FFDI
Fidelity Fundamental Developed International ETF
stockBATSETF
At CloseOct 1, 2026 3:30:50 PM EDT
31.50USD0.000%(+31.50)229
31.94Bid32.10Ask0.16SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
32.08USD+1.848%(+0.58)
FFDI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.93 | 32.08 | 31.93 | 32.08 | +1.848% | 1,677 | 0.000% |
| 2026-10-01 | 31.46 | 31.50 | 31.46 | 31.50 | -1.084% | 737 | +1.848% |
| 2026-09-30 | 32.11 | 32.11 | 31.84 | 31.84 | -0.841% | 3,673 | +0.744% |
| 2026-09-29 | 32.16 | 32.16 | 31.97 | 32.11 | -0.027% | 441 | -0.103% |
| 2026-09-28 | 32.13 | 32.32 | 32.11 | 32.12 | -0.650% | 1,456 | -0.130% |
| 2026-09-25 | 32.33 | 32.33 | 32.33 | 32.33 | +1.059% | 152 | -0.779% |
| 2026-09-24 | 31.95 | 32.03 | 31.95 | 31.99 | -0.132% | 1,689 | +0.272% |
| 2026-09-23 | 32.03 | 32.03 | 32.03 | 32.03 | -1.512% | 197 | +0.140% |
| 2026-09-22 | 32.45 | 32.52 | 32.45 | 32.52 | +0.193% | 445 | -1.375% |
| 2026-09-21 | 32.46 | 32.46 | 32.46 | 32.46 | +1.457% | 556 | -1.185% |
| 2026-09-18 | 31.90 | 32.00 | 31.90 | 32.00 | -0.980% | 4,830 | +0.255% |
| 2026-09-17 | 32.41 | 32.41 | 32.31 | 32.31 | +1.159% | 772 | -0.727% |
| 2026-09-16 | 32.15 | 32.25 | 31.93 | 31.94 | -0.246% | 5,299 | +0.424% |
| 2026-09-15 | 32.02 | 32.02 | 31.91 | 32.02 | -0.188% | 7,420 | +0.177% |
| 2026-09-14 | 32.02 | 32.22 | 31.99 | 32.08 | -1.568% | 965 | -0.012% |
| 2026-09-11 | 32.59 | 32.63 | 32.59 | 32.59 | +1.183% | 1,086 | -1.579% |
| 2026-09-10 | 32.31 | 32.33 | 32.21 | 32.21 | -0.825% | 751 | -0.415% |
| 2026-09-09 | 32.56 | 32.56 | 32.48 | 32.48 | -1.245% | 580 | -1.237% |
| 2026-09-08 | 33.02 | 33.02 | 32.89 | 32.89 | -0.000% | 823 | -2.467% |
| 2026-09-04 | 32.83 | 32.92 | 32.83 | 32.89 | +0.147% | 19,247 | -2.467% |
| 2026-09-03 | 32.68 | 32.84 | 32.63 | 32.84 | +1.235% | 3,560 | -2.323% |
| 2026-09-02 | 32.43 | 32.44 | 32.43 | 32.44 | +0.603% | 444 | -1.117% |
| 2026-09-01 | 32.47 | 32.47 | 32.23 | 32.24 | -1.165% | 940 | -0.521% |
| 2026-08-31 | 32.62 | 32.63 | 32.62 | 32.63 | -0.745% | 985 | -1.680% |
| 2026-08-28 | 32.88 | 32.88 | 32.87 | 32.87 | -0.420% | 176 | -2.413% |
| 2026-08-27 | 33.07 | 33.07 | 32.95 | 33.01 | -0.375% | 1,721 | -2.823% |
| 2026-08-26 | 33.11 | 33.13 | 33.11 | 33.13 | -0.168% | 194 | -3.187% |
| 2026-08-25 | 33.16 | 33.19 | 33.07 | 33.19 | +0.614% | 4,003 | -3.350% |
| 2026-08-24 | 32.94 | 33.04 | 32.92 | 32.99 | -0.072% | 5,530 | -2.756% |
| 2026-08-21 | 33.01 | 33.01 | 33.01 | 33.01 | +0.516% | 229 | -2.826% |
| 2026-08-20 | 32.89 | 32.89 | 32.84 | 32.84 | -0.204% | 195 | -2.325% |
| 2026-08-19 | 32.91 | 32.91 | 32.91 | 32.91 | -0.400% | 172 | -2.525% |
| 2026-08-18 | 33.18 | 33.27 | 33.01 | 33.04 | -1.757% | 4,153 | -2.915% |
| 2026-08-17 | 33.69 | 33.71 | 33.60 | 33.63 | +0.162% | 4,825 | -4.621% |
| 2026-08-14 | 33.59 | 33.59 | 33.53 | 33.58 | -0.378% | 1,778 | -4.466% |
| 2026-08-13 | 33.65 | 33.78 | 33.65 | 33.70 | +0.473% | 2,481 | -4.827% |
| 2026-08-12 | 33.60 | 33.70 | 33.50 | 33.55 | +0.917% | 7,715 | -4.377% |
| 2026-08-11 | 33.18 | 33.24 | 33.17 | 33.24 | +0.188% | 2,056 | -3.500% |
| 2026-08-10 | 33.27 | 33.27 | 33.12 | 33.18 | -0.478% | 7,114 | -3.318% |
| 2026-08-07 | 33.32 | 33.34 | 33.30 | 33.34 | +0.896% | 3,080 | -3.781% |
| 2026-08-06 | 33.02 | 33.04 | 33.02 | 33.04 | -0.578% | 514 | -2.918% |
| 2026-08-05 | 33.38 | 33.38 | 33.23 | 33.23 | +0.350% | 2,845 | -3.480% |
| 2026-08-04 | 33.08 | 33.12 | 33.04 | 33.12 | +1.867% | 563 | -3.142% |
| 2026-08-03 | 32.51 | 32.53 | 32.49 | 32.51 | +0.656% | 1,968 | -1.333% |
| 2026-07-31 | 32.22 | 32.30 | 32.10 | 32.30 | +0.152% | 3,186 | -0.686% |
| 2026-07-30 | 32.12 | 32.25 | 32.04 | 32.25 | +3.808% | 11,745 | -0.535% |
| 2026-07-29 | 31.07 | 31.07 | 31.07 | 31.07 | -1.458% | 170 | +3.252% |
| 2026-07-28 | 31.34 | 31.53 | 31.27 | 31.53 | -0.894% | 6,225 | +1.747% |
| 2026-07-27 | 31.73 | 31.81 | 31.70 | 31.81 | -0.145% | 2,552 | +0.837% |
| 2026-07-24 | 32.02 | 32.02 | 31.86 | 31.86 | +0.336% | 1,560 | +0.692% |
| 2026-07-23 | 31.77 | 31.79 | 31.74 | 31.75 | -1.515% | 641 | +1.030% |
| 2026-07-22 | 32.24 | 32.24 | 32.24 | 32.24 | +0.055% | 22 | -0.500% |
| 2026-07-21 | 32.23 | 32.23 | 32.22 | 32.22 | +2.115% | 1,159 | -0.446% |
| 2026-07-20 | 31.70 | 31.74 | 31.55 | 31.55 | -0.743% | 1,789 | +1.660% |
| 2026-07-17 | 31.80 | 31.80 | 31.75 | 31.79 | -0.665% | 641 | +0.904% |
| 2026-07-16 | 32.06 | 32.06 | 32.00 | 32.00 | -1.071% | 344 | +0.234% |
| 2026-07-15 | 32.22 | 32.38 | 32.20 | 32.35 | +0.570% | 2,356 | -0.840% |
| 2026-07-14 | 32.17 | 32.17 | 32.17 | 32.17 | +0.879% | 114 | -0.275% |
| 2026-07-13 | 32.09 | 32.12 | 31.89 | 31.89 | -1.772% | 5,281 | +0.602% |
| 2026-07-10 | 32.39 | 32.53 | 32.29 | 32.46 | +0.338% | 2,776 | -1.181% |
| 2026-07-09 | 32.42 | 32.42 | 32.35 | 32.35 | +0.824% | 425 | -0.847% |
| 2026-07-08 | 31.84 | 32.09 | 31.84 | 32.09 | -1.119% | 433 | -0.030% |
| 2026-07-07 | 32.45 | 32.45 | 32.45 | 32.45 | -2.008% | 509 | -1.149% |
| 2026-07-06 | 32.98 | 33.12 | 32.98 | 33.11 | +1.228% | 2,425 | -3.134% |
| 2026-07-02 | 33.00 | 33.00 | 32.55 | 32.71 | +0.681% | 2,305 | -1.945% |
| 2026-07-01 | 32.49 | 32.49 | 32.49 | 32.49 | -0.606% | 58 | -1.277% |
| 2026-06-30 | 32.70 | 32.75 | 32.65 | 32.69 | +0.930% | 3,549 | -1.875% |
| 2026-06-29 | 32.35 | 32.41 | 32.35 | 32.39 | +0.891% | 3,203 | -0.963% |
| 2026-06-26 | 32.26 | 32.26 | 32.10 | 32.10 | -1.068% | 2,795 | -0.081% |
| 2026-06-25 | 32.67 | 32.67 | 32.44 | 32.45 | +1.025% | 1,274 | -1.148% |
| 2026-06-24 | 32.18 | 32.19 | 32.12 | 32.12 | -0.315% | 457 | -0.135% |
| 2026-06-23 | 32.26 | 32.31 | 32.22 | 32.22 | -2.686% | 2,385 | -0.449% |
| 2026-06-22 | 33.17 | 33.17 | 33.09 | 33.11 | +0.550% | 1,651 | -3.123% |
| 2026-06-18 | 32.92 | 33.02 | 32.91 | 32.93 | +0.125% | 1,892 | -2.591% |
| 2026-06-17 | 33.34 | 33.41 | 32.89 | 32.89 | -0.009% | 10,400 | -2.469% |
| 2026-06-16 | 32.89 | 32.89 | 32.89 | 32.89 | +0.283% | 329 | -2.478% |
| 2026-06-15 | 32.97 | 33.01 | 32.75 | 32.80 | +0.939% | 7,399 | -2.202% |
| 2026-06-12 | 32.27 | 32.52 | 32.27 | 32.49 | +0.719% | 1,561 | -1.284% |
| 2026-06-11 | 31.57 | 32.26 | 31.41 | 32.26 | +3.537% | 2,744 | -0.574% |
| 2026-06-10 | 31.28 | 31.28 | 31.16 | 31.16 | -1.375% | 1,917 | +2.943% |
| 2026-06-09 | 31.86 | 31.86 | 31.58 | 31.59 | -0.096% | 1,355 | +1.527% |
| 2026-06-08 | 31.80 | 31.80 | 31.58 | 31.63 | +0.781% | 3,817 | +1.429% |
| 2026-06-05 | 32.12 | 32.12 | 31.38 | 31.38 | -3.174% | 4,117 | +2.221% |
| 2026-06-04 | 32.40 | 32.45 | 32.39 | 32.41 | +0.813% | 1,200 | -1.024% |
| 2026-06-03 | 32.20 | 32.21 | 32.14 | 32.15 | -0.086% | 1,803 | -0.219% |
| 2026-06-02 | 32.05 | 32.25 | 32.05 | 32.18 | +0.746% | 5,005 | -0.305% |
| 2026-06-01 | 31.63 | 32.00 | 31.63 | 31.94 | -0.717% | 10,722 | +0.438% |
| 2026-05-29 | 32.26 | 32.26 | 32.17 | 32.17 | +0.112% | 757 | -0.282% |
| 2026-05-28 | 32.10 | 32.18 | 32.10 | 32.13 | -0.135% | 1,400 | -0.170% |
| 2026-05-27 | 32.22 | 32.22 | 32.14 | 32.18 | -0.637% | 4,230 | -0.305% |
| 2026-05-26 | 32.30 | 32.38 | 32.28 | 32.38 | +1.624% | 679 | -0.940% |
| 2026-05-22 | 31.93 | 31.94 | 31.86 | 31.86 | -0.069% | 413 | +0.668% |
| 2026-05-21 | 31.90 | 31.90 | 31.89 | 31.89 | +0.679% | 648 | +0.599% |
| 2026-05-20 | 31.63 | 31.67 | 31.63 | 31.67 | +2.225% | 333 | +1.282% |
| 2026-05-19 | 30.93 | 31.14 | 30.93 | 30.98 | -1.065% | 5,571 | +3.536% |
| 2026-05-18 | 31.36 | 31.36 | 31.24 | 31.32 | +0.831% | 1,324 | +2.433% |
| 2026-05-15 | 31.05 | 31.09 | 31.05 | 31.06 | -2.578% | 1,901 | +3.284% |
| 2026-05-14 | 31.93 | 31.98 | 31.88 | 31.88 | -0.348% | 1,300 | +0.622% |
| 2026-05-13 | 31.61 | 31.99 | 31.61 | 31.99 | +0.680% | 2,976 | +0.272% |
| 2026-05-12 | 31.76 | 31.77 | 31.64 | 31.77 | -0.494% | 3,397 | +0.954% |
| 2026-05-11 | 31.85 | 31.96 | 31.85 | 31.93 | -0.224% | 1,499 | +0.455% |
| 2026-05-08 | 31.90 | 32.00 | 31.87 | 32.00 | +0.969% | 2,995 | +0.230% |
| 2026-05-07 | 32.15 | 32.15 | 31.70 | 31.70 | -2.279% | 656 | +1.201% |
| 2026-05-06 | 28.34 | 32.47 | 28.34 | 32.44 | +3.003% | 7,128 | -1.106% |
| 2026-05-05 | 31.29 | 31.50 | 31.28 | 31.49 | +1.685% | 1,809 | +1.864% |
| 2026-05-04 | 31.29 | 31.29 | 30.97 | 30.97 | -1.796% | 1,666 | +3.581% |
| 2026-05-01 | 31.61 | 31.61 | 31.53 | 31.53 | -0.695% | 989 | +1.721% |
| 2026-04-30 | 31.36 | 31.75 | 31.32 | 31.75 | +2.892% | 4,442 | +1.014% |
| 2026-04-29 | 30.84 | 30.89 | 30.84 | 30.86 | -1.056% | 886 | +3.935% |
| 2026-04-28 | 31.20 | 31.20 | 31.19 | 31.19 | -0.864% | 564 | +2.838% |
| 2026-04-27 | 31.64 | 31.68 | 31.45 | 31.46 | -0.274% | 5,364 | +1.950% |
| 2026-04-24 | 31.44 | 31.55 | 31.44 | 31.55 | +0.617% | 1,059 | +1.670% |
| 2026-04-23 | 31.68 | 31.68 | 31.36 | 31.36 | -0.700% | 944 | +2.297% |
| 2026-04-22 | 31.67 | 31.67 | 31.58 | 31.58 | +0.597% | 325 | +1.582% |
| 2026-04-21 | 31.57 | 31.57 | 31.39 | 31.39 | -2.370% | 403 | +2.189% |
| 2026-04-20 | 32.15 | 32.15 | 31.96 | 32.15 | -0.555% | 1,174 | -0.234% |
| 2026-04-17 | 32.44 | 32.58 | 32.33 | 32.33 | +1.777% | 1,611 | -0.787% |
| 2026-04-16 | 31.91 | 32.02 | 31.70 | 31.77 | -0.506% | 4,789 | +0.975% |
| 2026-04-15 | 32.03 | 32.03 | 31.84 | 31.93 | -0.559% | 4,871 | +0.464% |
| 2026-04-14 | 32.05 | 32.18 | 32.02 | 32.11 | +0.904% | 3,495 | -0.097% |
| 2026-04-13 | 31.36 | 31.82 | 31.36 | 31.82 | +0.728% | 684 | +0.806% |
| 2026-04-10 | 31.67 | 31.67 | 31.56 | 31.59 | +0.410% | 2,337 | +1.539% |
| 2026-04-09 | 31.16 | 31.59 | 31.16 | 31.46 | -0.394% | 1,910 | +1.956% |
| 2026-04-08 | 31.61 | 31.77 | 31.51 | 31.59 | +4.579% | 5,428 | +1.554% |
| 2026-04-07 | 29.95 | 30.20 | 29.84 | 30.20 | -0.292% | 3,032 | +6.203% |
| 2026-04-06 | 30.10 | 30.30 | 30.08 | 30.29 | +0.655% | 11,631 | +5.893% |
| 2026-04-02 | 29.68 | 30.10 | 29.68 | 30.09 | -0.692% | 1,636 | +6.586% |
| 2026-04-01 | 30.35 | 30.46 | 30.30 | 30.30 | +2.157% | 4,547 | +5.848% |
| 2026-03-31 | 29.24 | 29.66 | 29.09 | 29.66 | +3.697% | 5,020 | +8.131% |
| 2026-03-30 | 28.93 | 28.93 | 28.58 | 28.61 | +0.065% | 2,775 | +12.129% |
| 2026-03-27 | 28.82 | 28.92 | 28.51 | 28.59 | -1.376% | 5,711 | +12.202% |
| 2026-03-26 | 29.26 | 29.44 | 28.99 | 28.99 | -2.791% | 2,755 | +10.658% |
| 2026-03-25 | 29.79 | 29.97 | 29.77 | 29.82 | +1.592% | 5,080 | +7.569% |
| 2026-03-24 | 29.12 | 29.39 | 29.12 | 29.35 | -0.870% | 1,855 | +9.282% |
| 2026-03-23 | 29.46 | 29.68 | 29.46 | 29.61 | +3.157% | 2,291 | +8.332% |
| 2026-03-20 | 29.65 | 29.65 | 28.70 | 28.70 | -3.564% | 2,194 | +11.752% |
| 2026-03-19 | 29.76 | 29.76 | 29.76 | 29.76 | -0.354% | 636 | +7.770% |
| 2026-03-18 | 30.23 | 30.23 | 29.87 | 29.87 | -1.452% | 4,839 | +7.389% |
| 2026-03-17 | 30.44 | 30.44 | 30.25 | 30.31 | +0.475% | 3,329 | +5.830% |
| 2026-03-16 | 30.66 | 30.66 | 30.07 | 30.17 | +2.102% | 2,236 | +6.332% |
| 2026-03-13 | 29.83 | 29.83 | 29.55 | 29.55 | -1.659% | 1,347 | +8.567% |
| 2026-03-12 | 29.94 | 30.14 | 29.94 | 30.04 | -1.495% | 738 | +6.766% |
| 2026-03-11 | 30.39 | 30.50 | 30.33 | 30.50 | -0.162% | 6,163 | +5.170% |
| 2026-03-10 | 30.57 | 30.86 | 30.55 | 30.55 | +0.302% | 1,297 | +5.000% |
| 2026-03-09 | 29.71 | 30.68 | 29.60 | 30.46 | +0.988% | 3,606 | +5.317% |
| 2026-03-06 | 29.77 | 30.24 | 29.77 | 30.16 | -0.916% | 4,268 | +6.358% |
| 2026-03-05 | 30.74 | 30.74 | 30.21 | 30.44 | -2.511% | 4,904 | +5.383% |
| 2026-03-04 | 30.89 | 31.24 | 30.89 | 31.22 | +1.892% | 3,496 | +2.737% |
| 2026-03-03 | 30.24 | 30.82 | 30.00 | 30.64 | -3.184% | 9,392 | +4.681% |
| 2026-03-02 | 31.63 | 31.65 | 31.63 | 31.65 | -1.814% | 1,577 | +1.348% |
| 2026-02-27 | 32.35 | 32.38 | 32.20 | 32.23 | -0.623% | 5,760 | -0.490% |
| 2026-02-26 | 32.44 | 32.45 | 32.36 | 32.44 | -0.197% | 3,342 | -1.110% |
| 2026-02-25 | 32.42 | 32.50 | 32.38 | 32.50 | +1.058% | 6,728 | -1.305% |
| 2026-02-24 | 32.06 | 32.16 | 32.06 | 32.16 | -0.106% | 692 | -0.261% |
| 2026-02-23 | 32.37 | 32.37 | 32.13 | 32.20 | -0.224% | 4,076 | -0.367% |
| 2026-02-20 | 32.27 | 32.28 | 32.27 | 32.27 | +1.153% | 785 | -0.590% |
| 2026-02-19 | 31.71 | 31.93 | 31.71 | 31.90 | -0.402% | 2,469 | +0.556% |
| 2026-02-18 | 32.16 | 32.19 | 32.02 | 32.03 | +0.796% | 12,275 | +0.151% |
| 2026-02-17 | 31.50 | 31.82 | 31.43 | 31.78 | -0.070% | 7,076 | +0.949% |
| 2026-02-13 | 31.75 | 31.87 | 31.75 | 31.80 | +0.344% | 2,281 | +0.877% |
| 2026-02-12 | 31.69 | 31.78 | 31.69 | 31.69 | -1.544% | 2,199 | +1.225% |
| 2026-02-11 | 32.12 | 32.26 | 31.87 | 32.19 | +0.269% | 6,296 | -0.338% |
| 2026-02-10 | 32.22 | 32.23 | 32.10 | 32.10 | -0.247% | 10,525 | -0.070% |
| 2026-02-09 | 32.06 | 32.18 | 32.02 | 32.18 | +1.731% | 7,323 | -0.317% |
| 2026-02-06 | 31.63 | 31.63 | 31.63 | 31.63 | +2.626% | 588 | +1.408% |
| 2026-02-05 | 31.00 | 31.00 | 30.82 | 30.82 | -1.629% | 1,078 | +4.071% |
| 2026-02-04 | 31.27 | 31.33 | 31.27 | 31.33 | -0.720% | 2,403 | +2.375% |
| 2026-02-03 | 31.44 | 31.57 | 31.36 | 31.56 | -0.223% | 2,841 | +1.638% |
| 2026-02-02 | 31.61 | 31.68 | 31.61 | 31.63 | +0.526% | 2,177 | +1.412% |
| 2026-01-30 | 31.72 | 31.72 | 31.36 | 31.46 | -0.889% | 2,032 | +1.945% |
| 2026-01-29 | 31.52 | 31.75 | 31.50 | 31.75 | +0.196% | 1,438 | +1.039% |
| 2026-01-28 | 31.73 | 31.73 | 31.53 | 31.68 | -0.964% | 6,261 | +1.237% |
| 2026-01-27 | 31.89 | 31.99 | 31.83 | 31.99 | +1.577% | 5,399 | +0.261% |
| 2026-01-26 | 31.53 | 31.55 | 31.50 | 31.50 | +0.462% | 1,677 | +1.842% |
| 2026-01-23 | 31.14 | 31.35 | 31.14 | 31.35 | +0.494% | 1,684 | +2.312% |
| 2026-01-22 | 31.29 | 31.29 | 31.19 | 31.20 | +0.161% | 6,768 | +2.818% |
| 2026-01-21 | 30.97 | 31.22 | 30.78 | 31.15 | +0.982% | 1,759 | +2.984% |
| 2026-01-20 | 30.89 | 31.05 | 30.84 | 30.84 | -1.455% | 7,960 | +3.996% |
| 2026-01-16 | 31.35 | 31.35 | 31.30 | 31.30 | +0.160% | 598 | +2.482% |
| 2026-01-15 | 31.31 | 31.37 | 31.25 | 31.25 | -0.048% | 5,634 | +2.646% |
| 2026-01-14 | 31.24 | 31.27 | 31.20 | 31.27 | +0.263% | 3,003 | +2.597% |
| 2026-01-13 | 31.13 | 31.23 | 31.13 | 31.18 | -0.659% | 15,807 | +2.867% |
| 2026-01-12 | 31.34 | 31.39 | 31.33 | 31.39 | +0.868% | 2,177 | +2.189% |
| 2026-01-09 | 31.00 | 31.15 | 31.00 | 31.12 | +0.922% | 4,211 | +3.076% |
| 2026-01-08 | 30.68 | 30.84 | 30.68 | 30.84 | -0.175% | 1,399 | +4.026% |
| 2026-01-07 | 30.83 | 30.93 | 30.83 | 30.89 | -0.314% | 3,264 | +3.843% |
| 2026-01-06 | 30.98 | 31.01 | 30.95 | 30.99 | +0.337% | 2,092 | +3.518% |
| 2026-01-05 | 30.70 | 30.88 | 30.70 | 30.88 | +1.322% | 1,745 | +3.867% |
| 2026-01-02 | 30.46 | 30.48 | 30.38 | 30.48 | +0.876% | 2,986 | +5.240% |
| 2025-12-31 | 30.15 | 30.22 | 30.15 | 30.22 | -0.395% | 567 | +6.162% |
| 2025-12-30 | 30.32 | 30.41 | 30.32 | 30.33 | +0.203% | 917 | +5.743% |
| 2025-12-29 | 30.25 | 30.29 | 30.19 | 30.27 | -0.239% | 2,913 | +5.958% |
| 2025-12-26 | 30.33 | 30.35 | 30.33 | 30.35 | +0.151% | 638 | +5.705% |
| 2025-12-24 | 30.22 | 30.30 | 30.22 | 30.30 | +0.068% | 4,653 | +5.865% |
| 2025-12-23 | 30.29 | 30.31 | 30.24 | 30.28 | +0.296% | 2,030 | +5.937% |
| 2025-12-22 | 30.14 | 30.19 | 30.14 | 30.19 | +0.364% | 2,040 | +6.250% |
| 2025-12-19 | 30.11 | 30.18 | 30.08 | 30.08 | -0.428% | 2,023 | +6.637% |
| 2025-12-18 | 30.22 | 30.36 | 30.21 | 30.21 | +0.846% | 2,805 | +6.180% |
| 2025-12-17 | 30.11 | 30.11 | 29.96 | 29.96 | -0.930% | 1,943 | +7.078% |
| 2025-12-16 | 30.20 | 30.30 | 30.20 | 30.24 | -0.325% | 850 | +6.082% |
| 2025-12-15 | 30.29 | 30.34 | 30.29 | 30.34 | +0.667% | 340 | +5.737% |
| 2025-12-12 | 30.15 | 30.18 | 30.14 | 30.14 | -0.599% | 3,218 | +6.442% |
| 2025-12-11 | 30.21 | 30.35 | 30.18 | 30.32 | +0.466% | 4,929 | +5.805% |
| 2025-12-10 | 29.93 | 30.27 | 29.93 | 30.18 | +0.967% | 1,993 | +6.298% |
| 2025-12-09 | 29.95 | 29.95 | 29.89 | 29.89 | -0.286% | 1,333 | +7.326% |
| 2025-12-08 | 29.95 | 30.00 | 29.92 | 29.97 | -0.128% | 1,774 | +7.019% |
| 2025-12-05 | 30.06 | 30.06 | 29.96 | 30.01 | +0.093% | 1,854 | +6.882% |
| 2025-12-04 | 30.09 | 30.09 | 29.98 | 29.98 | +0.410% | 1,444 | +6.982% |
| 2025-12-03 | 29.80 | 29.86 | 29.73 | 29.86 | +0.597% | 7,603 | +7.420% |
| 2025-12-02 | 29.69 | 29.69 | 29.65 | 29.68 | +0.283% | 1,047 | +8.062% |
| 2025-12-01 | 29.67 | 29.72 | 29.59 | 29.60 | -0.730% | 4,474 | +8.368% |
| 2025-11-28 | 29.81 | 29.82 | 29.81 | 29.82 | +0.589% | 2,400 | +7.577% |
| 2025-11-26 | 29.61 | 29.72 | 29.61 | 29.64 | +1.109% | 3,882 | +8.211% |
| 2025-11-25 | 29.15 | 29.32 | 29.15 | 29.32 | +1.125% | 45,418 | +9.411% |
| 2025-11-24 | 28.95 | 28.99 | 28.91 | 28.99 | +0.136% | 4,323 | +10.642% |
| 2025-11-21 | 28.86 | 28.95 | 28.77 | 28.95 | +0.973% | 1,154 | +10.793% |
| 2025-11-20 | 29.32 | 29.37 | 28.67 | 28.67 | -1.092% | 3,291 | +11.870% |
| 2025-11-19 | 29.01 | 29.04 | 28.93 | 28.99 | -0.598% | 4,857 | +10.648% |
| 2025-11-18 | 29.09 | 29.19 | 29.09 | 29.16 | -1.154% | 1,023 | +9.987% |
| 2025-11-17 | 29.76 | 29.76 | 29.50 | 29.50 | -1.264% | 931 | +8.718% |
| 2025-11-14 | 29.77 | 29.88 | 29.77 | 29.88 | -0.600% | 723 | +7.344% |
| 2025-11-13 | 30.29 | 30.29 | 30.05 | 30.06 | -1.212% | 2,727 | +6.700% |
| 2025-11-12 | 30.39 | 30.49 | 30.39 | 30.43 | +0.483% | 1,920 | +5.406% |
| 2025-11-11 | 30.29 | 30.29 | 30.29 | 30.29 | +0.276% | 891 | +5.916% |
| 2025-11-10 | 30.14 | 30.20 | 30.04 | 30.20 | +0.862% | 2,137 | +6.208% |
| 2025-11-07 | 29.71 | 29.94 | 29.61 | 29.94 | -0.008% | 5,666 | +7.123% |
| 2025-11-06 | 30.14 | 30.14 | 29.86 | 29.95 | -0.905% | 5,525 | +7.114% |
| 2025-11-05 | 30.20 | 30.26 | 30.20 | 30.22 | +0.826% | 2,984 | +6.145% |
| 2025-11-04 | 29.98 | 30.10 | 29.97 | 29.97 | -1.310% | 1,758 | +7.022% |
| 2025-11-03 | 30.30 | 30.39 | 30.29 | 30.37 | +0.062% | 6,518 | +5.621% |
| 2025-10-31 | 30.34 | 30.35 | 30.23 | 30.35 | +0.038% | 2,450 | +5.686% |
| 2025-10-30 | 30.34 | 30.34 | 30.34 | 30.34 | -0.364% | 151 | +5.727% |
| 2025-10-29 | 30.63 | 30.66 | 30.45 | 30.45 | -0.619% | 3,563 | +5.342% |
| 2025-10-28 | 30.60 | 30.71 | 30.60 | 30.64 | +0.020% | 5,593 | +4.690% |
| 2025-10-27 | 30.50 | 30.67 | 30.50 | 30.63 | +1.029% | 12,149 | +4.710% |
| 2025-10-24 | 30.36 | 30.36 | 30.31 | 30.32 | +0.337% | 1,187 | +5.788% |
| 2025-10-23 | 30.22 | 30.22 | 30.22 | 30.22 | +0.693% | 181 | +6.144% |
| 2025-10-22 | 30.17 | 30.17 | 29.93 | 30.01 | -0.268% | 2,364 | +6.880% |
| 2025-10-21 | 30.08 | 30.20 | 30.08 | 30.09 | -0.646% | 1,946 | +6.594% |
| 2025-10-20 | 30.20 | 30.30 | 30.20 | 30.29 | +1.097% | 1,604 | +5.905% |
| 2025-10-17 | 29.93 | 30.00 | 29.93 | 29.96 | -0.367% | 4,191 | +7.066% |
| 2025-10-16 | 30.10 | 30.13 | 30.07 | 30.07 | +0.171% | 606 | +6.673% |
| 2025-10-15 | 30.08 | 30.18 | 30.00 | 30.02 | +0.091% | 4,053 | +6.856% |
| 2025-10-14 | 29.73 | 30.09 | 29.73 | 29.99 | +0.505% | 3,702 | +6.953% |
| 2025-10-13 | 29.75 | 29.84 | 29.75 | 29.84 | +0.686% | 1,188 | +7.493% |
| 2025-10-10 | 30.10 | 30.10 | 29.64 | 29.64 | -1.918% | 3,196 | +8.230% |
| 2025-10-09 | 30.32 | 30.32 | 30.17 | 30.22 | -0.963% | 981 | +6.154% |
| 2025-10-08 | 30.44 | 30.52 | 30.44 | 30.51 | +0.626% | 820 | +5.133% |
| 2025-10-07 | 30.45 | 30.45 | 30.32 | 30.32 | -1.050% | 930 | +5.791% |
| 2025-10-06 | 30.60 | 30.70 | 30.60 | 30.64 | +0.279% | 2,415 | +4.680% |
| 2025-10-03 | 30.57 | 30.59 | 30.53 | 30.56 | +0.756% | 1,849 | +4.973% |
| 2025-10-02 | 30.28 | 30.36 | 30.22 | 30.33 | +0.309% | 698 | +5.767% |
| 2025-10-01 | 30.20 | 30.28 | 30.19 | 30.23 | +0.386% | 2,422 | +6.093% |
| 2025-09-30 | 29.99 | 30.12 | 29.99 | 30.12 | +0.647% | 2,886 | +6.503% |
| 2025-09-29 | 29.96 | 29.97 | 29.89 | 29.93 | +0.480% | 5,692 | +7.191% |
| 2025-09-26 | 29.79 | 29.79 | 29.74 | 29.78 | +0.751% | 2,085 | +7.706% |
| 2025-09-25 | 29.50 | 29.56 | 29.47 | 29.56 | -0.772% | 3,176 | +8.515% |
| 2025-09-24 | 29.80 | 29.80 | 29.78 | 29.79 | -0.235% | 1,668 | +7.677% |
| 2025-09-23 | 30.07 | 30.07 | 29.86 | 29.86 | -0.406% | 2,030 | +7.424% |
| 2025-09-22 | 29.87 | 29.98 | 29.83 | 29.98 | +0.223% | 1,281 | +6.988% |
| 2025-09-19 | 29.96 | 29.97 | 29.84 | 29.92 | -0.690% | 3,509 | +7.226% |
| 2025-09-18 | 30.08 | 30.15 | 30.06 | 30.12 | +0.562% | 4,210 | +6.486% |
| 2025-09-17 | 30.05 | 30.05 | 29.92 | 29.95 | -0.217% | 1,173 | +7.084% |
| 2025-09-16 | 30.07 | 30.07 | 30.02 | 30.02 | -0.591% | 1,452 | +6.852% |
| 2025-09-15 | 30.08 | 30.21 | 30.08 | 30.20 | +0.644% | 689 | +6.221% |
| 2025-09-12 | 29.96 | 30.01 | 29.96 | 30.01 | -0.295% | 360 | +6.904% |
| 2025-09-11 | 30.11 | 30.11 | 30.05 | 30.09 | +1.413% | 1,433 | +6.589% |
| 2025-09-10 | 29.87 | 29.87 | 29.68 | 29.68 | -0.203% | 1,792 | +8.094% |
| 2025-09-09 | 29.71 | 29.74 | 29.70 | 29.74 | -0.502% | 776 | +7.874% |
| 2025-09-08 | 29.71 | 29.89 | 29.71 | 29.89 | +1.255% | 3,641 | +7.333% |
| 2025-09-05 | 29.73 | 29.73 | 29.50 | 29.52 | +0.289% | 27,882 | +8.680% |
| 2025-09-04 | 29.26 | 29.43 | 29.26 | 29.43 | +0.948% | 3,963 | +8.994% |
| 2025-09-03 | 29.10 | 29.15 | 29.07 | 29.15 | +0.206% | 2,936 | +10.028% |
| 2025-09-02 | 29.15 | 29.15 | 28.99 | 29.09 | -1.294% | 2,960 | +10.255% |
| 2025-08-29 | 29.53 | 29.53 | 29.38 | 29.47 | -0.735% | 3,823 | +8.828% |
| 2025-08-28 | 29.68 | 29.72 | 29.68 | 29.69 | +0.276% | 1,979 | +8.029% |
| 2025-08-27 | 29.51 | 29.62 | 29.50 | 29.61 | -0.227% | 4,653 | +8.327% |
| 2025-08-26 | 29.80 | 29.80 | 29.63 | 29.68 | -0.190% | 5,179 | +8.081% |
| 2025-08-25 | 30.00 | 30.01 | 29.73 | 29.73 | -1.074% | 8,029 | +7.876% |
| 2025-08-22 | 30.09 | 30.12 | 30.04 | 30.06 | +1.467% | 1,194 | +6.717% |
| 2025-08-21 | 29.69 | 29.69 | 29.62 | 29.62 | -0.626% | 4,383 | +8.283% |
| 2025-08-20 | 29.81 | 29.81 | 29.81 | 29.81 | +0.010% | 41 | +7.605% |
| 2025-08-19 | 29.98 | 29.98 | 29.81 | 29.81 | -0.332% | 3,730 | +7.616% |
| 2025-08-18 | 29.91 | 29.94 | 29.89 | 29.91 | -0.169% | 1,143 | +7.259% |
| 2025-08-15 | 29.92 | 29.99 | 29.91 | 29.96 | +0.392% | 1,623 | +7.078% |
| 2025-08-14 | 29.71 | 29.87 | 29.71 | 29.84 | +0.043% | 4,741 | +7.497% |
| 2025-08-13 | 29.85 | 29.85 | 29.77 | 29.83 | +0.486% | 3,470 | +7.543% |
| 2025-08-12 | 29.56 | 29.68 | 29.56 | 29.68 | +0.847% | 2,302 | +8.066% |
| 2025-08-11 | 29.53 | 29.53 | 29.43 | 29.43 | -0.625% | 606 | +8.981% |
| 2025-08-08 | 29.68 | 29.68 | 29.62 | 29.62 | +0.268% | 1,094 | +8.300% |
| 2025-08-07 | 29.53 | 29.55 | 29.41 | 29.54 | +0.894% | 7,567 | +8.590% |
| 2025-08-06 | 29.20 | 29.30 | 29.20 | 29.28 | +0.888% | 5,410 | +9.561% |
| 2025-08-05 | 29.03 | 29.04 | 28.90 | 29.02 | -0.182% | 2,362 | +10.534% |
| 2025-08-04 | 28.92 | 29.10 | 28.92 | 29.07 | +1.299% | 5,953 | +10.333% |
| 2025-08-01 | 28.57 | 28.70 | 28.45 | 28.70 | -0.679% | 9,363 | +11.767% |
| 2025-07-31 | 29.07 | 29.07 | 28.90 | 28.90 | -1.077% | 494 | +11.008% |
| 2025-07-30 | 29.33 | 29.44 | 29.21 | 29.21 | -0.499% | 6,249 | +9.813% |
| 2025-07-29 | 29.33 | 29.40 | 29.33 | 29.36 | +0.476% | 3,685 | +9.265% |
| 2025-07-28 | 29.43 | 29.43 | 29.16 | 29.22 | -1.774% | 7,665 | +9.785% |
| 2025-07-25 | 29.60 | 29.76 | 29.59 | 29.75 | -0.483% | 5,434 | +7.838% |
| 2025-07-24 | 29.96 | 29.96 | 29.89 | 29.89 | -0.569% | 2,442 | +7.317% |
| 2025-07-23 | 29.67 | 30.07 | 29.67 | 30.06 | +1.977% | 3,830 | +6.706% |
| 2025-07-22 | 29.41 | 29.48 | 29.35 | 29.48 | +0.263% | 6,502 | +8.816% |
| 2025-07-21 | 29.46 | 29.52 | 29.35 | 29.40 | +0.421% | 4,262 | +9.102% |
| 2025-07-18 | 29.53 | 29.53 | 29.28 | 29.28 | -0.476% | 7,224 | +9.562% |
| 2025-07-17 | 29.25 | 29.46 | 29.25 | 29.42 | +0.401% | 12,476 | +9.040% |
| 2025-07-16 | 29.18 | 29.30 | 29.01 | 29.30 | +0.495% | 3,088 | +9.478% |
| 2025-07-15 | 29.40 | 29.40 | 29.10 | 29.16 | -1.056% | 2,910 | +10.019% |
| 2025-07-14 | 29.24 | 29.51 | 29.24 | 29.47 | +0.244% | 4,163 | +8.858% |
| 2025-07-11 | 29.38 | 29.42 | 29.38 | 29.40 | -1.174% | 2,443 | +9.124% |
| 2025-07-10 | 29.77 | 29.78 | 29.70 | 29.74 | -0.338% | 3,901 | +7.843% |
| 2025-07-09 | 29.74 | 29.84 | 29.72 | 29.84 | +0.773% | 5,022 | +7.479% |
| 2025-07-08 | 29.51 | 29.62 | 29.49 | 29.62 | +0.815% | 50,749 | +8.309% |
| 2025-07-07 | 29.50 | 29.53 | 29.38 | 29.38 | -0.513% | 2,541 | +9.192% |
| 2025-07-03 | 29.53 | 29.59 | 29.52 | 29.53 | +0.211% | 2,488 | +8.631% |
| 2025-07-02 | 29.30 | 29.49 | 29.30 | 29.47 | -0.109% | 2,727 | +8.860% |
| 2025-07-01 | 29.51 | 29.52 | 29.45 | 29.50 | -0.640% | 1,860 | +8.741% |
| 2025-06-30 | 29.57 | 29.72 | 29.57 | 29.69 | +0.182% | 9,098 | +8.045% |
| 2025-06-27 | 29.60 | 29.77 | 29.57 | 29.63 | +0.901% | 9,959 | +8.242% |
| 2025-06-26 | 29.14 | 29.37 | 29.14 | 29.37 | +1.418% | 41,206 | +9.217% |
| 2025-06-25 | 28.99 | 28.99 | 28.93 | 28.96 | -0.415% | 1,081 | +10.765% |
| 2025-06-24 | 28.92 | 29.09 | 28.87 | 29.08 | +1.265% | 5,257 | +10.306% |
| 2025-06-23 | 28.32 | 28.72 | 28.27 | 28.72 | +0.721% | 2,044 | +11.701% |
| 2025-06-20 | 28.58 | 28.58 | 28.51 | 28.51 | -1.787% | 778 | +12.507% |
| 2025-06-18 | 29.07 | 29.07 | 29.00 | 29.03 | +0.086% | 2,659 | +10.496% |
| 2025-06-17 | 29.19 | 29.19 | 29.00 | 29.00 | -1.375% | 3,472 | +10.591% |
| 2025-06-16 | 29.48 | 29.60 | 29.41 | 29.41 | +0.800% | 8,091 | +9.070% |
| 2025-06-13 | 29.18 | 29.30 | 29.11 | 29.18 | -1.504% | 5,081 | +9.943% |
| 2025-06-12 | 29.56 | 29.62 | 29.56 | 29.62 | +0.708% | 4,051 | +8.289% |
| 2025-06-11 | 29.53 | 29.56 | 29.41 | 29.41 | -0.176% | 13,829 | +9.055% |
| 2025-06-10 | 29.80 | 29.80 | 29.42 | 29.47 | -0.404% | 7,615 | +8.863% |
| 2025-06-09 | 29.51 | 29.66 | 29.50 | 29.59 | +0.059% | 5,479 | +8.423% |
| 2025-06-06 | 29.61 | 29.61 | 29.48 | 29.57 | +0.498% | 12,021 | +8.487% |
| 2025-06-05 | 29.48 | 29.51 | 29.35 | 29.42 | -0.020% | 2,212 | +9.028% |
| 2025-06-04 | 29.42 | 29.44 | 29.37 | 29.43 | +0.812% | 1,682 | +9.005% |
| 2025-06-03 | 29.09 | 29.19 | 29.09 | 29.19 | -0.736% | 1,184 | +9.890% |
| 2025-06-02 | 28.96 | 29.41 | 28.96 | 29.41 | +1.058% | 4,530 | +9.082% |
| 2025-05-30 | 29.08 | 29.10 | 29.08 | 29.10 | +0.025% | 550 | +10.236% |
| 2025-05-29 | 29.06 | 29.14 | 29.02 | 29.09 | +0.183% | 4,803 | +10.264% |
| 2025-05-28 | 29.61 | 29.61 | 29.04 | 29.04 | -1.249% | 2,461 | +10.466% |
| 2025-05-27 | 29.47 | 29.47 | 29.38 | 29.41 | +1.642% | 3,462 | +9.087% |
| 2025-05-23 | 28.55 | 28.93 | 28.55 | 28.93 | +0.125% | 1,438 | +10.878% |
| 2025-05-22 | 28.75 | 28.96 | 28.75 | 28.89 | -0.067% | 495 | +11.017% |
| 2025-05-21 | 29.19 | 29.22 | 28.91 | 28.91 | -0.577% | 5,166 | +10.942% |
| 2025-05-20 | 29.30 | 29.30 | 28.99 | 29.08 | +0.434% | 3,536 | +10.302% |
| 2025-05-19 | 28.98 | 28.98 | 28.74 | 28.96 | +0.870% | 6,158 | +10.780% |
| 2025-05-16 | 28.66 | 28.74 | 28.60 | 28.71 | +0.396% | 2,761 | +11.744% |
| 2025-05-15 | 28.28 | 28.62 | 28.28 | 28.59 | +1.177% | 2,812 | +12.186% |
| 2025-05-14 | 28.42 | 28.42 | 28.24 | 28.26 | -0.560% | 1,688 | +13.507% |
| 2025-05-13 | 28.26 | 28.45 | 28.26 | 28.42 | +0.530% | 4,251 | +12.871% |
| 2025-05-12 | 28.99 | 28.99 | 28.08 | 28.27 | +0.187% | 10,270 | +13.469% |
| 2025-05-09 | 28.17 | 28.28 | 28.14 | 28.22 | +0.087% | 4,398 | +13.681% |
| 2025-05-08 | 28.27 | 28.27 | 28.19 | 28.19 | +0.090% | 3,090 | +13.781% |
| 2025-05-07 | 28.16 | 28.27 | 28.09 | 28.17 | -0.330% | 4,418 | +13.883% |
| 2025-05-06 | 28.28 | 28.32 | 28.16 | 28.26 | +0.036% | 4,715 | +13.507% |
| 2025-05-05 | 28.55 | 28.55 | 28.24 | 28.25 | +0.050% | 3,551 | +13.547% |
| 2025-05-02 | 28.12 | 28.29 | 28.12 | 28.24 | +2.081% | 3,599 | +13.604% |
| 2025-05-01 | 27.74 | 27.78 | 27.66 | 27.66 | -0.105% | 6,227 | +15.968% |
| 2025-04-30 | 27.60 | 27.74 | 27.51 | 27.69 | -0.051% | 4,251 | +15.846% |
| 2025-04-29 | 27.56 | 27.74 | 27.54 | 27.70 | +0.375% | 3,807 | +15.786% |
| 2025-04-28 | 27.60 | 27.60 | 27.49 | 27.60 | +0.393% | 5,476 | +16.221% |
| 2025-04-25 | 27.32 | 27.49 | 27.28 | 27.49 | +0.846% | 7,703 | +16.678% |
| 2025-04-24 | 27.03 | 27.26 | 27.03 | 27.26 | +1.400% | 5,821 | +17.665% |
| 2025-04-23 | 26.95 | 26.95 | 26.88 | 26.88 | +0.592% | 5,202 | +19.313% |
| 2025-04-22 | 26.73 | 26.82 | 26.65 | 26.73 | +2.036% | 1,777 | +20.020% |
| 2025-04-21 | 26.25 | 26.25 | 26.06 | 26.19 | -0.953% | 1,413 | +22.464% |
| 2025-04-17 | 26.41 | 26.58 | 26.36 | 26.45 | +1.016% | 10,477 | +21.297% |
| 2025-04-16 | 26.49 | 26.49 | 26.11 | 26.18 | -0.822% | 4,057 | +22.530% |
| 2025-04-15 | 26.38 | 26.46 | 26.32 | 26.40 | +1.308% | 7,130 | +21.523% |
| 2025-04-14 | 25.89 | 26.05 | 25.79 | 26.05 | 0.000% | 3,847 | +23.113% |