Dark

FISV
Fiserv, Inc. Common Stock
stock NASDAQ

At Close

Sep 11, 2026 3:59:58 PM EDT

51.58USD+5.394%(+2.64)5,598,049

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

49.51USD+1.165%(+0.57)1,305

After-hours

Sep 11, 2026 4:37:30 PM EDT

51.44USD-0.271%(-0.14)3,039

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	49.2500	51.6300	49.2500	51.5800	+5.394%	5,598,049	0.000%
2026-09-10	48.7900	49.7800	48.4000	48.9400	+0.637%	5,525,828	+5.394%
2026-09-09	50.8400	51.1400	48.6200	48.6300	-4.403%	9,456,244	+6.066%
2026-09-08	52.5600	52.5900	50.4300	50.8700	-4.019%	14,999,798	+1.396%
2026-09-04	52.0300	53.6100	51.1900	53.0000	+0.531%	6,501,311	-2.679%
2026-09-03	52.3700	53.1800	51.6000	52.7200	+1.502%	4,330,015	-2.162%
2026-09-02	51.8600	53.0900	51.5800	51.9400	+0.561%	5,397,526	-0.693%
2026-09-01	52.4000	52.9000	51.5500	51.6500	-3.096%	5,441,984	-0.136%
2026-08-31	52.7800	53.9800	52.6000	53.3000	+0.263%	8,795,804	-3.227%
2026-08-28	52.9600	53.7800	52.3100	53.1600	+1.103%	3,984,957	-2.972%
2026-08-27	52.6300	53.4800	52.3900	52.5800	+0.267%	4,083,680	-1.902%
2026-08-26	52.2800	52.7900	51.6800	52.4400	-0.038%	4,212,779	-1.640%
2026-08-25	52.5800	52.8700	52.0900	52.4600	-0.925%	3,987,368	-1.677%
2026-08-24	52.7200	53.4200	52.4500	52.9500	+0.704%	4,537,334	-2.587%
2026-08-21	51.7900	52.8200	51.3000	52.5800	+2.336%	5,920,725	-1.902%
2026-08-20	52.2100	52.2100	50.8900	51.3800	-1.306%	6,664,555	+0.389%
2026-08-19	51.8700	52.9700	51.6400	52.0600	+0.638%	4,512,919	-0.922%
2026-08-18	52.9300	53.4100	51.6900	51.7300	-0.919%	5,475,471	-0.290%
2026-08-17	54.1000	54.1000	52.0800	52.2100	-3.990%	4,896,775	-1.207%
2026-08-14	55.5500	55.7900	54.1000	54.3800	-1.965%	5,470,403	-5.149%
2026-08-13	52.1600	55.9700	52.0100	55.4700	+7.604%	8,307,050	-7.013%
2026-08-12	52.8400	52.8400	50.6300	51.5500	-2.386%	9,410,106	+0.058%
2026-08-11	51.9300	53.0100	51.5500	52.8100	+1.110%	8,093,532	-2.329%
2026-08-10	52.2100	53.0100	51.2000	52.2300	-0.286%	8,275,006	-1.244%
2026-08-07	53.7600	53.7600	51.4100	52.3800	-3.215%	9,232,124	-1.527%
2026-08-06	49.7600	54.1300	49.6400	54.1200	0.000%	19,611,087	-4.693%
2026-08-05	56.3700	56.5700	53.6500	54.1200	-2.976%	11,798,799	-4.693%
2026-08-04	53.1700	55.8100	53.0800	55.7800	+2.631%	11,718,321	-7.530%
2026-08-03	54.9700	55.5200	54.1800	54.3500	+0.760%	14,284,355	-5.097%
2026-07-31	53.5300	54.0800	52.7500	53.9400	-0.222%	5,657,570	-4.375%
2026-07-30	54.6100	54.7400	53.0700	54.0600	-2.840%	7,349,823	-4.587%
2026-07-29	54.3700	56.0000	54.0800	55.6400	+2.676%	6,883,085	-7.297%
2026-07-28	53.0700	54.6600	53.0600	54.1900	+3.653%	5,985,738	-4.816%
2026-07-27	51.8300	52.6100	51.2200	52.2800	+2.450%	5,374,633	-1.339%
2026-07-24	50.3100	51.7200	49.9800	51.0300	+2.101%	5,207,944	+1.078%
2026-07-23	50.2200	50.4500	49.6600	49.9800	-0.478%	5,354,847	+3.201%
2026-07-22	50.8300	51.0100	49.9600	50.2200	-0.751%	3,782,044	+2.708%
2026-07-21	50.7900	51.8400	50.5800	50.6000	-2.071%	4,598,620	+1.937%
2026-07-20	50.4400	51.9600	50.0000	51.6700	+2.074%	5,681,441	-0.174%
2026-07-17	51.5600	52.2100	50.2600	50.6200	-2.070%	5,992,378	+1.896%
2026-07-16	51.0400	51.8700	50.0600	51.6900	+2.661%	7,863,908	-0.213%
2026-07-15	51.2900	51.9500	50.1300	50.3500	+1.697%	7,226,822	+2.443%
2026-07-14	50.2200	50.7800	49.4800	49.5100	-3.282%	5,396,503	+4.181%
2026-07-13	51.2900	52.2000	51.0600	51.1900	+1.507%	6,625,270	+0.762%
2026-07-10	52.0700	52.3000	50.1200	50.4300	-2.324%	7,367,451	+2.280%
2026-07-09	50.1500	51.6600	49.8100	51.6300	+2.015%	4,897,488	-0.097%
2026-07-08	51.3400	51.8400	50.4700	50.6100	-3.966%	8,189,703	+1.917%
2026-07-07	54.1000	55.3400	52.5600	52.7000	+1.796%	11,288,993	-2.125%
2026-07-06	52.1500	52.2400	50.8800	51.7700	-1.070%	5,146,506	-0.367%
2026-07-02	51.4300	53.1100	51.3100	52.3300	+3.174%	9,073,051	-1.433%
2026-07-01	50.0800	51.8000	49.7300	50.7200	+3.384%	6,927,276	+1.696%
2026-06-30	48.7600	49.1100	47.2400	49.0600	+0.512%	6,538,480	+5.137%
2026-06-29	50.3800	50.3800	48.5800	48.8100	-1.334%	6,747,576	+5.675%
2026-06-26	47.6100	49.5500	47.6100	49.4700	+4.125%	18,427,645	+4.265%
2026-06-25	48.1900	48.7700	47.2900	47.5100	-1.370%	6,550,079	+8.567%
2026-06-24	47.5500	48.8900	47.3300	48.1700	+1.861%	6,243,233	+7.079%
2026-06-23	47.9000	48.1200	47.1700	47.2900	+0.254%	6,240,313	+9.072%
2026-06-22	47.8800	48.7700	47.0400	47.1700	-1.421%	7,381,657	+9.349%
2026-06-18	48.6000	48.8800	47.5100	47.8500	-1.907%	13,344,267	+7.795%
2026-06-17	50.1200	52.3100	48.4400	48.7800	-2.068%	15,008,370	+5.740%
2026-06-16	48.4700	50.1000	48.3200	49.8100	+3.987%	15,799,739	+3.554%
2026-06-15	49.2300	50.6300	47.3700	47.9000	-10.950%	26,793,883	+7.683%
2026-06-12	53.1700	54.0300	52.3800	53.7900	+1.376%	4,101,984	-4.109%
2026-06-11	52.9600	53.4800	51.8000	53.0600	-0.413%	4,941,028	-2.789%
2026-06-10	53.5000	54.2300	52.6000	53.2800	-1.443%	3,465,193	-3.191%
2026-06-09	52.7400	54.3600	52.4000	54.0600	+2.561%	5,986,867	-4.587%
2026-06-08	53.7300	53.9700	52.5600	52.7100	-3.142%	5,548,796	-2.144%
2026-06-05	55.2600	55.8200	53.4900	54.4200	-3.219%	7,125,702	-5.219%
2026-06-04	56.2300	56.9900	55.7900	56.2300	+2.125%	5,135,715	-8.270%
2026-06-03	55.8000	56.0200	53.0000	55.0600	-2.480%	10,225,020	-6.320%
2026-06-02	57.9700	57.9900	56.3700	56.4600	-4.402%	8,435,185	-8.643%
2026-06-01	56.7900	59.0800	56.4400	59.0600	+4.402%	7,888,822	-12.665%
2026-05-29	55.6000	57.3300	55.4500	56.5700	+1.344%	11,707,371	-8.821%
2026-05-28	55.5800	56.1900	55.1000	55.8200	+0.360%	5,412,362	-7.596%
2026-05-27	55.4700	57.3100	55.4100	55.6200	+0.036%	4,576,171	-7.264%
2026-05-26	56.5900	56.7200	55.4100	55.6000	-2.644%	5,551,507	-7.230%
2026-05-22	56.1500	57.2800	56.1500	57.1100	+2.329%	6,406,220	-9.683%
2026-05-21	55.4500	56.0000	55.0300	55.8100	-1.081%	6,930,584	-7.579%
2026-05-20	56.2600	56.7300	54.4800	56.4200	+0.678%	5,366,357	-8.579%
2026-05-19	57.4800	57.6300	55.6600	56.0400	-1.112%	7,534,078	-7.959%
2026-05-18	55.3100	57.4800	55.3100	56.6700	+2.422%	8,322,570	-8.982%
2026-05-15	54.1700	55.7200	53.5400	55.3300	+3.479%	8,069,828	-6.778%
2026-05-14	53.1200	53.7700	52.2700	53.4700	+2.081%	5,857,667	-3.535%
2026-05-13	54.3500	54.3500	52.1700	52.3800	-4.555%	7,318,031	-1.527%
2026-05-12	54.6000	55.4400	54.1000	54.8800	+0.938%	6,320,778	-6.013%
2026-05-11	55.1500	55.2600	54.1300	54.3700	-1.983%	6,418,944	-5.132%
2026-05-08	56.5100	56.5300	54.6500	55.4700	-2.359%	5,566,113	-7.013%
2026-05-07	56.4500	57.7300	56.4500	56.8100	+1.338%	7,145,865	-9.206%
2026-05-06	57.4600	57.7200	55.6700	56.0600	-2.130%	10,012,737	-7.991%
2026-05-05	57.8600	59.5100	56.4900	57.2800	-8.804%	15,392,834	-9.951%
2026-05-04	62.1500	64.0100	62.0400	62.8100	+1.094%	7,060,353	-17.879%
2026-05-01	63.5300	63.7600	62.0500	62.1300	-0.877%	4,075,967	-16.981%
2026-04-30	61.1700	62.7400	60.6000	62.6800	+1.032%	5,102,103	-17.709%
2026-04-29	61.5100	62.3800	61.2100	62.0400	+0.714%	4,800,595	-16.860%
2026-04-28	61.8400	62.3200	61.1100	61.6000	+0.522%	4,096,736	-16.266%
2026-04-27	60.5800	61.6000	60.5100	61.2800	+0.756%	4,242,330	-15.829%
2026-04-24	61.3300	61.3300	60.2800	60.8200	-1.170%	3,951,119	-15.192%
2026-04-23	62.5300	62.7700	60.5700	61.5400	-2.734%	4,806,410	-16.185%
2026-04-22	63.3500	63.5800	62.4700	63.2700	0.000%	3,976,488	-18.476%
2026-04-21	64.8600	65.2800	62.9400	63.2700	-1.372%	4,636,926	-18.476%
2026-04-20	63.9200	65.0400	63.9200	64.1500	+0.281%	5,554,472	-19.595%
2026-04-17	62.9600	64.3200	62.6000	63.9700	+2.450%	5,155,691	-19.368%
2026-04-16	61.5400	62.7700	61.3100	62.4400	+1.893%	4,913,540	-17.393%
2026-04-15	60.3700	61.8200	59.9900	61.2800	+3.847%	7,113,874	-15.829%
2026-04-14	59.1400	59.6000	58.6800	59.0100	+0.374%	4,444,470	-12.591%
2026-04-13	55.9300	59.0400	55.7800	58.7900	+4.814%	7,367,385	-12.264%
2026-04-10	56.4600	56.6400	55.4800	56.0900	-0.585%	5,212,472	-8.041%
2026-04-09	56.1500	56.5300	55.1900	56.4200	-0.406%	5,610,601	-8.579%
2026-04-08	57.4000	58.1800	56.5000	56.6500	+2.386%	7,715,562	-8.950%
2026-04-07	56.2500	56.5900	54.9400	55.3300	-1.775%	5,401,027	-6.778%
2026-04-06	56.2800	57.3200	56.2600	56.3300	+0.321%	4,304,365	-8.432%
2026-04-02	55.3400	57.1700	54.3000	56.1500	+1.262%	9,361,958	-8.139%
2026-04-01	55.8900	56.1500	53.7800	55.4500	-0.743%	5,685,164	-6.979%
2026-03-31	55.5500	55.8650	54.1400	55.8650	+2.448%	7,010,811	-7.670%
2026-03-30	54.3600	55.0600	54.0000	54.5300	+1.169%	7,207,056	-5.410%
2026-03-27	54.8500	54.8500	52.9400	53.9000	-2.953%	8,087,034	-4.304%
2026-03-26	56.1300	57.0900	55.4600	55.5400	-1.925%	4,694,219	-7.130%
2026-03-25	57.0400	57.9100	55.5100	56.6300	+0.533%	5,346,836	-8.918%
2026-03-24	57.3800	57.3800	55.8800	56.3300	-2.374%	6,492,086	-8.432%
2026-03-23	58.0100	58.5100	56.7600	57.7000	+1.122%	6,784,537	-10.607%
2026-03-20	56.6000	57.4000	56.3600	57.0600	+0.088%	8,017,571	-9.604%
2026-03-19	56.8300	58.2900	56.0900	57.0100	-0.088%	6,284,950	-9.525%
2026-03-18	57.7800	58.2400	56.5400	57.0600	-1.959%	6,458,236	-9.604%
2026-03-17	58.0300	59.5500	58.0300	58.2000	+1.042%	6,320,124	-11.375%
2026-03-16	56.8700	57.6100	56.6300	57.6000	+1.516%	8,777,632	-10.451%
2026-03-13	56.4800	57.1400	56.0800	56.7400	+1.141%	6,460,003	-9.094%
2026-03-12	58.2200	58.8200	55.8700	56.1000	-4.086%	7,665,566	-8.057%
2026-03-11	59.7300	60.0500	58.0100	58.4900	-1.598%	6,384,628	-11.814%
2026-03-10	60.9600	60.9600	58.4700	59.4400	-3.018%	5,838,105	-13.223%
2026-03-09	62.2000	62.3200	59.9900	61.2900	-2.868%	5,428,370	-15.843%
2026-03-06	62.9700	63.1800	61.3800	63.1000	-1.175%	5,579,484	-18.257%
2026-03-05	62.6600	64.4100	62.6600	63.8500	+1.997%	6,692,490	-19.217%
2026-03-04	62.6300	62.8100	61.8100	62.6000	-0.398%	5,473,866	-17.604%
2026-03-03	60.5800	63.3600	59.8800	62.8500	+1.650%	5,117,613	-17.932%
2026-03-02	61.0100	62.1900	60.4600	61.8300	-0.754%	5,112,328	-16.578%
2026-02-27	61.2000	62.3200	60.1300	62.3000	+0.695%	10,160,938	-17.207%
2026-02-26	62.0100	63.0600	61.1200	61.8700	+0.438%	6,536,618	-16.632%
2026-02-25	59.8000	62.8300	58.9800	61.6000	+4.142%	1,110,273	-16.266%
2026-02-24	58.3500	59.4500	57.9200	59.1500	+1.250%	5,930,914	-12.798%
2026-02-23	60.5600	61.4200	58.1700	58.4200	-5.024%	7,491,499	-11.708%
2026-02-20	61.7500	62.0100	60.9200	61.5100	-0.065%	8,085,346	-16.144%
2026-02-19	62.9500	63.1700	60.8800	61.5500	-2.286%	8,405,031	-16.198%
2026-02-18	63.5100	64.1300	61.8200	62.9900	-0.741%	8,720,169	-18.114%
2026-02-17	60.6500	63.7700	60.5800	63.4600	+6.979%	11,390,019	-18.720%
2026-02-13	59.2400	60.0700	58.6000	59.3200	+0.902%	11,662,105	-13.048%
2026-02-12	62.3500	62.6700	58.5600	58.7900	-5.315%	10,134,941	-12.264%
2026-02-11	62.6600	63.5600	62.0200	62.0900	-0.815%	10,301,643	-16.927%
2026-02-10	59.6400	63.5900	58.7400	62.6000	+4.142%	13,418,460	-17.604%
2026-02-09	60.1100	60.9400	59.7800	60.1100	+0.233%	12,166,686	-14.191%
2026-02-06	58.6900	60.1100	58.6300	59.9700	+2.653%	9,876,597	-13.990%
2026-02-05	60.2400	60.8400	58.0100	58.4200	-2.177%	9,695,033	-11.708%
2026-02-04	57.9500	60.2900	57.8900	59.7200	+2.753%	11,645,910	-13.630%
2026-02-03	61.2800	61.7700	57.7900	58.1200	-7.687%	14,765,144	-11.253%
2026-02-02	63.0300	63.7100	62.6500	62.9600	-1.177%	6,580,369	-18.075%
2026-01-30	63.3400	64.0400	62.6800	63.7100	+0.394%	5,891,169	-19.039%
2026-01-29	65.3600	65.4800	63.2100	63.4600	-2.279%	7,702,088	-18.720%
2026-01-28	66.4900	66.6300	64.6300	64.9400	-2.096%	6,766,223	-20.573%
2026-01-27	66.7800	66.8300	65.3900	66.3300	-1.251%	9,701,954	-22.237%
2026-01-26	67.4500	67.8200	66.3200	67.1700	-0.577%	13,434,201	-23.210%
2026-01-23	66.9400	67.6300	66.8100	67.5600	+0.252%	6,232,749	-23.653%
2026-01-22	66.0900	67.5500	66.0000	67.3900	+2.479%	7,176,926	-23.460%
2026-01-21	64.7200	66.0000	64.5800	65.7600	+1.953%	8,691,652	-21.563%
2026-01-20	65.7800	66.1500	64.1900	64.5000	-2.700%	11,016,953	-20.031%
2026-01-16	66.5700	66.7900	66.0900	66.2900	-0.778%	8,227,865	-22.190%
2026-01-15	67.6200	68.0700	66.4800	66.8100	-1.022%	10,635,364	-22.796%
2026-01-14	66.4700	67.5000	66.4600	67.5000	+1.124%	16,423,381	-23.585%
2026-01-13	68.6200	68.6200	65.9800	66.7500	-2.097%	18,240,303	-22.727%
2026-01-12	69.3600	69.4000	67.2900	68.1800	-2.377%	10,640,628	-24.347%
2026-01-09	69.6100	70.0700	68.7900	69.8400	+0.489%	4,934,905	-26.145%
2026-01-08	68.3900	70.4100	68.0700	69.5000	+1.150%	5,547,126	-25.784%
2026-01-07	69.0000	69.2700	67.4600	68.7100	-0.058%	13,037,800	-24.931%
2026-01-06	67.0700	68.9600	67.0700	68.7500	+2.643%	6,907,838	-24.975%
2026-01-05	64.8400	68.0000	64.6100	66.9800	+2.104%	7,119,860	-22.992%
2026-01-02	67.4700	67.4700	65.1100	65.6000	-2.337%	6,021,331	-21.372%
2025-12-31	67.5000	67.9100	67.1500	67.1700	-0.548%	4,131,028	-23.210%
2025-12-30	67.1400	68.5600	67.0500	67.5400	+0.357%	5,075,811	-23.630%
2025-12-29	67.2500	67.4800	66.4400	67.3000	-0.296%	6,213,852	-23.358%
2025-12-26	67.6400	67.7500	66.9500	67.5000	-0.633%	3,370,172	-23.585%
2025-12-24	67.6700	68.1000	67.0800	67.9300	+0.325%	3,243,880	-24.069%
2025-12-23	68.6100	68.7500	67.6100	67.7100	-1.326%	8,591,441	-23.822%
2025-12-22	68.0700	69.1100	68.0000	68.6200	+1.016%	5,935,391	-24.832%
2025-12-19	68.2100	68.6400	67.4800	67.9300	-0.103%	20,562,237	-24.069%
2025-12-18	68.6200	69.2300	67.2500	68.0000	-0.483%	12,940,209	-24.147%
2025-12-17	67.6100	69.3500	67.6100	68.3300	+0.960%	14,363,821	-24.513%
2025-12-16	69.1400	69.3600	67.1800	67.6800	-1.828%	19,074,469	-23.788%
2025-12-15	69.1400	69.4200	68.0000	68.9400	+0.276%	16,805,682	-25.181%
2025-12-12	68.6100	69.3500	67.9600	68.7500	+0.836%	13,182,467	-24.975%
2025-12-11	66.7600	68.5000	66.7200	68.1800	+2.465%	22,382,844	-24.347%
2025-12-10	66.1700	66.6200	65.6200	66.5400	+0.453%	9,372,630	-22.483%
2025-12-09	66.2500	66.7500	65.6700	66.2400	+0.791%	5,921,362	-22.132%
2025-12-08	66.3900	67.4100	65.4500	65.7200	-0.845%	8,424,553	-21.516%
2025-12-05	66.1400	67.4500	66.1000	66.2800	+0.318%	7,181,067	-22.179%
2025-12-04	66.3600	66.9300	65.2900	66.0700	-1.359%	6,017,963	-21.931%
2025-12-03	64.6100	67.6900	64.5000	66.9800	+5.914%	14,895,572	-22.992%
2025-12-02	62.8600	64.0500	61.7300	63.2400	+0.877%	7,002,548	-18.438%
2025-12-01	61.2400	63.7900	60.4600	62.6900	+2.084%	10,669,739	-17.722%
2025-11-28	61.0800	62.3900	60.7700	61.4100	+1.037%	6,770,461	-16.007%
2025-11-26	61.1900	61.5000	60.6700	60.7800	+0.049%	7,877,149	-15.137%
2025-11-25	60.6900	61.7200	60.5600	60.7500	+0.165%	6,847,751	-15.095%
2025-11-24	60.1700	61.1600	59.8500	60.6500	-0.280%	10,045,925	-14.955%
2025-11-21	59.7900	61.8400	59.6200	60.8200	+1.740%	8,342,714	-15.192%
2025-11-20	61.6200	62.2300	59.7200	59.7800	-2.288%	7,107,648	-13.717%
2025-11-19	61.5400	61.8500	60.4000	61.1800	-0.245%	5,069,177	-15.691%
2025-11-18	62.1600	62.6400	61.1500	61.3300	-2.154%	6,925,549	-15.898%
2025-11-17	63.5600	64.1500	62.4300	62.6800	-1.151%	5,458,763	-17.709%
2025-11-14	63.8500	64.0900	63.0900	63.4100	-1.736%	5,570,917	-18.656%
2025-11-13	64.7800	66.9000	64.4000	64.5300	+0.249%	9,249,268	-20.068%
2025-11-12	64.2000	64.8600	63.0900	64.3700	+0.218%	6,237,996	-19.870%
2025-11-11	63.7400	64.4200	63.2200	64.2300	-43.771%	5,484,455	-19.695%
2023-06-06	112.5400	116.0700	112.4800	114.2300	+1.782%	31,736,858	-54.845%
2023-06-05	113.9000	114.2900	111.7650	112.2300	-1.466%	5,873,121	-54.041%
2023-06-02	113.4100	114.3500	112.8500	113.9000	+1.020%	4,527,026	-54.715%
2023-06-01	112.1000	113.2300	111.6000	112.7500	+0.499%	4,084,447	-54.253%
2023-05-31	112.2900	112.9600	110.3050	112.1900	-0.134%	16,398,427	-54.024%
2023-05-30	113.8300	113.8300	111.4450	112.3400	-1.257%	76,429	-54.086%
2023-05-26	112.6800	114.0000	112.1000	113.7700	+0.851%	4,027,345	-54.663%
2023-05-25	115.3800	116.0500	112.4900	112.8100	-3.142%	5,620,385	-54.277%
2023-05-24	117.7500	117.8400	115.9200	116.4700	-1.522%	2,623,968	-55.714%
2023-05-23	118.4100	119.8400	117.7500	118.2700	-1.062%	2,173,406	-56.388%
2023-05-22	119.9800	120.2585	119.3310	119.5400	0.000%	2,042,025	-56.851%
2023-05-19	120.4900	120.8300	119.2900	119.5400	-0.516%	3,224,554	-56.851%
2023-05-18	119.4600	120.1900	118.8250	120.1600	+0.393%	3,211,990	-57.074%
2023-05-17	118.8000	120.3200	118.7500	119.6900	+0.851%	2,599,084	-56.905%
2023-05-16	119.5700	119.9100	118.5800	118.6800	-0.869%	1,752,868	-56.539%
2023-05-15	119.4500	119.8500	119.0400	119.7200	+0.226%	1,805,017	-56.916%
2023-05-12	119.7500	120.3300	118.7150	119.4500	+0.084%	1,711,650	-56.819%
2023-05-11	118.2200	119.7500	117.4550	119.3500	+0.845%	1,856,896	-56.783%
2023-05-10	120.0950	120.4100	117.3900	118.3500	-0.871%	2,434,299	-56.417%
2023-05-09	118.9900	119.6400	118.0500	119.3900	-0.092%	2,393,496	-56.797%
2023-05-08	119.6400	120.1600	118.8200	119.5000	-0.665%	2,189,268	-56.837%
2023-05-05	118.5900	120.6170	118.2200	120.3000	+2.140%	2,163,266	-57.124%
2023-05-04	119.2000	119.6400	116.9500	117.7800	-1.307%	2,523,082	-56.206%
2023-05-03	119.7000	121.1700	118.9600	119.3400	+0.067%	1,729,167	-56.779%
2023-05-02	121.2950	121.7200	118.4200	119.2600	-1.795%	2,543,664	-56.750%
2023-05-01	121.6600	122.3600	121.3050	121.4400	-0.557%	2,012,508	-57.526%
2023-04-28	119.4900	122.1700	119.1600	122.1200	+2.107%	2,767,956	-57.763%
2023-04-27	119.4800	120.0400	118.5900	119.6000	+1.031%	3,018,712	-56.873%
2023-04-26	119.4200	120.9200	117.7500	118.3800	-1.424%	3,457,506	-56.428%
2023-04-25	118.2200	122.3900	118.1600	120.0900	+2.379%	7,399,173	-57.049%
2023-04-24	116.9300	118.2300	116.8250	117.3000	+0.291%	3,926,936	-56.027%
2023-04-21	116.5000	117.1250	116.1800	116.9600	+0.128%	2,081,277	-55.899%
2023-04-20	116.9000	117.4100	116.4800	116.8100	-0.231%	3,019,783	-55.843%
2023-04-19	117.3000	117.5450	116.2500	117.0800	-0.026%	2,276,297	-55.945%
2023-04-18	117.4900	117.7500	116.4700	117.1100	0.000%	2,561,075	-55.956%
2023-04-17	115.5900	117.2000	115.3750	117.1100	+1.315%	2,541,559	-55.956%
2023-04-14	115.8500	116.5300	114.3850	115.5900	-0.112%	2,327,073	-55.377%
2023-04-13	114.7300	115.9700	114.3000	115.7200	+1.074%	2,647,456	-55.427%
2023-04-12	115.6200	116.0250	113.7000	114.4900	-0.296%	4,208,526	-54.948%
2023-04-11	114.3200	115.2750	113.8600	114.8300	+0.985%	3,166,355	-55.081%
2023-04-10	112.5500	113.7500	112.3500	113.7100	+0.619%	1,749,104	-54.639%
2023-04-06	112.3400	113.3927	111.9800	113.0100	+0.596%	2,456,884	-54.358%
2023-04-05	111.2900	112.4500	111.1000	112.3400	+0.672%	2,376,605	-54.086%
2023-04-04	113.0700	113.3500	111.0800	111.5900	-1.099%	2,364,743	-53.777%
2023-04-03	112.5700	113.1000	111.9100	112.8300	-0.177%	3,303,334	-54.285%
2023-03-31	113.7900	113.9000	112.6000	113.0300	+0.027%	3,874,126	-54.366%
2023-03-30	112.6600	113.6900	112.0000	113.0000	+1.037%	2,222,337	-54.354%
2023-03-29	112.2100	112.5000	111.2200	111.8400	+0.503%	2,936,173	-53.881%
2023-03-28	111.3600	111.5100	110.6800	111.2800	-0.438%	2,762,418	-53.648%
2023-03-27	113.5200	114.0800	111.6500	111.7700	-0.667%	3,054,355	-53.852%
2023-03-24	109.7700	112.6800	109.1300	112.5200	+1.278%	3,377,478	-54.159%
2023-03-23	110.9800	113.3600	110.3800	111.1000	-0.225%	3,432,173	-53.573%
2023-03-22	112.8000	114.3550	111.3000	111.3500	-1.495%	3,848,897	-53.678%
2023-03-21	112.9200	114.2600	111.7300	113.0400	+2.012%	4,124,034	-54.370%
2023-03-20	108.5800	111.0700	108.3050	110.8100	+2.441%	4,695,017	-53.452%
2023-03-17	109.0700	110.0879	107.7600	108.1700	-1.206%	8,972,190	-52.316%
2023-03-16	108.1300	109.7950	106.5200	109.4900	+0.211%	5,951,775	-52.891%
2023-03-15	109.1700	109.6700	107.1200	109.2600	-1.149%	5,686,476	-52.792%
2023-03-14	108.0700	112.3000	107.0000	110.5300	+6.024%	9,400,639	-53.334%
2023-03-13	110.5500	110.6000	103.9900	104.2500	-6.778%	9,819,924	-50.523%
2023-03-10	114.8500	114.8500	110.8800	111.8300	-3.102%	4,708,080	-53.876%
2023-03-09	116.9150	118.4700	115.3000	115.4100	-1.418%	2,742,960	-55.307%
2023-03-08	117.1100	117.6000	116.7606	117.0700	-0.154%	2,476,944	-55.941%
2023-03-07	118.1600	118.7800	116.8600	117.2500	-0.686%	2,457,559	-56.009%
2023-03-06	118.3800	119.4800	118.0000	118.0600	-0.169%	2,237,240	-56.310%
2023-03-03	117.1500	118.2850	117.0400	118.2600	+1.025%	3,050,578	-56.384%
2023-03-02	116.0000	117.5700	115.5100	117.0600	+1.079%	3,733,673	-55.937%
2023-03-01	114.7400	115.9800	113.9150	115.8100	+0.626%	3,184,210	-55.462%
2023-02-28	114.5300	116.2200	114.4200	115.0900	+0.331%	3,172,910	-55.183%
2023-02-27	116.5200	116.5200	114.3800	114.7100	+0.227%	3,382,213	-55.034%
2023-02-24	114.8900	115.2200	114.1700	114.4500	-1.793%	3,880,855	-54.932%
2023-02-23	114.7100	116.9900	114.1300	116.5400	+3.042%	5,156,391	-55.741%
2023-02-22	114.2900	114.2900	112.7300	113.1000	-0.633%	3,227,198	-54.394%
2023-02-21	114.6500	115.3150	113.7200	113.8200	-1.344%	2,789,600	-54.683%
2023-02-17	116.1800	116.1800	114.6801	115.3700	-0.500%	2,820,245	-55.292%
2023-02-16	116.1900	118.0500	115.8600	115.9500	-1.520%	2,518,016	-55.515%
2023-02-15	115.5100	118.0200	114.9750	117.7400	+1.491%	3,246,772	-56.192%
2023-02-14	116.0000	117.1950	115.0646	116.0100	-0.378%	2,782,451	-55.538%
2023-02-13	114.5100	116.6400	114.1200	116.4500	+0.700%	3,467,001	-55.706%
2023-02-10	116.2100	116.6750	114.8300	115.6400	-0.738%	3,918,355	-55.396%
2023-02-09	116.7900	117.4900	115.7200	116.5000	+0.518%	4,673,775	-55.725%
2023-02-08	115.2800	117.1500	114.9000	115.9000	+0.538%	4,156,773	-55.496%
2023-02-07	109.2500	115.5000	109.1100	115.2800	+8.346%	7,775,072	-55.257%
2023-02-06	105.8900	106.6000	105.5200	106.4000	-0.188%	3,958,996	-51.523%
2023-02-03	105.4600	107.0800	105.1000	106.6000	-0.929%	3,451,588	-51.614%
2023-02-02	108.7800	110.0200	107.2100	107.6000	-0.518%	3,905,093	-52.063%
2023-02-01	105.9400	108.6400	105.6500	108.1600	+1.387%	2,906,201	-52.311%
2023-01-31	106.1700	106.6900	105.8050	106.6800	+0.879%	2,434,222	-51.650%
2023-01-30	105.6200	106.7600	105.2300	105.7500	-0.695%	3,116,145	-51.225%
2023-01-27	106.0400	107.1500	105.9350	106.4900	+0.216%	2,091,748	-51.564%
2023-01-26	105.1700	106.3000	104.4100	106.2600	+1.782%	2,030,871	-51.459%
2023-01-25	102.5700	104.5100	101.7200	104.4000	+0.665%	1,749,139	-50.594%
2023-01-24	105.7900	105.8700	103.5600	103.7100	-1.743%	3,218,134	-50.265%
2023-01-23	104.3300	106.3000	104.0800	105.5500	+1.442%	2,391,297	-51.132%
2023-01-20	102.0700	104.1600	101.5800	104.0500	+1.830%	2,444,266	-50.428%
2023-01-19	102.9000	103.5700	101.9100	102.1800	-1.017%	2,666,640	-49.520%
2023-01-18	104.2300	105.1000	103.2000	103.2300	-0.750%	3,269,466	-50.034%
2023-01-17	102.9600	104.1100	102.8300	104.0100	+1.414%	3,697,053	-50.409%
2023-01-13	102.1900	102.8300	101.2900	102.5600	+0.137%	3,881,176	-49.707%
2023-01-12	101.2000	102.6000	101.0950	102.4200	+0.877%	2,681,380	-49.639%
2023-01-11	101.2600	101.5900	100.1700	101.5300	+0.485%	2,355,379	-49.197%
2023-01-10	101.7900	102.1800	100.1400	101.0400	-1.009%	2,410,848	-48.951%
2023-01-09	100.2000	102.6300	100.2000	102.0700	-0.108%	2,811,876	-49.466%
2023-01-06	100.0300	102.7500	99.8500	102.1800	+2.797%	3,040,971	-49.520%
2023-01-05	101.2600	101.2650	98.8100	99.4000	-2.606%	4,282,212	-48.109%
2023-01-04	102.1100	103.0200	101.0000	102.0600	+0.840%	3,436,489	-49.461%
2023-01-03	101.7200	102.7017	100.4000	101.2100	+0.139%	2,269,280	-49.037%
2022-12-30	100.6900	101.1000	99.7500	101.0700	-0.424%	1,956,191	-48.966%
2022-12-29	100.5000	102.0200	100.0500	101.5000	+1.591%	1,943,700	-49.182%
2022-12-28	100.9900	101.8150	99.8800	99.9100	-0.903%	1,906,464	-48.374%
2022-12-27	100.5000	101.1900	100.0700	100.8200	+0.358%	1,560,726	-48.840%
2022-12-23	99.3800	100.6700	98.8200	100.4600	+0.924%	1,446,680	-48.656%
2022-12-22	100.3800	101.0700	97.8000	99.5400	-1.582%	2,259,059	-48.182%
2022-12-21	100.0400	101.9600	99.9000	101.1400	+1.587%	2,906,267	-49.001%
2022-12-20	98.5400	100.0700	98.3200	99.5600	+0.902%	2,942,086	-48.192%
2022-12-19	98.9800	100.2300	98.2600	98.6700	+0.091%	3,912,366	-47.725%
2022-12-16	97.9000	99.2100	97.2500	98.5800	+0.112%	8,253,260	-47.677%
2022-12-15	100.4300	101.1600	98.1417	98.4700	-3.376%	3,223,041	-47.619%
2022-12-14	101.9000	103.8800	100.9800	101.9100	+0.345%	3,456,893	-49.387%
2022-12-13	106.2200	106.2300	100.5500	101.5600	-0.888%	3,585,891	-49.212%
2022-12-12	101.4300	102.7200	100.5600	102.4700	+1.818%	2,212,246	-49.663%
2022-12-09	101.0400	101.8600	100.5700	100.6400	-0.808%	1,763,318	-48.748%
2022-12-08	100.9800	102.0750	100.5100	101.4600	+0.965%	2,063,226	-49.162%
2022-12-07	100.6100	101.1500	99.5607	100.4900	+0.140%	2,361,664	-48.672%
2022-12-06	102.5400	102.6100	99.9100	100.3500	-1.801%	2,342,199	-48.600%
2022-12-05	104.7500	104.7500	101.6300	102.1900	-3.101%	3,411,840	-49.525%
2022-12-02	103.3700	105.8500	103.3700	105.4600	+0.409%	2,881,656	-51.090%
2022-12-01	104.3600	105.5000	103.9800	105.0300	+0.642%	3,086,867	-50.890%
2022-11-30	100.7200	104.9900	100.7200	104.3600	+2.797%	5,573,147	-50.575%
2022-11-29	101.7400	102.7500	101.2100	101.5200	-0.236%	3,194,498	-49.192%
2022-11-28	102.1500	102.8900	101.4700	101.7600	-0.712%	2,867,767	-49.312%
2022-11-25	102.0800	103.4800	101.8700	102.4900	+0.402%	1,446,651	-49.673%
2022-11-23	100.9900	102.4300	100.7700	102.0800	+1.079%	2,259,558	-49.471%
2022-11-22	99.8500	101.1100	98.9500	100.9900	+1.620%	2,889,194	-48.926%
2022-11-21	99.6700	100.5800	99.0100	99.3800	-0.481%	2,720,383	-48.098%
2022-11-18	99.7700	100.8700	98.3900	99.8600	+1.288%	3,367,551	-48.348%
2022-11-17	98.5300	99.0600	97.8400	98.5900	-1.390%	4,353,172	-47.682%
2022-11-16	100.9700	101.2600	99.6200	99.9800	-0.369%	4,188,584	-48.410%
2022-11-15	102.2500	102.6300	99.4100	100.3500	+0.340%	4,595,851	-48.600%
2022-11-14	100.6000	102.4400	99.4500	100.0100	-0.458%	3,763,452	-48.425%
2022-11-11	101.0300	101.7200	99.9700	100.4700	-0.525%	5,989,617	-48.661%
2022-11-10	101.4300	101.9900	99.8900	101.0000	+5.011%	5,850,212	-48.931%
2022-11-09	98.3000	98.3000	96.1300	96.1800	-2.335%	2,858,136	-46.371%
2022-11-08	96.3000	99.9500	95.9500	98.4800	+2.168%	3,868,810	-47.624%
2022-11-07	95.1800	96.5900	94.7000	96.3900	+2.195%	4,086,208	-46.488%
2022-11-04	95.9800	95.9800	92.8400	94.3200	-0.264%	6,052,720	-45.314%
2022-11-03	99.5700	99.8000	94.3350	94.5700	-5.957%	7,059,466	-45.458%
2022-11-02	103.8100	104.9900	100.4300	100.5600	-3.326%	6,184,711	-48.707%
2022-11-01	103.2700	104.5000	102.7000	104.0200	+1.246%	5,208,081	-50.413%
2022-10-31	102.7200	103.4650	100.9200	102.7400	+0.136%	5,317,745	-49.796%
2022-10-28	99.6800	103.4600	99.5900	102.6000	+3.836%	5,654,780	-49.727%
2022-10-27	95.8950	100.2700	95.3500	98.8100	-2.899%	7,085,012	-47.799%
2022-10-26	100.9100	102.6450	100.7400	101.7600	+1.679%	6,248,418	-49.312%
2022-10-25	97.7100	100.6100	97.6400	100.0800	+2.804%	5,327,367	-48.461%
2022-10-24	97.9000	98.6700	96.8000	97.3500	+0.631%	3,421,151	-47.016%
2022-10-21	94.5500	96.8900	93.9300	96.7400	+1.821%	5,468,260	-46.682%
2022-10-20	96.4600	96.7475	94.5000	95.0100	-1.268%	3,610,525	-45.711%
2022-10-19	95.3500	96.8300	95.0900	96.2300	-0.967%	2,452,941	-46.399%
2022-10-18	98.6200	99.2850	96.0300	97.1700	-0.205%	3,227,886	-46.918%
2022-10-17	96.4600	97.5000	96.2100	97.3700	+3.431%	4,732,716	-47.027%
2022-10-14	96.3300	96.6500	93.9860	94.1400	-1.579%	2,966,790	-45.209%