FCOM
Fidelity MSCI Communication Services Index ETF
stockNYSEETF
Market OpenOct 5, 2026 1:20:31 PM EDT
72.70USD+1.268%(+0.91)172,317
72.66Bid72.69Ask0.03SpreadFCOM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 72.11 | 72.70 | 72.05 | 72.70 | +1.268% | 172,317 | 0.000% |
| 2026-10-02 | 71.69 | 72.24 | 71.56 | 71.79 | +0.645% | 104,051 | +1.268% |
| 2026-10-01 | 72.45 | 72.45 | 71.17 | 71.33 | -0.944% | 153,267 | +1.921% |
| 2026-09-30 | 72.17 | 73.00 | 71.99 | 72.01 | -0.305% | 129,913 | +0.958% |
| 2026-09-29 | 72.17 | 72.25 | 71.62 | 72.23 | +0.431% | 326,484 | +0.651% |
| 2026-09-28 | 73.06 | 73.06 | 71.80 | 71.92 | -1.909% | 349,339 | +1.085% |
| 2026-09-25 | 73.70 | 73.70 | 73.03 | 73.32 | -1.013% | 463,570 | -0.846% |
| 2026-09-24 | 72.85 | 74.16 | 72.85 | 74.07 | +1.661% | 577,070 | -1.850% |
| 2026-09-23 | 73.76 | 73.76 | 72.86 | 72.86 | -1.113% | 145,837 | -0.220% |
| 2026-09-22 | 74.48 | 75.03 | 73.68 | 73.68 | -1.008% | 353,794 | -1.330% |
| 2026-09-21 | 72.31 | 74.92 | 72.31 | 74.43 | +4.083% | 344,396 | -2.324% |
| 2026-09-18 | 72.68 | 72.75 | 71.47 | 71.51 | -1.569% | 123,212 | +1.664% |
| 2026-09-17 | 73.47 | 73.47 | 72.45 | 72.65 | -0.083% | 197,910 | +0.069% |
| 2026-09-16 | 73.45 | 73.59 | 72.39 | 72.71 | -0.629% | 219,724 | -0.014% |
| 2026-09-15 | 73.24 | 73.61 | 72.96 | 73.17 | -0.786% | 377,450 | -0.642% |
| 2026-09-14 | 72.70 | 73.96 | 72.70 | 73.75 | +2.317% | 240,497 | -1.424% |
| 2026-09-11 | 71.89 | 72.40 | 71.89 | 72.08 | +1.037% | 318,572 | +0.860% |
| 2026-09-10 | 70.84 | 71.70 | 70.71 | 71.34 | +0.366% | 1,901,567 | +1.906% |
| 2026-09-09 | 71.60 | 71.60 | 70.84 | 71.08 | -0.169% | 496,415 | +2.279% |
| 2026-09-08 | 71.08 | 71.41 | 70.76 | 71.20 | -0.238% | 130,715 | +2.107% |
| 2026-09-04 | 71.78 | 71.83 | 71.18 | 71.37 | -0.779% | 208,174 | +1.864% |
| 2026-09-03 | 71.75 | 72.55 | 71.68 | 71.93 | +1.153% | 164,786 | +1.070% |
| 2026-09-02 | 70.17 | 71.38 | 70.17 | 71.11 | +1.528% | 134,777 | +2.236% |
| 2026-09-01 | 69.63 | 70.48 | 69.53 | 70.04 | -0.483% | 74,891 | +3.798% |
| 2026-08-31 | 70.89 | 70.89 | 70.19 | 70.38 | -1.124% | 77,084 | +3.296% |
| 2026-08-28 | 70.52 | 71.66 | 70.52 | 71.18 | +1.223% | 63,955 | +2.135% |
| 2026-08-27 | 70.67 | 70.94 | 70.30 | 70.32 | -0.902% | 82,208 | +3.385% |
| 2026-08-26 | 71.72 | 71.87 | 70.88 | 70.96 | -0.561% | 126,136 | +2.452% |
| 2026-08-25 | 70.97 | 71.42 | 70.91 | 71.36 | +0.805% | 52,044 | +1.878% |
| 2026-08-24 | 70.20 | 71.03 | 70.18 | 70.79 | +0.826% | 164,590 | +2.698% |
| 2026-08-21 | 69.92 | 70.45 | 69.90 | 70.21 | +0.717% | 71,834 | +3.547% |
| 2026-08-20 | 69.94 | 70.15 | 69.42 | 69.71 | -0.556% | 140,422 | +4.289% |
| 2026-08-19 | 69.54 | 70.60 | 69.50 | 70.10 | +0.661% | 160,903 | +3.709% |
| 2026-08-18 | 69.87 | 70.27 | 69.62 | 69.64 | -0.784% | 112,033 | +4.394% |
| 2026-08-17 | 71.20 | 71.20 | 70.08 | 70.19 | -1.750% | 189,857 | +3.576% |
| 2026-08-14 | 71.42 | 71.89 | 71.29 | 71.44 | +0.295% | 143,957 | +1.764% |
| 2026-08-13 | 70.20 | 71.29 | 70.20 | 71.23 | +1.830% | 189,534 | +2.064% |
| 2026-08-12 | 70.53 | 70.53 | 69.70 | 69.95 | -0.696% | 215,012 | +3.931% |
| 2026-08-11 | 71.04 | 71.34 | 70.43 | 70.44 | -0.942% | 145,410 | +3.208% |
| 2026-08-10 | 70.90 | 71.11 | 70.55 | 71.11 | +0.480% | 207,443 | +2.236% |
| 2026-08-07 | 70.18 | 71.03 | 70.18 | 70.77 | +0.626% | 83,866 | +2.727% |
| 2026-08-06 | 70.19 | 70.75 | 70.11 | 70.33 | -0.142% | 141,089 | +3.370% |
| 2026-08-05 | 72.01 | 72.01 | 69.86 | 70.43 | -1.716% | 218,700 | +3.223% |
| 2026-08-04 | 70.57 | 71.85 | 70.57 | 71.66 | +0.844% | 181,238 | +1.451% |
| 2026-08-03 | 69.51 | 71.29 | 69.51 | 71.06 | +3.495% | 803,455 | +2.308% |
| 2026-07-31 | 67.97 | 68.75 | 67.57 | 68.66 | +1.179% | 134,407 | +5.884% |
| 2026-07-30 | 67.79 | 67.89 | 67.22 | 67.86 | -2.682% | 626,457 | +7.132% |
| 2026-07-29 | 69.87 | 70.71 | 69.55 | 69.73 | -0.229% | 103,825 | +4.259% |
| 2026-07-28 | 69.10 | 70.08 | 69.10 | 69.89 | +1.673% | 242,121 | +4.021% |
| 2026-07-27 | 68.69 | 69.30 | 68.69 | 68.74 | +1.215% | 258,201 | +5.761% |
| 2026-07-24 | 67.50 | 68.45 | 67.50 | 67.92 | +0.511% | 142,318 | +7.046% |
| 2026-07-23 | 68.30 | 68.33 | 67.35 | 67.57 | -3.444% | 191,358 | +7.592% |
| 2026-07-22 | 71.31 | 71.31 | 69.95 | 69.98 | -1.228% | 211,879 | +3.887% |
| 2026-07-21 | 71.15 | 71.18 | 70.85 | 70.85 | -0.394% | 124,065 | +2.611% |
| 2026-07-20 | 71.08 | 71.81 | 71.01 | 71.13 | +0.155% | 159,800 | +2.207% |
| 2026-07-17 | 71.22 | 71.34 | 70.63 | 71.02 | -1.933% | 168,568 | +2.366% |
| 2026-07-16 | 73.45 | 73.70 | 72.21 | 72.42 | -1.402% | 137,711 | +0.387% |
| 2026-07-15 | 72.20 | 73.78 | 72.20 | 73.45 | +1.887% | 157,459 | -1.021% |
| 2026-07-14 | 71.53 | 72.31 | 71.53 | 72.09 | +0.153% | 85,913 | +0.846% |
| 2026-07-13 | 72.20 | 72.87 | 71.97 | 71.98 | -0.470% | 101,684 | +1.000% |
| 2026-07-10 | 72.40 | 72.67 | 71.94 | 72.32 | +1.104% | 92,616 | +0.525% |
| 2026-07-09 | 69.73 | 71.57 | 69.66 | 71.53 | +1.074% | 226,061 | +1.636% |
| 2026-07-08 | 71.55 | 71.55 | 70.59 | 70.77 | -1.311% | 163,625 | +2.727% |
| 2026-07-07 | 72.00 | 72.40 | 71.68 | 71.71 | +0.434% | 98,586 | +1.381% |
| 2026-07-06 | 71.26 | 71.52 | 70.59 | 71.40 | +0.833% | 180,989 | +1.821% |
| 2026-07-02 | 71.12 | 71.25 | 70.15 | 70.81 | -0.715% | 618,741 | +2.669% |
| 2026-07-01 | 70.80 | 71.99 | 70.16 | 71.32 | +2.648% | 886,939 | +1.935% |
| 2026-06-30 | 69.63 | 69.70 | 68.94 | 69.48 | -0.487% | 124,102 | +4.634% |
| 2026-06-29 | 69.52 | 69.97 | 69.43 | 69.82 | +2.255% | 399,765 | +4.125% |
| 2026-06-26 | 67.65 | 68.89 | 67.65 | 68.28 | +0.901% | 260,274 | +6.473% |
| 2026-06-25 | 67.91 | 68.35 | 67.37 | 67.67 | -1.067% | 166,166 | +7.433% |
| 2026-06-24 | 68.97 | 69.40 | 68.39 | 68.40 | -0.769% | 231,374 | +6.287% |
| 2026-06-23 | 68.28 | 69.28 | 68.28 | 68.93 | +0.320% | 148,885 | +5.469% |
| 2026-06-22 | 69.52 | 69.80 | 68.42 | 68.71 | -2.387% | 246,317 | +5.807% |
| 2026-06-18 | 70.34 | 70.68 | 69.50 | 70.39 | +0.500% | 172,312 | +3.282% |
| 2026-06-17 | 71.47 | 71.53 | 69.95 | 70.04 | -2.884% | 242,999 | +3.798% |
| 2026-06-16 | 71.98 | 72.25 | 71.64 | 72.12 | +0.208% | 167,478 | +0.804% |
| 2026-06-15 | 71.47 | 72.38 | 71.43 | 71.97 | +1.681% | 176,580 | +1.014% |
| 2026-06-12 | 71.21 | 71.21 | 69.99 | 70.78 | +0.085% | 80,616 | +2.713% |
| 2026-06-11 | 70.11 | 70.93 | 69.48 | 70.72 | +0.726% | 76,647 | +2.800% |
| 2026-06-10 | 70.69 | 71.37 | 70.21 | 70.21 | -0.805% | 93,490 | +3.547% |
| 2026-06-09 | 71.04 | 71.62 | 70.23 | 70.78 | +0.184% | 98,016 | +2.713% |
| 2026-06-08 | 71.05 | 71.07 | 70.45 | 70.65 | -0.731% | 140,679 | +2.902% |
| 2026-06-05 | 72.28 | 72.61 | 70.78 | 71.17 | -1.970% | 162,944 | +2.150% |
| 2026-06-04 | 72.22 | 73.36 | 72.22 | 72.60 | +0.931% | 96,005 | +0.138% |
| 2026-06-03 | 72.32 | 72.56 | 71.56 | 71.93 | -0.868% | 203,761 | +1.070% |
| 2026-06-02 | 73.15 | 73.19 | 72.49 | 72.56 | -1.426% | 127,655 | +0.193% |
| 2026-06-01 | 74.03 | 74.03 | 73.43 | 73.61 | -1.049% | 100,956 | -1.236% |
| 2026-05-29 | 74.71 | 74.71 | 74.19 | 74.39 | -1.261% | 97,683 | -2.272% |
| 2026-05-28 | 75.06 | 75.43 | 74.81 | 75.34 | +0.266% | 67,960 | -3.504% |
| 2026-05-27 | 74.08 | 75.38 | 74.08 | 75.14 | +1.076% | 81,847 | -3.247% |
| 2026-05-26 | 74.00 | 74.34 | 73.88 | 74.34 | +0.650% | 132,328 | -2.206% |
| 2026-05-22 | 74.11 | 74.22 | 73.70 | 73.86 | -0.189% | 105,837 | -1.571% |
| 2026-05-21 | 73.33 | 74.44 | 73.20 | 74.00 | +0.298% | 116,981 | -1.757% |
| 2026-05-20 | 73.56 | 73.80 | 73.04 | 73.78 | +0.245% | 115,022 | -1.464% |
| 2026-05-19 | 74.44 | 74.44 | 73.47 | 73.60 | -1.208% | 135,360 | -1.223% |
| 2026-05-18 | 73.82 | 75.10 | 73.82 | 74.50 | +0.757% | 242,124 | -2.416% |
| 2026-05-15 | 74.33 | 74.42 | 73.92 | 73.94 | -1.017% | 184,455 | -1.677% |
| 2026-05-14 | 74.47 | 75.12 | 74.47 | 74.70 | +0.295% | 215,990 | -2.677% |
| 2026-05-13 | 73.18 | 74.69 | 73.07 | 74.48 | +1.320% | 76,490 | -2.390% |
| 2026-05-12 | 73.31 | 73.57 | 73.12 | 73.51 | +0.082% | 109,393 | -1.102% |
| 2026-05-11 | 74.19 | 74.32 | 73.45 | 73.45 | -1.594% | 109,611 | -1.021% |
| 2026-05-08 | 74.82 | 74.86 | 74.45 | 74.64 | -0.294% | 53,024 | -2.599% |
| 2026-05-07 | 75.07 | 75.39 | 74.69 | 74.86 | -0.107% | 56,419 | -2.885% |
| 2026-05-06 | 74.17 | 75.06 | 74.17 | 74.94 | +1.572% | 93,678 | -2.989% |
| 2026-05-05 | 74.43 | 74.43 | 73.59 | 73.78 | -0.351% | 104,516 | -1.464% |
| 2026-05-04 | 74.23 | 74.35 | 73.89 | 74.04 | -0.363% | 118,918 | -1.810% |
| 2026-05-01 | 74.43 | 74.66 | 74.15 | 74.31 | -0.134% | 487,631 | -2.167% |
| 2026-04-30 | 73.35 | 74.52 | 72.95 | 74.41 | +1.197% | 101,554 | -2.298% |
| 2026-04-29 | 73.51 | 73.92 | 73.24 | 73.53 | -0.244% | 128,921 | -1.129% |
| 2026-04-28 | 73.94 | 73.94 | 73.52 | 73.71 | -0.419% | 60,813 | -1.370% |
| 2026-04-27 | 73.64 | 74.54 | 73.64 | 74.02 | +0.421% | 97,617 | -1.783% |
| 2026-04-24 | 73.74 | 73.85 | 73.04 | 73.71 | -0.176% | 127,061 | -1.370% |
| 2026-04-23 | 74.28 | 74.46 | 73.32 | 73.84 | -0.793% | 157,787 | -1.544% |
| 2026-04-22 | 74.21 | 74.48 | 74.03 | 74.43 | +0.949% | 82,872 | -2.324% |
| 2026-04-21 | 74.74 | 74.91 | 73.66 | 73.73 | -1.299% | 90,698 | -1.397% |
| 2026-04-20 | 74.83 | 74.96 | 74.46 | 74.70 | -0.784% | 127,647 | -2.677% |
| 2026-04-17 | 74.71 | 75.38 | 74.61 | 75.29 | +0.440% | 113,973 | -3.440% |
| 2026-04-16 | 74.55 | 75.02 | 74.38 | 74.96 | +0.970% | 100,221 | -3.015% |
| 2026-04-15 | 73.68 | 74.50 | 73.68 | 74.24 | +1.007% | 97,223 | -2.074% |
| 2026-04-14 | 72.28 | 73.55 | 72.28 | 73.50 | +2.168% | 469,413 | -1.088% |
| 2026-04-13 | 71.09 | 71.94 | 70.94 | 71.94 | +0.869% | 98,304 | +1.056% |
| 2026-04-10 | 71.77 | 71.89 | 71.10 | 71.32 | -0.169% | 47,457 | +1.935% |
| 2026-04-09 | 71.27 | 71.59 | 70.75 | 71.44 | +0.635% | 132,470 | +1.763% |
| 2026-04-08 | 71.37 | 71.65 | 70.50 | 70.99 | +2.453% | 119,753 | +2.409% |
| 2026-04-07 | 68.99 | 69.30 | 68.58 | 69.29 | +0.377% | 54,596 | +4.921% |
| 2026-04-06 | 69.18 | 69.59 | 69.00 | 69.03 | +0.087% | 72,449 | +5.317% |
| 2026-04-02 | 67.74 | 68.99 | 67.57 | 68.97 | +0.466% | 96,614 | +5.408% |
| 2026-04-01 | 68.61 | 69.28 | 68.50 | 68.65 | +0.778% | 94,759 | +5.899% |
| 2026-03-31 | 66.69 | 68.27 | 66.64 | 68.12 | +3.510% | 80,144 | +6.723% |
| 2026-03-30 | 65.98 | 66.33 | 65.57 | 65.81 | +0.581% | 127,624 | +10.470% |
| 2026-03-27 | 66.36 | 66.49 | 65.26 | 65.43 | -2.007% | 115,248 | +11.111% |
| 2026-03-26 | 68.14 | 68.31 | 66.67 | 66.77 | -3.007% | 117,515 | +8.881% |
| 2026-03-25 | 69.09 | 69.45 | 68.48 | 68.84 | +0.482% | 69,357 | +5.607% |
| 2026-03-24 | 69.22 | 69.39 | 68.49 | 68.51 | -1.552% | 71,608 | +6.116% |
| 2026-03-23 | 69.54 | 70.11 | 69.31 | 69.59 | +0.855% | 85,404 | +4.469% |
| 2026-03-20 | 69.61 | 69.61 | 68.51 | 69.00 | -1.330% | 80,331 | +5.362% |
| 2026-03-19 | 69.82 | 70.27 | 69.39 | 69.93 | -0.413% | 123,180 | +3.961% |
| 2026-03-18 | 70.84 | 71.08 | 70.22 | 70.22 | -1.423% | 86,551 | +3.532% |
| 2026-03-17 | 71.16 | 71.79 | 71.14 | 71.23 | +0.314% | 57,818 | +2.059% |
| 2026-03-16 | 70.95 | 71.22 | 70.60 | 71.01 | +1.154% | 101,692 | +2.380% |
| 2026-03-13 | 70.84 | 71.28 | 69.91 | 70.20 | -0.875% | 100,486 | +3.561% |
| 2026-03-12 | 71.61 | 71.75 | 70.82 | 70.82 | -1.789% | 62,000 | +2.655% |
| 2026-03-11 | 72.19 | 72.55 | 71.76 | 72.11 | -0.083% | 110,597 | +0.818% |
| 2026-03-10 | 72.50 | 72.72 | 71.99 | 72.17 | -0.194% | 167,275 | +0.734% |
| 2026-03-09 | 71.33 | 72.42 | 70.85 | 72.31 | +0.208% | 103,247 | +0.539% |
| 2026-03-06 | 72.07 | 72.37 | 71.61 | 72.16 | -1.164% | 198,582 | +0.748% |
| 2026-03-05 | 73.15 | 73.48 | 72.43 | 73.01 | -0.558% | 154,964 | -0.425% |
| 2026-03-04 | 72.75 | 73.57 | 72.75 | 73.42 | +0.879% | 115,604 | -0.981% |
| 2026-03-03 | 71.65 | 73.03 | 71.29 | 72.78 | +0.165% | 347,879 | -0.110% |
| 2026-03-02 | 71.58 | 72.83 | 71.58 | 72.66 | -0.096% | 205,907 | +0.055% |
| 2026-02-27 | 71.64 | 72.77 | 71.64 | 72.73 | +0.776% | 129,701 | -0.041% |
| 2026-02-26 | 71.97 | 72.35 | 71.62 | 72.17 | +0.139% | 114,365 | +0.734% |
| 2026-02-25 | 71.79 | 72.16 | 71.72 | 72.07 | +0.628% | 163,516 | +0.874% |
| 2026-02-24 | 71.03 | 71.69 | 70.90 | 71.62 | +0.576% | 113,358 | +1.508% |
| 2026-02-23 | 72.32 | 72.32 | 71.10 | 71.21 | -1.371% | 135,612 | +2.092% |
| 2026-02-20 | 71.08 | 72.42 | 71.08 | 72.20 | +1.348% | 73,741 | +0.693% |
| 2026-02-19 | 70.84 | 71.43 | 70.81 | 71.24 | +0.282% | 153,559 | +2.049% |
| 2026-02-18 | 70.57 | 71.26 | 70.57 | 71.04 | +0.495% | 136,689 | +2.337% |
| 2026-02-17 | 70.62 | 71.03 | 69.95 | 70.69 | -0.268% | 141,811 | +2.843% |
| 2026-02-13 | 70.84 | 71.30 | 70.36 | 70.88 | -0.183% | 72,474 | +2.568% |
| 2026-02-12 | 72.50 | 72.50 | 70.92 | 71.01 | -1.906% | 76,067 | +2.380% |
| 2026-02-11 | 73.14 | 73.31 | 72.13 | 72.39 | -0.958% | 90,580 | +0.428% |
| 2026-02-10 | 73.05 | 73.45 | 72.82 | 73.09 | +0.027% | 115,186 | -0.534% |
| 2026-02-09 | 72.21 | 73.34 | 72.02 | 73.07 | +1.107% | 94,066 | -0.506% |
| 2026-02-06 | 72.43 | 72.82 | 71.33 | 72.27 | -0.317% | 185,517 | +0.595% |
| 2026-02-05 | 71.67 | 72.82 | 71.11 | 72.50 | -0.658% | 222,968 | +0.276% |
| 2026-02-04 | 74.26 | 74.26 | 72.68 | 72.98 | -1.591% | 250,826 | -0.384% |
| 2026-02-03 | 75.30 | 75.30 | 73.67 | 74.16 | -1.396% | 243,763 | -1.969% |
| 2026-02-02 | 75.09 | 75.63 | 75.09 | 75.21 | -0.318% | 220,225 | -3.337% |
| 2026-01-30 | 75.60 | 75.89 | 74.97 | 75.45 | -0.475% | 107,450 | -3.645% |
| 2026-01-29 | 75.83 | 75.94 | 74.44 | 75.81 | +2.807% | 2,139,732 | -4.102% |
| 2026-01-28 | 74.00 | 74.40 | 73.73 | 73.74 | -0.014% | 77,864 | -1.410% |
| 2026-01-27 | 74.26 | 74.26 | 73.50 | 73.75 | -0.472% | 111,928 | -1.424% |
| 2026-01-26 | 73.77 | 74.34 | 73.73 | 74.10 | +0.625% | 83,377 | -1.889% |
| 2026-01-23 | 73.20 | 73.87 | 73.20 | 73.64 | +0.382% | 56,503 | -1.276% |
| 2026-01-22 | 72.99 | 73.47 | 72.78 | 73.36 | +1.889% | 84,494 | -0.900% |
| 2026-01-21 | 71.40 | 72.31 | 71.30 | 72.00 | +0.770% | 211,084 | +0.972% |
| 2026-01-20 | 71.59 | 72.32 | 71.34 | 71.45 | -1.814% | 153,016 | +1.749% |
| 2026-01-16 | 73.44 | 73.44 | 72.75 | 72.77 | -0.547% | 67,722 | -0.096% |
| 2026-01-15 | 73.63 | 73.63 | 72.98 | 73.17 | -0.313% | 82,910 | -0.642% |
| 2026-01-14 | 73.48 | 73.48 | 72.95 | 73.40 | -0.394% | 76,519 | -0.954% |
| 2026-01-13 | 73.97 | 74.23 | 73.42 | 73.69 | -0.230% | 74,673 | -1.343% |
| 2026-01-12 | 73.70 | 74.01 | 73.58 | 73.86 | -0.081% | 108,097 | -1.571% |
| 2026-01-09 | 73.60 | 74.14 | 73.48 | 73.92 | +0.530% | 55,466 | -1.650% |
| 2026-01-08 | 73.56 | 73.65 | 73.01 | 73.53 | +0.355% | 73,863 | -1.129% |
| 2026-01-07 | 73.39 | 73.65 | 73.08 | 73.27 | -0.326% | 121,311 | -0.778% |
| 2026-01-06 | 73.61 | 73.72 | 72.94 | 73.51 | -0.136% | 337,639 | -1.102% |
| 2026-01-05 | 73.17 | 73.87 | 73.17 | 73.61 | +0.780% | 66,056 | -1.236% |
| 2026-01-02 | 73.64 | 73.64 | 72.55 | 73.04 | -0.328% | 97,951 | -0.465% |
| 2025-12-31 | 73.49 | 73.61 | 73.26 | 73.28 | -0.448% | 67,156 | -0.791% |
| 2025-12-30 | 73.24 | 73.87 | 73.24 | 73.61 | +0.450% | 99,279 | -1.236% |
| 2025-12-29 | 73.02 | 73.44 | 73.02 | 73.28 | -0.163% | 133,446 | -0.791% |
| 2025-12-26 | 73.52 | 73.54 | 73.23 | 73.40 | -0.299% | 267,587 | -0.954% |
| 2025-12-24 | 73.31 | 73.62 | 73.25 | 73.62 | +0.368% | 44,148 | -1.250% |
| 2025-12-23 | 72.86 | 73.40 | 72.86 | 73.35 | +0.562% | 92,722 | -0.886% |
| 2025-12-22 | 72.86 | 73.16 | 72.78 | 72.94 | +0.635% | 110,312 | -0.329% |
| 2025-12-19 | 72.54 | 72.91 | 72.38 | 72.48 | -0.028% | 66,626 | +0.304% |
| 2025-12-18 | 72.39 | 73.01 | 72.31 | 72.50 | +1.045% | 110,766 | +0.276% |
| 2025-12-17 | 72.63 | 72.66 | 71.75 | 71.75 | -1.103% | 151,371 | +1.324% |
| 2025-12-16 | 72.07 | 72.76 | 72.01 | 72.55 | +0.374% | 89,627 | +0.207% |
| 2025-12-15 | 72.71 | 72.71 | 71.95 | 72.28 | -0.283% | 68,740 | +0.581% |
| 2025-12-12 | 73.09 | 73.22 | 72.20 | 72.48 | -0.787% | 50,743 | +0.297% |
| 2025-12-11 | 73.03 | 73.39 | 72.77 | 73.06 | -0.219% | 77,589 | -0.493% |
| 2025-12-10 | 72.84 | 73.35 | 72.71 | 73.22 | +0.425% | 59,762 | -0.710% |
| 2025-12-09 | 72.73 | 73.00 | 72.38 | 72.91 | -0.014% | 65,789 | -0.288% |
| 2025-12-08 | 73.64 | 73.64 | 72.67 | 72.92 | -0.789% | 81,009 | -0.302% |
| 2025-12-05 | 72.86 | 73.82 | 72.86 | 73.50 | +1.059% | 94,443 | -1.088% |
| 2025-12-04 | 73.14 | 73.14 | 72.28 | 72.73 | +0.916% | 84,873 | -0.041% |
| 2025-12-03 | 71.96 | 72.36 | 71.86 | 72.07 | -0.014% | 76,139 | +0.874% |
| 2025-12-02 | 72.07 | 72.22 | 71.61 | 72.08 | +0.390% | 84,471 | +0.860% |
| 2025-12-01 | 71.68 | 72.10 | 71.50 | 71.80 | -0.623% | 126,195 | +1.253% |
| 2025-11-28 | 71.87 | 72.28 | 71.80 | 72.25 | +0.950% | 48,944 | +0.623% |
| 2025-11-26 | 71.59 | 71.83 | 71.48 | 71.57 | -0.126% | 122,441 | +1.579% |
| 2025-11-25 | 71.25 | 71.67 | 70.95 | 71.66 | +1.775% | 314,550 | +1.451% |
| 2025-11-24 | 69.67 | 70.50 | 69.59 | 70.41 | +2.415% | 214,750 | +3.252% |
| 2025-11-21 | 68.03 | 69.31 | 67.96 | 68.75 | +1.852% | 434,844 | +5.745% |
| 2025-11-20 | 69.79 | 69.88 | 67.39 | 67.50 | -1.301% | 117,560 | +7.704% |
| 2025-11-19 | 68.48 | 69.70 | 68.24 | 68.39 | -0.073% | 232,819 | +6.302% |
| 2025-11-18 | 68.13 | 68.94 | 67.33 | 68.44 | +0.264% | 276,648 | +6.224% |
| 2025-11-17 | 68.77 | 69.41 | 67.89 | 68.26 | +0.161% | 133,891 | +6.505% |
| 2025-11-14 | 67.69 | 68.47 | 67.59 | 68.15 | -0.627% | 144,535 | +6.676% |
| 2025-11-13 | 69.16 | 69.20 | 68.39 | 68.58 | -1.692% | 156,108 | +6.008% |
| 2025-11-12 | 70.47 | 70.47 | 69.57 | 69.76 | -0.937% | 116,546 | +4.214% |
| 2025-11-11 | 69.95 | 70.51 | 69.95 | 70.42 | +0.471% | 107,407 | +3.238% |
| 2025-11-10 | 69.63 | 70.33 | 69.46 | 70.09 | +1.727% | 129,035 | +3.724% |
| 2025-11-07 | 68.74 | 68.93 | 67.93 | 68.90 | -0.246% | 194,955 | +5.515% |
| 2025-11-06 | 69.67 | 69.81 | 69.03 | 69.07 | -0.875% | 124,219 | +5.256% |
| 2025-11-05 | 69.09 | 69.95 | 68.98 | 69.68 | +0.781% | 443,615 | +4.334% |
| 2025-11-04 | 69.08 | 69.65 | 69.05 | 69.14 | -1.285% | 142,833 | +5.149% |
| 2025-11-03 | 70.75 | 70.75 | 69.78 | 70.04 | -0.863% | 174,310 | +3.798% |
| 2025-10-31 | 70.72 | 70.88 | 70.30 | 70.65 | +0.227% | 112,988 | +2.902% |
| 2025-10-30 | 71.31 | 71.59 | 70.46 | 70.49 | -2.314% | 139,401 | +3.135% |
| 2025-10-29 | 72.03 | 72.27 | 71.66 | 72.16 | +0.362% | 108,587 | +0.748% |
| 2025-10-28 | 72.20 | 72.22 | 71.86 | 71.90 | -0.264% | 149,657 | +1.113% |
| 2025-10-27 | 71.55 | 72.22 | 71.53 | 72.09 | +1.793% | 99,422 | +0.846% |
| 2025-10-24 | 70.80 | 71.14 | 70.69 | 70.82 | +0.898% | 91,475 | +2.655% |
| 2025-10-23 | 70.43 | 70.59 | 70.17 | 70.19 | -0.014% | 72,872 | +3.576% |
| 2025-10-22 | 70.59 | 70.83 | 69.71 | 70.20 | -0.889% | 129,566 | +3.561% |
| 2025-10-21 | 71.07 | 71.07 | 70.38 | 70.83 | -0.211% | 170,335 | +2.640% |
| 2025-10-20 | 70.46 | 71.09 | 70.45 | 70.98 | +1.255% | 73,659 | +2.423% |
| 2025-10-17 | 69.58 | 70.22 | 69.44 | 70.10 | +0.444% | 68,061 | +3.709% |
| 2025-10-16 | 70.62 | 71.13 | 69.44 | 69.79 | -0.965% | 56,697 | +4.170% |
| 2025-10-15 | 70.15 | 70.79 | 69.79 | 70.47 | +1.105% | 99,146 | +3.164% |
| 2025-10-14 | 68.77 | 70.01 | 68.48 | 69.70 | +0.577% | 116,667 | +4.304% |
| 2025-10-13 | 69.01 | 69.38 | 68.81 | 69.30 | +1.538% | 84,466 | +4.906% |
| 2025-10-10 | 69.91 | 70.28 | 68.19 | 68.25 | -2.277% | 94,886 | +6.520% |
| 2025-10-09 | 69.91 | 69.97 | 69.51 | 69.84 | -0.229% | 70,853 | +4.095% |
| 2025-10-08 | 70.14 | 70.18 | 69.83 | 70.00 | +0.014% | 205,815 | +3.857% |
| 2025-10-07 | 70.43 | 70.64 | 69.91 | 69.99 | -0.695% | 87,621 | +3.872% |
| 2025-10-06 | 70.09 | 70.62 | 69.53 | 70.48 | +0.427% | 96,971 | +3.150% |
| 2025-10-03 | 70.43 | 70.50 | 70.03 | 70.18 | -0.341% | 82,236 | +3.591% |
| 2025-10-02 | 70.43 | 70.43 | 69.90 | 70.42 | +0.171% | 88,059 | +3.238% |
| 2025-10-01 | 70.38 | 70.57 | 70.04 | 70.30 | -0.944% | 408,305 | +3.414% |
| 2025-09-30 | 71.21 | 71.21 | 70.61 | 70.97 | -0.547% | 91,525 | +2.438% |
| 2025-09-29 | 71.64 | 71.91 | 71.22 | 71.36 | +0.084% | 87,378 | +1.878% |
| 2025-09-26 | 71.07 | 71.37 | 70.85 | 71.30 | +0.493% | 57,325 | +1.964% |
| 2025-09-25 | 70.81 | 71.21 | 70.37 | 70.95 | -0.533% | 90,912 | +2.467% |
| 2025-09-24 | 71.98 | 71.98 | 71.09 | 71.33 | -0.807% | 80,385 | +1.921% |
| 2025-09-23 | 72.43 | 72.45 | 71.77 | 71.91 | -0.415% | 86,819 | +1.099% |
| 2025-09-22 | 72.57 | 72.72 | 72.13 | 72.21 | -0.523% | 115,542 | +0.679% |
| 2025-09-19 | 72.72 | 72.72 | 72.16 | 72.59 | 0.000% | 85,487 | +0.152% |
| 2025-09-18 | 72.67 | 72.98 | 72.46 | 72.59 | +0.193% | 142,261 | +0.152% |
| 2025-09-17 | 72.35 | 72.58 | 71.84 | 72.45 | +0.194% | 232,971 | +0.345% |
| 2025-09-16 | 72.37 | 72.42 | 71.88 | 72.31 | +0.014% | 96,367 | +0.539% |
| 2025-09-15 | 71.61 | 72.44 | 71.61 | 72.30 | +1.616% | 191,918 | +0.553% |
| 2025-09-12 | 71.05 | 71.29 | 70.81 | 71.15 | +0.211% | 80,213 | +2.178% |
| 2025-09-11 | 70.60 | 71.19 | 70.20 | 71.00 | +0.867% | 120,732 | +2.394% |
| 2025-09-10 | 70.96 | 70.96 | 70.24 | 70.39 | -0.845% | 127,750 | +3.282% |
| 2025-09-09 | 70.50 | 71.02 | 70.39 | 70.99 | +0.910% | 100,063 | +2.409% |
| 2025-09-08 | 70.21 | 70.62 | 70.21 | 70.35 | +0.100% | 102,809 | +3.340% |
| 2025-09-05 | 70.09 | 70.57 | 69.77 | 70.28 | +0.472% | 106,854 | +3.443% |
| 2025-09-04 | 69.65 | 69.95 | 69.40 | 69.95 | +0.822% | 94,498 | +3.931% |
| 2025-09-03 | 68.99 | 69.46 | 68.90 | 69.38 | +2.120% | 124,542 | +4.785% |
| 2025-09-02 | 67.16 | 67.98 | 67.02 | 67.94 | -0.308% | 84,662 | +7.006% |
| 2025-08-29 | 68.02 | 68.21 | 67.80 | 68.15 | -0.147% | 85,391 | +6.676% |
| 2025-08-28 | 67.80 | 68.31 | 67.80 | 68.25 | +0.723% | 79,028 | +6.520% |
| 2025-08-27 | 67.53 | 67.87 | 67.50 | 67.76 | +0.059% | 63,676 | +7.290% |
| 2025-08-26 | 67.86 | 67.86 | 67.56 | 67.72 | -0.147% | 84,961 | +7.354% |
| 2025-08-25 | 67.66 | 68.08 | 67.51 | 67.82 | +0.385% | 302,456 | +7.196% |
| 2025-08-22 | 66.82 | 67.83 | 66.72 | 67.56 | +1.747% | 137,149 | +7.608% |
| 2025-08-21 | 66.38 | 66.58 | 66.13 | 66.40 | -0.225% | 73,061 | +9.488% |
| 2025-08-20 | 66.73 | 66.73 | 65.79 | 66.55 | -0.479% | 121,578 | +9.241% |
| 2025-08-19 | 67.51 | 67.51 | 66.62 | 66.87 | -0.963% | 91,122 | +8.718% |
| 2025-08-18 | 67.70 | 67.70 | 67.23 | 67.52 | -0.428% | 62,898 | +7.672% |
| 2025-08-15 | 67.74 | 68.29 | 67.62 | 67.81 | +0.207% | 120,582 | +7.211% |
| 2025-08-14 | 67.38 | 67.94 | 67.28 | 67.67 | +0.163% | 170,057 | +7.433% |
| 2025-08-13 | 67.50 | 67.71 | 67.26 | 67.56 | +0.342% | 169,254 | +7.608% |
| 2025-08-12 | 66.45 | 67.43 | 66.45 | 67.33 | +1.861% | 197,799 | +7.976% |
| 2025-08-11 | 66.11 | 66.29 | 65.97 | 66.10 | +0.106% | 147,854 | +9.985% |
| 2025-08-08 | 65.66 | 66.22 | 65.66 | 66.03 | +0.152% | 112,351 | +10.101% |
| 2025-08-07 | 66.67 | 66.67 | 65.55 | 65.93 | -0.857% | 60,567 | +10.268% |
| 2025-08-06 | 66.15 | 66.52 | 65.74 | 66.50 | +0.681% | 115,784 | +9.323% |
| 2025-08-05 | 66.61 | 66.82 | 65.97 | 66.05 | -0.856% | 172,586 | +10.068% |
| 2025-08-04 | 65.47 | 66.62 | 65.47 | 66.62 | +2.508% | 77,704 | +9.126% |
| 2025-08-01 | 65.58 | 65.62 | 64.82 | 64.99 | -1.991% | 125,109 | +11.863% |
| 2025-07-31 | 67.01 | 67.08 | 66.12 | 66.31 | +2.015% | 108,703 | +9.637% |
| 2025-07-30 | 65.04 | 65.43 | 64.74 | 65.00 | +0.278% | 70,463 | +11.846% |
| 2025-07-29 | 65.55 | 65.60 | 64.82 | 64.82 | -0.917% | 85,201 | +12.157% |
| 2025-07-28 | 65.62 | 65.67 | 65.21 | 65.42 | -0.168% | 104,775 | +11.128% |
| 2025-07-25 | 65.71 | 65.86 | 65.47 | 65.53 | -0.516% | 95,882 | +10.942% |
| 2025-07-24 | 66.50 | 66.66 | 65.87 | 65.87 | 0.000% | 124,107 | +10.369% |
| 2025-07-23 | 65.41 | 65.87 | 65.30 | 65.87 | +0.626% | 88,040 | +10.369% |
| 2025-07-22 | 65.64 | 65.64 | 65.05 | 65.46 | +0.031% | 92,860 | +11.060% |
| 2025-07-21 | 64.96 | 65.59 | 64.96 | 65.44 | +1.379% | 117,438 | +11.094% |
| 2025-07-18 | 64.80 | 64.80 | 64.11 | 64.55 | 0.000% | 65,773 | +12.626% |
| 2025-07-17 | 64.26 | 64.67 | 64.19 | 64.55 | +0.483% | 68,408 | +12.626% |
| 2025-07-16 | 64.43 | 64.46 | 63.90 | 64.24 | +0.125% | 73,018 | +13.169% |
| 2025-07-15 | 64.89 | 64.89 | 64.11 | 64.16 | -0.758% | 85,951 | +13.310% |
| 2025-07-14 | 64.11 | 64.72 | 64.11 | 64.65 | +1.047% | 237,501 | +12.452% |
| 2025-07-11 | 64.15 | 64.20 | 63.65 | 63.98 | -0.621% | 68,948 | +13.629% |
| 2025-07-10 | 64.29 | 64.44 | 63.95 | 64.38 | -0.031% | 84,382 | +12.923% |
| 2025-07-09 | 64.16 | 64.76 | 64.09 | 64.40 | +0.468% | 134,713 | +12.888% |
| 2025-07-08 | 64.39 | 64.39 | 63.76 | 64.10 | -0.202% | 71,512 | +13.417% |
| 2025-07-07 | 64.65 | 64.78 | 64.11 | 64.23 | -0.849% | 122,938 | +13.187% |
| 2025-07-03 | 64.86 | 64.89 | 64.56 | 64.78 | +0.653% | 62,628 | +12.226% |
| 2025-07-02 | 64.24 | 64.50 | 64.20 | 64.36 | +0.047% | 134,722 | +12.958% |
| 2025-07-01 | 64.67 | 64.82 | 64.09 | 64.33 | -0.741% | 225,240 | +13.011% |
| 2025-06-30 | 65.00 | 65.12 | 64.47 | 64.81 | +0.559% | 135,832 | +12.174% |
| 2025-06-27 | 63.69 | 64.46 | 63.59 | 64.45 | +1.225% | 95,043 | +12.801% |
| 2025-06-26 | 63.04 | 63.67 | 62.84 | 63.67 | +1.450% | 83,670 | +14.183% |
| 2025-06-25 | 62.85 | 63.19 | 62.65 | 62.76 | -0.096% | 112,950 | +15.838% |
| 2025-06-24 | 62.38 | 62.91 | 62.35 | 62.82 | +1.453% | 79,255 | +15.727% |
| 2025-06-23 | 61.20 | 61.93 | 60.84 | 61.92 | +1.044% | 128,753 | +17.410% |
| 2025-06-20 | 62.38 | 62.53 | 61.12 | 61.28 | -1.447% | 89,369 | +18.636% |
| 2025-06-18 | 62.33 | 62.66 | 62.10 | 62.18 | -0.032% | 214,602 | +16.919% |
| 2025-06-17 | 62.52 | 62.67 | 62.11 | 62.20 | -0.908% | 119,517 | +16.881% |
| 2025-06-16 | 62.17 | 62.81 | 62.17 | 62.77 | +1.883% | 122,965 | +15.820% |
| 2025-06-13 | 61.60 | 62.28 | 61.49 | 61.61 | -0.980% | 118,999 | +18.000% |
| 2025-06-12 | 62.45 | 62.51 | 62.12 | 62.22 | -0.750% | 198,120 | +16.843% |
| 2025-06-11 | 63.16 | 63.24 | 62.55 | 62.69 | -0.429% | 180,982 | +15.967% |
| 2025-06-10 | 62.42 | 63.05 | 62.27 | 62.96 | +1.271% | 92,334 | +15.470% |
| 2025-06-09 | 62.33 | 62.56 | 62.17 | 62.17 | +0.016% | 114,915 | +16.937% |
| 2025-06-06 | 61.88 | 62.24 | 61.78 | 62.16 | +1.602% | 98,411 | +16.956% |
| 2025-06-05 | 61.49 | 61.80 | 60.96 | 61.18 | 0.000% | 124,055 | +18.830% |
| 2025-06-04 | 60.69 | 61.25 | 60.69 | 61.18 | +1.091% | 97,039 | +18.830% |
| 2025-06-03 | 60.69 | 60.85 | 60.26 | 60.52 | -0.444% | 113,447 | +20.126% |
| 2025-06-02 | 59.92 | 60.83 | 59.79 | 60.79 | +0.629% | 125,098 | +19.592% |
| 2025-05-30 | 60.01 | 60.52 | 59.44 | 60.41 | +0.482% | 97,514 | +20.344% |
| 2025-05-29 | 60.83 | 60.83 | 59.76 | 60.12 | -0.464% | 96,825 | +20.925% |
| 2025-05-28 | 60.56 | 60.88 | 60.35 | 60.40 | -0.248% | 126,869 | +20.364% |
| 2025-05-27 | 59.96 | 60.60 | 59.86 | 60.55 | +1.970% | 100,062 | +20.066% |
| 2025-05-23 | 59.13 | 59.69 | 59.12 | 59.38 | -0.653% | 91,434 | +22.432% |
| 2025-05-22 | 59.98 | 60.49 | 59.77 | 59.77 | +0.067% | 155,756 | +21.633% |
| 2025-05-21 | 59.45 | 60.76 | 59.45 | 59.73 | -0.384% | 82,114 | +21.714% |
| 2025-05-20 | 60.10 | 60.38 | 59.67 | 59.96 | -0.432% | 81,924 | +21.247% |
| 2025-05-19 | 59.51 | 60.24 | 59.46 | 60.22 | -0.017% | 105,870 | +20.724% |
| 2025-05-16 | 60.14 | 60.32 | 59.74 | 60.23 | +0.618% | 73,689 | +20.704% |
| 2025-05-15 | 59.91 | 60.27 | 59.61 | 59.86 | -0.250% | 191,330 | +21.450% |
| 2025-05-14 | 59.48 | 60.07 | 59.37 | 60.01 | +1.078% | 130,077 | +21.146% |
| 2025-05-13 | 58.86 | 59.63 | 58.83 | 59.37 | +0.987% | 268,499 | +22.452% |
| 2025-05-12 | 58.76 | 58.88 | 58.16 | 58.79 | +3.032% | 142,029 | +23.660% |
| 2025-05-09 | 57.36 | 57.63 | 57.00 | 57.06 | +0.053% | 70,122 | +27.410% |
| 2025-05-08 | 57.38 | 57.65 | 56.90 | 57.03 | +0.440% | 165,560 | +27.477% |
| 2025-05-07 | 57.68 | 57.89 | 56.28 | 56.78 | -0.700% | 155,513 | +28.038% |
| 2025-05-06 | 56.74 | 57.48 | 56.71 | 57.18 | -0.314% | 180,148 | +27.142% |
| 2025-05-05 | 56.77 | 57.60 | 56.67 | 57.36 | +0.192% | 143,930 | +26.743% |
| 2025-05-02 | 56.71 | 57.53 | 56.57 | 57.25 | +1.923% | 94,262 | +26.987% |
| 2025-05-01 | 56.76 | 56.78 | 56.00 | 56.17 | +1.116% | 201,678 | +29.429% |
| 2025-04-30 | 54.95 | 55.73 | 54.31 | 55.55 | -0.466% | 124,896 | +30.873% |
| 2025-04-29 | 55.29 | 55.93 | 55.22 | 55.81 | +0.595% | 75,825 | +30.263% |
| 2025-04-28 | 55.58 | 55.75 | 54.95 | 55.48 | +0.380% | 136,704 | +31.038% |
| 2025-04-25 | 55.45 | 55.50 | 54.91 | 55.27 | +0.858% | 179,754 | +31.536% |
| 2025-04-24 | 53.64 | 54.93 | 53.64 | 54.80 | +2.029% | 207,211 | +32.664% |
| 2025-04-23 | 53.97 | 54.61 | 53.49 | 53.71 | +1.975% | 102,366 | +35.357% |
| 2025-04-22 | 51.73 | 52.94 | 51.73 | 52.67 | +2.511% | 91,544 | +38.029% |
| 2025-04-21 | 52.06 | 52.06 | 50.97 | 51.38 | -2.375% | 126,102 | +41.495% |
| 2025-04-17 | 52.59 | 52.94 | 52.12 | 52.63 | +0.496% | 167,332 | +38.134% |
| 2025-04-16 | 53.02 | 53.33 | 51.86 | 52.37 | -2.277% | 170,394 | +38.820% |
| 2025-04-15 | 53.85 | 54.18 | 53.41 | 53.59 | 0.000% | 241,884 | +35.660% |