6.882%
2025-01-30	14.1800	14.2400	14.090000	14.1700	+0.496%	140,583	-6.422%
2025-01-29	14.2000	14.2000	14.050000	14.1000	-0.704%	172,308	-5.957%
2025-01-28	14.0500	14.2100	13.900000	14.2000	+1.284%	162,591	-6.620%
2025-01-27	14.0400	14.0900	13.960000	14.0200	-0.919%	295,887	-5.421%
2025-01-24	14.1100	14.2300	14.100000	14.1500	0.000%	170,384	-6.290%
2025-01-23	14.0900	14.1999	14.090000	14.1500	+0.426%	134,232	-6.290%
2025-01-22	14.0900	14.1400	14.090000	14.0900	+0.142%	131,591	-5.891%
2025-01-21	14.0400	14.0900	13.914700	14.0700	+0.572%	167,580	-5.757%
2025-01-17	14.0000	14.0300	13.960100	13.9900	+0.865%	91,586	-5.218%
2025-01-16	13.8700	13.9800	13.840000	13.8700	0.000%	114,846	-4.398%
2025-01-15	13.8400	13.9200	13.780100	13.8700	+1.167%	119,162	-4.398%
2025-01-14	13.7000	13.7700	13.605700	13.7100	+0.735%	112,241	-3.282%
2025-01-13	13.5600	13.6700	13.560000	13.6100	-0.220%	288,343	-2.572%
2025-01-10	13.8100	13.9400	13.620000	13.6400	-1.800%	344,900	-2.786%
2025-01-08	13.8800	13.9000	13.820000	13.8900	+0.361%	102,284	-4.536%
2025-01-07	13.9600	13.9600	13.820000	13.8400	-0.503%	172,821	-4.191%
2025-01-06	13.9800	14.0307	13.890000	13.9100	-0.144%	155,116	-4.673%
2025-01-03	13.7500	14.0200	13.740000	13.9300	+1.309%	285,224	-4.810%
2025-01-02	14.0800	14.0800	13.650000	13.7500	-1.716%	446,922	-3.564%
2024-12-31	14.0800	14.1100	13.900000	13.9900	+0.072%	378,628	-5.218%
2024-12-30	13.8500	14.0400	13.810000	13.9800	+0.143%	353,749	-5.150%
2024-12-27	14.0600	14.0600	13.890000	13.9600	-0.641%	97,307	-5.014%
2024-12-26	13.9800	14.0600	13.920000	14.0500	+0.286%	128,352	-5.623%
2024-12-24	13.8300	14.0200	13.830000	14.0100	+1.522%	68,338	-5.353%
2024-12-23	13.7300	13.8300	13.710000	13.8000	+0.877%	147,406	-3.913%
2024-12-20	13.4500	13.7500	13.420000	13.6800	+1.034%	182,474	-3.070%
2024-12-19	13.7000	13.7450	13.540000	13.5400	-1.168%	190,943	-2.068%
2024-12-18	13.9000	14.0400	13.700000	13.7000	-1.722%	231,811	-3.212%
2024-12-17	14.0000	14.0800	13.940000	13.9400	-1.135%	215,195	-4.878%
2024-12-16	13.8800	14.1400	13.870000	14.1000	+1.366%	671,572	-5.957%
2024-12-13	13.9200	14.0300	13.870000	13.9100	-1.696%	159,822	-4.673%
2024-12-12	14.1900	14.2900	14.150000	14.1500	-0.702%	152,454	-6.290%
2024-12-11	14.2100	14.3000	14.208800	14.2500	+0.778%	114,055	-6.947%
2024-12-10	14.1700	14.2700	14.140000	14.1400	-0.141%	139,862	-6.223%
2024-12-09	14.2400	14.2800	14.150000	14.1600	-0.492%	183,292	-6.356%
2024-12-06	14.1700	14.2300	14.140000	14.2300	+0.636%	138,729	-6.817%
2024-12-05	14.1800	14.1899	14.110000	14.1400	0.000%	204,201	-6.223%
2024-12-04	14.1400	14.2399	14.110000	14.1400	+0.355%	130,901	-6.223%
2024-12-03	14.0600	14.1500	14.050800	14.0900	-0.142%	145,119	-5.891%
2024-12-02	14.0200	14.1800	14.015000	14.1100	+0.570%	151,794	-6.024%
2024-11-29	13.9700	14.0899	13.920100	14.0300	+0.286%	127,524	-5.488%
2024-11-27	14.0000	14.0400	13.960000	13.9900	+0.143%	116,793	-5.218%
2024-11-26	13.9400	14.0100	13.891100	13.9700	+0.359%	116,083	-5.082%
2024-11-25	14.0400	14.0500	13.910600	13.9200	-0.072%	120,555	-4.741%
2024-11-22	13.8800	13.9500	13.820000	13.9300	+0.433%	211,706	-4.810%
2024-11-21	13.9100	13.9243	13.840000	13.8700	+0.072%	132,527	-4.398%
2024-11-20	13.9300	13.9300	13.780000	13.8600	-0.288%	119,661	-4.329%
2024-11-19	13.8800	13.9000	13.810000	13.9000	0.000%	129,783	-4.604%
2024-11-18	13.8000	13.9000	13.726600	13.9000	+0.798%	186,728	-4.604%
2024-11-15	13.8200	13.8899	13.670000	13.7900	-0.072%	147,020	-3.843%
2024-11-14	13.9100	13.9100	13.780000	13.8000	-0.862%	130,450	-3.913%
2024-11-13	13.9400	13.9800	13.870000	13.9200	+0.288%	146,978	-4.741%
2024-11-12	13.9200	13.9400	13.870000	13.8800	-0.359%	127,709	-4.467%
2024-11-11	13.9700	13.9900	13.883000	13.9300	+0.072%	147,088	-4.810%
2024-11-08	13.8500	13.9700	13.850000	13.9200	+0.360%	181,454	-4.741%
2024-11-07	13.7800	13.8850	13.750000	13.8700	+0.726%	122,762	-4.398%
2024-11-06	13.8000	13.8207	13.750000	13.7700	+1.176%	89,993	-3.704%
2024-11-05	13.5900	13.6500	13.590000	13.6100	-0.073%	111,731	-2.572%
2024-11-04	13.6400	13.6400	13.530000	13.6200	+0.073%	114,860	-2.643%
2024-11-01	13.6100	13.7099	13.600000	13.6100	+0.147%	97,637	-2.572%
2024-10-31	13.7600	13.7600	13.570000	13.5900	-1.379%	161,607	-2.428%
2024-10-30	13.7500	13.7800	13.695000	13.7800	+0.511%	93,441	-3.774%
2024-10-29	13.6800	13.7600	13.670000	13.7100	-0.218%	115,473	-3.282%
2024-10-28	13.8000	13.8099	13.740000	13.7400	-0.218%	87,597	-3.493%
2024-10-25	13.7800	13.8500	13.739900	13.7700	+0.291%	108,319	-3.704%
2024-10-24	13.7200	13.7500	13.660100	13.7300	+0.219%	98,264	-3.423%
2024-10-23	13.8000	13.8400	13.673400	13.7000	-0.797%	100,196	-3.212%
2024-10-22	13.7700	13.8400	13.740200	13.8100	-0.145%	116,021	-3.983%
2024-10-21	13.7800	13.8300	13.735000	13.8300	+0.363%	94,789	-4.121%
2024-10-18	13.7600	13.8400	13.760000	13.7800	0.000%	91,298	-3.774%
2024-10-17	13.8400	13.8400	13.760000	13.7800	+0.073%	90,177	-3.774%
2024-10-16	13.7300	13.8250	13.725700	13.7700	+0.145%	74,297	-3.704%
2024-10-15	13.8000	13.8500	13.731900	13.7500	-0.434%	81,275	-3.564%
2024-10-14	13.7600	13.8500	13.760000	13.8100	+0.218%	55,504	-3.983%
2024-10-11	13.7600	13.8100	13.720000	13.7800	+0.218%	153,294	-3.774%
2024-10-10	13.8400	13.8500	13.730000	13.7500	-0.650%	175,937	-3.564%
2024-10-09	13.7000	13.8500	13.680000	13.8400	+1.318%	252,559	-4.191%
2024-10-08	13.6300	13.7150	13.618000	13.6600	+0.737%	200,655	-2.928%
2024-10-07	13.6900	13.6900	13.475000	13.5600	-0.950%	238,395	-2.212%
2024-10-04	13.6400	13.7250	13.550000	13.6900	+0.810%	144,279	-3.141%