Dark

FDIS
Fidelity MSCI Consumer Discretionary Index ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:50:30 PM EDT

104.70USD+1.434%(+1.48)34,673

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-103.22)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

104.68USD-0.019%(-0.02)210

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	103.6200	105.0950	103.6200	104.6800	+1.414%	34,673	0.000%
2026-08-06	103.9500	103.9500	102.9600	103.2200	-0.883%	55,827	+1.414%
2026-08-05	104.6700	105.1000	103.7400	104.1400	+0.038%	92,868	+0.519%
2026-08-04	103.2100	104.3000	103.0750	104.1000	+0.415%	76,813	+0.557%
2026-08-03	102.8100	104.3200	102.8100	103.6700	+2.118%	88,929	+0.974%
2026-07-31	101.2300	101.8800	100.7300	101.5200	+2.628%	100,530	+3.113%
2026-07-30	99.0400	99.2196	98.1900	98.9200	+0.304%	138,864	+5.823%
2026-07-29	98.9200	100.1800	98.4400	98.6200	-0.735%	62,273	+6.145%
2026-07-28	98.6300	99.3700	98.4800	99.3500	+1.491%	73,442	+5.365%
2026-07-27	97.7500	98.2250	97.4950	97.8900	+1.314%	131,000	+6.936%
2026-07-24	96.3800	97.1600	96.0700	96.6200	+0.520%	142,829	+8.342%
2026-07-23	97.6600	97.6600	95.6700	96.1200	-4.234%	80,886	+8.906%
2026-07-22	100.8700	101.3299	100.1800	100.3700	-0.584%	50,472	+4.294%
2026-07-21	100.9000	101.2100	100.5800	100.9600	+0.119%	45,409	+3.685%
2026-07-20	102.1200	102.1200	100.7300	100.8400	-0.768%	58,021	+3.808%
2026-07-17	102.0300	102.8299	101.4700	101.6200	-1.493%	69,854	+3.011%
2026-07-16	102.7800	104.0000	102.7800	103.1600	+0.448%	75,976	+1.473%
2026-07-15	102.1700	103.5650	102.1700	102.7000	+0.864%	76,885	+1.928%
2026-07-14	101.8300	102.0600	101.4000	101.8200	-0.029%	45,734	+2.809%
2026-07-13	102.7300	103.0500	101.5701	101.8500	-0.876%	52,904	+2.779%
2026-07-10	102.7100	103.2919	102.3000	102.7500	+0.391%	52,367	+1.878%
2026-07-09	100.4700	102.3600	100.3400	102.3500	+1.452%	85,742	+2.277%
2026-07-08	101.7300	101.7300	100.1200	100.8850	-1.853%	46,638	+3.762%
2026-07-07	103.9900	104.1350	102.5000	102.7900	-0.600%	45,364	+1.839%
2026-07-06	102.9400	103.5400	101.9500	103.4100	+0.662%	99,496	+1.228%
2026-07-02	103.8100	104.1500	102.1800	102.7300	-0.638%	89,472	+1.898%
2026-07-01	103.0900	104.3000	102.7400	103.3900	+0.535%	66,507	+1.248%
2026-06-30	102.0800	103.0300	102.0750	102.8400	+0.127%	40,052	+1.789%
2026-06-29	101.3600	103.0000	101.3600	102.7100	+1.794%	77,590	+1.918%
2026-06-26	99.6200	101.5100	99.6200	100.9000	+1.234%	109,955	+3.746%
2026-06-25	100.6000	101.0200	99.4350	99.6700	-1.023%	63,939	+5.027%
2026-06-24	99.6300	102.2400	99.6300	100.7000	+1.359%	60,452	+3.952%
2026-06-23	99.2900	100.1500	99.2799	99.3500	-0.977%	120,365	+5.365%
2026-06-22	101.3300	102.0000	100.3300	100.3300	-1.743%	77,689	+4.336%
2026-06-18	101.3200	102.5050	100.7300	102.1100	+1.531%	78,941	+2.517%
2026-06-17	102.5000	102.9650	100.3500	100.5700	-2.397%	80,276	+4.087%
2026-06-16	103.1600	103.8700	103.0200	103.0400	-0.165%	81,866	+1.592%
2026-06-15	103.5000	104.3300	103.0500	103.2100	+1.216%	102,559	+1.424%
2026-06-12	102.1500	102.1500	100.6800	101.9700	+0.197%	77,721	+2.658%
2026-06-11	99.5100	101.7900	99.1500	101.7700	+2.725%	71,378	+2.859%
2026-06-10	100.3800	100.8177	99.0100	99.0700	-1.784%	69,613	+5.663%
2026-06-09	100.7700	102.1500	99.3700	100.8700	+0.628%	52,390	+3.777%
2026-06-08	99.8700	100.7800	99.7400	100.2400	+0.653%	68,268	+4.429%
2026-06-05	101.5600	102.2300	99.2900	99.5900	-2.007%	93,321	+5.111%
2026-06-04	101.9700	102.3900	101.4500	101.6300	+0.336%	80,406	+3.001%
2026-06-03	101.2400	101.9300	100.8500	101.2900	-0.716%	89,610	+3.347%
2026-06-02	102.0000	102.6000	101.3100	102.0200	-0.400%	816,957	+2.607%
2026-06-01	103.3300	103.3300	102.1205	102.4300	-1.783%	68,513	+2.197%
2026-05-29	104.8700	105.2600	104.2500	104.2900	-0.931%	67,910	+0.374%
2026-05-28	104.4100	105.3600	103.9101	105.2700	+0.487%	96,009	-0.560%
2026-05-27	103.7400	105.1400	103.7400	104.7600	+1.778%	122,064	-0.076%
2026-05-26	103.0200	103.1900	102.3050	102.9300	+0.449%	86,649	+1.700%
2026-05-22	102.4100	103.0000	102.3300	102.4700	+0.490%	76,781	+2.157%
2026-05-21	100.6200	102.3400	100.1600	101.9700	+0.831%	81,752	+2.658%
2026-05-20	98.6500	101.1800	98.4100	101.1300	+2.587%	74,904	+3.510%
2026-05-19	98.9900	98.9900	98.1100	98.5800	-1.203%	57,031	+6.188%
2026-05-18	99.9700	101.0700	99.2250	99.7800	-0.090%	79,966	+4.911%
2026-05-15	100.6400	100.7000	99.8000	99.8700	-1.906%	141,996	+4.816%
2026-05-14	102.0000	102.6950	101.7800	101.8100	+0.029%	50,170	+2.819%
2026-05-13	101.2700	102.1200	100.6600	101.7800	+0.286%	188,907	+2.849%
2026-05-12	102.1700	102.3900	100.8750	101.4900	-0.966%	53,886	+3.143%
2026-05-11	102.7100	102.9100	101.9501	102.4800	-0.976%	48,113	+2.147%
2026-05-08	103.3700	104.0200	103.2200	103.4900	+0.300%	39,539	+1.150%
2026-05-07	103.6700	104.3700	102.7000	103.1800	-0.261%	61,267	+1.454%
2026-05-06	102.5700	103.9700	102.5700	103.4500	+1.591%	78,044	+1.189%
2026-05-05	102.0900	102.4000	101.7700	101.8300	+0.464%	85,963	+2.799%
2026-05-04	102.1500	102.7150	101.0450	101.3600	-0.938%	66,111	+3.275%
2026-05-01	102.1700	103.2500	101.9050	102.3200	+0.235%	60,643	+2.306%
2026-04-30	102.0300	102.4500	100.5100	102.0800	+1.270%	88,569	+2.547%
2026-04-29	100.4600	101.1000	100.2700	100.8000	-0.178%	72,353	+3.849%
2026-04-28	101.2000	101.4600	100.9000	100.9800	-0.767%	66,605	+3.664%
2026-04-27	102.0200	102.2800	101.3700	101.7600	-0.664%	135,821	+2.869%
2026-04-24	101.6700	102.5300	101.6100	102.4400	+0.986%	55,329	+2.187%
2026-04-23	101.9700	102.4100	100.6700	101.4400	-0.957%	460,898	+3.194%
2026-04-22	103.1000	103.1000	102.2000	102.4200	+0.020%	84,826	+2.207%
2026-04-21	104.0700	104.1100	102.1900	102.4000	-0.737%	78,981	+2.227%
2026-04-20	103.1900	103.2800	102.2400	103.1600	-0.300%	66,288	+1.473%
2026-04-17	102.7700	104.6800	102.7700	103.4700	+2.375%	120,270	+1.169%
2026-04-16	101.4600	101.4600	100.4800	101.0700	-0.227%	78,926	+3.572%
2026-04-15	100.2700	101.5112	99.9600	101.3000	+1.229%	87,723	+3.337%
2026-04-14	98.5700	100.4650	98.5700	100.0700	+2.102%	101,128	+4.607%
2026-04-13	96.7600	98.0100	96.3600	98.0100	+0.844%	98,537	+6.805%
2026-04-10	97.2900	97.5295	96.7500	97.1900	+0.196%	64,698	+7.707%
2026-04-09	95.2400	97.1100	94.9800	97.0000	+1.837%	80,266	+7.918%
2026-04-08	96.4500	96.7500	94.8900	95.2500	+2.817%	74,785	+9.900%
2026-04-07	92.8100	92.8100	91.4700	92.6400	-1.015%	89,425	+12.997%
2026-04-06	92.6300	93.5950	92.6300	93.5900	+0.840%	57,856	+11.850%
2026-04-02	92.0600	93.8500	91.6400	92.8100	-1.308%	129,942	+12.790%
2026-04-01	93.9500	94.6100	93.2600	94.0400	+0.836%	76,857	+11.314%
2026-03-31	91.6400	93.6300	91.3600	93.2600	+3.278%	87,737	+12.245%
2026-03-30	91.1700	91.6100	89.9500	90.3000	-0.055%	92,797	+15.925%
2026-03-27	92.6100	92.6100	90.2400	90.3500	-2.870%	69,894	+15.861%
2026-03-26	93.9800	94.7800	92.9900	93.0200	-1.764%	70,797	+12.535%
2026-03-25	95.0100	95.5200	94.3600	94.6900	+1.035%	57,616	+10.550%
2026-03-24	93.2900	94.2700	93.2000	93.7200	-0.478%	69,693	+11.694%
2026-03-23	93.7500	95.2200	93.7500	94.1700	+2.470%	82,382	+11.161%
2026-03-20	93.3600	93.3600	91.3600	91.9000	-2.078%	62,675	+13.906%
2026-03-19	93.6200	94.3292	93.0600	93.8500	-0.667%	117,662	+11.540%
2026-03-18	96.0700	96.3400	94.3400	94.4800	-2.205%	82,466	+10.796%
2026-03-17	96.2300	96.9400	96.2300	96.6100	+0.898%	86,835	+8.353%
2026-03-16	95.2900	96.1400	95.2900	95.7500	+1.237%	84,075	+9.326%
2026-03-13	95.6200	95.9021	94.4100	94.5800	-0.536%	82,430	+10.679%
2026-03-12	96.3400	96.6100	95.0350	95.0900	-2.261%	68,955	+10.085%
2026-03-11	97.7600	98.4000	96.8250	97.2900	-0.154%	68,459	+7.596%
2026-03-10	97.7000	98.5900	97.2000	97.4400	-0.235%	73,237	+7.430%
2026-03-09	96.2400	97.8951	94.4700	97.6700	+0.092%	114,246	+7.177%
2026-03-06	97.9700	98.0000	97.0200	97.5800	-1.959%	90,613	+7.276%
2026-03-05	99.0500	100.1100	98.6900	99.5300	+0.050%	106,552	+5.174%
2026-03-04	98.3700	99.7100	98.3118	99.4800	+1.635%	79,560	+5.227%
2026-03-03	96.5600	98.1750	95.5600	97.8800	-0.801%	185,153	+6.947%
2026-03-02	97.7000	98.8900	97.3600	98.6700	-1.083%	113,176	+6.091%
2026-02-27	99.2100	99.7900	98.8000	99.7500	-0.419%	75,538	+4.942%
2026-02-26	100.3100	100.5700	99.3700	100.1700	+0.120%	61,796	+4.502%
2026-02-25	100.0400	100.3000	99.4500	100.0500	+0.110%	157,746	+4.628%
2026-02-24	98.8500	100.2100	98.8500	99.9400	+1.431%	68,016	+4.743%
2026-02-23	100.1900	100.1900	97.6400	98.5300	-2.330%	420,003	+6.242%
2026-02-20	99.5800	101.0900	99.5800	100.8800	+0.941%	79,548	+3.767%
2026-02-19	100.0200	100.1100	99.4000	99.9400	-0.636%	50,566	+4.743%
2026-02-18	99.7400	101.2500	99.7400	100.5800	+0.933%	41,717	+4.076%
2026-02-17	99.5200	100.0000	98.3000	99.6500	-0.050%	77,669	+5.048%
2026-02-13	99.5800	100.5300	99.2800	99.7000	+0.181%	53,616	+4.995%
2026-02-12	101.6200	102.1400	99.3200	99.5200	-1.680%	142,873	+5.185%
2026-02-11	101.8900	102.0700	100.8181	101.2200	-0.501%	64,213	+3.418%
2026-02-10	101.3000	102.5300	101.3000	101.7300	+0.514%	92,493	+2.900%
2026-02-09	100.9700	101.5980	100.2300	101.2100	-0.217%	92,701	+3.429%
2026-02-06	99.4300	101.5500	99.1500	101.4300	+0.565%	93,545	+3.204%
2026-02-05	101.8000	101.8750	100.5000	100.8600	-2.144%	72,106	+3.787%
2026-02-04	103.8000	104.2500	102.4650	103.0700	-0.415%	122,166	+1.562%
2026-02-03	104.4200	104.8650	102.4550	103.5000	-0.681%	86,282	+1.140%
2026-02-02	103.0400	104.6200	103.0400	104.2100	+0.628%	94,938	+0.451%
2026-01-30	103.6300	104.0600	102.9700	103.5600	-0.202%	101,130	+1.081%
2026-01-29	104.6700	104.6700	102.9400	103.7700	-0.470%	388,223	+0.877%
2026-01-28	105.4200	105.8899	104.2000	104.2600	-0.714%	999,181	+0.403%
2026-01-27	105.1700	105.2500	104.5850	105.0100	+0.181%	51,195	-0.314%
2026-01-26	105.5000	105.5000	104.8200	104.8200	-0.682%	57,676	-0.134%
2026-01-23	105.2100	105.7498	105.0800	105.5400	+0.057%	68,222	-0.815%
2026-01-22	105.3300	105.8500	105.0000	105.4800	+0.890%	72,672	-0.758%
2026-01-21	103.0000	104.9500	102.8900	104.5500	+1.891%	103,821	+0.124%
2026-01-20	103.5200	103.8400	102.3750	102.6100	-2.592%	125,115	+2.017%
2026-01-16	105.9200	106.0800	105.1150	105.3400	-0.463%	112,587	-0.627%
2026-01-15	105.7800	106.2600	105.4200	105.8300	+0.542%	77,751	-1.087%
2026-01-14	106.1100	106.1200	104.7600	105.2600	-1.433%	68,235	-0.551%
2026-01-13	107.0500	107.0500	106.2300	106.7900	-0.252%	99,510	-1.976%
2026-01-12	106.4800	107.4500	106.0100	107.0600	-0.019%	97,390	-2.223%
2026-01-09	105.9400	107.1399	105.4500	107.0800	+1.105%	69,674	-2.241%
2026-01-08	103.8200	106.0900	103.8200	105.9100	+1.807%	38,714	-1.161%
2026-01-07	104.4500	105.0000	104.0100	104.0300	-0.316%	82,558	+0.625%
2026-01-06	103.0200	104.4896	102.8303	104.3600	+0.909%	368,116	+0.307%
2026-01-05	102.1000	104.1475	102.1000	103.4200	+1.811%	113,442	+1.218%
2026-01-02	102.7800	102.7800	101.0100	101.5800	-0.568%	101,907	+3.052%
2025-12-31	103.0600	103.0600	102.1500	102.1600	-0.840%	66,582	+2.467%
2025-12-30	103.3500	103.3600	103.0100	103.0250	-0.430%	48,016	+1.606%
2025-12-29	104.0300	104.0300	103.3120	103.4700	-0.957%	64,913	+1.169%
2025-12-26	104.6800	104.8600	104.3300	104.4700	-0.296%	234,870	+0.201%
2025-12-24	104.5700	104.8700	104.2700	104.7800	+0.278%	51,031	-0.095%
2025-12-23	104.6900	104.6900	104.2300	104.4900	-0.220%	68,559	+0.182%
2025-12-22	104.6600	105.0900	104.5300	104.7200	+0.586%	97,666	-0.038%
2025-12-19	104.5200	104.5800	104.0900	104.1100	-0.535%	91,691	+0.547%
2025-12-18	104.5000	105.6900	104.5000	104.6700	+1.464%	79,963	+0.010%
2025-12-17	104.3700	104.9700	103.1200	103.1600	-1.055%	54,735	+1.473%
2025-12-16	103.9600	104.4400	103.5200	104.2600	+0.144%	78,113	+0.403%
2025-12-15	104.2100	104.8100	103.8500	104.1100	+0.551%	52,618	+0.547%
2025-12-12	103.6200	104.3553	102.9600	103.5400	+0.164%	46,315	+1.101%
2025-12-11	103.0000	103.5540	102.9300	103.3700	+0.437%	56,200	+1.267%
2025-12-10	101.5000	103.3900	101.5000	102.9200	+1.539%	73,919	+1.710%
2025-12-09	100.8600	101.8100	100.7400	101.3600	+0.119%	95,324	+3.275%
2025-12-08	102.2800	102.2800	101.0900	101.2400	-1.292%	81,894	+3.398%
2025-12-05	102.2700	103.0894	102.2700	102.5650	+0.396%	52,111	+2.062%
2025-12-04	102.6600	102.6600	101.6800	102.1600	-0.400%	78,098	+2.467%
2025-12-03	101.6100	102.8000	101.6100	102.5700	+1.084%	76,439	+2.057%
2025-12-02	101.7300	101.8050	101.0051	101.4700	-0.079%	53,696	+3.163%
2025-12-01	100.8700	102.1400	100.8700	101.5500	+0.178%	118,882	+3.082%
2025-11-28	101.0500	101.5500	101.0500	101.3700	+0.585%	59,188	+3.265%
2025-11-26	100.2800	101.0500	100.2800	100.7800	+0.730%	73,552	+3.870%
2025-11-25	97.7600	100.1200	97.7100	100.0500	+2.395%	104,369	+4.628%
2025-11-24	97.0500	98.1500	97.0500	97.7100	+1.412%	132,680	+7.133%
2025-11-21	94.8800	97.1900	94.7804	96.3500	+2.206%	172,639	+8.646%
2025-11-20	97.0100	97.8723	94.2000	94.2700	-1.659%	74,798	+11.043%
2025-11-19	96.3900	96.4499	95.3900	95.8600	-0.031%	89,919	+9.201%
2025-11-18	96.2900	96.9200	95.5716	95.8900	-1.651%	92,248	+9.167%
2025-11-17	98.0100	98.9700	97.0000	97.5000	-1.025%	133,918	+7.364%
2025-11-14	97.9100	99.4700	97.7300	98.5100	-0.595%	72,066	+6.263%
2025-11-13	101.2600	101.4299	98.9800	99.1000	-2.595%	73,144	+5.631%
2025-11-12	102.7600	102.7900	101.6600	101.7400	-0.654%	38,285	+2.890%
2025-11-11	102.1600	102.5100	101.9000	102.4100	+0.225%	32,347	+2.217%
2025-11-10	101.8400	102.3530	101.4530	102.1800	+1.238%	56,585	+2.447%
2025-11-07	100.1700	101.1469	99.5100	100.9300	+0.368%	56,271	+3.715%
2025-11-06	102.6600	102.6600	100.1000	100.5600	-2.435%	111,265	+4.097%
2025-11-05	102.1000	103.3300	101.5800	103.0700	+1.267%	51,946	+1.562%
2025-11-04	102.2400	103.0699	101.7800	101.7800	-1.804%	55,610	+2.849%
2025-11-03	103.7900	104.0000	103.3600	103.6500	+0.935%	79,486	+0.994%
2025-10-31	102.8500	103.1900	101.9780	102.6900	+2.618%	62,971	+1.938%
2025-10-30	100.9400	101.5824	100.0200	100.0700	-2.228%	115,435	+4.607%
2025-10-29	103.4300	103.4300	101.9000	102.3500	-1.025%	50,527	+2.277%
2025-10-28	103.3600	104.1300	102.9200	103.4100	+0.048%	56,814	+1.228%
2025-10-27	103.0800	103.7800	102.9300	103.3600	+1.383%	66,970	+1.277%
2025-10-24	102.7000	102.7700	101.9500	101.9500	-0.362%	47,983	+2.678%
2025-10-23	100.7700	102.3200	100.7300	102.3200	+0.778%	61,008	+2.306%
2025-10-22	102.1100	102.1100	101.0100	101.5300	-0.898%	66,297	+3.103%
2025-10-21	101.2400	102.7799	101.2400	102.4500	+1.255%	75,082	+2.177%
2025-10-20	100.8200	101.2300	100.6868	101.1800	+0.897%	61,186	+3.459%
2025-10-17	99.5400	100.4300	99.3850	100.2800	+0.723%	64,950	+4.388%
2025-10-16	100.6200	100.8700	98.9200	99.5600	-1.063%	49,641	+5.143%
2025-10-15	100.9800	101.6400	100.1510	100.6300	+0.199%	48,077	+4.025%
2025-10-14	98.8000	100.9000	98.7050	100.4300	+0.310%	56,531	+4.232%
2025-10-13	98.9000	100.2700	98.9000	100.1200	+2.309%	48,233	+4.555%
2025-10-10	100.9900	101.2100	97.8250	97.8600	-3.032%	115,066	+6.969%
2025-10-09	101.1200	101.1200	100.1600	100.9200	-0.493%	53,815	+3.726%
2025-10-08	101.4000	101.6450	100.7024	101.4200	+0.476%	60,414	+3.214%
2025-10-07	102.4500	102.4500	100.9251	100.9400	-1.733%	54,518	+3.705%
2025-10-06	103.0000	103.0000	101.8400	102.7200	+0.489%	62,089	+1.908%
2025-10-03	103.3800	103.3800	101.8800	102.2200	-0.574%	65,996	+2.407%
2025-10-02	103.9200	103.9200	102.7500	102.8100	-0.580%	91,975	+1.819%
2025-10-01	102.3800	103.7450	102.3800	103.4100	+0.525%	134,958	+1.228%
2025-09-30	103.3500	103.3500	102.0900	102.8700	-0.733%	53,231	+1.760%
2025-09-29	103.5900	103.6600	102.9400	103.6300	+0.475%	68,858	+1.013%
2025-09-26	101.9800	103.1400	101.8000	103.1400	+1.436%	84,629	+1.493%
2025-09-25	102.4200	102.4200	101.1900	101.6800	-1.416%	76,771	+2.950%
2025-09-24	102.9500	103.4000	102.6200	103.1400	+0.585%	82,160	+1.493%
2025-09-23	103.7500	103.7900	102.4100	102.5400	-0.908%	79,758	+2.087%
2025-09-22	103.6300	104.1200	103.4000	103.4800	-0.260%	106,285	+1.160%
2025-09-19	104.0700	104.3400	103.5700	103.7500	-0.039%	75,385	+0.896%
2025-09-18	104.3800	104.5595	103.7319	103.7900	-0.240%	160,007	+0.858%
2025-09-17	103.9500	104.7500	102.8501	104.0400	-0.067%	147,717	+0.615%
2025-09-16	103.8200	104.2300	103.6350	104.1100	+0.492%	59,702	+0.547%
2025-09-15	104.1600	104.2700	103.1800	103.6000	+0.916%	78,488	+1.042%
2025-09-12	102.2700	102.7905	102.2100	102.6600	+0.156%	61,789	+1.968%
2025-09-11	100.8700	102.5100	100.8700	102.5000	+1.949%	73,408	+2.127%
2025-09-10	101.8800	101.8800	100.2799	100.5400	-1.238%	110,970	+4.118%
2025-09-09	102.0400	102.0400	101.1000	101.8000	-0.157%	55,039	+2.829%
2025-09-08	102.2200	102.2200	101.5601	101.9600	+0.246%	44,588	+2.668%
2025-09-05	102.1000	102.8300	101.2300	101.7100	+0.128%	73,779	+2.920%
2025-09-04	100.3400	101.6500	100.3400	101.5800	+1.967%	55,837	+3.052%
2025-09-03	99.4500	100.1300	99.4001	99.6200	+0.312%	76,333	+5.079%
2025-09-02	98.6100	99.3600	98.5300	99.3100	-0.819%	60,647	+5.407%
2025-08-29	101.1400	101.3700	99.8900	100.1300	-1.077%	50,140	+4.544%
2025-08-28	101.3700	101.3700	100.6200	101.2200	+0.188%	70,963	+3.418%
2025-08-27	100.8900	101.3100	100.8400	101.0300	+0.169%	62,911	+3.613%
2025-08-26	100.2200	100.9050	100.2200	100.8600	+0.368%	80,158	+3.787%
2025-08-25	100.2500	100.8100	100.1099	100.4900	-0.238%	116,394	+4.170%
2025-08-22	97.9800	100.7400	97.7701	100.7300	+3.239%	90,268	+3.921%
2025-08-21	97.6900	97.7500	97.0100	97.5700	-0.546%	65,888	+7.287%
2025-08-20	99.2100	99.2100	97.4400	98.1057	-1.053%	63,872	+6.701%
2025-08-19	99.4500	100.1000	98.9200	99.1500	-0.171%	83,375	+5.577%
2025-08-18	98.8800	99.4675	98.8800	99.3200	+0.384%	93,371	+5.397%
2025-08-15	99.5900	99.6000	98.7100	98.9400	-0.212%	88,650	+5.801%
2025-08-14	98.6900	99.2700	98.5300	99.1500	-0.091%	196,620	+5.577%
2025-08-13	97.8200	99.4250	97.8200	99.2400	+1.410%	205,792	+5.482%
2025-08-12	97.2100	97.8700	96.6800	97.8600	+1.420%	62,303	+6.969%
2025-08-11	96.5000	97.0050	96.3500	96.4900	+0.187%	78,636	+8.488%
2025-08-08	96.4700	96.7500	96.2300	96.3100	-0.073%	81,227	+8.691%
2025-08-07	96.6600	97.1066	95.6400	96.3800	+0.073%	194,719	+8.612%
2025-08-06	94.8600	96.3500	94.7300	96.3100	+1.905%	70,774	+8.691%
2025-08-05	94.5700	95.0000	94.2000	94.5100	+0.159%	84,133	+10.761%
2025-08-04	94.1700	94.5000	93.7600	94.3600	+1.017%	108,465	+10.937%
2025-08-01	93.6900	93.8600	92.8400	93.4100	-2.637%	95,199	+12.065%
2025-07-31	97.0100	97.0800	95.7501	95.9400	-0.529%	90,549	+9.110%
2025-07-30	97.3200	97.3200	95.9600	96.4500	-0.649%	68,656	+8.533%
2025-07-29	97.9300	97.9300	96.8000	97.0800	-0.817%	92,832	+7.829%
2025-07-28	97.7300	98.3250	97.3500	97.8800	+0.575%	44,464	+6.947%
2025-07-25	96.9100	97.3900	96.6657	97.3200	+0.829%	67,719	+7.563%
2025-07-24	96.9700	97.3900	96.3600	96.5200	-1.791%	83,573	+8.454%
2025-07-23	97.9400	98.2900	97.8460	98.2800	+0.645%	57,673	+6.512%
2025-07-22	96.9600	97.8000	96.6900	97.6500	+1.150%	79,532	+7.199%
2025-07-21	96.4800	96.8900	96.3701	96.5400	+0.468%	84,516	+8.432%
2025-07-18	95.9200	96.2000	95.5601	96.0900	+0.766%	76,338	+8.940%
2025-07-17	95.0100	95.5200	94.9500	95.3600	+0.411%	88,589	+9.773%
2025-07-16	95.0500	95.2200	94.0301	94.9700	+0.243%	106,719	+10.224%
2025-07-15	96.2800	96.3200	94.7400	94.7400	-1.497%	88,837	+10.492%
2025-07-14	95.8800	96.1850	95.6100	96.1800	+0.351%	49,074	+8.838%
2025-07-11	95.6600	96.0763	95.2727	95.8440	-0.131%	61,760	+9.219%
2025-07-10	95.2000	96.1800	95.1900	95.9700	+1.053%	66,330	+9.076%
2025-07-09	94.8500	95.0850	94.4800	94.9700	+0.646%	74,323	+10.224%
2025-07-08	94.8400	94.9381	94.2300	94.3600	-0.264%	66,080	+10.937%
2025-07-07	94.5400	95.0080	93.9400	94.6100	-1.376%	144,241	+10.644%
2025-07-03	95.9400	96.0600	95.5200	95.9300	+0.672%	52,372	+9.121%
2025-07-02	94.9900	95.4200	94.4900	95.2900	+0.836%	221,906	+9.854%
2025-07-01	93.2000	94.9600	93.2000	94.5000	+0.457%	118,824	+10.772%
2025-06-30	94.4600	94.6950	93.8350	94.0700	-0.518%	99,587	+11.279%
2025-06-27	93.7300	94.5700	93.2400	94.5600	+1.459%	73,145	+10.702%
2025-06-26	92.2900	93.3100	92.1800	93.2000	+1.118%	130,743	+12.318%
2025-06-25	93.4900	93.6000	91.9000	92.1700	-1.148%	87,337	+13.573%
2025-06-24	93.7200	93.7200	93.0300	93.2400	+0.680%	82,101	+12.269%
2025-06-23	91.0500	92.7900	90.7500	92.6100	+1.848%	160,564	+13.033%
2025-06-20	91.7700	91.9300	90.6700	90.9300	-0.274%	128,347	+15.122%
2025-06-18	91.2200	92.0900	91.1400	91.1800	+0.066%	98,713	+14.806%
2025-06-17	92.0100	92.2900	90.9250	91.1200	-1.588%	119,818	+14.881%
2025-06-16	92.0500	92.6600	92.0010	92.5900	+1.280%	72,090	+13.058%
2025-06-13	91.2300	92.4200	91.0200	91.4200	-1.071%	127,012	+14.504%
2025-06-12	92.2400	92.8000	92.2400	92.4100	-0.527%	114,644	+13.278%
2025-06-11	94.1300	94.1900	92.5800	92.9000	-0.854%	270,251	+12.680%
2025-06-10	92.9500	93.7000	92.7200	93.7000	+1.101%	70,124	+11.718%
2025-06-09	91.6900	92.8099	91.3570	92.6800	+0.970%	93,717	+12.948%
2025-06-06	91.9600	92.1500	91.5299	91.7900	+1.347%	112,084	+14.043%
2025-06-05	92.5400	93.0000	89.9600	90.5700	-2.266%	163,742	+15.579%
2025-06-04	92.9700	93.1500	92.1800	92.6700	-0.280%	53,811	+12.960%
2025-06-03	92.5500	93.7200	92.5200	92.9300	+0.563%	131,919	+12.644%
2025-06-02	92.1100	92.4400	90.8400	92.4100	+0.032%	141,232	+13.278%
2025-05-30	92.3900	93.0700	91.7500	92.3800	-0.506%	84,657	+13.315%
2025-05-29	93.8800	93.8800	92.4900	92.8500	-0.032%	112,341	+12.741%
2025-05-28	93.7600	94.0000	92.7250	92.8800	-0.843%	146,363	+12.705%
2025-05-27	92.1300	93.7000	92.1100	93.6700	+2.957%	79,198	+11.754%
2025-05-23	90.2100	91.3600	90.1000	90.9800	-0.774%	65,378	+15.058%
2025-05-22	90.9900	92.4200	90.9900	91.6900	+0.515%	113,324	+14.167%
2025-05-21	92.5400	92.6850	90.9528	91.2200	-2.145%	54,092	+14.756%
2025-05-20	93.5500	94.0000	92.8200	93.2200	-0.417%	158,720	+12.293%
2025-05-19	92.2700	93.7950	92.2700	93.6100	-0.394%	104,991	+11.826%
2025-05-16	93.5400	94.0300	93.2000	93.9800	+0.859%	89,054	+11.385%
2025-05-15	92.5300	93.3300	92.2600	93.1800	-0.246%	351,806	+12.342%
2025-05-14	93.4300	93.8900	93.1000	93.4100	+0.333%	122,262	+12.065%
2025-05-13	92.5400	93.5300	92.5400	93.1000	+1.196%	291,836	+12.438%
2025-05-12	92.1300	92.1300	91.1300	92.0000	+5.299%	161,626	+13.783%
2025-05-09	87.2500	88.0000	87.0001	87.3700	+0.506%	68,494	+19.812%
2025-05-08	86.6400	87.8000	86.1750	86.9300	+1.483%	331,475	+20.419%
2025-05-07	85.1200	86.0200	84.9350	85.6600	+0.919%	937,980	+22.204%
2025-05-06	84.4900	85.5260	84.4900	84.8800	-0.795%	98,128	+23.327%
2025-05-05	85.7000	86.1863	85.3920	85.5600	-1.098%	55,574	+22.347%
2025-05-02	86.0800	87.0000	85.5400	86.5100	+1.657%	114,034	+21.003%
2025-05-01	85.0900	86.1400	85.0200	85.1000	+0.686%	80,308	+23.008%
2025-04-30	83.2700	84.6500	82.2100	84.5200	-0.903%	71,964	+23.852%
2025-04-29	84.0900	85.3400	84.0000	85.2900	+0.732%	93,114	+22.734%
2025-04-28	84.9100	85.5400	83.5700	84.6700	-0.012%	50,502	+23.633%
2025-04-25	83.3100	84.7199	83.0701	84.6800	+1.681%	101,658	+23.618%
2025-04-24	81.7300	83.3000	81.5400	83.2800	+1.884%	73,722	+25.696%
2025-04-23	82.8200	83.6100	81.4800	81.7400	+2.380%	129,981	+28.065%
2025-04-22	78.2100	80.5845	78.2100	79.8400	+3.273%	141,332	+31.112%
2025-04-21	78.2700	78.2700	76.3600	77.3100	-2.804%	112,427	+35.403%
2025-04-17	79.3300	79.9500	78.7950	79.5400	+0.735%	149,282	+31.607%
2025-04-16	79.9800	80.6600	77.8800	78.9600	-2.326%	113,091	+32.573%
2025-04-15	81.2700	81.9000	80.4113	80.8400	-0.615%	107,857	+29.490%
2025-04-14	82.3600	82.4332	80.2500	81.3400	+0.321%	155,305	+28.694%
2025-04-11	80.1800	81.2350	78.9253	81.0800	+0.921%	109,020	+29.107%
2025-04-10	81.5300	81.6000	78.0060	80.3400	-4.106%	129,342	+30.296%
2025-04-09	75.0900	84.0400	75.0900	83.7800	+11.217%	180,064	+24.946%
2025-04-08	80.4000	80.6700	74.4100	75.3300	-2.624%	190,471	+38.962%
2025-04-07	74.7500	81.0000	74.0000	77.3600	-1.150%	330,182	+35.315%
2025-04-04	78.6300	80.6300	77.1615	78.2600	-3.917%	331,630	+33.759%
2025-04-03	82.4900	83.3100	81.0650	81.4500	-6.551%	90,666	+28.521%
2025-04-02	83.8400	87.6500	83.7976	87.1600	+2.025%	62,952	+20.101%
2025-04-01	84.3300	86.1400	84.0200	85.4300	+1.089%	624,195	+22.533%
2025-03-31	82.8500	84.8199	82.1700	84.5100	-0.106%	133,135	+23.867%
2025-03-28	86.9100	87.1700	84.3300	84.6000	-3.082%	131,414	+23.735%
2025-03-27	87.0900	88.6300	86.8800	87.2900	-0.011%	90,830	+19.922%
2025-03-26	88.5300	88.6807	86.9200	87.3000	-1.501%	87,081	+19.908%
2025-03-25	88.3800	88.6899	87.8600	88.6300	+0.682%	119,673	+18.109%
2025-03-24	86.1100	88.1300	86.1100	88.0300	+3.858%	117,401	+18.914%
2025-03-21	83.3200	84.8305	82.9000	84.7600	+0.165%	79,497	+23.502%
2025-03-20	84.0700	85.6569	84.0700	84.6200	-0.153%	103,584	+23.706%
2025-03-19	83.5100	85.2400	83.5100	84.7500	+2.096%	103,386	+23.516%
2025-03-18	83.7200	83.7500	82.6521	83.0100	-2.018%	132,547	+26.105%
2025-03-17	84.3700	85.1500	83.9319	84.7200	+0.154%	92,487	+23.560%
2025-03-14	83.9200	84.6100	83.3604	84.5900	+2.199%	80,654	+23.750%
2025-03-13	84.8000	84.8000	82.2632	82.7700	-2.543%	293,566	+26.471%
2025-03-12	85.8500	85.8600	83.9245	84.9300	+0.676%	103,776	+23.254%
2025-03-11	84.7600	85.5146	83.3590	84.3600	-0.460%	434,017	+24.087%
2025-03-10	86.6900	86.8400	83.9600	84.7500	-3.770%	157,105	+23.516%
2025-03-07	87.8500	88.3110	85.5200	88.0700	-0.227%	102,008	+18.860%
2025-03-06	89.4200	90.0600	87.9900	88.2700	-2.711%	111,784	+18.591%
2025-03-05	89.3900	90.8949	89.0750	90.7300	+1.624%	140,220	+15.375%
2025-03-04	89.2500	90.8665	87.8300	89.2800	-1.869%	183,688	+17.249%
2025-03-03	93.6000	93.9800	89.9670	90.9800	-2.130%	173,022	+15.058%
2025-02-28	91.4700	93.0600	91.1470	92.9600	+1.562%	108,076	+12.608%
2025-02-27	93.6700	93.8800	91.5050	91.5300	-1.866%	63,314	+14.367%
2025-02-26	94.1600	94.7800	93.0000	93.2700	-0.267%	121,836	+12.233%
2025-02-25	94.1400	94.3700	92.1700	93.5200	-0.753%	116,124	+11.933%
2025-02-24	95.2300	95.2300	93.8900	94.2300	-0.737%	107,063	+11.090%
2025-02-21	98.0200	98.0200	94.5600	94.9300	-2.706%	132,703	+10.271%
2025-02-20	98.2900	98.2900	96.9400	97.5700	-1.125%	68,940	+7.287%
2025-02-19	98.4600	98.7400	98.1341	98.6800	-0.243%	87,610	+6.080%
2025-02-18	99.1800	99.1850	98.1800	98.9200	-0.182%	119,291	+5.823%