Dark

FISV
Fiserv, Inc. Common Stock
stock NASDAQ

At Close

Jul 24, 2026 3:59:57 PM EDT

51.03USD+2.111%(+1.05)5,207,944

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:28:30 AM EDT

50.19USD+0.420%(+0.21)4,590

After-hours

Jul 24, 2026 4:44:30 PM EDT

51.11USD+0.147%(+0.08)738,711

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	50.3100	51.7200	49.9800	51.0300	+2.101%	5,207,944	0.000%
2026-07-23	50.2200	50.4500	49.6600	49.9800	-0.478%	5,354,847	+2.101%
2026-07-22	50.8300	51.0100	49.9600	50.2200	-0.751%	3,782,044	+1.613%
2026-07-21	50.7900	51.8400	50.5800	50.6000	-2.071%	4,598,620	+0.850%
2026-07-20	50.4400	51.9600	50.0000	51.6700	+2.074%	5,681,441	-1.239%
2026-07-17	51.5600	52.2100	50.2600	50.6200	-2.070%	5,992,378	+0.810%
2026-07-16	51.0400	51.8700	50.0600	51.6900	+2.661%	7,863,908	-1.277%
2026-07-15	51.2900	51.9500	50.1300	50.3500	+1.697%	7,226,822	+1.351%
2026-07-14	50.2200	50.7800	49.4800	49.5100	-3.282%	5,396,503	+3.070%
2026-07-13	51.2900	52.2000	51.0600	51.1900	+1.507%	6,625,270	-0.313%
2026-07-10	52.0700	52.3000	50.1200	50.4300	-2.324%	7,367,451	+1.190%
2026-07-09	50.1500	51.6600	49.8100	51.6300	+2.015%	4,897,488	-1.162%
2026-07-08	51.3400	51.8400	50.4700	50.6100	-3.966%	8,189,703	+0.830%
2026-07-07	54.1000	55.3400	52.5600	52.7000	+1.796%	11,288,993	-3.169%
2026-07-06	52.1500	52.2400	50.8800	51.7700	-1.070%	5,146,506	-1.429%
2026-07-02	51.4300	53.1100	51.3100	52.3300	+3.174%	9,073,051	-2.484%
2026-07-01	50.0800	51.8000	49.7300	50.7200	+3.384%	6,927,276	+0.611%
2026-06-30	48.7600	49.1100	47.2400	49.0600	+0.512%	6,538,480	+4.015%
2026-06-29	50.3800	50.3800	48.5800	48.8100	-1.334%	6,747,576	+4.548%
2026-06-26	47.6100	49.5500	47.6100	49.4700	+4.125%	18,427,645	+3.153%
2026-06-25	48.1900	48.7700	47.2900	47.5100	-1.370%	6,550,079	+7.409%
2026-06-24	47.5500	48.8900	47.3300	48.1700	+1.861%	6,243,233	+5.937%
2026-06-23	47.9000	48.1200	47.1700	47.2900	+0.254%	6,240,313	+7.909%
2026-06-22	47.8800	48.7700	47.0400	47.1700	-1.421%	7,381,657	+8.183%
2026-06-18	48.6000	48.8800	47.5100	47.8500	-1.907%	13,344,267	+6.646%
2026-06-17	50.1200	52.3100	48.4400	48.7800	-2.068%	15,008,370	+4.613%
2026-06-16	48.4700	50.1000	48.3200	49.8100	+3.987%	15,799,739	+2.449%
2026-06-15	49.2300	50.6300	47.3700	47.9000	-10.950%	26,793,883	+6.534%
2026-06-12	53.1700	54.0300	52.3800	53.7900	+1.376%	4,101,984	-5.131%
2026-06-11	52.9600	53.4800	51.8000	53.0600	-0.413%	4,941,028	-3.826%
2026-06-10	53.5000	54.2300	52.6000	53.2800	-1.443%	3,465,193	-4.223%
2026-06-09	52.7400	54.3600	52.4000	54.0600	+2.561%	5,986,867	-5.605%
2026-06-08	53.7300	53.9700	52.5600	52.7100	-3.142%	5,548,796	-3.187%
2026-06-05	55.2600	55.8200	53.4900	54.4200	-3.219%	7,125,702	-6.229%
2026-06-04	56.2300	56.9900	55.7900	56.2300	+2.125%	5,135,715	-9.248%
2026-06-03	55.8000	56.0200	53.0000	55.0600	-2.480%	10,225,020	-7.319%
2026-06-02	57.9700	57.9900	56.3700	56.4600	-4.402%	8,435,185	-9.617%
2026-06-01	56.7900	59.0800	56.4400	59.0600	+4.402%	7,888,822	-13.596%
2026-05-29	55.6000	57.3300	55.4500	56.5700	+1.344%	11,707,371	-9.793%
2026-05-28	55.5800	56.1900	55.1000	55.8200	+0.360%	5,412,362	-8.581%
2026-05-27	55.4700	57.3100	55.4100	55.6200	+0.036%	4,576,171	-8.252%
2026-05-26	56.5900	56.7200	55.4100	55.6000	-2.644%	5,551,507	-8.219%
2026-05-22	56.1500	57.2800	56.1500	57.1100	+2.329%	6,406,220	-10.646%
2026-05-21	55.4500	56.0000	55.0300	55.8100	-1.081%	6,930,584	-8.565%
2026-05-20	56.2600	56.7300	54.4800	56.4200	+0.678%	5,366,357	-9.553%
2026-05-19	57.4800	57.6300	55.6600	56.0400	-1.112%	7,534,078	-8.940%
2026-05-18	55.3100	57.4800	55.3100	56.6700	+2.422%	8,322,570	-9.952%
2026-05-15	54.1700	55.7200	53.5400	55.3300	+3.479%	8,069,828	-7.772%
2026-05-14	53.1200	53.7700	52.2700	53.4700	+2.081%	5,857,667	-4.563%
2026-05-13	54.3500	54.3500	52.1700	52.3800	-4.555%	7,318,031	-2.577%
2026-05-12	54.6000	55.4400	54.1000	54.8800	+0.938%	6,320,778	-7.015%
2026-05-11	55.1500	55.2600	54.1300	54.3700	-1.983%	6,418,944	-6.143%
2026-05-08	56.5100	56.5300	54.6500	55.4700	-2.359%	5,566,113	-8.004%
2026-05-07	56.4500	57.7300	56.4500	56.8100	+1.338%	7,145,865	-10.174%
2026-05-06	57.4600	57.7200	55.6700	56.0600	-2.130%	10,012,737	-8.973%
2026-05-05	57.8600	59.5100	56.4900	57.2800	-8.804%	15,392,834	-10.911%
2026-05-04	62.1500	64.0100	62.0400	62.8100	+1.094%	7,060,353	-18.755%
2026-05-01	63.5300	63.7600	62.0500	62.1300	-0.877%	4,075,967	-17.866%
2026-04-30	61.1700	62.7400	60.6000	62.6800	+1.032%	5,102,103	-18.586%
2026-04-29	61.5100	62.3800	61.2100	62.0400	+0.714%	4,800,595	-17.747%
2026-04-28	61.8400	62.3200	61.1100	61.6000	+0.522%	4,096,736	-17.159%
2026-04-27	60.5800	61.6000	60.5100	61.2800	+0.756%	4,242,330	-16.727%
2026-04-24	61.3300	61.3300	60.2800	60.8200	-1.170%	3,951,119	-16.097%
2026-04-23	62.5300	62.7700	60.5700	61.5400	-2.734%	4,806,410	-17.078%
2026-04-22	63.3500	63.5800	62.4700	63.2700	0.000%	3,976,488	-19.346%
2026-04-21	64.8600	65.2800	62.9400	63.2700	-1.372%	4,636,926	-19.346%
2026-04-20	63.9200	65.0400	63.9200	64.1500	+0.281%	5,554,472	-20.452%
2026-04-17	62.9600	64.3200	62.6000	63.9700	+2.450%	5,155,691	-20.228%
2026-04-16	61.5400	62.7700	61.3100	62.4400	+1.893%	4,913,540	-18.274%
2026-04-15	60.3700	61.8200	59.9900	61.2800	+3.847%	7,113,874	-16.727%
2026-04-14	59.1400	59.6000	58.6800	59.0100	+0.374%	4,444,470	-13.523%
2026-04-13	55.9300	59.0400	55.7800	58.7900	+4.814%	7,367,385	-13.200%
2026-04-10	56.4600	56.6400	55.4800	56.0900	-0.585%	5,212,472	-9.021%
2026-04-09	56.1500	56.5300	55.1900	56.4200	-0.406%	5,610,601	-9.553%
2026-04-08	57.4000	58.1800	56.5000	56.6500	+2.386%	7,715,562	-9.921%
2026-04-07	56.2500	56.5900	54.9400	55.3300	-1.775%	5,401,027	-7.772%
2026-04-06	56.2800	57.3200	56.2600	56.3300	+0.321%	4,304,365	-9.409%
2026-04-02	55.3400	57.1700	54.3000	56.1500	+1.262%	9,361,958	-9.118%
2026-04-01	55.8900	56.1500	53.7800	55.4500	-0.743%	5,685,164	-7.971%
2026-03-31	55.5500	55.8650	54.1400	55.8650	+2.448%	7,010,811	-8.655%
2026-03-30	54.3600	55.0600	54.0000	54.5300	+1.169%	7,207,056	-6.418%
2026-03-27	54.8500	54.8500	52.9400	53.9000	-2.953%	8,087,034	-5.325%
2026-03-26	56.1300	57.0900	55.4600	55.5400	-1.925%	4,694,219	-8.120%
2026-03-25	57.0400	57.9100	55.5100	56.6300	+0.533%	5,346,836	-9.889%
2026-03-24	57.3800	57.3800	55.8800	56.3300	-2.374%	6,492,086	-9.409%
2026-03-23	58.0100	58.5100	56.7600	57.7000	+1.122%	6,784,537	-11.560%
2026-03-20	56.6000	57.4000	56.3600	57.0600	+0.088%	8,017,571	-10.568%
2026-03-19	56.8300	58.2900	56.0900	57.0100	-0.088%	6,284,950	-10.489%
2026-03-18	57.7800	58.2400	56.5400	57.0600	-1.959%	6,458,236	-10.568%
2026-03-17	58.0300	59.5500	58.0300	58.2000	+1.042%	6,320,124	-12.320%
2026-03-16	56.8700	57.6100	56.6300	57.6000	+1.516%	8,777,632	-11.406%
2026-03-13	56.4800	57.1400	56.0800	56.7400	+1.141%	6,460,003	-10.063%
2026-03-12	58.2200	58.8200	55.8700	56.1000	-4.086%	7,665,566	-9.037%
2026-03-11	59.7300	60.0500	58.0100	58.4900	-1.598%	6,384,628	-12.754%
2026-03-10	60.9600	60.9600	58.4700	59.4400	-3.018%	5,838,105	-14.149%
2026-03-09	62.2000	62.3200	59.9900	61.2900	-2.868%	5,428,370	-16.740%
2026-03-06	62.9700	63.1800	61.3800	63.1000	-1.175%	5,579,484	-19.128%
2026-03-05	62.6600	64.4100	62.6600	63.8500	+1.997%	6,692,490	-20.078%
2026-03-04	62.6300	62.8100	61.8100	62.6000	-0.398%	5,473,866	-18.482%
2026-03-03	60.5800	63.3600	59.8800	62.8500	+1.650%	5,117,613	-18.807%
2026-03-02	61.0100	62.1900	60.4600	61.8300	-0.754%	5,112,328	-17.467%
2026-02-27	61.2000	62.3200	60.1300	62.3000	+0.695%	10,160,938	-18.090%
2026-02-26	62.0100	63.0600	61.1200	61.8700	+0.438%	6,536,618	-17.521%
2026-02-25	59.8000	62.8300	58.9800	61.6000	+4.142%	1,110,273	-17.159%
2026-02-24	58.3500	59.4500	57.9200	59.1500	+1.250%	5,930,914	-13.728%
2026-02-23	60.5600	61.4200	58.1700	58.4200	-5.024%	7,491,499	-12.650%
2026-02-20	61.7500	62.0100	60.9200	61.5100	-0.065%	8,085,346	-17.038%
2026-02-19	62.9500	63.1700	60.8800	61.5500	-2.286%	8,405,031	-17.092%
2026-02-18	63.5100	64.1300	61.8200	62.9900	-0.741%	8,720,169	-18.987%
2026-02-17	60.6500	63.7700	60.5800	63.4600	+6.979%	11,390,019	-19.587%
2026-02-13	59.2400	60.0700	58.6000	59.3200	+0.902%	11,662,105	-13.975%
2026-02-12	62.3500	62.6700	58.5600	58.7900	-5.315%	10,134,941	-13.200%
2026-02-11	62.6600	63.5600	62.0200	62.0900	-0.815%	10,301,643	-17.813%
2026-02-10	59.6400	63.5900	58.7400	62.6000	+4.142%	13,418,460	-18.482%
2026-02-09	60.1100	60.9400	59.7800	60.1100	+0.233%	12,166,686	-15.106%
2026-02-06	58.6900	60.1100	58.6300	59.9700	+2.653%	9,876,597	-14.907%
2026-02-05	60.2400	60.8400	58.0100	58.4200	-2.177%	9,695,033	-12.650%
2026-02-04	57.9500	60.2900	57.8900	59.7200	+2.753%	11,645,910	-14.551%
2026-02-03	61.2800	61.7700	57.7900	58.1200	-7.687%	14,765,144	-12.199%
2026-02-02	63.0300	63.7100	62.6500	62.9600	-1.177%	6,580,369	-18.949%
2026-01-30	63.3400	64.0400	62.6800	63.7100	+0.394%	5,891,169	-19.903%
2026-01-29	65.3600	65.4800	63.2100	63.4600	-2.279%	7,702,088	-19.587%
2026-01-28	66.4900	66.6300	64.6300	64.9400	-2.096%	6,766,223	-21.420%
2026-01-27	66.7800	66.8300	65.3900	66.3300	-1.251%	9,701,954	-23.066%
2026-01-26	67.4500	67.8200	66.3200	67.1700	-0.577%	13,434,201	-24.029%
2026-01-23	66.9400	67.6300	66.8100	67.5600	+0.252%	6,232,749	-24.467%
2026-01-22	66.0900	67.5500	66.0000	67.3900	+2.479%	7,176,926	-24.277%
2026-01-21	64.7200	66.0000	64.5800	65.7600	+1.953%	8,691,652	-22.400%
2026-01-20	65.7800	66.1500	64.1900	64.5000	-2.700%	11,016,953	-20.884%
2026-01-16	66.5700	66.7900	66.0900	66.2900	-0.778%	8,227,865	-23.020%
2026-01-15	67.6200	68.0700	66.4800	66.8100	-1.022%	10,635,364	-23.619%
2026-01-14	66.4700	67.5000	66.4600	67.5000	+1.124%	16,423,381	-24.400%
2026-01-13	68.6200	68.6200	65.9800	66.7500	-2.097%	18,240,303	-23.551%
2026-01-12	69.3600	69.4000	67.2900	68.1800	-2.377%	10,640,628	-25.154%
2026-01-09	69.6100	70.0700	68.7900	69.8400	+0.489%	4,934,905	-26.933%
2026-01-08	68.3900	70.4100	68.0700	69.5000	+1.150%	5,547,126	-26.576%
2026-01-07	69.0000	69.2700	67.4600	68.7100	-0.058%	13,037,800	-25.731%
2026-01-06	67.0700	68.9600	67.0700	68.7500	+2.643%	6,907,838	-25.775%
2026-01-05	64.8400	68.0000	64.6100	66.9800	+2.104%	7,119,860	-23.813%
2026-01-02	67.4700	67.4700	65.1100	65.6000	-2.337%	6,021,331	-22.210%
2025-12-31	67.5000	67.9100	67.1500	67.1700	-0.548%	4,131,028	-24.029%
2025-12-30	67.1400	68.5600	67.0500	67.5400	+0.357%	5,075,811	-24.445%
2025-12-29	67.2500	67.4800	66.4400	67.3000	-0.296%	6,213,852	-24.175%
2025-12-26	67.6400	67.7500	66.9500	67.5000	-0.633%	3,370,172	-24.400%
2025-12-24	67.6700	68.1000	67.0800	67.9300	+0.325%	3,243,880	-24.879%
2025-12-23	68.6100	68.7500	67.6100	67.7100	-1.326%	8,591,441	-24.634%
2025-12-22	68.0700	69.1100	68.0000	68.6200	+1.016%	5,935,391	-25.634%
2025-12-19	68.2100	68.6400	67.4800	67.9300	-0.103%	20,562,237	-24.879%
2025-12-18	68.6200	69.2300	67.2500	68.0000	-0.483%	12,940,209	-24.956%
2025-12-17	67.6100	69.3500	67.6100	68.3300	+0.960%	14,363,821	-25.318%
2025-12-16	69.1400	69.3600	67.1800	67.6800	-1.828%	19,074,469	-24.601%
2025-12-15	69.1400	69.4200	68.0000	68.9400	+0.276%	16,805,682	-25.979%
2025-12-12	68.6100	69.3500	67.9600	68.7500	+0.836%	13,182,467	-25.775%
2025-12-11	66.7600	68.5000	66.7200	68.1800	+2.465%	22,382,844	-25.154%
2025-12-10	66.1700	66.6200	65.6200	66.5400	+0.453%	9,372,630	-23.309%
2025-12-09	66.2500	66.7500	65.6700	66.2400	+0.791%	5,921,362	-22.962%
2025-12-08	66.3900	67.4100	65.4500	65.7200	-0.845%	8,424,553	-22.352%
2025-12-05	66.1400	67.4500	66.1000	66.2800	+0.318%	7,181,067	-23.008%
2025-12-04	66.3600	66.9300	65.2900	66.0700	-1.359%	6,017,963	-22.764%
2025-12-03	64.6100	67.6900	64.5000	66.9800	+5.914%	14,895,572	-23.813%
2025-12-02	62.8600	64.0500	61.7300	63.2400	+0.877%	7,002,548	-19.307%
2025-12-01	61.2400	63.7900	60.4600	62.6900	+2.084%	10,669,739	-18.599%
2025-11-28	61.0800	62.3900	60.7700	61.4100	+1.037%	6,770,461	-16.903%
2025-11-26	61.1900	61.5000	60.6700	60.7800	+0.049%	7,877,149	-16.041%
2025-11-25	60.6900	61.7200	60.5600	60.7500	+0.165%	6,847,751	-16.000%
2025-11-24	60.1700	61.1600	59.8500	60.6500	-0.280%	10,045,925	-15.862%
2025-11-21	59.7900	61.8400	59.6200	60.8200	+1.740%	8,342,714	-16.097%
2025-11-20	61.6200	62.2300	59.7200	59.7800	-2.288%	7,107,648	-14.637%
2025-11-19	61.5400	61.8500	60.4000	61.1800	-0.245%	5,069,177	-16.590%
2025-11-18	62.1600	62.6400	61.1500	61.3300	-2.154%	6,925,549	-16.794%
2025-11-17	63.5600	64.1500	62.4300	62.6800	-1.151%	5,458,763	-18.586%
2025-11-14	63.8500	64.0900	63.0900	63.4100	-1.736%	5,570,917	-19.524%
2025-11-13	64.7800	66.9000	64.4000	64.5300	+0.249%	9,249,268	-20.921%
2025-11-12	64.2000	64.8600	63.0900	64.3700	+0.218%	6,237,996	-20.724%
2025-11-11	63.7400	64.4200	63.2200	64.2300	-43.771%	5,484,455	-20.551%
2023-06-06	112.5400	116.0700	112.4800	114.2300	+1.782%	31,736,858	-55.327%
2023-06-05	113.9000	114.2900	111.7650	112.2300	-1.466%	5,873,121	-54.531%
2023-06-02	113.4100	114.3500	112.8500	113.9000	+1.020%	4,527,026	-55.198%
2023-06-01	112.1000	113.2300	111.6000	112.7500	+0.499%	4,084,447	-54.741%
2023-05-31	112.2900	112.9600	110.3050	112.1900	-0.134%	16,398,427	-54.515%
2023-05-30	113.8300	113.8300	111.4450	112.3400	-1.257%	76,429	-54.575%
2023-05-26	112.6800	114.0000	112.1000	113.7700	+0.851%	4,027,345	-55.146%
2023-05-25	115.3800	116.0500	112.4900	112.8100	-3.142%	5,620,385	-54.765%
2023-05-24	117.7500	117.8400	115.9200	116.4700	-1.522%	2,623,968	-56.186%
2023-05-23	118.4100	119.8400	117.7500	118.2700	-1.062%	2,173,406	-56.853%
2023-05-22	119.9800	120.2585	119.3310	119.5400	0.000%	2,042,025	-57.311%
2023-05-19	120.4900	120.8300	119.2900	119.5400	-0.516%	3,224,554	-57.311%
2023-05-18	119.4600	120.1900	118.8250	120.1600	+0.393%	3,211,990	-57.532%
2023-05-17	118.8000	120.3200	118.7500	119.6900	+0.851%	2,599,084	-57.365%
2023-05-16	119.5700	119.9100	118.5800	118.6800	-0.869%	1,752,868	-57.002%
2023-05-15	119.4500	119.8500	119.0400	119.7200	+0.226%	1,805,017	-57.376%
2023-05-12	119.7500	120.3300	118.7150	119.4500	+0.084%	1,711,650	-57.279%
2023-05-11	118.2200	119.7500	117.4550	119.3500	+0.845%	1,856,896	-57.243%
2023-05-10	120.0950	120.4100	117.3900	118.3500	-0.871%	2,434,299	-56.882%
2023-05-09	118.9900	119.6400	118.0500	119.3900	-0.092%	2,393,496	-57.258%
2023-05-08	119.6400	120.1600	118.8200	119.5000	-0.665%	2,189,268	-57.297%
2023-05-05	118.5900	120.6170	118.2200	120.3000	+2.140%	2,163,266	-57.581%
2023-05-04	119.2000	119.6400	116.9500	117.7800	-1.307%	2,523,082	-56.673%
2023-05-03	119.7000	121.1700	118.9600	119.3400	+0.067%	1,729,167	-57.240%
2023-05-02	121.2950	121.7200	118.4200	119.2600	-1.795%	2,543,664	-57.211%
2023-05-01	121.6600	122.3600	121.3050	121.4400	-0.557%	2,012,508	-57.979%
2023-04-28	119.4900	122.1700	119.1600	122.1200	+2.107%	2,767,956	-58.213%
2023-04-27	119.4800	120.0400	118.5900	119.6000	+1.031%	3,018,712	-57.333%
2023-04-26	119.4200	120.9200	117.7500	118.3800	-1.424%	3,457,506	-56.893%
2023-04-25	118.2200	122.3900	118.1600	120.0900	+2.379%	7,399,173	-57.507%
2023-04-24	116.9300	118.2300	116.8250	117.3000	+0.291%	3,926,936	-56.496%
2023-04-21	116.5000	117.1250	116.1800	116.9600	+0.128%	2,081,277	-56.370%
2023-04-20	116.9000	117.4100	116.4800	116.8100	-0.231%	3,019,783	-56.314%
2023-04-19	117.3000	117.5450	116.2500	117.0800	-0.026%	2,276,297	-56.414%
2023-04-18	117.4900	117.7500	116.4700	117.1100	0.000%	2,561,075	-56.426%
2023-04-17	115.5900	117.2000	115.3750	117.1100	+1.315%	2,541,559	-56.426%
2023-04-14	115.8500	116.5300	114.3850	115.5900	-0.112%	2,327,073	-55.853%
2023-04-13	114.7300	115.9700	114.3000	115.7200	+1.074%	2,647,456	-55.902%
2023-04-12	115.6200	116.0250	113.7000	114.4900	-0.296%	4,208,526	-55.428%
2023-04-11	114.3200	115.2750	113.8600	114.8300	+0.985%	3,166,355	-55.560%
2023-04-10	112.5500	113.7500	112.3500	113.7100	+0.619%	1,749,104	-55.123%
2023-04-06	112.3400	113.3927	111.9800	113.0100	+0.596%	2,456,884	-54.845%
2023-04-05	111.2900	112.4500	111.1000	112.3400	+0.672%	2,376,605	-54.575%
2023-04-04	113.0700	113.3500	111.0800	111.5900	-1.099%	2,364,743	-54.270%
2023-04-03	112.5700	113.1000	111.9100	112.8300	-0.177%	3,303,334	-54.773%
2023-03-31	113.7900	113.9000	112.6000	113.0300	+0.027%	3,874,126	-54.853%
2023-03-30	112.6600	113.6900	112.0000	113.0000	+1.037%	2,222,337	-54.841%
2023-03-29	112.2100	112.5000	111.2200	111.8400	+0.503%	2,936,173	-54.372%
2023-03-28	111.3600	111.5100	110.6800	111.2800	-0.438%	2,762,418	-54.143%
2023-03-27	113.5200	114.0800	111.6500	111.7700	-0.667%	3,054,355	-54.344%
2023-03-24	109.7700	112.6800	109.1300	112.5200	+1.278%	3,377,478	-54.648%
2023-03-23	110.9800	113.3600	110.3800	111.1000	-0.225%	3,432,173	-54.068%
2023-03-22	112.8000	114.3550	111.3000	111.3500	-1.495%	3,848,897	-54.172%
2023-03-21	112.9200	114.2600	111.7300	113.0400	+2.012%	4,124,034	-54.857%
2023-03-20	108.5800	111.0700	108.3050	110.8100	+2.441%	4,695,017	-53.948%
2023-03-17	109.0700	110.0879	107.7600	108.1700	-1.206%	8,972,190	-52.824%
2023-03-16	108.1300	109.7950	106.5200	109.4900	+0.211%	5,951,775	-53.393%
2023-03-15	109.1700	109.6700	107.1200	109.2600	-1.149%	5,686,476	-53.295%
2023-03-14	108.0700	112.3000	107.0000	110.5300	+6.024%	9,400,639	-53.832%
2023-03-13	110.5500	110.6000	103.9900	104.2500	-6.778%	9,819,924	-51.050%
2023-03-10	114.8500	114.8500	110.8800	111.8300	-3.102%	4,708,080	-54.368%
2023-03-09	116.9150	118.4700	115.3000	115.4100	-1.418%	2,742,960	-55.784%
2023-03-08	117.1100	117.6000	116.7606	117.0700	-0.154%	2,476,944	-56.411%
2023-03-07	118.1600	118.7800	116.8600	117.2500	-0.686%	2,457,559	-56.478%
2023-03-06	118.3800	119.4800	118.0000	118.0600	-0.169%	2,237,240	-56.776%
2023-03-03	117.1500	118.2850	117.0400	118.2600	+1.025%	3,050,578	-56.849%
2023-03-02	116.0000	117.5700	115.5100	117.0600	+1.079%	3,733,673	-56.407%
2023-03-01	114.7400	115.9800	113.9150	115.8100	+0.626%	3,184,210	-55.936%
2023-02-28	114.5300	116.2200	114.4200	115.0900	+0.331%	3,172,910	-55.661%
2023-02-27	116.5200	116.5200	114.3800	114.7100	+0.227%	3,382,213	-55.514%
2023-02-24	114.8900	115.2200	114.1700	114.4500	-1.793%	3,880,855	-55.413%
2023-02-23	114.7100	116.9900	114.1300	116.5400	+3.042%	5,156,391	-56.212%
2023-02-22	114.2900	114.2900	112.7300	113.1000	-0.633%	3,227,198	-54.881%
2023-02-21	114.6500	115.3150	113.7200	113.8200	-1.344%	2,789,600	-55.166%
2023-02-17	116.1800	116.1800	114.6801	115.3700	-0.500%	2,820,245	-55.768%
2023-02-16	116.1900	118.0500	115.8600	115.9500	-1.520%	2,518,016	-55.990%
2023-02-15	115.5100	118.0200	114.9750	117.7400	+1.491%	3,246,772	-56.659%
2023-02-14	116.0000	117.1950	115.0646	116.0100	-0.378%	2,782,451	-56.012%
2023-02-13	114.5100	116.6400	114.1200	116.4500	+0.700%	3,467,001	-56.179%
2023-02-10	116.2100	116.6750	114.8300	115.6400	-0.738%	3,918,355	-55.872%
2023-02-09	116.7900	117.4900	115.7200	116.5000	+0.518%	4,673,775	-56.197%
2023-02-08	115.2800	117.1500	114.9000	115.9000	+0.538%	4,156,773	-55.971%
2023-02-07	109.2500	115.5000	109.1100	115.2800	+8.346%	7,775,072	-55.734%
2023-02-06	105.8900	106.6000	105.5200	106.4000	-0.188%	3,958,996	-52.039%
2023-02-03	105.4600	107.0800	105.1000	106.6000	-0.929%	3,451,588	-52.129%
2023-02-02	108.7800	110.0200	107.2100	107.6000	-0.518%	3,905,093	-52.574%
2023-02-01	105.9400	108.6400	105.6500	108.1600	+1.387%	2,906,201	-52.820%
2023-01-31	106.1700	106.6900	105.8050	106.6800	+0.879%	2,434,222	-52.165%
2023-01-30	105.6200	106.7600	105.2300	105.7500	-0.695%	3,116,145	-51.745%
2023-01-27	106.0400	107.1500	105.9350	106.4900	+0.216%	2,091,748	-52.080%
2023-01-26	105.1700	106.3000	104.4100	106.2600	+1.782%	2,030,871	-51.976%
2023-01-25	102.5700	104.5100	101.7200	104.4000	+0.665%	1,749,139	-51.121%
2023-01-24	105.7900	105.8700	103.5600	103.7100	-1.743%	3,218,134	-50.795%
2023-01-23	104.3300	106.3000	104.0800	105.5500	+1.442%	2,391,297	-51.653%
2023-01-20	102.0700	104.1600	101.5800	104.0500	+1.830%	2,444,266	-50.956%
2023-01-19	102.9000	103.5700	101.9100	102.1800	-1.017%	2,666,640	-50.059%
2023-01-18	104.2300	105.1000	103.2000	103.2300	-0.750%	3,269,466	-50.567%
2023-01-17	102.9600	104.1100	102.8300	104.0100	+1.414%	3,697,053	-50.937%
2023-01-13	102.1900	102.8300	101.2900	102.5600	+0.137%	3,881,176	-50.244%
2023-01-12	101.2000	102.6000	101.0950	102.4200	+0.877%	2,681,380	-50.176%
2023-01-11	101.2600	101.5900	100.1700	101.5300	+0.485%	2,355,379	-49.739%
2023-01-10	101.7900	102.1800	100.1400	101.0400	-1.009%	2,410,848	-49.495%
2023-01-09	100.2000	102.6300	100.2000	102.0700	-0.108%	2,811,876	-50.005%
2023-01-06	100.0300	102.7500	99.8500	102.1800	+2.797%	3,040,971	-50.059%
2023-01-05	101.2600	101.2650	98.8100	99.4000	-2.606%	4,282,212	-48.662%
2023-01-04	102.1100	103.0200	101.0000	102.0600	+0.840%	3,436,489	-50.000%
2023-01-03	101.7200	102.7017	100.4000	101.2100	+0.139%	2,269,280	-49.580%
2022-12-30	100.6900	101.1000	99.7500	101.0700	-0.424%	1,956,191	-49.510%
2022-12-29	100.5000	102.0200	100.0500	101.5000	+1.591%	1,943,700	-49.724%
2022-12-28	100.9900	101.8150	99.8800	99.9100	-0.903%	1,906,464	-48.924%
2022-12-27	100.5000	101.1900	100.0700	100.8200	+0.358%	1,560,726	-49.385%
2022-12-23	99.3800	100.6700	98.8200	100.4600	+0.924%	1,446,680	-49.204%
2022-12-22	100.3800	101.0700	97.8000	99.5400	-1.582%	2,259,059	-48.734%
2022-12-21	100.0400	101.9600	99.9000	101.1400	+1.587%	2,906,267	-49.545%
2022-12-20	98.5400	100.0700	98.3200	99.5600	+0.902%	2,942,086	-48.744%
2022-12-19	98.9800	100.2300	98.2600	98.6700	+0.091%	3,912,366	-48.282%
2022-12-16	97.9000	99.2100	97.2500	98.5800	+0.112%	8,253,260	-48.235%
2022-12-15	100.4300	101.1600	98.1417	98.4700	-3.376%	3,223,041	-48.177%
2022-12-14	101.9000	103.8800	100.9800	101.9100	+0.345%	3,456,893	-49.926%
2022-12-13	106.2200	106.2300	100.5500	101.5600	-0.888%	3,585,891	-49.754%
2022-12-12	101.4300	102.7200	100.5600	102.4700	+1.818%	2,212,246	-50.200%
2022-12-09	101.0400	101.8600	100.5700	100.6400	-0.808%	1,763,318	-49.295%
2022-12-08	100.9800	102.0750	100.5100	101.4600	+0.965%	2,063,226	-49.704%
2022-12-07	100.6100	101.1500	99.5607	100.4900	+0.140%	2,361,664	-49.219%
2022-12-06	102.5400	102.6100	99.9100	100.3500	-1.801%	2,342,199	-49.148%
2022-12-05	104.7500	104.7500	101.6300	102.1900	-3.101%	3,411,840	-50.064%
2022-12-02	103.3700	105.8500	103.3700	105.4600	+0.409%	2,881,656	-51.612%
2022-12-01	104.3600	105.5000	103.9800	105.0300	+0.642%	3,086,867	-51.414%
2022-11-30	100.7200	104.9900	100.7200	104.3600	+2.797%	5,573,147	-51.102%
2022-11-29	101.7400	102.7500	101.2100	101.5200	-0.236%	3,194,498	-49.734%
2022-11-28	102.1500	102.8900	101.4700	101.7600	-0.712%	2,867,767	-49.853%
2022-11-25	102.0800	103.4800	101.8700	102.4900	+0.402%	1,446,651	-50.210%
2022-11-23	100.9900	102.4300	100.7700	102.0800	+1.079%	2,259,558	-50.010%
2022-11-22	99.8500	101.1100	98.9500	100.9900	+1.620%	2,889,194	-49.470%
2022-11-21	99.6700	100.5800	99.0100	99.3800	-0.481%	2,720,383	-48.652%
2022-11-18	99.7700	100.8700	98.3900	99.8600	+1.288%	3,367,551	-48.898%
2022-11-17	98.5300	99.0600	97.8400	98.5900	-1.390%	4,353,172	-48.240%
2022-11-16	100.9700	101.2600	99.6200	99.9800	-0.369%	4,188,584	-48.960%
2022-11-15	102.2500	102.6300	99.4100	100.3500	+0.340%	4,595,851	-49.148%
2022-11-14	100.6000	102.4400	99.4500	100.0100	-0.458%	3,763,452	-48.975%
2022-11-11	101.0300	101.7200	99.9700	100.4700	-0.525%	5,989,617	-49.209%
2022-11-10	101.4300	101.9900	99.8900	101.0000	+5.011%	5,850,212	-49.475%
2022-11-09	98.3000	98.3000	96.1300	96.1800	-2.335%	2,858,136	-46.943%
2022-11-08	96.3000	99.9500	95.9500	98.4800	+2.168%	3,868,810	-48.182%
2022-11-07	95.1800	96.5900	94.7000	96.3900	+2.195%	4,086,208	-47.059%
2022-11-04	95.9800	95.9800	92.8400	94.3200	-0.264%	6,052,720	-45.897%
2022-11-03	99.5700	99.8000	94.3350	94.5700	-5.957%	7,059,466	-46.040%
2022-11-02	103.8100	104.9900	100.4300	100.5600	-3.326%	6,184,711	-49.254%
2022-11-01	103.2700	104.5000	102.7000	104.0200	+1.246%	5,208,081	-50.942%
2022-10-31	102.7200	103.4650	100.9200	102.7400	+0.136%	5,317,745	-50.331%
2022-10-28	99.6800	103.4600	99.5900	102.6000	+3.836%	5,654,780	-50.263%
2022-10-27	95.8950	100.2700	95.3500	98.8100	-2.899%	7,085,012	-48.355%
2022-10-26	100.9100	102.6450	100.7400	101.7600	+1.679%	6,248,418	-49.853%
2022-10-25	97.7100	100.6100	97.6400	100.0800	+2.804%	5,327,367	-49.011%
2022-10-24	97.9000	98.6700	96.8000	97.3500	+0.631%	3,421,151	-47.581%
2022-10-21	94.5500	96.8900	93.9300	96.7400	+1.821%	5,468,260	-47.250%
2022-10-20	96.4600	96.7475	94.5000	95.0100	-1.268%	3,610,525	-46.290%
2022-10-19	95.3500	96.8300	95.0900	96.2300	-0.967%	2,452,941	-46.971%
2022-10-18	98.6200	99.2850	96.0300	97.1700	-0.205%	3,227,886	-47.484%
2022-10-17	96.4600	97.5000	96.2100	97.3700	+3.431%	4,732,716	-47.592%
2022-10-14	96.3300	96.6500	93.9860	94.1400	-1.579%	2,966,790	-45.793%
2022-10-13	91.7200	96.0800	91.5500	95.6500	+2.081%	3,826,604	-46.649%
2022-10-12	94.2500	95.4100	93.5950	93.7000	-1.833%	3,231,927	-45.539%
2022-10-11	98.2700	98.3400	94.5700	95.4500	-3.087%	4,484,033	-46.537%
2022-10-10	98.5700	99.0700	97.1900	98.4900	-0.213%	2,966,425	-48.188%
2022-10-07	98.3400	99.0350	97.5800	98.7000	-0.384%	3,787,235	-48.298%
2022-10-06	99.8900	100.9200	98.8700	99.0800	-1.462%	3,548,622	-48.496%
2022-10-05	97.9400	101.0300	97.7800	100.5500	+1.843%	2,967,357	-49.249%
2022-10-04	96.6600	98.9800	96.5600	98.7300	+3.469%	3,416,631	-48.314%
2022-10-03	94.3300	95.9900	93.2100	95.4200	+1.977%	3,827,084	-46.521%
2022-09-30	95.1200	95.7700	93.5100	93.5700	-1.349%	3,934,418	-45.463%
2022-09-29	95.2800	96.2800	93.9700	94.8500	-1.373%	4,006,827	-46.199%
2022-09-28	95.4600	96.7700	93.8900	96.1700	+1.083%	4,449,441	-46.938%
2022-09-27	96.5700	97.3900	94.0100	95.1400	-0.792%	3,704,133	-46.363%
2022-09-26	97.9900	98.5200	95.6900	95.9000	-2.093%	3,515,668	-46.788%
2022-09-23	98.0700	98.2200	96.6791	97.9500	-0.619%	3,968,670	-47.902%
2022-09-22	99.3990	99.7400	97.9500	98.5600	-1.034%	3,930,091	-48.224%
2022-09-21	102.7600	103.2200	99.5700	99.5900	-2.525%	4,093,194	-48.760%
2022-09-20	103.1000	103.3800	101.4750	102.1700	-1.428%	2,416,124	-50.054%
2022-09-19	102.5000	103.7900	101.9600	103.6500	+0.039%	3,342,035	-50.767%
2022-09-16	103.8400	103.9500	102.1200	103.6100	-0.928%	16,562,679	-50.748%
2022-09-15	105.1600	106.8700	104.0200	104.5800	-1.246%	3,931,237	-51.205%
2022-09-14	106.2600	106.9900	104.9500	105.9000	-0.019%	3,756,174	-51.813%
2022-09-13	106.7800	108.2750	105.7000	105.9200	-2.870%	5,683,138	-51.822%
2022-09-12	107.0900	109.1600	106.9800	109.0500	+2.433%	4,722,525	-53.205%
2022-09-09	105.6200	106.6800	105.2400	106.4600	+0.643%	3,718,684	-52.067%
2022-09-08	104.9700	106.0200	103.9000	105.7800	+0.028%	3,056,250	-51.758%
2022-09-07	104.2400	106.1100	104.1000	105.7500	+1.526%	3,638,217	-51.745%
2022-09-06	101.8400	104.5650	101.6200	104.1600	+2.681%	5,486,544	-51.008%
2022-09-02	104.4500	105.0000	100.8300	101.4400	-1.990%	3,007,240	-49.694%
2022-09-01	100.7100	103.6000	100.6400	103.5000	+2.283%	4,327,366	-50.696%
2022-08-31	102.7300	102.9000	100.6750	101.1900	-0.658%	4,432,591	-49.570%
2022-08-30	103.3000	103.5400	101.3900	101.8600	-1.265%	2,757,019	-49.902%
2022-08-29	102.9400	103.9500	102.8400	103.1650	-0.640%	2,768,201	-50.536%
2022-08-26	107.3400	107.7100	103.7200	103.8300	-3.207%	3,142,354	-50.852%