FFGX
Fidelity Fundamental Global ex-U.S. ETF
stockBATSETF
Market OpenOct 5, 2026 9:51:31 AM EDT
34.12USD+0.235%(+0.08)6,951
FFGX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.12 | 34.12 | 34.12 | 34.12 | -0.049% | 6,951 | 0.000% |
| 2026-10-02 | 34.04 | 34.14 | 33.99 | 34.14 | +1.312% | 3,459 | -0.049% |
| 2026-10-01 | 33.65 | 33.70 | 33.55 | 33.69 | -0.558% | 1,090 | +1.263% |
| 2026-09-30 | 33.85 | 33.90 | 33.85 | 33.88 | -0.855% | 1,783 | +0.697% |
| 2026-09-29 | 34.10 | 34.22 | 34.05 | 34.18 | -0.012% | 2,960 | -0.163% |
| 2026-09-28 | 33.99 | 34.27 | 33.97 | 34.18 | -0.956% | 2,124 | -0.176% |
| 2026-09-25 | 34.44 | 34.51 | 34.44 | 34.51 | +1.118% | 400 | -1.130% |
| 2026-09-24 | 34.00 | 34.22 | 34.00 | 34.13 | -0.416% | 895 | -0.025% |
| 2026-09-23 | 34.33 | 34.33 | 34.27 | 34.27 | -1.629% | 710 | -0.441% |
| 2026-09-22 | 34.70 | 34.89 | 34.65 | 34.84 | +0.336% | 8,089 | -2.062% |
| 2026-09-21 | 34.55 | 34.72 | 34.54 | 34.72 | +1.896% | 2,998 | -1.734% |
| 2026-09-18 | 34.08 | 34.08 | 34.08 | 34.08 | -0.670% | 201 | +0.130% |
| 2026-09-17 | 34.31 | 34.31 | 34.31 | 34.31 | +1.483% | 123 | -0.541% |
| 2026-09-16 | 34.21 | 34.21 | 33.80 | 33.80 | -0.309% | 750 | +0.933% |
| 2026-09-15 | 33.93 | 33.93 | 33.85 | 33.91 | -0.355% | 5,392 | +0.622% |
| 2026-09-14 | 34.01 | 34.16 | 34.01 | 34.03 | -1.707% | 748 | +0.265% |
| 2026-09-11 | 34.65 | 34.66 | 34.60 | 34.62 | +1.047% | 1,619 | -1.447% |
| 2026-09-10 | 34.27 | 34.27 | 34.24 | 34.26 | -1.398% | 1,699 | -0.415% |
| 2026-09-09 | 35.39 | 35.39 | 34.75 | 34.75 | -0.823% | 6,011 | -1.808% |
| 2026-09-08 | 35.17 | 35.17 | 35.04 | 35.04 | +0.060% | 1,440 | -2.616% |
| 2026-09-04 | 35.11 | 35.11 | 34.96 | 35.02 | +0.570% | 1,325 | -2.558% |
| 2026-09-03 | 34.80 | 34.88 | 34.80 | 34.82 | +1.037% | 1,600 | -2.002% |
| 2026-09-02 | 34.47 | 34.48 | 34.39 | 34.46 | +0.432% | 3,286 | -0.986% |
| 2026-09-01 | 34.47 | 34.55 | 34.31 | 34.31 | -0.826% | 2,623 | -0.558% |
| 2026-08-31 | 34.60 | 34.60 | 34.50 | 34.60 | -0.614% | 1,063 | -1.379% |
| 2026-08-28 | 34.98 | 35.05 | 34.81 | 34.81 | -0.535% | 1,190 | -1.984% |
| 2026-08-27 | 35.05 | 35.05 | 34.92 | 35.00 | -0.077% | 3,064 | -2.509% |
| 2026-08-26 | 35.04 | 35.04 | 35.02 | 35.02 | -0.209% | 926 | -2.584% |
| 2026-08-25 | 35.00 | 35.10 | 35.00 | 35.10 | +0.985% | 2,472 | -2.787% |
| 2026-08-24 | 34.84 | 34.84 | 34.74 | 34.76 | -0.663% | 2,636 | -1.830% |
| 2026-08-21 | 34.99 | 34.99 | 34.98 | 34.99 | +1.086% | 2,015 | -2.481% |
| 2026-08-20 | 34.68 | 34.76 | 34.58 | 34.61 | -0.026% | 9,802 | -1.421% |
| 2026-08-19 | 34.57 | 34.62 | 34.57 | 34.62 | +0.234% | 439 | -1.447% |
| 2026-08-18 | 34.83 | 34.83 | 34.54 | 34.54 | -2.208% | 1,122 | -1.216% |
| 2026-08-17 | 35.35 | 35.42 | 35.30 | 35.32 | +0.573% | 2,533 | -3.398% |
| 2026-08-14 | 35.24 | 35.24 | 35.09 | 35.12 | -0.334% | 2,793 | -2.844% |
| 2026-08-13 | 35.17 | 35.27 | 35.17 | 35.24 | +0.513% | 3,359 | -3.169% |
| 2026-08-12 | 35.14 | 35.14 | 35.05 | 35.06 | +1.178% | 1,241 | -2.672% |
| 2026-08-11 | 34.84 | 34.84 | 34.65 | 34.65 | +0.232% | 2,551 | -1.526% |
| 2026-08-10 | 34.62 | 34.63 | 34.56 | 34.57 | -0.413% | 2,712 | -1.297% |
| 2026-08-07 | 34.68 | 34.71 | 34.63 | 34.71 | +0.879% | 791 | -1.705% |
| 2026-08-06 | 34.41 | 34.53 | 34.41 | 34.41 | -1.066% | 1,426 | -0.841% |
| 2026-08-05 | 34.95 | 34.95 | 34.78 | 34.78 | +0.292% | 3,566 | -1.898% |
| 2026-08-04 | 34.48 | 34.75 | 34.48 | 34.68 | +2.117% | 2,830 | -1.612% |
| 2026-08-03 | 33.91 | 33.97 | 33.91 | 33.96 | +0.394% | 3,056 | +0.471% |
| 2026-07-31 | 34.10 | 34.10 | 33.83 | 33.83 | +0.287% | 2,046 | +0.867% |
| 2026-07-30 | 33.39 | 33.73 | 33.39 | 33.73 | +4.019% | 730 | +1.156% |
| 2026-07-29 | 32.56 | 32.56 | 32.39 | 32.43 | -1.614% | 1,576 | +5.222% |
| 2026-07-28 | 32.81 | 32.97 | 32.65 | 32.96 | -1.134% | 266,989 | +3.523% |
| 2026-07-27 | 33.39 | 33.39 | 33.24 | 33.34 | +0.127% | 1,078 | +2.349% |
| 2026-07-24 | 33.33 | 33.48 | 33.29 | 33.29 | -0.210% | 3,722 | +2.479% |
| 2026-07-23 | 33.48 | 33.53 | 33.32 | 33.36 | -1.375% | 228,893 | +2.263% |
| 2026-07-22 | 33.82 | 33.83 | 33.82 | 33.83 | -0.280% | 402 | +0.857% |
| 2026-07-21 | 33.61 | 33.96 | 33.61 | 33.93 | +2.436% | 4,558 | +0.574% |
| 2026-07-20 | 33.32 | 33.35 | 33.12 | 33.12 | -0.285% | 2,394 | +3.024% |
| 2026-07-17 | 33.13 | 33.45 | 33.08 | 33.21 | -0.803% | 21,805 | +2.731% |
| 2026-07-16 | 33.53 | 33.53 | 33.48 | 33.48 | -1.497% | 1,350 | +1.906% |
| 2026-07-15 | 33.88 | 34.02 | 33.65 | 33.99 | +0.323% | 5,205 | +0.380% |
| 2026-07-14 | 33.88 | 33.88 | 33.88 | 33.88 | +1.092% | 259 | +0.705% |
| 2026-07-13 | 33.84 | 33.84 | 33.51 | 33.52 | -2.289% | 4,828 | +1.805% |
| 2026-07-10 | 34.06 | 34.37 | 34.06 | 34.30 | +0.107% | 2,878 | -0.525% |
| 2026-07-09 | 34.27 | 34.33 | 34.23 | 34.26 | +0.894% | 8,251 | -0.419% |
| 2026-07-08 | 33.56 | 33.99 | 33.56 | 33.96 | -0.673% | 2,360 | +0.471% |
| 2026-07-07 | 34.26 | 34.39 | 34.08 | 34.19 | -2.182% | 21,398 | -0.205% |
| 2026-07-06 | 34.98 | 35.00 | 34.90 | 34.95 | +2.236% | 4,088 | -2.382% |
| 2026-07-02 | 34.65 | 34.65 | 34.01 | 34.19 | -0.067% | 2,548 | -0.199% |
| 2026-07-01 | 34.45 | 34.46 | 34.21 | 34.21 | -1.636% | 2,052 | -0.265% |
| 2026-06-30 | 34.60 | 34.80 | 34.55 | 34.78 | +1.135% | 2,992 | -1.897% |
| 2026-06-29 | 34.12 | 34.39 | 34.02 | 34.39 | +0.629% | 16,825 | -0.784% |
| 2026-06-26 | 34.05 | 34.18 | 34.05 | 34.17 | -1.081% | 3,644 | -0.160% |
| 2026-06-25 | 34.86 | 34.86 | 34.36 | 34.55 | +1.267% | 22,568 | -1.239% |
| 2026-06-24 | 34.16 | 34.16 | 33.93 | 34.12 | -0.246% | 232,859 | +0.013% |
| 2026-06-23 | 34.17 | 34.37 | 34.17 | 34.20 | -3.798% | 9,861 | -0.233% |
| 2026-06-22 | 35.57 | 35.57 | 35.44 | 35.55 | +0.548% | 12,886 | -4.022% |
| 2026-06-18 | 35.34 | 35.39 | 35.27 | 35.36 | +1.152% | 1,801 | -3.497% |
| 2026-06-17 | 35.42 | 35.59 | 34.95 | 34.95 | -0.023% | 5,955 | -2.385% |
| 2026-06-16 | 35.26 | 35.26 | 34.93 | 34.96 | -0.332% | 4,991 | -2.407% |
| 2026-06-15 | 35.17 | 35.19 | 34.99 | 35.08 | +1.766% | 5,540 | -2.731% |
| 2026-06-12 | 34.25 | 34.56 | 34.25 | 34.47 | +0.562% | 3,844 | -1.013% |
| 2026-06-11 | 33.43 | 34.28 | 33.30 | 34.28 | +3.990% | 7,576 | -0.457% |
| 2026-06-10 | 33.49 | 33.49 | 32.96 | 32.96 | -1.412% | 2,534 | +3.515% |
| 2026-06-09 | 34.03 | 34.03 | 32.89 | 33.43 | -0.165% | 2,464 | +2.053% |
| 2026-06-08 | 33.71 | 33.73 | 33.49 | 33.49 | +1.297% | 9,326 | +1.885% |
| 2026-06-05 | 33.82 | 33.94 | 33.06 | 33.06 | -4.663% | 8,531 | +3.206% |
| 2026-06-04 | 34.48 | 34.76 | 34.43 | 34.68 | -0.007% | 8,397 | -1.606% |
| 2026-06-03 | 34.75 | 34.80 | 34.68 | 34.68 | -0.916% | 5,276 | -1.613% |
| 2026-06-02 | 34.87 | 35.02 | 34.74 | 35.00 | +1.027% | 2,192 | -2.514% |
| 2026-06-01 | 34.45 | 34.76 | 34.37 | 34.64 | +0.424% | 6,751 | -1.513% |
| 2026-05-29 | 34.64 | 34.64 | 34.46 | 34.50 | -0.026% | 1,170 | -1.096% |
| 2026-05-28 | 34.16 | 34.51 | 34.16 | 34.51 | +0.094% | 919 | -1.122% |
| 2026-05-27 | 34.60 | 34.64 | 34.35 | 34.47 | -0.216% | 5,047 | -1.029% |
| 2026-05-26 | 34.48 | 34.55 | 34.44 | 34.55 | +2.218% | 4,092 | -1.243% |
| 2026-05-22 | 33.85 | 33.96 | 33.80 | 33.80 | -0.276% | 2,587 | +0.947% |
| 2026-05-21 | 33.48 | 34.14 | 33.48 | 33.89 | +0.651% | 5,799 | +0.669% |
| 2026-05-20 | 33.20 | 33.67 | 33.20 | 33.67 | +2.218% | 2,232 | +1.324% |
| 2026-05-19 | 32.94 | 33.15 | 32.80 | 32.94 | -1.152% | 4,313 | +3.572% |
| 2026-05-18 | 33.53 | 33.53 | 33.04 | 33.33 | +0.785% | 4,397 | +2.379% |
| 2026-05-15 | 33.16 | 33.23 | 33.06 | 33.07 | -2.998% | 3,761 | +3.182% |
| 2026-05-14 | 34.13 | 34.19 | 34.09 | 34.09 | +0.007% | 1,005 | +0.089% |
| 2026-05-13 | 33.82 | 34.09 | 33.82 | 34.09 | +1.015% | 1,376 | +0.096% |
| 2026-05-12 | 33.79 | 33.80 | 33.50 | 33.74 | -1.791% | 1,498 | +1.112% |
| 2026-05-11 | 34.28 | 34.36 | 34.20 | 34.36 | +0.235% | 3,780 | -0.698% |
| 2026-05-08 | 34.19 | 34.33 | 34.17 | 34.28 | +1.194% | 1,145 | -0.465% |
| 2026-05-07 | 34.52 | 34.52 | 33.85 | 33.88 | -1.770% | 3,905 | +0.723% |
| 2026-05-06 | 34.92 | 34.92 | 34.34 | 34.49 | +3.126% | 3,159 | -1.059% |
| 2026-05-05 | 33.27 | 33.49 | 33.24 | 33.44 | +1.810% | 10,680 | +2.033% |
| 2026-05-04 | 33.10 | 33.24 | 32.73 | 32.85 | -1.104% | 7,747 | +3.881% |
| 2026-05-01 | 33.17 | 33.36 | 33.17 | 33.21 | -0.262% | 2,123 | +2.734% |
| 2026-04-30 | 32.85 | 33.30 | 32.85 | 33.30 | +2.491% | 4,629 | +2.465% |
| 2026-04-29 | 32.71 | 32.71 | 32.41 | 32.49 | -0.566% | 5,631 | +5.017% |
| 2026-04-28 | 32.59 | 32.74 | 32.58 | 32.67 | -1.153% | 6,446 | +4.422% |
| 2026-04-27 | 33.12 | 33.21 | 33.02 | 33.06 | -0.128% | 5,756 | +3.218% |
| 2026-04-24 | 32.98 | 33.13 | 32.91 | 33.10 | +1.073% | 5,218 | +3.086% |
| 2026-04-23 | 33.07 | 33.07 | 32.48 | 32.75 | -0.870% | 18,739 | +4.193% |
| 2026-04-22 | 32.97 | 33.12 | 32.93 | 33.03 | +1.066% | 21,169 | +3.286% |
| 2026-04-21 | 33.11 | 33.11 | 32.68 | 32.69 | -2.249% | 9,711 | +4.388% |
| 2026-04-20 | 33.33 | 33.49 | 33.33 | 33.44 | -0.777% | 25,820 | +2.040% |
| 2026-04-17 | 33.74 | 33.96 | 33.57 | 33.70 | +2.006% | 20,096 | +1.246% |
| 2026-04-16 | 33.06 | 33.20 | 32.94 | 33.04 | -0.298% | 44,651 | +3.278% |
| 2026-04-15 | 33.06 | 33.19 | 33.06 | 33.14 | -0.236% | 4,608 | +2.969% |
| 2026-04-14 | 33.08 | 33.30 | 33.08 | 33.21 | +1.210% | 5,856 | +2.726% |
| 2026-04-13 | 32.24 | 32.82 | 32.24 | 32.82 | +0.729% | 7,237 | +3.969% |
| 2026-04-10 | 32.50 | 32.63 | 32.47 | 32.58 | +0.432% | 7,334 | +4.727% |
| 2026-04-09 | 32.27 | 32.55 | 32.10 | 32.44 | -0.586% | 8,519 | +5.179% |
| 2026-04-08 | 32.68 | 32.69 | 32.40 | 32.63 | +5.279% | 30,590 | +4.563% |
| 2026-04-07 | 30.83 | 31.04 | 30.55 | 31.00 | +0.070% | 5,463 | +10.082% |
| 2026-04-06 | 30.87 | 31.05 | 30.81 | 30.97 | +0.498% | 8,422 | +10.159% |
| 2026-04-02 | 30.21 | 30.82 | 30.09 | 30.82 | -0.795% | 8,931 | +10.707% |
| 2026-04-01 | 30.92 | 31.24 | 30.92 | 31.07 | +1.939% | 1,885 | +9.827% |
| 2026-03-31 | 29.69 | 30.48 | 29.69 | 30.48 | +3.993% | 5,886 | +11.956% |
| 2026-03-30 | 29.72 | 29.72 | 29.24 | 29.31 | -0.302% | 5,023 | +16.426% |
| 2026-03-27 | 29.60 | 29.60 | 29.31 | 29.39 | -1.091% | 10,466 | +16.074% |
| 2026-03-26 | 30.23 | 30.29 | 29.72 | 29.72 | -3.159% | 3,559 | +14.808% |
| 2026-03-25 | 30.64 | 30.76 | 30.57 | 30.69 | +1.506% | 4,488 | +11.181% |
| 2026-03-24 | 30.13 | 30.32 | 30.13 | 30.23 | -0.994% | 1,494 | +12.855% |
| 2026-03-23 | 30.38 | 30.80 | 30.36 | 30.54 | +3.375% | 9,129 | +11.733% |
| 2026-03-20 | 30.01 | 30.01 | 29.50 | 29.54 | -3.778% | 4,491 | +15.504% |
| 2026-03-19 | 30.03 | 30.70 | 30.03 | 30.70 | -0.183% | 6,055 | +11.140% |
| 2026-03-18 | 31.14 | 31.17 | 30.76 | 30.76 | -1.988% | 6,475 | +10.937% |
| 2026-03-17 | 31.49 | 31.51 | 31.30 | 31.38 | +0.510% | 5,211 | +8.732% |
| 2026-03-16 | 31.26 | 31.33 | 31.12 | 31.22 | +2.363% | 4,356 | +9.286% |
| 2026-03-13 | 30.92 | 31.04 | 30.38 | 30.50 | -1.294% | 6,859 | +11.869% |
| 2026-03-12 | 31.29 | 31.29 | 30.77 | 30.90 | -2.153% | 7,686 | +10.421% |
| 2026-03-11 | 31.44 | 31.63 | 31.34 | 31.58 | -0.190% | 18,326 | +8.043% |
| 2026-03-10 | 31.63 | 32.14 | 31.52 | 31.64 | +0.749% | 7,882 | +7.838% |
| 2026-03-09 | 30.48 | 31.52 | 30.34 | 31.40 | +1.240% | 4,153 | +8.646% |
| 2026-03-06 | 30.80 | 31.11 | 30.80 | 31.02 | -1.072% | 6,859 | +9.994% |
| 2026-03-05 | 31.66 | 31.76 | 31.06 | 31.36 | -2.439% | 8,194 | +8.815% |
| 2026-03-04 | 31.96 | 32.22 | 31.85 | 32.14 | +1.548% | 3,742 | +6.161% |
| 2026-03-03 | 31.32 | 31.72 | 30.86 | 31.65 | -3.729% | 23,697 | +7.804% |
| 2026-03-02 | 32.61 | 32.94 | 32.61 | 32.88 | -1.657% | 8,811 | +3.784% |
| 2026-02-27 | 33.44 | 33.53 | 33.38 | 33.43 | -0.328% | 4,116 | +2.064% |
| 2026-02-26 | 33.69 | 33.69 | 33.33 | 33.54 | -0.460% | 6,182 | +1.729% |
| 2026-02-25 | 33.51 | 33.72 | 33.51 | 33.70 | +1.048% | 2,977 | +1.261% |
| 2026-02-24 | 33.18 | 33.36 | 33.13 | 33.35 | +0.469% | 3,983 | +2.322% |
| 2026-02-23 | 33.43 | 33.50 | 33.10 | 33.19 | -0.807% | 8,808 | +2.802% |
| 2026-02-20 | 33.32 | 33.46 | 33.30 | 33.46 | +1.643% | 4,892 | +1.973% |
| 2026-02-19 | 32.70 | 32.92 | 32.63 | 32.92 | -0.275% | 7,585 | +3.648% |
| 2026-02-18 | 33.04 | 33.16 | 32.92 | 33.01 | +0.914% | 12,494 | +3.363% |
| 2026-02-17 | 32.49 | 32.71 | 32.32 | 32.71 | -0.135% | 4,400 | +4.308% |
| 2026-02-13 | 32.64 | 32.76 | 32.41 | 32.76 | +0.168% | 5,020 | +4.167% |
| 2026-02-12 | 33.25 | 33.26 | 32.65 | 32.70 | -1.497% | 6,275 | +4.343% |
| 2026-02-11 | 33.08 | 33.23 | 32.84 | 33.20 | +0.781% | 12,554 | +2.780% |
| 2026-02-10 | 33.05 | 33.08 | 32.94 | 32.94 | -0.273% | 7,644 | +3.583% |
| 2026-02-09 | 32.62 | 33.07 | 32.62 | 33.03 | +1.668% | 5,835 | +3.300% |
| 2026-02-06 | 32.05 | 32.49 | 32.05 | 32.49 | +2.551% | 1,127 | +5.023% |
| 2026-02-05 | 31.87 | 31.88 | 31.63 | 31.68 | -1.308% | 5,148 | +7.702% |
| 2026-02-04 | 32.51 | 32.51 | 31.98 | 32.10 | -0.834% | 9,695 | +6.293% |
| 2026-02-03 | 32.34 | 32.41 | 32.13 | 32.37 | +0.006% | 6,535 | +5.406% |
| 2026-02-02 | 32.10 | 32.37 | 32.10 | 32.37 | +0.584% | 3,834 | +5.413% |
| 2026-01-30 | 32.57 | 32.57 | 32.05 | 32.18 | -1.650% | 6,457 | +6.029% |
| 2026-01-29 | 32.83 | 32.83 | 32.54 | 32.72 | +0.052% | 5,275 | +4.279% |
| 2026-01-28 | 32.74 | 32.74 | 32.57 | 32.70 | -0.277% | 4,155 | +4.333% |
| 2026-01-27 | 32.51 | 32.79 | 32.51 | 32.79 | +1.671% | 3,577 | +4.043% |
| 2026-01-26 | 32.29 | 32.32 | 32.25 | 32.26 | +0.327% | 3,863 | +5.782% |
| 2026-01-23 | 31.77 | 32.15 | 31.77 | 32.15 | +0.728% | 4,415 | +6.128% |
| 2026-01-22 | 31.96 | 31.97 | 31.92 | 31.92 | +0.332% | 2,640 | +6.900% |
| 2026-01-21 | 31.62 | 31.81 | 31.51 | 31.81 | +1.119% | 5,478 | +7.255% |
| 2026-01-20 | 31.53 | 31.66 | 31.43 | 31.46 | -1.472% | 4,497 | +8.455% |
| 2026-01-16 | 31.94 | 31.94 | 31.80 | 31.93 | +0.088% | 8,933 | +6.859% |
| 2026-01-15 | 31.98 | 32.02 | 31.86 | 31.90 | +0.220% | 7,950 | +6.953% |
| 2026-01-14 | 31.75 | 31.83 | 31.69 | 31.83 | +0.321% | 3,193 | +7.188% |
| 2026-01-13 | 31.91 | 31.91 | 31.66 | 31.73 | -0.757% | 18,984 | +7.532% |
| 2026-01-12 | 31.70 | 31.98 | 31.70 | 31.97 | +0.947% | 6,702 | +6.718% |
| 2026-01-09 | 31.50 | 31.67 | 31.50 | 31.67 | +0.787% | 12,109 | +7.729% |
| 2026-01-08 | 31.39 | 31.44 | 31.34 | 31.42 | +0.025% | 14,463 | +8.577% |
| 2026-01-07 | 31.38 | 31.45 | 31.30 | 31.42 | -0.381% | 74,421 | +8.604% |
| 2026-01-06 | 31.48 | 31.58 | 31.48 | 31.54 | +0.605% | 11,824 | +8.190% |
| 2026-01-05 | 31.13 | 31.40 | 31.03 | 31.35 | +1.499% | 12,142 | +8.844% |
| 2026-01-02 | 30.90 | 30.93 | 30.76 | 30.88 | +1.391% | 19,863 | +10.476% |
| 2025-12-31 | 30.62 | 30.62 | 30.44 | 30.46 | -0.423% | 1,791 | +12.013% |
| 2025-12-30 | 30.66 | 30.66 | 30.59 | 30.59 | +0.344% | 10,248 | +11.540% |
| 2025-12-29 | 30.43 | 30.54 | 30.43 | 30.49 | -0.287% | 1,080 | +11.923% |
| 2025-12-26 | 30.56 | 30.57 | 30.56 | 30.57 | +0.256% | 578 | +11.602% |
| 2025-12-24 | 30.45 | 30.50 | 30.44 | 30.50 | +0.247% | 4,633 | +11.887% |
| 2025-12-23 | 30.32 | 30.46 | 30.31 | 30.42 | +0.395% | 22,859 | +12.164% |
| 2025-12-22 | 30.22 | 30.33 | 30.22 | 30.30 | +0.529% | 14,095 | +12.607% |
| 2025-12-19 | 30.12 | 30.28 | 30.12 | 30.14 | -0.009% | 11,096 | +13.202% |
| 2025-12-18 | 30.17 | 30.20 | 30.11 | 30.14 | +1.051% | 3,764 | +13.192% |
| 2025-12-17 | 30.16 | 30.16 | 29.80 | 29.83 | -0.930% | 2,217 | +14.382% |
| 2025-12-16 | 30.28 | 30.28 | 30.00 | 30.11 | -0.601% | 7,265 | +13.318% |
| 2025-12-15 | 30.32 | 30.38 | 30.29 | 30.29 | +0.334% | 675 | +12.637% |
| 2025-12-12 | 30.27 | 30.29 | 30.16 | 30.19 | -0.771% | 1,110 | +13.012% |
| 2025-12-11 | 30.34 | 30.48 | 30.34 | 30.43 | +0.186% | 3,590 | +12.141% |
| 2025-12-10 | 30.07 | 30.37 | 30.04 | 30.37 | +1.108% | 1,374 | +12.350% |
| 2025-12-09 | 30.11 | 30.11 | 30.00 | 30.04 | -0.252% | 1,125 | +13.595% |
| 2025-12-08 | 30.18 | 30.18 | 30.04 | 30.11 | -0.221% | 10,503 | +13.309% |
| 2025-12-05 | 30.34 | 30.38 | 30.14 | 30.18 | +0.276% | 4,054 | +13.059% |
| 2025-12-04 | 30.08 | 30.18 | 30.08 | 30.10 | +0.370% | 5,776 | +13.371% |
| 2025-12-03 | 29.96 | 30.00 | 29.96 | 29.98 | +0.383% | 773 | +13.790% |
| 2025-12-02 | 29.86 | 29.87 | 29.81 | 29.87 | +0.354% | 2,824 | +14.226% |
| 2025-12-01 | 29.88 | 29.88 | 29.74 | 29.77 | -0.732% | 2,146 | +14.631% |
| 2025-11-28 | 29.79 | 29.98 | 29.79 | 29.98 | +0.451% | 462 | +13.791% |
| 2025-11-26 | 29.72 | 29.90 | 29.72 | 29.85 | +0.846% | 966 | +14.304% |
| 2025-11-25 | 29.30 | 29.60 | 29.30 | 29.60 | +1.065% | 5,982 | +15.270% |
| 2025-11-24 | 29.12 | 29.29 | 29.12 | 29.29 | +0.469% | 3,039 | +16.498% |
| 2025-11-21 | 29.00 | 29.23 | 28.95 | 29.15 | +0.648% | 9,117 | +17.044% |
| 2025-11-20 | 29.62 | 29.64 | 28.96 | 28.96 | -1.383% | 1,855 | +17.803% |
| 2025-11-19 | 29.42 | 29.51 | 29.27 | 29.37 | -0.305% | 3,949 | +16.173% |
| 2025-11-18 | 29.34 | 29.51 | 29.34 | 29.46 | -0.916% | 1,863 | +15.819% |
| 2025-11-17 | 30.05 | 30.05 | 29.61 | 29.73 | -1.095% | 1,443 | +14.759% |
| 2025-11-14 | 29.79 | 30.17 | 29.79 | 30.06 | -0.387% | 3,706 | +13.501% |
| 2025-11-13 | 30.54 | 30.54 | 30.16 | 30.18 | -1.508% | 1,691 | +13.062% |
| 2025-11-12 | 30.57 | 30.65 | 30.53 | 30.64 | +0.395% | 6,256 | +11.358% |
| 2025-11-11 | 30.51 | 30.58 | 30.47 | 30.52 | +0.176% | 1,973 | +11.797% |
| 2025-11-10 | 30.41 | 30.47 | 30.40 | 30.47 | +1.288% | 1,758 | +11.994% |
| 2025-11-07 | 29.89 | 30.08 | 29.75 | 30.08 | -0.183% | 2,633 | +13.436% |
| 2025-11-06 | 30.13 | 30.15 | 30.05 | 30.13 | -1.000% | 1,096 | +13.228% |
| 2025-11-05 | 30.22 | 30.45 | 30.22 | 30.44 | +0.838% | 2,719 | +12.096% |
| 2025-11-04 | 30.23 | 30.33 | 30.18 | 30.19 | -1.677% | 792 | +13.035% |
| 2025-11-03 | 30.63 | 30.72 | 30.58 | 30.70 | +0.308% | 4,699 | +11.140% |
| 2025-10-31 | 30.57 | 30.66 | 30.54 | 30.61 | -0.307% | 954 | +11.483% |
| 2025-10-30 | 30.60 | 30.73 | 30.56 | 30.70 | -0.476% | 4,414 | +11.140% |
| 2025-10-29 | 31.01 | 31.06 | 30.82 | 30.85 | -0.205% | 1,512 | +10.612% |
| 2025-10-28 | 30.79 | 30.93 | 30.79 | 30.91 | +0.455% | 2,739 | +10.385% |
| 2025-10-27 | 30.82 | 30.83 | 30.74 | 30.77 | +0.893% | 5,886 | +10.887% |
| 2025-10-24 | 30.54 | 30.54 | 30.50 | 30.50 | +0.669% | 565 | +11.877% |
| 2025-10-23 | 30.23 | 30.31 | 30.23 | 30.30 | +0.824% | 7,714 | +12.626% |
| 2025-10-22 | 30.18 | 30.18 | 29.99 | 30.05 | -0.256% | 774 | +13.554% |
| 2025-10-21 | 30.22 | 30.22 | 30.12 | 30.12 | -0.638% | 1,275 | +13.263% |
| 2025-10-20 | 30.25 | 30.37 | 30.22 | 30.32 | +0.942% | 8,096 | +12.540% |
| 2025-10-17 | 29.89 | 30.04 | 29.80 | 30.04 | -0.057% | 949 | +13.600% |
| 2025-10-16 | 30.19 | 30.23 | 30.05 | 30.05 | +0.271% | 6,126 | +13.536% |
| 2025-10-15 | 30.02 | 30.03 | 29.97 | 29.97 | +0.621% | 2,039 | +13.843% |
| 2025-10-14 | 29.86 | 29.94 | 29.79 | 29.79 | +0.033% | 1,712 | +14.550% |
| 2025-10-13 | 29.69 | 29.79 | 29.69 | 29.78 | +1.554% | 1,723 | +14.589% |
| 2025-10-10 | 29.55 | 29.55 | 29.32 | 29.32 | -2.621% | 3,204 | +16.369% |
| 2025-10-09 | 30.26 | 30.26 | 30.11 | 30.11 | -0.970% | 307 | +13.320% |
| 2025-10-08 | 30.30 | 30.40 | 30.30 | 30.40 | +0.752% | 421 | +12.221% |
| 2025-10-07 | 30.37 | 30.37 | 30.17 | 30.18 | -0.863% | 1,107 | +13.065% |
| 2025-10-06 | 30.49 | 30.52 | 30.33 | 30.44 | +0.268% | 8,085 | +12.089% |
| 2025-10-03 | 30.25 | 30.40 | 30.25 | 30.36 | +0.808% | 1,782 | +12.390% |
| 2025-10-02 | 30.11 | 30.12 | 30.10 | 30.12 | +0.330% | 1,311 | +13.298% |
| 2025-10-01 | 30.00 | 30.07 | 29.98 | 30.02 | +0.425% | 1,078 | +13.672% |
| 2025-09-30 | 29.86 | 29.89 | 29.75 | 29.89 | +0.390% | 784 | +14.155% |
| 2025-09-29 | 29.76 | 29.78 | 29.73 | 29.77 | +0.678% | 2,533 | +14.601% |
| 2025-09-26 | 29.50 | 29.57 | 29.49 | 29.57 | +0.348% | 751 | +15.377% |
| 2025-09-25 | 29.44 | 29.48 | 29.31 | 29.47 | -0.685% | 1,406 | +15.779% |
| 2025-09-24 | 29.74 | 29.74 | 29.66 | 29.67 | -0.253% | 880 | +14.986% |
| 2025-09-23 | 29.93 | 29.93 | 29.73 | 29.75 | -0.160% | 1,457 | +14.695% |
| 2025-09-22 | 29.72 | 29.80 | 29.66 | 29.80 | +0.121% | 4,679 | +14.512% |
| 2025-09-19 | 29.87 | 29.87 | 29.71 | 29.76 | -0.487% | 2,720 | +14.651% |
| 2025-09-18 | 29.79 | 29.92 | 29.79 | 29.91 | +0.296% | 1,398 | +14.092% |
| 2025-09-17 | 29.97 | 29.97 | 29.82 | 29.82 | -0.059% | 2,174 | +14.430% |
| 2025-09-16 | 29.86 | 29.87 | 29.81 | 29.84 | +0.072% | 1,614 | +14.362% |
| 2025-09-15 | 29.79 | 29.85 | 29.73 | 29.81 | +0.657% | 5,069 | +14.444% |
| 2025-09-12 | 29.64 | 29.64 | 29.60 | 29.62 | -0.134% | 1,235 | +15.197% |
| 2025-09-11 | 29.48 | 29.69 | 29.48 | 29.66 | +1.432% | 1,965 | +15.042% |
| 2025-09-10 | 29.36 | 29.36 | 29.24 | 29.24 | +0.041% | 3,510 | +16.689% |
| 2025-09-09 | 29.24 | 29.26 | 29.19 | 29.23 | -0.280% | 2,434 | +16.738% |
| 2025-09-08 | 29.28 | 29.31 | 29.15 | 29.31 | +1.214% | 2,199 | +16.411% |
| 2025-09-05 | 29.01 | 29.01 | 28.92 | 28.96 | +0.622% | 1,805 | +17.824% |
| 2025-09-04 | 28.72 | 28.81 | 28.66 | 28.78 | +0.488% | 3,060 | +18.557% |
| 2025-09-03 | 28.68 | 28.68 | 28.64 | 28.64 | +0.286% | 522 | +19.135% |
| 2025-09-02 | 28.46 | 28.56 | 28.38 | 28.56 | -1.078% | 9,832 | +19.476% |
| 2025-08-29 | 28.81 | 28.87 | 28.81 | 28.87 | -0.486% | 340 | +18.188% |
| 2025-08-28 | 29.04 | 29.04 | 28.96 | 29.01 | +0.254% | 16,223 | +17.613% |
| 2025-08-27 | 28.88 | 28.94 | 28.81 | 28.94 | -0.258% | 2,260 | +17.913% |
| 2025-08-26 | 29.08 | 29.08 | 29.01 | 29.01 | -0.407% | 878 | +17.609% |
| 2025-08-25 | 29.33 | 29.35 | 29.12 | 29.13 | -0.784% | 5,727 | +17.130% |
| 2025-08-22 | 29.00 | 29.36 | 28.98 | 29.36 | +1.669% | 2,534 | +16.211% |
| 2025-08-21 | 28.87 | 28.92 | 28.83 | 28.88 | -0.199% | 10,815 | +18.151% |
| 2025-08-20 | 28.84 | 28.96 | 28.84 | 28.94 | -0.221% | 3,311 | +17.916% |
| 2025-08-19 | 29.14 | 29.20 | 29.00 | 29.00 | -0.621% | 3,956 | +17.655% |
| 2025-08-18 | 29.16 | 29.18 | 29.13 | 29.18 | +0.011% | 1,073 | +16.924% |
| 2025-08-15 | 29.24 | 29.25 | 29.17 | 29.18 | +0.333% | 1,531 | +16.937% |
| 2025-08-14 | 29.08 | 29.12 | 29.08 | 29.08 | -0.550% | 3,400 | +17.327% |
| 2025-08-13 | 29.27 | 29.27 | 29.20 | 29.24 | +0.570% | 4,911 | +16.682% |
| 2025-08-12 | 29.11 | 29.12 | 29.08 | 29.08 | +1.013% | 3,808 | +17.347% |
| 2025-08-11 | 28.75 | 28.82 | 28.75 | 28.78 | -0.364% | 1,751 | +18.535% |
| 2025-08-08 | 28.95 | 28.95 | 28.89 | 28.89 | -0.047% | 495 | +18.103% |
| 2025-08-07 | 29.00 | 29.01 | 28.85 | 28.90 | +0.832% | 1,967 | +18.048% |
| 2025-08-06 | 28.63 | 28.69 | 28.54 | 28.66 | +0.819% | 6,055 | +19.030% |
| 2025-08-05 | 28.38 | 28.46 | 28.31 | 28.43 | +0.013% | 3,122 | +20.005% |
| 2025-08-04 | 28.31 | 28.43 | 28.31 | 28.43 | +1.133% | 3,517 | +20.020% |
| 2025-08-01 | 28.00 | 28.11 | 27.96 | 28.11 | -0.835% | 5,258 | +21.380% |
| 2025-07-31 | 28.44 | 28.48 | 28.34 | 28.35 | -1.100% | 5,023 | +20.367% |
| 2025-07-30 | 29.02 | 29.08 | 28.54 | 28.66 | -0.330% | 32,245 | +19.043% |
| 2025-07-29 | 28.76 | 28.76 | 28.76 | 28.76 | +0.355% | 336 | +18.650% |
| 2025-07-28 | 28.87 | 28.87 | 28.64 | 28.66 | -1.304% | 3,493 | +19.071% |
| 2025-07-25 | 28.92 | 29.03 | 28.86 | 29.03 | -0.297% | 1,964 | +17.518% |
| 2025-07-24 | 29.22 | 29.22 | 29.12 | 29.12 | -0.689% | 4,530 | +17.169% |
| 2025-07-23 | 29.10 | 29.32 | 29.01 | 29.32 | +1.594% | 5,146 | +16.361% |
| 2025-07-22 | 28.73 | 28.86 | 28.73 | 28.86 | +0.187% | 1,049 | +18.216% |
| 2025-07-21 | 28.85 | 28.94 | 28.80 | 28.81 | +0.535% | 3,307 | +18.437% |
| 2025-07-18 | 28.82 | 28.84 | 28.66 | 28.66 | -0.377% | 8,301 | +19.070% |
| 2025-07-17 | 28.68 | 28.76 | 28.67 | 28.76 | +0.540% | 1,839 | +18.622% |
| 2025-07-16 | 28.43 | 28.61 | 28.39 | 28.61 | +0.506% | 643 | +19.262% |
| 2025-07-15 | 28.73 | 28.73 | 28.42 | 28.47 | -0.442% | 2,814 | +19.865% |
| 2025-07-14 | 28.46 | 28.64 | 28.46 | 28.59 | +0.136% | 2,078 | +19.335% |
| 2025-07-11 | 28.63 | 28.63 | 28.55 | 28.55 | -0.860% | 763 | +19.498% |
| 2025-07-10 | 28.84 | 28.84 | 28.69 | 28.80 | -0.196% | 1,876 | +18.470% |
| 2025-07-09 | 28.80 | 28.88 | 28.80 | 28.86 | +0.476% | 3,462 | +18.238% |
| 2025-07-08 | 28.72 | 28.72 | 28.72 | 28.72 | +0.561% | 206 | +18.801% |
| 2025-07-07 | 28.71 | 28.71 | 28.46 | 28.56 | -0.774% | 8,812 | +19.467% |
| 2025-07-03 | 28.73 | 28.80 | 28.73 | 28.78 | +0.254% | 1,502 | +18.543% |
| 2025-07-02 | 28.47 | 28.71 | 28.47 | 28.71 | +0.132% | 4,515 | +18.844% |
| 2025-07-01 | 28.76 | 28.76 | 28.60 | 28.67 | -0.561% | 2,724 | +19.001% |
| 2025-06-30 | 28.70 | 28.83 | 28.70 | 28.83 | +0.327% | 3,116 | +18.333% |
| 2025-06-27 | 28.72 | 28.82 | 28.71 | 28.74 | +0.529% | 3,197 | +18.720% |
| 2025-06-26 | 28.47 | 28.64 | 28.47 | 28.59 | +1.176% | 8,245 | +19.347% |
| 2025-06-25 | 28.22 | 28.26 | 28.19 | 28.26 | -0.218% | 2,018 | +20.751% |
| 2025-06-24 | 28.08 | 28.36 | 28.08 | 28.32 | +1.546% | 4,560 | +20.488% |
| 2025-06-23 | 27.73 | 27.89 | 27.73 | 27.89 | +0.598% | 2,229 | +22.350% |
| 2025-06-20 | 27.92 | 27.92 | 27.67 | 27.72 | -1.390% | 2,518 | +23.082% |
| 2025-06-18 | 28.23 | 28.23 | 28.11 | 28.11 | +0.132% | 28,492 | +21.371% |
| 2025-06-17 | 28.32 | 28.32 | 28.06 | 28.08 | -1.292% | 872 | +21.531% |
| 2025-06-16 | 28.51 | 28.63 | 28.44 | 28.44 | +0.886% | 897 | +19.960% |
| 2025-06-13 | 28.23 | 28.32 | 28.17 | 28.19 | -1.527% | 3,383 | +21.023% |
| 2025-06-12 | 28.52 | 28.63 | 28.52 | 28.63 | +0.440% | 475 | +19.176% |
| 2025-06-11 | 29.22 | 29.22 | 28.50 | 28.50 | +0.143% | 39,206 | +19.700% |
| 2025-06-10 | 28.59 | 28.59 | 28.40 | 28.46 | -0.302% | 83,493 | +19.871% |
| 2025-06-09 | 28.47 | 28.59 | 28.42 | 28.55 | +0.292% | 25,109 | +19.510% |
| 2025-06-06 | 28.46 | 28.50 | 28.42 | 28.47 | +0.360% | 5,589 | +19.859% |
| 2025-06-05 | 28.39 | 28.42 | 28.32 | 28.36 | +0.059% | 2,267 | +20.290% |
| 2025-06-04 | 28.27 | 28.35 | 28.27 | 28.35 | +0.715% | 320 | +20.361% |
| 2025-06-03 | 29.10 | 29.10 | 28.02 | 28.15 | -0.312% | 4,991 | +21.222% |
| 2025-06-02 | 27.96 | 28.23 | 27.96 | 28.23 | +0.975% | 2,114 | +20.844% |
| 2025-05-30 | 27.86 | 27.96 | 27.86 | 27.96 | -0.297% | 2,931 | +22.022% |
| 2025-05-29 | 28.10 | 28.10 | 28.01 | 28.05 | +0.156% | 1,484 | +21.660% |
| 2025-05-28 | 28.09 | 28.11 | 27.97 | 28.00 | -0.868% | 5,766 | +21.850% |
| 2025-05-27 | 29.14 | 29.14 | 28.22 | 28.25 | +1.130% | 4,957 | +20.792% |
| 2025-05-23 | 27.71 | 27.93 | 27.71 | 27.93 | +0.229% | 731 | +22.156% |
| 2025-05-22 | 27.92 | 27.96 | 27.78 | 27.87 | -0.118% | 1,514 | +22.436% |
| 2025-05-21 | 28.16 | 28.21 | 27.90 | 27.90 | -0.595% | 12,797 | +22.291% |
| 2025-05-20 | 28.06 | 28.09 | 28.01 | 28.07 | +0.244% | 3,224 | +21.564% |
| 2025-05-19 | 27.83 | 28.00 | 27.83 | 28.00 | +0.801% | 55,550 | +21.861% |
| 2025-05-16 | 27.73 | 27.79 | 27.72 | 27.78 | +0.226% | 2,088 | +22.837% |
| 2025-05-15 | 27.74 | 27.76 | 27.66 | 27.71 | +0.817% | 2,918 | +23.115% |
| 2025-05-14 | 27.59 | 27.63 | 27.44 | 27.49 | -0.063% | 4,229 | +24.121% |
| 2025-05-13 | 27.40 | 27.56 | 27.40 | 27.51 | +0.460% | 1,955 | +24.043% |
| 2025-05-12 | 27.31 | 27.39 | 27.31 | 27.38 | +0.877% | 2,339 | +24.614% |
| 2025-05-09 | 27.14 | 27.14 | 27.14 | 27.14 | +0.190% | 212 | +25.707% |
| 2025-05-08 | 27.19 | 27.24 | 27.09 | 27.09 | -0.035% | 8,465 | +25.946% |
| 2025-05-07 | 27.11 | 27.11 | 27.02 | 27.10 | -0.413% | 1,244 | +25.902% |
| 2025-05-06 | 27.20 | 27.21 | 27.12 | 27.21 | +0.195% | 816 | +25.382% |
| 2025-05-05 | 26.51 | 27.18 | 26.51 | 27.16 | -0.231% | 1,708 | +25.626% |
| 2025-05-02 | 27.00 | 27.25 | 27.00 | 27.22 | +2.149% | 5,527 | +25.336% |
| 2025-05-01 | 26.62 | 26.80 | 26.59 | 26.65 | +0.110% | 16,622 | +28.030% |
| 2025-04-30 | 26.42 | 26.62 | 26.38 | 26.62 | -0.031% | 203,264 | +28.171% |
| 2025-04-29 | 26.54 | 26.69 | 26.54 | 26.63 | +0.221% | 236,493 | +28.131% |
| 2025-04-28 | 26.50 | 26.57 | 26.45 | 26.57 | +0.459% | 1,119 | +28.414% |
| 2025-04-25 | 26.32 | 26.45 | 26.25 | 26.45 | +0.400% | 4,871 | +29.003% |
| 2025-04-24 | 26.04 | 26.34 | 26.04 | 26.34 | +1.364% | 4,683 | +29.519% |
| 2025-04-23 | 26.05 | 26.87 | 25.80 | 25.99 | +0.791% | 476,935 | +31.286% |
| 2025-04-22 | 25.20 | 25.89 | 25.20 | 25.79 | +1.959% | 7,238 | +32.324% |
| 2025-04-21 | 25.36 | 25.36 | 25.16 | 25.29 | -0.594% | 5,490 | +34.916% |
| 2025-04-17 | 25.44 | 25.57 | 25.44 | 25.44 | +0.876% | 2,155 | +34.114% |
| 2025-04-16 | 24.34 | 25.44 | 24.34 | 25.22 | -0.964% | 1,163 | +35.289% |
| 2025-04-15 | 25.38 | 25.59 | 25.38 | 25.47 | 0.000% | 2,679 | +33.985% |