FDIS
Fidelity MSCI Consumer Discretionary Index ETF
stockNYSEETF
Market OpenOct 5, 2026 2:56:06 PM EDT
96.72USD+0.834%(+0.80)92,239
96.73Bid96.78Ask0.05SpreadFDIS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 95.79 | 96.72 | 95.79 | 96.72 | +0.834% | 92,239 | 0.000% |
| 2026-10-02 | 95.89 | 96.47 | 95.66 | 95.92 | +1.149% | 439,169 | +0.834% |
| 2026-10-01 | 95.04 | 95.21 | 94.02 | 94.83 | +0.127% | 127,348 | +1.993% |
| 2026-09-30 | 95.13 | 95.33 | 94.57 | 94.71 | -0.253% | 458,638 | +2.122% |
| 2026-09-29 | 95.24 | 95.26 | 94.55 | 94.95 | +0.053% | 94,543 | +1.864% |
| 2026-09-28 | 95.58 | 95.62 | 94.88 | 94.90 | -1.433% | 254,059 | +1.918% |
| 2026-09-25 | 96.36 | 96.60 | 95.48 | 96.28 | +0.208% | 171,624 | +0.457% |
| 2026-09-24 | 96.07 | 96.53 | 95.48 | 96.08 | -0.415% | 63,020 | +0.666% |
| 2026-09-23 | 97.46 | 97.46 | 96.25 | 96.48 | -1.461% | 43,444 | +0.249% |
| 2026-09-22 | 98.27 | 98.72 | 97.67 | 97.91 | +0.215% | 51,707 | -1.215% |
| 2026-09-21 | 97.25 | 98.02 | 96.80 | 97.70 | +1.275% | 89,866 | -1.003% |
| 2026-09-18 | 96.90 | 97.05 | 96.27 | 96.47 | -0.608% | 143,306 | +0.259% |
| 2026-09-17 | 97.74 | 97.78 | 97.06 | 97.06 | +0.925% | 67,148 | -0.350% |
| 2026-09-16 | 96.91 | 97.36 | 95.70 | 96.17 | -0.569% | 53,548 | +0.572% |
| 2026-09-15 | 98.23 | 98.23 | 96.51 | 96.72 | -1.857% | 712,486 | 0.000% |
| 2026-09-14 | 98.07 | 98.89 | 97.98 | 98.55 | -0.203% | 80,843 | -1.857% |
| 2026-09-11 | 98.54 | 98.87 | 98.34 | 98.75 | +1.113% | 70,006 | -2.056% |
| 2026-09-10 | 97.46 | 98.30 | 97.10 | 97.66 | -0.678% | 48,410 | -0.966% |
| 2026-09-09 | 99.02 | 99.02 | 98.22 | 98.33 | -1.404% | 61,517 | -1.637% |
| 2026-09-08 | 100.27 | 100.35 | 99.59 | 99.73 | -0.835% | 45,491 | -3.018% |
| 2026-09-04 | 100.58 | 100.71 | 100.19 | 100.57 | -0.994% | 72,510 | -3.828% |
| 2026-09-03 | 101.03 | 101.97 | 101.03 | 101.58 | +1.357% | 61,263 | -4.784% |
| 2026-09-02 | 100.16 | 100.49 | 99.82 | 100.22 | +0.371% | 42,002 | -3.492% |
| 2026-09-01 | 100.69 | 100.81 | 99.64 | 99.85 | -1.732% | 50,399 | -3.135% |
| 2026-08-31 | 101.77 | 102.11 | 101.39 | 101.61 | -0.665% | 58,416 | -4.813% |
| 2026-08-28 | 101.79 | 102.60 | 101.79 | 102.29 | +0.987% | 58,739 | -5.445% |
| 2026-08-27 | 101.81 | 101.87 | 101.17 | 101.29 | -1.007% | 53,379 | -4.512% |
| 2026-08-26 | 102.65 | 102.83 | 102.04 | 102.32 | -0.573% | 55,279 | -5.473% |
| 2026-08-25 | 103.40 | 103.40 | 102.74 | 102.91 | -0.353% | 62,147 | -6.015% |
| 2026-08-24 | 103.26 | 103.77 | 103.12 | 103.28 | +0.111% | 73,700 | -6.347% |
| 2026-08-21 | 102.41 | 103.43 | 102.23 | 103.16 | +1.246% | 34,950 | -6.243% |
| 2026-08-20 | 102.32 | 102.41 | 101.68 | 101.89 | -1.708% | 45,995 | -5.074% |
| 2026-08-19 | 102.05 | 103.92 | 102.05 | 103.66 | +2.068% | 61,187 | -6.695% |
| 2026-08-18 | 102.00 | 102.61 | 101.51 | 101.56 | -0.558% | 50,483 | -4.766% |
| 2026-08-17 | 103.20 | 103.20 | 101.86 | 102.13 | -1.257% | 41,896 | -5.297% |
| 2026-08-14 | 103.60 | 104.16 | 103.27 | 103.43 | -0.135% | 76,551 | -6.487% |
| 2026-08-13 | 103.14 | 103.95 | 103.12 | 103.57 | +0.495% | 62,060 | -6.614% |
| 2026-08-12 | 104.28 | 104.28 | 102.71 | 103.06 | -1.056% | 44,777 | -6.152% |
| 2026-08-11 | 104.43 | 104.77 | 104.06 | 104.16 | -0.230% | 51,004 | -7.143% |
| 2026-08-10 | 104.29 | 104.61 | 103.86 | 104.40 | -0.267% | 103,163 | -7.356% |
| 2026-08-07 | 103.62 | 105.09 | 103.62 | 104.68 | +1.414% | 34,673 | -7.604% |
| 2026-08-06 | 103.95 | 103.95 | 102.96 | 103.22 | -0.883% | 55,827 | -6.297% |
| 2026-08-05 | 104.67 | 105.10 | 103.74 | 104.14 | +0.038% | 92,868 | -7.125% |
| 2026-08-04 | 103.21 | 104.30 | 103.08 | 104.10 | +0.415% | 76,813 | -7.089% |
| 2026-08-03 | 102.81 | 104.32 | 102.81 | 103.67 | +2.118% | 88,929 | -6.704% |
| 2026-07-31 | 101.23 | 101.88 | 100.73 | 101.52 | +2.628% | 100,530 | -4.728% |
| 2026-07-30 | 99.04 | 99.22 | 98.19 | 98.92 | +0.304% | 138,864 | -2.224% |
| 2026-07-29 | 98.92 | 100.18 | 98.44 | 98.62 | -0.735% | 62,273 | -1.927% |
| 2026-07-28 | 98.63 | 99.37 | 98.48 | 99.35 | +1.491% | 73,442 | -2.647% |
| 2026-07-27 | 97.75 | 98.22 | 97.50 | 97.89 | +1.314% | 131,000 | -1.195% |
| 2026-07-24 | 96.38 | 97.16 | 96.07 | 96.62 | +0.520% | 142,829 | +0.103% |
| 2026-07-23 | 97.66 | 97.66 | 95.67 | 96.12 | -4.234% | 80,886 | +0.624% |
| 2026-07-22 | 100.87 | 101.33 | 100.18 | 100.37 | -0.584% | 50,472 | -3.637% |
| 2026-07-21 | 100.90 | 101.21 | 100.58 | 100.96 | +0.119% | 45,409 | -4.200% |
| 2026-07-20 | 102.12 | 102.12 | 100.73 | 100.84 | -0.768% | 58,021 | -4.086% |
| 2026-07-17 | 102.03 | 102.83 | 101.47 | 101.62 | -1.493% | 69,854 | -4.822% |
| 2026-07-16 | 102.78 | 104.00 | 102.78 | 103.16 | +0.448% | 75,976 | -6.243% |
| 2026-07-15 | 102.17 | 103.56 | 102.17 | 102.70 | +0.864% | 76,885 | -5.823% |
| 2026-07-14 | 101.83 | 102.06 | 101.40 | 101.82 | -0.029% | 45,734 | -5.009% |
| 2026-07-13 | 102.73 | 103.05 | 101.57 | 101.85 | -0.876% | 52,904 | -5.037% |
| 2026-07-10 | 102.71 | 103.29 | 102.30 | 102.75 | +0.391% | 52,367 | -5.869% |
| 2026-07-09 | 100.47 | 102.36 | 100.34 | 102.35 | +1.452% | 85,742 | -5.501% |
| 2026-07-08 | 101.73 | 101.73 | 100.12 | 100.89 | -1.853% | 46,638 | -4.128% |
| 2026-07-07 | 103.99 | 104.14 | 102.50 | 102.79 | -0.600% | 45,364 | -5.905% |
| 2026-07-06 | 102.94 | 103.54 | 101.95 | 103.41 | +0.662% | 99,496 | -6.469% |
| 2026-07-02 | 103.81 | 104.15 | 102.18 | 102.73 | -0.638% | 89,472 | -5.850% |
| 2026-07-01 | 103.09 | 104.30 | 102.74 | 103.39 | +0.535% | 66,507 | -6.451% |
| 2026-06-30 | 102.08 | 103.03 | 102.08 | 102.84 | +0.127% | 40,052 | -5.951% |
| 2026-06-29 | 101.36 | 103.00 | 101.36 | 102.71 | +1.794% | 77,590 | -5.832% |
| 2026-06-26 | 99.62 | 101.51 | 99.62 | 100.90 | +1.234% | 109,955 | -4.143% |
| 2026-06-25 | 100.60 | 101.02 | 99.44 | 99.67 | -1.023% | 63,939 | -2.960% |
| 2026-06-24 | 99.63 | 102.24 | 99.63 | 100.70 | +1.359% | 60,452 | -3.952% |
| 2026-06-23 | 99.29 | 100.15 | 99.28 | 99.35 | -0.977% | 120,365 | -2.647% |
| 2026-06-22 | 101.33 | 102.00 | 100.33 | 100.33 | -1.743% | 77,689 | -3.598% |
| 2026-06-18 | 101.32 | 102.50 | 100.73 | 102.11 | +1.531% | 78,941 | -5.279% |
| 2026-06-17 | 102.50 | 102.97 | 100.35 | 100.57 | -2.397% | 80,276 | -3.828% |
| 2026-06-16 | 103.16 | 103.87 | 103.02 | 103.04 | -0.165% | 81,866 | -6.134% |
| 2026-06-15 | 103.50 | 104.33 | 103.05 | 103.21 | +1.216% | 102,559 | -6.288% |
| 2026-06-12 | 102.15 | 102.15 | 100.68 | 101.97 | +0.197% | 77,721 | -5.149% |
| 2026-06-11 | 99.51 | 101.79 | 99.15 | 101.77 | +2.725% | 71,378 | -4.962% |
| 2026-06-10 | 100.38 | 100.82 | 99.01 | 99.07 | -1.784% | 69,613 | -2.372% |
| 2026-06-09 | 100.77 | 102.15 | 99.37 | 100.87 | +0.628% | 52,390 | -4.114% |
| 2026-06-08 | 99.87 | 100.78 | 99.74 | 100.24 | +0.653% | 68,268 | -3.512% |
| 2026-06-05 | 101.56 | 102.23 | 99.29 | 99.59 | -2.007% | 93,321 | -2.882% |
| 2026-06-04 | 101.97 | 102.39 | 101.45 | 101.63 | +0.336% | 80,406 | -4.831% |
| 2026-06-03 | 101.24 | 101.93 | 100.85 | 101.29 | -0.716% | 89,610 | -4.512% |
| 2026-06-02 | 102.00 | 102.60 | 101.31 | 102.02 | -0.400% | 816,957 | -5.195% |
| 2026-06-01 | 103.33 | 103.33 | 102.12 | 102.43 | -1.783% | 68,513 | -5.575% |
| 2026-05-29 | 104.87 | 105.26 | 104.25 | 104.29 | -0.931% | 67,910 | -7.259% |
| 2026-05-28 | 104.41 | 105.36 | 103.91 | 105.27 | +0.487% | 96,009 | -8.122% |
| 2026-05-27 | 103.74 | 105.14 | 103.74 | 104.76 | +1.778% | 122,064 | -7.675% |
| 2026-05-26 | 103.02 | 103.19 | 102.31 | 102.93 | +0.449% | 86,649 | -6.033% |
| 2026-05-22 | 102.41 | 103.00 | 102.33 | 102.47 | +0.490% | 76,781 | -5.611% |
| 2026-05-21 | 100.62 | 102.34 | 100.16 | 101.97 | +0.831% | 81,752 | -5.149% |
| 2026-05-20 | 98.65 | 101.18 | 98.41 | 101.13 | +2.587% | 74,904 | -4.361% |
| 2026-05-19 | 98.99 | 98.99 | 98.11 | 98.58 | -1.203% | 57,031 | -1.887% |
| 2026-05-18 | 99.97 | 101.07 | 99.22 | 99.78 | -0.090% | 79,966 | -3.067% |
| 2026-05-15 | 100.64 | 100.70 | 99.80 | 99.87 | -1.906% | 141,996 | -3.154% |
| 2026-05-14 | 102.00 | 102.69 | 101.78 | 101.81 | +0.029% | 50,170 | -5.000% |
| 2026-05-13 | 101.27 | 102.12 | 100.66 | 101.78 | +0.286% | 188,907 | -4.972% |
| 2026-05-12 | 102.17 | 102.39 | 100.88 | 101.49 | -0.966% | 53,886 | -4.700% |
| 2026-05-11 | 102.71 | 102.91 | 101.95 | 102.48 | -0.976% | 48,113 | -5.621% |
| 2026-05-08 | 103.37 | 104.02 | 103.22 | 103.49 | +0.300% | 39,539 | -6.542% |
| 2026-05-07 | 103.67 | 104.37 | 102.70 | 103.18 | -0.261% | 61,267 | -6.261% |
| 2026-05-06 | 102.57 | 103.97 | 102.57 | 103.45 | +1.591% | 78,044 | -6.506% |
| 2026-05-05 | 102.09 | 102.40 | 101.77 | 101.83 | +0.464% | 85,963 | -5.018% |
| 2026-05-04 | 102.15 | 102.72 | 101.05 | 101.36 | -0.938% | 66,111 | -4.578% |
| 2026-05-01 | 102.17 | 103.25 | 101.91 | 102.32 | +0.235% | 60,643 | -5.473% |
| 2026-04-30 | 102.03 | 102.45 | 100.51 | 102.08 | +1.270% | 88,569 | -5.251% |
| 2026-04-29 | 100.46 | 101.10 | 100.27 | 100.80 | -0.178% | 72,353 | -4.048% |
| 2026-04-28 | 101.20 | 101.46 | 100.90 | 100.98 | -0.767% | 66,605 | -4.219% |
| 2026-04-27 | 102.02 | 102.28 | 101.37 | 101.76 | -0.664% | 135,821 | -4.953% |
| 2026-04-24 | 101.67 | 102.53 | 101.61 | 102.44 | +0.986% | 55,329 | -5.584% |
| 2026-04-23 | 101.97 | 102.41 | 100.67 | 101.44 | -0.957% | 460,898 | -4.653% |
| 2026-04-22 | 103.10 | 103.10 | 102.20 | 102.42 | +0.020% | 84,826 | -5.565% |
| 2026-04-21 | 104.07 | 104.11 | 102.19 | 102.40 | -0.737% | 78,981 | -5.547% |
| 2026-04-20 | 103.19 | 103.28 | 102.24 | 103.16 | -0.300% | 66,288 | -6.243% |
| 2026-04-17 | 102.77 | 104.68 | 102.77 | 103.47 | +2.375% | 120,270 | -6.524% |
| 2026-04-16 | 101.46 | 101.46 | 100.48 | 101.07 | -0.227% | 78,926 | -4.304% |
| 2026-04-15 | 100.27 | 101.51 | 99.96 | 101.30 | +1.229% | 87,723 | -4.521% |
| 2026-04-14 | 98.57 | 100.47 | 98.57 | 100.07 | +2.102% | 101,128 | -3.348% |
| 2026-04-13 | 96.76 | 98.01 | 96.36 | 98.01 | +0.844% | 98,537 | -1.316% |
| 2026-04-10 | 97.29 | 97.53 | 96.75 | 97.19 | +0.196% | 64,698 | -0.484% |
| 2026-04-09 | 95.24 | 97.11 | 94.98 | 97.00 | +1.837% | 80,266 | -0.289% |
| 2026-04-08 | 96.45 | 96.75 | 94.89 | 95.25 | +2.817% | 74,785 | +1.543% |
| 2026-04-07 | 92.81 | 92.81 | 91.47 | 92.64 | -1.015% | 89,425 | +4.404% |
| 2026-04-06 | 92.63 | 93.59 | 92.63 | 93.59 | +0.840% | 57,856 | +3.344% |
| 2026-04-02 | 92.06 | 93.85 | 91.64 | 92.81 | -1.308% | 129,942 | +4.213% |
| 2026-04-01 | 93.95 | 94.61 | 93.26 | 94.04 | +0.836% | 76,857 | +2.850% |
| 2026-03-31 | 91.64 | 93.63 | 91.36 | 93.26 | +3.278% | 87,737 | +3.710% |
| 2026-03-30 | 91.17 | 91.61 | 89.95 | 90.30 | -0.055% | 92,797 | +7.110% |
| 2026-03-27 | 92.61 | 92.61 | 90.24 | 90.35 | -2.870% | 69,894 | +7.050% |
| 2026-03-26 | 93.98 | 94.78 | 92.99 | 93.02 | -1.764% | 70,797 | +3.978% |
| 2026-03-25 | 95.01 | 95.52 | 94.36 | 94.69 | +1.035% | 57,616 | +2.144% |
| 2026-03-24 | 93.29 | 94.27 | 93.20 | 93.72 | -0.478% | 69,693 | +3.201% |
| 2026-03-23 | 93.75 | 95.22 | 93.75 | 94.17 | +2.470% | 82,382 | +2.708% |
| 2026-03-20 | 93.36 | 93.36 | 91.36 | 91.90 | -2.078% | 62,675 | +5.245% |
| 2026-03-19 | 93.62 | 94.33 | 93.06 | 93.85 | -0.667% | 117,662 | +3.058% |
| 2026-03-18 | 96.07 | 96.34 | 94.34 | 94.48 | -2.205% | 82,466 | +2.371% |
| 2026-03-17 | 96.23 | 96.94 | 96.23 | 96.61 | +0.898% | 86,835 | +0.114% |
| 2026-03-16 | 95.29 | 96.14 | 95.29 | 95.75 | +1.237% | 84,075 | +1.013% |
| 2026-03-13 | 95.62 | 95.90 | 94.41 | 94.58 | -0.536% | 82,430 | +2.263% |
| 2026-03-12 | 96.34 | 96.61 | 95.03 | 95.09 | -2.261% | 68,955 | +1.714% |
| 2026-03-11 | 97.76 | 98.40 | 96.83 | 97.29 | -0.154% | 68,459 | -0.586% |
| 2026-03-10 | 97.70 | 98.59 | 97.20 | 97.44 | -0.235% | 73,237 | -0.739% |
| 2026-03-09 | 96.24 | 97.90 | 94.47 | 97.67 | +0.092% | 114,246 | -0.973% |
| 2026-03-06 | 97.97 | 98.00 | 97.02 | 97.58 | -1.959% | 90,613 | -0.881% |
| 2026-03-05 | 99.05 | 100.11 | 98.69 | 99.53 | +0.050% | 106,552 | -2.823% |
| 2026-03-04 | 98.37 | 99.71 | 98.31 | 99.48 | +1.635% | 79,560 | -2.774% |
| 2026-03-03 | 96.56 | 98.17 | 95.56 | 97.88 | -0.801% | 185,153 | -1.185% |
| 2026-03-02 | 97.70 | 98.89 | 97.36 | 98.67 | -1.083% | 113,176 | -1.976% |
| 2026-02-27 | 99.21 | 99.79 | 98.80 | 99.75 | -0.419% | 75,538 | -3.038% |
| 2026-02-26 | 100.31 | 100.57 | 99.37 | 100.17 | +0.120% | 61,796 | -3.444% |
| 2026-02-25 | 100.04 | 100.30 | 99.45 | 100.05 | +0.110% | 157,746 | -3.328% |
| 2026-02-24 | 98.85 | 100.21 | 98.85 | 99.94 | +1.431% | 68,016 | -3.222% |
| 2026-02-23 | 100.19 | 100.19 | 97.64 | 98.53 | -2.330% | 420,003 | -1.837% |
| 2026-02-20 | 99.58 | 101.09 | 99.58 | 100.88 | +0.941% | 79,548 | -4.124% |
| 2026-02-19 | 100.02 | 100.11 | 99.40 | 99.94 | -0.636% | 50,566 | -3.222% |
| 2026-02-18 | 99.74 | 101.25 | 99.74 | 100.58 | +0.933% | 41,717 | -3.838% |
| 2026-02-17 | 99.52 | 100.00 | 98.30 | 99.65 | -0.050% | 77,669 | -2.940% |
| 2026-02-13 | 99.58 | 100.53 | 99.28 | 99.70 | +0.181% | 53,616 | -2.989% |
| 2026-02-12 | 101.62 | 102.14 | 99.32 | 99.52 | -1.680% | 142,873 | -2.814% |
| 2026-02-11 | 101.89 | 102.07 | 100.82 | 101.22 | -0.501% | 64,213 | -4.446% |
| 2026-02-10 | 101.30 | 102.53 | 101.30 | 101.73 | +0.514% | 92,493 | -4.925% |
| 2026-02-09 | 100.97 | 101.60 | 100.23 | 101.21 | -0.217% | 92,701 | -4.436% |
| 2026-02-06 | 99.43 | 101.55 | 99.15 | 101.43 | +0.565% | 93,545 | -4.644% |
| 2026-02-05 | 101.80 | 101.88 | 100.50 | 100.86 | -2.144% | 72,106 | -4.105% |
| 2026-02-04 | 103.80 | 104.25 | 102.47 | 103.07 | -0.415% | 122,166 | -6.161% |
| 2026-02-03 | 104.42 | 104.86 | 102.45 | 103.50 | -0.681% | 86,282 | -6.551% |
| 2026-02-02 | 103.04 | 104.62 | 103.04 | 104.21 | +0.628% | 94,938 | -7.187% |
| 2026-01-30 | 103.63 | 104.06 | 102.97 | 103.56 | -0.202% | 101,130 | -6.605% |
| 2026-01-29 | 104.67 | 104.67 | 102.94 | 103.77 | -0.470% | 388,223 | -6.794% |
| 2026-01-28 | 105.42 | 105.89 | 104.20 | 104.26 | -0.714% | 999,181 | -7.232% |
| 2026-01-27 | 105.17 | 105.25 | 104.58 | 105.01 | +0.181% | 51,195 | -7.894% |
| 2026-01-26 | 105.50 | 105.50 | 104.82 | 104.82 | -0.682% | 57,676 | -7.728% |
| 2026-01-23 | 105.21 | 105.75 | 105.08 | 105.54 | +0.057% | 68,222 | -8.357% |
| 2026-01-22 | 105.33 | 105.85 | 105.00 | 105.48 | +0.890% | 72,672 | -8.305% |
| 2026-01-21 | 103.00 | 104.95 | 102.89 | 104.55 | +1.891% | 103,821 | -7.489% |
| 2026-01-20 | 103.52 | 103.84 | 102.38 | 102.61 | -2.592% | 125,115 | -5.740% |
| 2026-01-16 | 105.92 | 106.08 | 105.11 | 105.34 | -0.463% | 112,587 | -8.183% |
| 2026-01-15 | 105.78 | 106.26 | 105.42 | 105.83 | +0.542% | 77,751 | -8.608% |
| 2026-01-14 | 106.11 | 106.12 | 104.76 | 105.26 | -1.433% | 68,235 | -8.113% |
| 2026-01-13 | 107.05 | 107.05 | 106.23 | 106.79 | -0.252% | 99,510 | -9.430% |
| 2026-01-12 | 106.48 | 107.45 | 106.01 | 107.06 | -0.019% | 97,390 | -9.658% |
| 2026-01-09 | 105.94 | 107.14 | 105.45 | 107.08 | +1.105% | 69,674 | -9.675% |
| 2026-01-08 | 103.82 | 106.09 | 103.82 | 105.91 | +1.807% | 38,714 | -8.677% |
| 2026-01-07 | 104.45 | 105.00 | 104.01 | 104.03 | -0.316% | 82,558 | -7.027% |
| 2026-01-06 | 103.02 | 104.49 | 102.83 | 104.36 | +0.909% | 368,116 | -7.321% |
| 2026-01-05 | 102.10 | 104.15 | 102.10 | 103.42 | +1.811% | 113,442 | -6.478% |
| 2026-01-02 | 102.78 | 102.78 | 101.01 | 101.58 | -0.568% | 101,907 | -4.784% |
| 2025-12-31 | 103.06 | 103.06 | 102.15 | 102.16 | -0.840% | 66,582 | -5.325% |
| 2025-12-30 | 103.35 | 103.36 | 103.01 | 103.03 | -0.430% | 48,016 | -6.120% |
| 2025-12-29 | 104.03 | 104.03 | 103.31 | 103.47 | -0.957% | 64,913 | -6.524% |
| 2025-12-26 | 104.68 | 104.86 | 104.33 | 104.47 | -0.296% | 234,870 | -7.418% |
| 2025-12-24 | 104.57 | 104.87 | 104.27 | 104.78 | +0.278% | 51,031 | -7.692% |
| 2025-12-23 | 104.69 | 104.69 | 104.23 | 104.49 | -0.220% | 68,559 | -7.436% |
| 2025-12-22 | 104.66 | 105.09 | 104.53 | 104.72 | +0.586% | 97,666 | -7.639% |
| 2025-12-19 | 104.52 | 104.58 | 104.09 | 104.11 | -0.535% | 91,691 | -7.098% |
| 2025-12-18 | 104.50 | 105.69 | 104.50 | 104.67 | +1.464% | 79,963 | -7.595% |
| 2025-12-17 | 104.37 | 104.97 | 103.12 | 103.16 | -1.055% | 54,735 | -6.243% |
| 2025-12-16 | 103.96 | 104.44 | 103.52 | 104.26 | +0.144% | 78,113 | -7.232% |
| 2025-12-15 | 104.21 | 104.81 | 103.85 | 104.11 | +0.551% | 52,618 | -7.098% |
| 2025-12-12 | 103.62 | 104.36 | 102.96 | 103.54 | +0.164% | 46,315 | -6.587% |
| 2025-12-11 | 103.00 | 103.55 | 102.93 | 103.37 | +0.437% | 56,200 | -6.433% |
| 2025-12-10 | 101.50 | 103.39 | 101.50 | 102.92 | +1.539% | 73,919 | -6.024% |
| 2025-12-09 | 100.86 | 101.81 | 100.74 | 101.36 | +0.119% | 95,324 | -4.578% |
| 2025-12-08 | 102.28 | 102.28 | 101.09 | 101.24 | -1.292% | 81,894 | -4.465% |
| 2025-12-05 | 102.27 | 103.09 | 102.27 | 102.56 | +0.396% | 52,111 | -5.699% |
| 2025-12-04 | 102.66 | 102.66 | 101.68 | 102.16 | -0.400% | 78,098 | -5.325% |
| 2025-12-03 | 101.61 | 102.80 | 101.61 | 102.57 | +1.084% | 76,439 | -5.703% |
| 2025-12-02 | 101.73 | 101.81 | 101.01 | 101.47 | -0.079% | 53,696 | -4.681% |
| 2025-12-01 | 100.87 | 102.14 | 100.87 | 101.55 | +0.178% | 118,882 | -4.756% |
| 2025-11-28 | 101.05 | 101.55 | 101.05 | 101.37 | +0.585% | 59,188 | -4.587% |
| 2025-11-26 | 100.28 | 101.05 | 100.28 | 100.78 | +0.730% | 73,552 | -4.029% |
| 2025-11-25 | 97.76 | 100.12 | 97.71 | 100.05 | +2.395% | 104,369 | -3.328% |
| 2025-11-24 | 97.05 | 98.15 | 97.05 | 97.71 | +1.412% | 132,680 | -1.013% |
| 2025-11-21 | 94.88 | 97.19 | 94.78 | 96.35 | +2.206% | 172,639 | +0.384% |
| 2025-11-20 | 97.01 | 97.87 | 94.20 | 94.27 | -1.659% | 74,798 | +2.599% |
| 2025-11-19 | 96.39 | 96.45 | 95.39 | 95.86 | -0.031% | 89,919 | +0.897% |
| 2025-11-18 | 96.29 | 96.92 | 95.57 | 95.89 | -1.651% | 92,248 | +0.866% |
| 2025-11-17 | 98.01 | 98.97 | 97.00 | 97.50 | -1.025% | 133,918 | -0.800% |
| 2025-11-14 | 97.91 | 99.47 | 97.73 | 98.51 | -0.595% | 72,066 | -1.817% |
| 2025-11-13 | 101.26 | 101.43 | 98.98 | 99.10 | -2.595% | 73,144 | -2.402% |
| 2025-11-12 | 102.76 | 102.79 | 101.66 | 101.74 | -0.654% | 38,285 | -4.934% |
| 2025-11-11 | 102.16 | 102.51 | 101.90 | 102.41 | +0.225% | 32,347 | -5.556% |
| 2025-11-10 | 101.84 | 102.35 | 101.45 | 102.18 | +1.238% | 56,585 | -5.344% |
| 2025-11-07 | 100.17 | 101.15 | 99.51 | 100.93 | +0.368% | 56,271 | -4.171% |
| 2025-11-06 | 102.66 | 102.66 | 100.10 | 100.56 | -2.435% | 111,265 | -3.819% |
| 2025-11-05 | 102.10 | 103.33 | 101.58 | 103.07 | +1.267% | 51,946 | -6.161% |
| 2025-11-04 | 102.24 | 103.07 | 101.78 | 101.78 | -1.804% | 55,610 | -4.972% |
| 2025-11-03 | 103.79 | 104.00 | 103.36 | 103.65 | +0.935% | 79,486 | -6.686% |
| 2025-10-31 | 102.85 | 103.19 | 101.98 | 102.69 | +2.618% | 62,971 | -5.814% |
| 2025-10-30 | 100.94 | 101.58 | 100.02 | 100.07 | -2.228% | 115,435 | -3.348% |
| 2025-10-29 | 103.43 | 103.43 | 101.90 | 102.35 | -1.025% | 50,527 | -5.501% |
| 2025-10-28 | 103.36 | 104.13 | 102.92 | 103.41 | +0.048% | 56,814 | -6.469% |
| 2025-10-27 | 103.08 | 103.78 | 102.93 | 103.36 | +1.383% | 66,970 | -6.424% |
| 2025-10-24 | 102.70 | 102.77 | 101.95 | 101.95 | -0.362% | 47,983 | -5.130% |
| 2025-10-23 | 100.77 | 102.32 | 100.73 | 102.32 | +0.778% | 61,008 | -5.473% |
| 2025-10-22 | 102.11 | 102.11 | 101.01 | 101.53 | -0.898% | 66,297 | -4.738% |
| 2025-10-21 | 101.24 | 102.78 | 101.24 | 102.45 | +1.255% | 75,082 | -5.593% |
| 2025-10-20 | 100.82 | 101.23 | 100.69 | 101.18 | +0.897% | 61,186 | -4.408% |
| 2025-10-17 | 99.54 | 100.43 | 99.39 | 100.28 | +0.723% | 64,950 | -3.550% |
| 2025-10-16 | 100.62 | 100.87 | 98.92 | 99.56 | -1.063% | 49,641 | -2.853% |
| 2025-10-15 | 100.98 | 101.64 | 100.15 | 100.63 | +0.199% | 48,077 | -3.886% |
| 2025-10-14 | 98.80 | 100.90 | 98.70 | 100.43 | +0.310% | 56,531 | -3.694% |
| 2025-10-13 | 98.90 | 100.27 | 98.90 | 100.12 | +2.309% | 48,233 | -3.396% |
| 2025-10-10 | 100.99 | 101.21 | 97.83 | 97.86 | -3.032% | 115,066 | -1.165% |
| 2025-10-09 | 101.12 | 101.12 | 100.16 | 100.92 | -0.493% | 53,815 | -4.162% |
| 2025-10-08 | 101.40 | 101.64 | 100.70 | 101.42 | +0.476% | 60,414 | -4.634% |
| 2025-10-07 | 102.45 | 102.45 | 100.93 | 100.94 | -1.733% | 54,518 | -4.181% |
| 2025-10-06 | 103.00 | 103.00 | 101.84 | 102.72 | +0.489% | 62,089 | -5.841% |
| 2025-10-03 | 103.38 | 103.38 | 101.88 | 102.22 | -0.574% | 65,996 | -5.381% |
| 2025-10-02 | 103.92 | 103.92 | 102.75 | 102.81 | -0.580% | 91,975 | -5.924% |
| 2025-10-01 | 102.38 | 103.75 | 102.38 | 103.41 | +0.525% | 134,958 | -6.469% |
| 2025-09-30 | 103.35 | 103.35 | 102.09 | 102.87 | -0.733% | 53,231 | -5.978% |
| 2025-09-29 | 103.59 | 103.66 | 102.94 | 103.63 | +0.475% | 68,858 | -6.668% |
| 2025-09-26 | 101.98 | 103.14 | 101.80 | 103.14 | +1.436% | 84,629 | -6.225% |
| 2025-09-25 | 102.42 | 102.42 | 101.19 | 101.68 | -1.416% | 76,771 | -4.878% |
| 2025-09-24 | 102.95 | 103.40 | 102.62 | 103.14 | +0.585% | 82,160 | -6.225% |
| 2025-09-23 | 103.75 | 103.79 | 102.41 | 102.54 | -0.908% | 79,758 | -5.676% |
| 2025-09-22 | 103.63 | 104.12 | 103.40 | 103.48 | -0.260% | 106,285 | -6.533% |
| 2025-09-19 | 104.07 | 104.34 | 103.57 | 103.75 | -0.039% | 75,385 | -6.776% |
| 2025-09-18 | 104.38 | 104.56 | 103.73 | 103.79 | -0.240% | 160,007 | -6.812% |
| 2025-09-17 | 103.95 | 104.75 | 102.85 | 104.04 | -0.067% | 147,717 | -7.036% |
| 2025-09-16 | 103.82 | 104.23 | 103.64 | 104.11 | +0.492% | 59,702 | -7.098% |
| 2025-09-15 | 104.16 | 104.27 | 103.18 | 103.60 | +0.916% | 78,488 | -6.641% |
| 2025-09-12 | 102.27 | 102.79 | 102.21 | 102.66 | +0.156% | 61,789 | -5.786% |
| 2025-09-11 | 100.87 | 102.51 | 100.87 | 102.50 | +1.949% | 73,408 | -5.639% |
| 2025-09-10 | 101.88 | 101.88 | 100.28 | 100.54 | -1.238% | 110,970 | -3.799% |
| 2025-09-09 | 102.04 | 102.04 | 101.10 | 101.80 | -0.157% | 55,039 | -4.990% |
| 2025-09-08 | 102.22 | 102.22 | 101.56 | 101.96 | +0.246% | 44,588 | -5.139% |
| 2025-09-05 | 102.10 | 102.83 | 101.23 | 101.71 | +0.128% | 73,779 | -4.906% |
| 2025-09-04 | 100.34 | 101.65 | 100.34 | 101.58 | +1.967% | 55,837 | -4.784% |
| 2025-09-03 | 99.45 | 100.13 | 99.40 | 99.62 | +0.312% | 76,333 | -2.911% |
| 2025-09-02 | 98.61 | 99.36 | 98.53 | 99.31 | -0.819% | 60,647 | -2.608% |
| 2025-08-29 | 101.14 | 101.37 | 99.89 | 100.13 | -1.077% | 50,140 | -3.406% |
| 2025-08-28 | 101.37 | 101.37 | 100.62 | 101.22 | +0.188% | 70,963 | -4.446% |
| 2025-08-27 | 100.89 | 101.31 | 100.84 | 101.03 | +0.169% | 62,911 | -4.266% |
| 2025-08-26 | 100.22 | 100.91 | 100.22 | 100.86 | +0.368% | 80,158 | -4.105% |
| 2025-08-25 | 100.25 | 100.81 | 100.11 | 100.49 | -0.238% | 116,394 | -3.752% |
| 2025-08-22 | 97.98 | 100.74 | 97.77 | 100.73 | +3.239% | 90,268 | -3.981% |
| 2025-08-21 | 97.69 | 97.75 | 97.01 | 97.57 | -0.546% | 65,888 | -0.871% |
| 2025-08-20 | 99.21 | 99.21 | 97.44 | 98.11 | -1.053% | 63,872 | -1.412% |
| 2025-08-19 | 99.45 | 100.10 | 98.92 | 99.15 | -0.171% | 83,375 | -2.451% |
| 2025-08-18 | 98.88 | 99.47 | 98.88 | 99.32 | +0.384% | 93,371 | -2.618% |
| 2025-08-15 | 99.59 | 99.60 | 98.71 | 98.94 | -0.212% | 88,650 | -2.244% |
| 2025-08-14 | 98.69 | 99.27 | 98.53 | 99.15 | -0.091% | 196,620 | -2.451% |
| 2025-08-13 | 97.82 | 99.42 | 97.82 | 99.24 | +1.410% | 205,792 | -2.539% |
| 2025-08-12 | 97.21 | 97.87 | 96.68 | 97.86 | +1.420% | 62,303 | -1.165% |
| 2025-08-11 | 96.50 | 97.00 | 96.35 | 96.49 | +0.187% | 78,636 | +0.238% |
| 2025-08-08 | 96.47 | 96.75 | 96.23 | 96.31 | -0.073% | 81,227 | +0.426% |
| 2025-08-07 | 96.66 | 97.11 | 95.64 | 96.38 | +0.073% | 194,719 | +0.353% |
| 2025-08-06 | 94.86 | 96.35 | 94.73 | 96.31 | +1.905% | 70,774 | +0.426% |
| 2025-08-05 | 94.57 | 95.00 | 94.20 | 94.51 | +0.159% | 84,133 | +2.338% |
| 2025-08-04 | 94.17 | 94.50 | 93.76 | 94.36 | +1.017% | 108,465 | +2.501% |
| 2025-08-01 | 93.69 | 93.86 | 92.84 | 93.41 | -2.637% | 95,199 | +3.544% |
| 2025-07-31 | 97.01 | 97.08 | 95.75 | 95.94 | -0.529% | 90,549 | +0.813% |
| 2025-07-30 | 97.32 | 97.32 | 95.96 | 96.45 | -0.649% | 68,656 | +0.280% |
| 2025-07-29 | 97.93 | 97.93 | 96.80 | 97.08 | -0.817% | 92,832 | -0.371% |
| 2025-07-28 | 97.73 | 98.33 | 97.35 | 97.88 | +0.575% | 44,464 | -1.185% |
| 2025-07-25 | 96.91 | 97.39 | 96.67 | 97.32 | +0.829% | 67,719 | -0.617% |
| 2025-07-24 | 96.97 | 97.39 | 96.36 | 96.52 | -1.791% | 83,573 | +0.207% |
| 2025-07-23 | 97.94 | 98.29 | 97.85 | 98.28 | +0.645% | 57,673 | -1.587% |
| 2025-07-22 | 96.96 | 97.80 | 96.69 | 97.65 | +1.150% | 79,532 | -0.952% |
| 2025-07-21 | 96.48 | 96.89 | 96.37 | 96.54 | +0.468% | 84,516 | +0.186% |
| 2025-07-18 | 95.92 | 96.20 | 95.56 | 96.09 | +0.766% | 76,338 | +0.656% |
| 2025-07-17 | 95.01 | 95.52 | 94.95 | 95.36 | +0.411% | 88,589 | +1.426% |
| 2025-07-16 | 95.05 | 95.22 | 94.03 | 94.97 | +0.243% | 106,719 | +1.843% |
| 2025-07-15 | 96.28 | 96.32 | 94.74 | 94.74 | -1.497% | 88,837 | +2.090% |
| 2025-07-14 | 95.88 | 96.19 | 95.61 | 96.18 | +0.351% | 49,074 | +0.561% |
| 2025-07-11 | 95.66 | 96.08 | 95.27 | 95.84 | -0.131% | 61,760 | +0.914% |
| 2025-07-10 | 95.20 | 96.18 | 95.19 | 95.97 | +1.053% | 66,330 | +0.781% |
| 2025-07-09 | 94.85 | 95.08 | 94.48 | 94.97 | +0.646% | 74,323 | +1.843% |
| 2025-07-08 | 94.84 | 94.94 | 94.23 | 94.36 | -0.264% | 66,080 | +2.501% |
| 2025-07-07 | 94.54 | 95.01 | 93.94 | 94.61 | -1.376% | 144,241 | +2.230% |
| 2025-07-03 | 95.94 | 96.06 | 95.52 | 95.93 | +0.672% | 52,372 | +0.824% |
| 2025-07-02 | 94.99 | 95.42 | 94.49 | 95.29 | +0.836% | 221,906 | +1.501% |
| 2025-07-01 | 93.20 | 94.96 | 93.20 | 94.50 | +0.457% | 118,824 | +2.349% |
| 2025-06-30 | 94.46 | 94.69 | 93.83 | 94.07 | -0.518% | 99,587 | +2.817% |
| 2025-06-27 | 93.73 | 94.57 | 93.24 | 94.56 | +1.459% | 73,145 | +2.284% |
| 2025-06-26 | 92.29 | 93.31 | 92.18 | 93.20 | +1.118% | 130,743 | +3.777% |
| 2025-06-25 | 93.49 | 93.60 | 91.90 | 92.17 | -1.148% | 87,337 | +4.937% |
| 2025-06-24 | 93.72 | 93.72 | 93.03 | 93.24 | +0.680% | 82,101 | +3.732% |
| 2025-06-23 | 91.05 | 92.79 | 90.75 | 92.61 | +1.848% | 160,564 | +4.438% |
| 2025-06-20 | 91.77 | 91.93 | 90.67 | 90.93 | -0.274% | 128,347 | +6.368% |
| 2025-06-18 | 91.22 | 92.09 | 91.14 | 91.18 | +0.066% | 98,713 | +6.076% |
| 2025-06-17 | 92.01 | 92.29 | 90.92 | 91.12 | -1.588% | 119,818 | +6.146% |
| 2025-06-16 | 92.05 | 92.66 | 92.00 | 92.59 | +1.280% | 72,090 | +4.461% |
| 2025-06-13 | 91.23 | 92.42 | 91.02 | 91.42 | -1.071% | 127,012 | +5.797% |
| 2025-06-12 | 92.24 | 92.80 | 92.24 | 92.41 | -0.527% | 114,644 | +4.664% |
| 2025-06-11 | 94.13 | 94.19 | 92.58 | 92.90 | -0.854% | 270,251 | +4.112% |
| 2025-06-10 | 92.95 | 93.70 | 92.72 | 93.70 | +1.101% | 70,124 | +3.223% |
| 2025-06-09 | 91.69 | 92.81 | 91.36 | 92.68 | +0.970% | 93,717 | +4.359% |
| 2025-06-06 | 91.96 | 92.15 | 91.53 | 91.79 | +1.347% | 112,084 | +5.371% |
| 2025-06-05 | 92.54 | 93.00 | 89.96 | 90.57 | -2.266% | 163,742 | +6.790% |
| 2025-06-04 | 92.97 | 93.15 | 92.18 | 92.67 | -0.280% | 53,811 | +4.370% |
| 2025-06-03 | 92.55 | 93.72 | 92.52 | 92.93 | +0.563% | 131,919 | +4.078% |
| 2025-06-02 | 92.11 | 92.44 | 90.84 | 92.41 | +0.032% | 141,232 | +4.664% |
| 2025-05-30 | 92.39 | 93.07 | 91.75 | 92.38 | -0.506% | 84,657 | +4.698% |
| 2025-05-29 | 93.88 | 93.88 | 92.49 | 92.85 | -0.032% | 112,341 | +4.168% |
| 2025-05-28 | 93.76 | 94.00 | 92.72 | 92.88 | -0.843% | 146,363 | +4.134% |
| 2025-05-27 | 92.13 | 93.70 | 92.11 | 93.67 | +2.957% | 79,198 | +3.256% |
| 2025-05-23 | 90.21 | 91.36 | 90.10 | 90.98 | -0.774% | 65,378 | +6.309% |
| 2025-05-22 | 90.99 | 92.42 | 90.99 | 91.69 | +0.515% | 113,324 | +5.486% |
| 2025-05-21 | 92.54 | 92.69 | 90.95 | 91.22 | -2.145% | 54,092 | +6.029% |
| 2025-05-20 | 93.55 | 94.00 | 92.82 | 93.22 | -0.417% | 158,720 | +3.755% |
| 2025-05-19 | 92.27 | 93.80 | 92.27 | 93.61 | -0.394% | 104,991 | +3.322% |
| 2025-05-16 | 93.54 | 94.03 | 93.20 | 93.98 | +0.859% | 89,054 | +2.916% |
| 2025-05-15 | 92.53 | 93.33 | 92.26 | 93.18 | -0.246% | 351,806 | +3.799% |
| 2025-05-14 | 93.43 | 93.89 | 93.10 | 93.41 | +0.333% | 122,262 | +3.544% |
| 2025-05-13 | 92.54 | 93.53 | 92.54 | 93.10 | +1.196% | 291,836 | +3.888% |
| 2025-05-12 | 92.13 | 92.13 | 91.13 | 92.00 | +5.299% | 161,626 | +5.130% |
| 2025-05-09 | 87.25 | 88.00 | 87.00 | 87.37 | +0.506% | 68,494 | +10.702% |
| 2025-05-08 | 86.64 | 87.80 | 86.17 | 86.93 | +1.483% | 331,475 | +11.262% |
| 2025-05-07 | 85.12 | 86.02 | 84.94 | 85.66 | +0.919% | 937,980 | +12.912% |
| 2025-05-06 | 84.49 | 85.53 | 84.49 | 84.88 | -0.795% | 98,128 | +13.949% |
| 2025-05-05 | 85.70 | 86.19 | 85.39 | 85.56 | -1.098% | 55,574 | +13.043% |
| 2025-05-02 | 86.08 | 87.00 | 85.54 | 86.51 | +1.657% | 114,034 | +11.802% |
| 2025-05-01 | 85.09 | 86.14 | 85.02 | 85.10 | +0.686% | 80,308 | +13.655% |
| 2025-04-30 | 83.27 | 84.65 | 82.21 | 84.52 | -0.903% | 71,964 | +14.434% |
| 2025-04-29 | 84.09 | 85.34 | 84.00 | 85.29 | +0.732% | 93,114 | +13.401% |
| 2025-04-28 | 84.91 | 85.54 | 83.57 | 84.67 | -0.012% | 50,502 | +14.232% |
| 2025-04-25 | 83.31 | 84.72 | 83.07 | 84.68 | +1.681% | 101,658 | +14.218% |
| 2025-04-24 | 81.73 | 83.30 | 81.54 | 83.28 | +1.884% | 73,722 | +16.138% |
| 2025-04-23 | 82.82 | 83.61 | 81.48 | 81.74 | +2.380% | 129,981 | +18.326% |
| 2025-04-22 | 78.21 | 80.58 | 78.21 | 79.84 | +3.273% | 141,332 | +21.142% |
| 2025-04-21 | 78.27 | 78.27 | 76.36 | 77.31 | -2.804% | 112,427 | +25.107% |
| 2025-04-17 | 79.33 | 79.95 | 78.80 | 79.54 | +0.735% | 149,282 | +21.599% |
| 2025-04-16 | 79.98 | 80.66 | 77.88 | 78.96 | -2.326% | 113,091 | +22.492% |
| 2025-04-15 | 81.27 | 81.90 | 80.41 | 80.84 | 0.000% | 107,857 | +19.644% |