Dark

FHLC
Fidelity MSCI Health Care Index ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:43 PM EDT

80.67USD+1.040%(+0.83)92,582

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:00:30 AM EDT

81.00USD+1.453%(+1.16)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

80.67USD0.000%(0.00)350

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	79.9400	80.6900	79.4000	80.6700	+1.040%	92,582	0.000%
2026-08-06	80.6300	81.0100	79.2600	79.8400	+0.151%	195,114	+1.040%
2026-08-05	79.4400	80.2100	79.0600	79.7200	+1.091%	199,877	+1.192%
2026-08-04	78.7300	78.9500	78.2409	78.8600	+0.178%	207,848	+2.295%
2026-08-03	79.3400	79.7150	78.3350	78.7200	-0.038%	193,286	+2.477%
2026-07-31	78.9500	79.0900	77.9700	78.7500	-0.869%	249,212	+2.438%
2026-07-30	79.3100	79.5000	78.6400	79.4400	-1.317%	210,245	+1.548%
2026-07-29	80.9600	81.2599	80.3000	80.5000	-0.617%	177,092	+0.211%
2026-07-28	80.1700	81.3599	80.1700	81.0000	+2.195%	182,561	-0.407%
2026-07-27	79.1700	79.8200	79.0850	79.2600	+0.533%	154,006	+1.779%
2026-07-24	78.8100	79.2000	78.5300	78.8400	+0.561%	134,323	+2.321%
2026-07-23	77.5900	78.5000	77.5000	78.4000	+1.161%	100,028	+2.895%
2026-07-22	78.2400	78.2400	77.3400	77.5000	-0.679%	138,930	+4.090%
2026-07-21	76.9100	78.0400	76.5700	78.0300	+0.775%	151,042	+3.383%
2026-07-20	78.3200	78.5300	77.3802	77.4300	-1.225%	160,630	+4.184%
2026-07-17	78.4800	79.5150	78.2700	78.3900	-0.280%	249,189	+2.909%
2026-07-16	77.9800	79.0400	77.9500	78.6100	+1.800%	173,221	+2.621%
2026-07-15	76.8000	77.6000	76.8000	77.2200	+0.078%	92,961	+4.468%
2026-07-14	77.9700	77.9700	76.8800	77.1600	-1.644%	663,933	+4.549%
2026-07-13	78.3900	78.8650	78.0500	78.4500	+0.057%	420,474	+2.830%
2026-07-10	79.2900	79.2900	78.1000	78.4050	-1.016%	199,695	+2.889%
2026-07-09	79.0500	79.8250	78.8700	79.2100	+0.044%	212,489	+1.843%
2026-07-08	79.8000	79.8000	79.1000	79.1750	-1.216%	306,900	+1.888%
2026-07-07	80.1000	80.5318	79.9400	80.1500	+1.417%	381,926	+0.649%
2026-07-06	79.5600	79.5600	78.1950	79.0300	-0.803%	227,821	+2.075%
2026-07-02	78.0000	79.7400	78.0000	79.6700	+2.535%	377,440	+1.255%
2026-07-01	77.6600	77.8500	77.2800	77.7000	+0.583%	185,700	+3.822%
2026-06-30	78.2600	78.2600	76.9500	77.2500	-1.114%	394,514	+4.427%
2026-06-29	78.0000	78.1950	77.7070	78.1200	+0.321%	182,421	+3.264%
2026-06-26	75.8600	77.9700	75.8600	77.8700	+2.880%	515,072	+3.596%
2026-06-25	74.8100	76.5000	74.8100	75.6900	+1.488%	239,469	+6.579%
2026-06-24	74.1500	75.1000	74.1500	74.5800	+0.988%	287,779	+8.166%
2026-06-23	73.3100	73.9200	73.3100	73.8500	+1.345%	119,545	+9.235%
2026-06-22	72.4400	73.1100	72.2600	72.8700	+0.900%	169,805	+10.704%
2026-06-18	72.9400	73.0200	71.8450	72.2200	-0.892%	126,017	+11.700%
2026-06-17	73.5500	73.8200	72.5600	72.8700	-1.220%	174,479	+10.704%
2026-06-16	74.1100	74.1100	73.2700	73.7700	-0.068%	112,746	+9.353%
2026-06-15	74.1800	74.2499	73.2000	73.8200	-0.324%	206,718	+9.279%
2026-06-12	74.5300	74.5300	73.8600	74.0600	-0.135%	92,902	+8.925%
2026-06-11	73.6700	74.6000	73.4800	74.1600	+0.939%	156,214	+8.778%
2026-06-10	74.4000	74.5000	73.4350	73.4700	-1.157%	245,012	+9.800%
2026-06-09	73.6800	74.4599	73.6800	74.3300	+1.447%	157,420	+8.530%
2026-06-08	73.5500	74.0200	73.1500	73.2700	-0.231%	189,634	+10.100%
2026-06-05	73.6400	74.2729	73.4300	73.4400	+0.246%	626,118	+9.845%
2026-06-04	72.2500	73.5799	72.2500	73.2600	+2.966%	182,934	+10.115%
2026-06-03	70.4300	71.3700	70.4300	71.1500	+0.822%	152,208	+13.380%
2026-06-02	70.9700	71.0644	70.1800	70.5700	-1.245%	175,399	+14.312%
2026-06-01	71.6900	71.7200	71.1700	71.4600	-1.093%	166,353	+12.888%
2026-05-29	72.8000	72.8700	72.1300	72.2500	-0.783%	123,838	+11.654%
2026-05-28	72.0000	72.9800	72.0000	72.8200	+1.350%	172,286	+10.780%
2026-05-27	71.6500	72.4500	71.6500	71.8500	+0.237%	238,276	+12.276%
2026-05-26	72.1700	72.2500	71.6400	71.6800	-0.679%	168,760	+12.542%
2026-05-22	71.9100	72.5050	71.9100	72.1700	+0.979%	102,285	+11.778%
2026-05-21	70.8800	71.5600	70.3500	71.4700	+0.648%	143,376	+12.873%
2026-05-20	70.9400	71.2907	70.5900	71.0100	+0.254%	246,510	+13.604%
2026-05-19	70.1700	71.1499	69.7300	70.8300	+0.941%	101,789	+13.892%
2026-05-18	69.8100	70.3300	69.6100	70.1700	+0.300%	125,982	+14.964%
2026-05-15	70.8200	71.0000	69.9000	69.9600	-1.298%	110,843	+15.309%
2026-05-14	71.0000	71.2400	70.5500	70.8800	-0.085%	129,466	+13.812%
2026-05-13	70.2600	71.0300	70.1900	70.9400	+0.596%	165,104	+13.716%
2026-05-12	69.4400	70.8000	69.2800	70.5200	+1.834%	150,472	+14.393%
2026-05-11	69.5700	70.2100	69.1000	69.2500	-0.331%	305,983	+16.491%
2026-05-08	70.0300	70.0700	69.3600	69.4800	-0.771%	176,650	+16.105%
2026-05-07	70.4600	70.5900	69.7800	70.0200	-0.779%	169,018	+15.210%
2026-05-06	70.3300	70.8100	70.2550	70.5700	+0.341%	422,136	+14.312%
2026-05-05	70.3400	70.4600	69.9800	70.3300	+0.328%	132,285	+14.702%
2026-05-04	69.8400	70.2400	69.8400	70.1000	-0.014%	119,246	+15.078%
2026-05-01	70.6000	70.7300	70.1050	70.1100	-0.412%	127,333	+15.062%
2026-04-30	69.3300	70.4700	69.3300	70.4000	+2.118%	173,251	+14.588%
2026-04-29	68.8600	69.0900	68.5800	68.9400	-0.720%	166,566	+17.015%
2026-04-28	69.8000	70.0000	69.2600	69.4400	0.000%	116,344	+16.172%
2026-04-27	69.5000	70.2200	69.4130	69.4400	-0.416%	172,890	+16.172%
2026-04-24	70.1500	70.2300	69.4200	69.7300	-1.176%	143,589	+15.689%
2026-04-23	70.6900	70.8500	69.9900	70.5600	-0.353%	797,401	+14.328%
2026-04-22	70.8400	71.3500	70.6200	70.8100	+0.283%	170,823	+13.925%
2026-04-21	71.7200	71.7200	70.5800	70.6100	-1.051%	171,854	+14.247%
2026-04-20	71.7700	71.8700	71.2350	71.3600	-0.806%	118,618	+13.047%
2026-04-17	71.2300	72.0800	71.2300	71.9400	+1.596%	171,301	+12.135%
2026-04-16	71.1700	71.4450	70.6900	70.8100	-0.840%	139,306	+13.925%
2026-04-15	71.8900	72.0100	70.9900	71.4100	-0.543%	373,796	+12.967%
2026-04-14	71.1300	72.1400	71.0300	71.8000	+0.814%	142,613	+12.354%
2026-04-13	70.5900	71.2600	70.3900	71.2200	+0.736%	108,956	+13.269%
2026-04-10	71.9400	71.9400	70.6151	70.7000	-1.395%	103,639	+14.102%
2026-04-09	71.4900	72.0800	71.2300	71.7000	-0.209%	233,367	+12.510%
2026-04-08	71.4800	71.8800	71.0800	71.8500	+1.973%	148,934	+12.276%
2026-04-07	70.5400	70.5800	69.6700	70.4600	+0.199%	296,217	+14.490%
2026-04-06	70.3800	70.6900	70.0950	70.3200	-0.312%	107,381	+14.718%
2026-04-02	70.4300	71.2500	70.2400	70.5400	-0.522%	112,261	+14.361%
2026-04-01	70.6700	71.3600	70.5700	70.9100	+0.782%	166,034	+13.764%
2026-03-31	69.2900	70.4400	69.2900	70.3600	+2.282%	201,486	+14.653%
2026-03-30	69.0000	69.1900	68.6200	68.7900	+0.379%	228,671	+17.270%
2026-03-27	69.8100	69.8100	68.4600	68.5300	-1.946%	234,561	+17.715%
2026-03-26	69.8500	70.4200	69.8100	69.8900	-0.356%	228,911	+15.424%
2026-03-25	69.8800	70.2701	69.6900	70.1400	+1.154%	115,479	+15.013%
2026-03-24	68.9200	69.5300	68.6800	69.3400	-0.086%	191,156	+16.340%
2026-03-23	70.1000	70.1900	69.3200	69.4000	+0.217%	153,966	+16.239%
2026-03-20	69.8100	70.1000	68.9500	69.2500	-1.311%	236,530	+16.491%
2026-03-19	70.2300	70.6800	69.9900	70.1700	-0.270%	156,790	+14.964%
2026-03-18	71.3000	71.3000	70.3400	70.3600	-1.677%	170,695	+14.653%
2026-03-17	72.1900	72.5000	71.5200	71.5600	-0.666%	220,221	+12.731%
2026-03-16	71.8100	72.3696	71.7000	72.0400	+0.896%	95,764	+11.979%
2026-03-13	71.8700	72.5000	71.3500	71.4000	-0.265%	95,102	+12.983%
2026-03-12	72.5100	72.7000	71.5900	71.5900	-1.945%	182,577	+12.683%
2026-03-11	73.1000	73.1760	72.6356	73.0100	-0.219%	74,131	+10.492%
2026-03-10	73.7600	73.8500	73.0800	73.1700	-0.733%	162,297	+10.250%
2026-03-09	72.3700	73.8000	72.1600	73.7100	+1.125%	115,665	+9.442%
2026-03-06	72.8800	72.9600	72.1100	72.8900	-0.735%	190,727	+10.674%
2026-03-05	74.2800	74.2800	72.9000	73.4300	-1.989%	202,733	+9.860%
2026-03-04	74.7600	75.1700	74.2799	74.9200	+0.241%	114,621	+7.675%
2026-03-03	74.6500	75.0399	73.8000	74.7400	-1.085%	299,529	+7.934%
2026-03-02	75.7600	76.0300	75.2900	75.5600	-0.944%	176,195	+6.763%
2026-02-27	74.8200	76.2800	74.8200	76.2800	+1.450%	114,132	+5.755%
2026-02-26	75.3900	75.3900	74.4700	75.1900	-0.199%	124,485	+7.288%
2026-02-25	75.4500	76.0000	75.2400	75.3400	-0.027%	101,234	+7.075%
2026-02-24	75.3300	75.5800	75.0800	75.3600	-0.251%	142,915	+7.046%
2026-02-23	75.1000	75.6650	75.0614	75.5500	+0.976%	151,032	+6.777%
2026-02-20	74.9000	75.0100	74.3975	74.8200	-0.320%	147,286	+7.819%
2026-02-19	74.9600	75.1500	74.5700	75.0600	-0.186%	214,717	+7.474%
2026-02-18	74.9900	75.2800	74.6900	75.2000	+0.253%	147,977	+7.274%
2026-02-17	75.0200	75.6000	74.8800	75.0100	+0.067%	161,198	+7.546%
2026-02-13	74.5800	75.6000	74.5800	74.9600	+0.956%	120,098	+7.617%
2026-02-12	74.5500	74.9500	74.1380	74.2500	-0.442%	165,723	+8.646%
2026-02-11	74.1600	74.6050	73.7100	74.5800	+0.472%	210,056	+8.166%
2026-02-10	74.7200	74.8850	74.1700	74.2300	-0.509%	103,460	+8.676%
2026-02-09	75.1300	75.3500	74.4400	74.6100	-0.771%	163,612	+8.122%
2026-02-06	74.4500	75.2101	74.4500	75.1900	+1.870%	110,730	+7.288%
2026-02-05	74.3100	74.9050	73.7450	73.8100	-0.939%	122,879	+9.294%
2026-02-04	74.3200	74.8400	73.9550	74.5100	+0.839%	94,647	+8.267%
2026-02-03	74.2900	75.2400	73.7100	73.8900	-0.925%	1,409,754	+9.176%
2026-02-02	73.8000	74.7000	73.8000	74.5800	+0.607%	279,267	+8.166%
2026-01-30	73.7800	74.2100	73.4800	74.1300	+0.393%	193,353	+8.822%
2026-01-29	73.9800	74.1288	73.6500	73.8400	-0.270%	145,570	+9.250%
2026-01-28	74.3000	74.4826	73.7300	74.0400	-0.884%	288,376	+8.955%
2026-01-27	74.9200	75.4000	74.5320	74.7000	-1.490%	173,900	+7.992%
2026-01-26	75.4900	75.9200	75.1900	75.8300	+0.384%	119,224	+6.383%
2026-01-23	75.9500	76.0695	75.2101	75.5400	-0.710%	112,868	+6.791%
2026-01-22	75.7700	76.5000	75.7700	76.0800	+0.171%	199,045	+6.033%
2026-01-21	74.5900	76.0800	74.5900	75.9500	+1.769%	175,532	+6.215%
2026-01-20	74.0000	74.8300	73.5900	74.6300	-0.174%	245,038	+8.093%
2026-01-16	75.2100	75.2500	74.7500	74.7600	-0.730%	172,658	+7.905%
2026-01-15	75.6100	75.6100	74.6400	75.3100	-0.502%	159,600	+7.117%
2026-01-14	75.1000	75.7600	75.0601	75.6900	+0.638%	260,371	+6.579%
2026-01-13	75.7000	75.7000	74.7200	75.2100	-0.384%	174,494	+7.260%
2026-01-12	75.5500	75.6000	74.8600	75.5000	-0.132%	112,536	+6.848%
2026-01-09	76.1200	76.3250	75.5800	75.6000	-0.513%	106,330	+6.706%
2026-01-08	76.5500	77.0351	75.6850	75.9900	-0.952%	123,223	+6.159%
2026-01-07	76.1400	77.0994	76.1400	76.7200	+1.054%	251,876	+5.149%
2026-01-06	74.5100	75.9962	74.5100	75.9200	+2.016%	224,552	+6.257%
2026-01-05	74.3000	74.5000	73.4200	74.4200	-0.188%	285,817	+8.398%
2026-01-02	74.3100	74.5874	73.7900	74.5600	+0.377%	205,290	+8.195%
2025-12-31	74.6200	74.6935	74.2800	74.2800	-0.589%	252,254	+8.603%
2025-12-30	74.8500	74.9000	74.5100	74.7200	-0.187%	156,404	+7.963%
2025-12-29	74.9800	75.1700	74.8200	74.8600	-0.253%	91,832	+7.761%
2025-12-26	74.9100	75.0700	74.7300	75.0500	+0.067%	120,163	+7.488%
2025-12-24	74.6600	75.0400	74.6600	75.0000	+0.482%	49,463	+7.560%
2025-12-23	74.5300	74.9000	74.5300	74.6400	-0.254%	119,168	+8.079%
2025-12-22	74.2200	74.8450	74.1500	74.8300	+0.822%	120,453	+7.804%
2025-12-19	73.6000	74.5700	73.6000	74.2200	+0.460%	123,276	+8.690%
2025-12-18	73.9100	74.4000	73.8200	73.8800	-0.014%	100,158	+9.191%
2025-12-17	74.1200	74.3800	73.8400	73.8900	-0.270%	130,426	+9.176%
2025-12-16	74.9900	74.9900	73.6401	74.0900	-1.187%	127,469	+8.881%
2025-12-15	74.3800	75.0464	74.3550	74.9800	+1.119%	99,237	+7.589%
2025-12-12	74.1400	74.3600	73.8600	74.1500	+0.230%	75,714	+8.793%
2025-12-11	73.6000	74.2400	73.4180	73.9800	+0.873%	89,447	+9.043%
2025-12-10	72.5600	73.3850	72.3850	73.3400	+1.270%	137,768	+9.995%
2025-12-09	73.3700	73.6550	72.3600	72.4200	-1.039%	243,163	+11.392%
2025-12-08	74.1200	74.1200	73.0700	73.1800	-1.121%	165,643	+10.235%
2025-12-05	74.5100	74.5471	73.8701	74.0100	-0.363%	144,584	+8.999%
2025-12-04	74.6800	74.6800	74.0645	74.2800	-0.589%	96,088	+8.603%
2025-12-03	74.4000	74.8790	74.4000	74.7200	+0.579%	143,032	+7.963%
2025-12-02	74.7900	74.8700	74.2200	74.2900	-0.615%	169,256	+8.588%
2025-12-01	75.5400	75.8700	74.7200	74.7500	-1.450%	203,882	+7.920%
2025-11-28	76.1800	76.1800	75.6750	75.8500	-0.459%	91,986	+6.355%
2025-11-26	76.1500	76.3800	76.0950	76.2000	-0.118%	313,455	+5.866%
2025-11-25	74.9200	76.3200	74.9200	76.2900	+2.142%	126,422	+5.741%
2025-11-24	74.5000	75.0000	74.2600	74.6900	+0.769%	96,003	+8.006%
2025-11-21	72.7700	74.6400	72.7200	74.1200	+2.108%	110,663	+8.837%
2025-11-20	73.2900	73.6515	72.5520	72.5900	-0.616%	80,356	+11.131%
2025-11-19	73.1000	73.3100	72.6900	73.0400	-0.150%	124,200	+10.446%
2025-11-18	72.6800	73.3700	72.5300	73.1500	+0.550%	237,427	+10.280%
2025-11-17	72.5800	73.5000	72.4200	72.7500	-0.027%	146,393	+10.887%
2025-11-14	72.8900	73.2700	72.4200	72.7700	-0.424%	145,460	+10.856%
2025-11-13	73.0400	73.9700	72.9992	73.0800	-0.259%	138,456	+10.386%
2025-11-12	72.5400	73.4800	72.5400	73.2700	+1.174%	142,681	+10.100%
2025-11-11	70.9100	72.4600	70.9100	72.4200	+2.259%	182,452	+11.392%
2025-11-10	70.2300	70.8800	70.2300	70.8200	+0.783%	96,083	+13.909%
2025-11-07	70.0200	70.2700	69.5500	70.2700	+0.185%	146,763	+14.800%
2025-11-06	69.9600	70.2400	69.7200	70.1400	+0.086%	149,511	+15.013%
2025-11-05	69.6200	70.3600	69.6200	70.0800	+0.387%	1,039,294	+15.111%
2025-11-04	69.2000	70.0700	69.2000	69.8100	+0.273%	99,698	+15.557%
2025-11-03	69.5000	69.6615	68.7900	69.6200	-0.014%	119,972	+15.872%
2025-10-31	69.0600	69.7299	68.9370	69.6300	+0.086%	94,207	+15.855%
2025-10-30	69.3700	70.1000	69.3100	69.5700	+0.288%	106,920	+15.955%
2025-10-29	69.9300	70.1200	69.2000	69.3700	-0.914%	133,031	+16.289%
2025-10-28	70.6000	70.6000	69.9999	70.0100	-0.695%	91,421	+15.226%
2025-10-27	70.3100	70.5400	70.0132	70.5000	+0.356%	90,808	+14.426%
2025-10-24	70.3600	70.5700	70.1924	70.2500	+0.143%	90,474	+14.833%
2025-10-23	69.9500	70.3300	69.8400	70.1500	+0.128%	129,975	+14.996%
2025-10-22	70.2200	70.4100	69.9699	70.0600	+0.401%	188,987	+15.144%
2025-10-21	69.8400	70.0800	69.5000	69.7800	+0.100%	151,109	+15.606%
2025-10-20	69.1700	69.8400	69.1700	69.7100	+1.176%	237,552	+15.722%
2025-10-17	68.2000	68.9900	68.2000	68.9000	+0.452%	128,751	+17.083%
2025-10-16	68.7900	69.2250	68.4200	68.5900	-0.058%	112,889	+17.612%
2025-10-15	68.2400	68.9150	68.0600	68.6300	+0.351%	109,232	+17.543%
2025-10-14	67.9100	68.6499	67.7720	68.3900	+0.293%	122,676	+17.956%
2025-10-13	68.2000	68.6100	68.1100	68.1900	-0.044%	103,223	+18.302%
2025-10-10	69.5100	69.5100	68.1100	68.2200	-1.487%	353,625	+18.250%
2025-10-09	69.4700	69.7100	69.1600	69.2500	-0.130%	87,451	+16.491%
2025-10-08	69.3500	69.5720	69.1400	69.3400	+0.260%	93,832	+16.340%
2025-10-07	69.1100	69.2699	68.8090	69.1600	+0.072%	137,461	+16.643%
2025-10-06	69.4500	69.5600	69.0850	69.1100	-0.418%	133,551	+16.727%
2025-10-03	68.8500	70.0300	68.8500	69.4000	+1.107%	201,195	+16.239%
2025-10-02	68.2700	68.7400	68.1601	68.6400	-0.073%	208,219	+17.526%
2025-10-01	67.0600	68.8506	67.0600	68.6900	+2.722%	421,587	+17.441%
2025-09-30	65.4000	66.9800	65.3580	66.8700	+2.201%	275,926	+20.637%
2025-09-29	65.2900	65.4500	64.9200	65.4300	+0.337%	117,892	+23.292%
2025-09-26	64.8700	65.2400	64.7500	65.2100	+1.164%	284,941	+23.708%
2025-09-25	65.3400	65.3675	64.3000	64.4600	-1.618%	141,208	+25.147%
2025-09-24	65.7800	65.8700	65.4200	65.5200	-0.395%	159,927	+23.123%
2025-09-23	65.5200	66.0500	65.5200	65.7800	+0.091%	107,235	+22.636%
2025-09-22	65.4800	65.9799	65.2800	65.7200	+0.076%	152,510	+22.748%
2025-09-19	65.9400	65.9400	65.6300	65.6700	-0.681%	107,116	+22.841%
2025-09-18	65.8200	66.1570	65.7700	66.1200	+0.532%	195,468	+22.005%
2025-09-17	65.7700	66.3400	65.5900	65.7700	+0.229%	197,136	+22.655%
2025-09-16	65.5600	65.8000	65.4474	65.6200	+0.030%	140,385	+22.935%
2025-09-15	66.2300	66.3250	65.5500	65.6000	-0.906%	127,224	+22.973%
2025-09-12	66.8100	66.9055	66.1700	66.2000	-1.120%	229,269	+21.858%
2025-09-11	66.1300	67.1100	66.1300	66.9500	+1.686%	134,430	+20.493%
2025-09-10	66.4400	66.4400	65.6100	65.8400	-0.992%	101,491	+22.524%
2025-09-09	66.2400	66.6400	66.0800	66.5000	+0.590%	80,489	+21.308%
2025-09-08	66.0600	66.1500	65.4900	66.1100	-0.151%	167,206	+22.024%
2025-09-05	65.8500	66.3500	65.7300	66.2100	+0.531%	196,401	+21.840%
2025-09-04	65.5700	65.8700	65.2700	65.8600	+0.350%	102,486	+22.487%
2025-09-03	65.6900	66.0200	65.2892	65.6300	-0.364%	92,107	+22.916%
2025-09-02	65.4000	65.9500	65.3800	65.8700	+0.305%	176,638	+22.468%
2025-08-29	65.2800	65.7000	65.2800	65.6700	+0.597%	143,903	+22.841%
2025-08-28	65.4900	65.4900	65.0001	65.2800	-0.412%	163,959	+23.575%
2025-08-27	65.4900	65.8300	65.3904	65.5500	+0.122%	124,707	+23.066%
2025-08-26	65.2500	65.5500	65.1700	65.4700	+0.599%	123,143	+23.217%
2025-08-25	66.0100	66.0600	65.0200	65.0800	-1.454%	182,610	+23.955%
2025-08-22	65.8000	66.3500	65.8000	66.0400	+0.979%	117,473	+22.153%
2025-08-21	65.3800	66.0250	65.3000	65.4000	-0.244%	178,985	+23.349%
2025-08-20	65.3100	65.8200	65.3100	65.5600	+0.521%	145,425	+23.048%
2025-08-19	64.8800	65.4800	64.8700	65.2200	+0.431%	207,328	+23.689%
2025-08-18	65.1500	65.4700	64.9000	64.9400	-0.184%	195,468	+24.222%
2025-08-15	64.6700	65.2065	64.5698	65.0600	+1.561%	165,601	+23.993%
2025-08-14	63.5800	64.1100	63.3405	64.0600	+0.455%	138,609	+25.929%
2025-08-13	63.0300	63.8143	62.9665	63.7700	+1.642%	271,086	+26.501%
2025-08-12	62.2500	62.7400	62.2013	62.7400	+0.901%	250,843	+28.578%
2025-08-11	62.1300	62.5900	62.1001	62.1800	+0.048%	144,485	+29.736%
2025-08-08	61.7900	62.2000	61.7828	62.1500	+0.958%	147,948	+29.799%
2025-08-07	61.8400	62.0900	61.1100	61.5600	-1.013%	156,193	+31.043%
2025-08-06	62.8600	62.8600	62.1101	62.1900	-1.473%	146,801	+29.715%
2025-08-05	63.1300	63.3137	62.9200	63.1200	-0.395%	190,488	+27.804%
2025-08-04	62.6100	63.3700	62.5400	63.3700	+1.457%	171,880	+27.300%
2025-08-01	62.0600	62.5500	61.8526	62.4600	+0.434%	321,340	+29.155%
2025-07-31	63.1900	63.7000	61.9800	62.1900	-2.478%	165,627	+29.715%
2025-07-30	64.0100	64.2400	63.4900	63.7700	+0.016%	427,637	+26.501%
2025-07-29	63.7800	64.1100	63.2800	63.7600	-0.778%	158,068	+26.521%
2025-07-28	64.6800	64.7500	64.1300	64.2600	-0.849%	113,140	+25.537%
2025-07-25	64.6100	64.8400	64.4000	64.8100	+0.574%	111,806	+24.472%
2025-07-24	64.6100	65.0000	64.3600	64.4400	-0.463%	113,963	+25.186%
2025-07-23	64.2000	64.7400	64.0000	64.7400	+1.985%	187,293	+24.606%
2025-07-22	62.4800	63.5600	62.4100	63.4800	+1.861%	306,698	+27.079%
2025-07-21	62.7800	62.9181	62.2850	62.3200	-0.527%	202,854	+29.445%
2025-07-18	63.4200	63.4200	62.6200	62.6500	-0.760%	137,403	+28.763%
2025-07-17	63.4600	63.5000	62.9500	63.1300	-0.988%	166,850	+27.784%
2025-07-16	63.2900	63.8300	63.2900	63.7600	+1.238%	121,010	+26.521%
2025-07-15	64.2900	64.2900	62.9702	62.9800	-1.961%	116,486	+28.088%
2025-07-14	63.9400	64.3100	63.9100	64.2400	+0.156%	138,875	+25.576%
2025-07-11	64.5600	64.5600	63.8808	64.1400	-0.973%	91,774	+25.772%
2025-07-10	64.4700	65.3400	64.2300	64.7700	+0.559%	108,666	+24.548%
2025-07-09	64.2000	64.4700	63.9121	64.4100	+0.546%	116,765	+25.245%
2025-07-08	63.6700	64.5700	63.6700	64.0600	+0.581%	147,259	+25.929%
2025-07-07	64.2600	64.2600	63.3907	63.6900	-0.995%	221,493	+26.660%
2025-07-03	64.3700	64.4600	64.1800	64.3300	+0.047%	66,316	+25.400%
2025-07-02	64.4900	64.6300	64.2100	64.3000	-0.649%	126,558	+25.459%
2025-07-01	63.9000	65.2803	63.8200	64.7200	+1.204%	192,486	+24.645%
2025-06-30	63.6700	64.0850	63.6307	63.9500	+0.392%	118,954	+26.145%
2025-06-27	63.7900	64.1883	63.5100	63.7000	+0.016%	100,895	+26.641%
2025-06-26	63.7200	64.1500	63.5200	63.6900	+0.205%	160,337	+26.660%
2025-06-25	63.4600	63.7508	63.2250	63.5600	-0.031%	145,216	+26.919%
2025-06-24	62.9900	63.7300	62.7600	63.5800	+1.307%	187,851	+26.880%
2025-06-23	62.7400	62.9800	62.1600	62.7600	+0.016%	318,775	+28.537%
2025-06-20	63.3300	63.3300	62.6100	62.7500	-0.853%	163,934	+28.558%
2025-06-18	63.3300	63.6000	62.9000	63.2900	-0.110%	311,347	+27.461%
2025-06-17	64.0300	64.2300	63.2350	63.3600	-1.523%	225,741	+27.320%
2025-06-16	64.7000	64.7850	63.9500	64.3400	-0.217%	128,677	+25.381%
2025-06-13	64.3800	65.0400	64.3400	64.4800	-0.509%	184,883	+25.109%
2025-06-12	64.4500	64.8400	64.2900	64.8100	+0.590%	102,741	+24.472%
2025-06-11	64.4400	64.8800	64.2700	64.4300	-0.031%	195,914	+25.206%
2025-06-10	63.8200	64.6300	63.8200	64.4500	+1.130%	184,835	+25.167%
2025-06-09	63.8100	64.0182	63.3994	63.7300	-0.157%	166,969	+26.581%
2025-06-06	63.5000	64.0100	63.5000	63.8300	+0.981%	93,706	+26.383%
2025-06-05	63.3900	63.5950	62.9600	63.2100	-0.079%	96,269	+27.622%
2025-06-04	63.3400	63.7417	63.2600	63.2600	+0.238%	75,797	+27.521%
2025-06-03	62.7800	63.3709	62.4900	63.1100	+0.302%	119,741	+27.824%
2025-06-02	62.7300	62.9500	62.1200	62.9200	+0.191%	111,933	+28.210%
2025-05-30	62.4700	63.1150	62.0300	62.8000	+0.175%	96,130	+28.455%
2025-05-29	62.3900	62.8400	62.2211	62.6900	+0.950%	95,702	+28.681%
2025-05-28	62.4500	62.6900	62.0400	62.1000	-0.624%	163,943	+29.903%
2025-05-27	62.2100	62.6500	62.0643	62.4900	+1.395%	153,637	+29.093%
2025-05-23	61.3600	61.7600	61.2701	61.6300	-0.227%	125,957	+30.894%
2025-05-22	61.7800	62.0650	61.5000	61.7700	-0.707%	177,076	+30.597%
2025-05-21	63.2300	63.4500	62.1950	62.2100	-2.446%	149,996	+29.674%
2025-05-20	63.5400	63.9050	63.4200	63.7700	+0.330%	133,192	+26.501%
2025-05-19	62.8500	63.5600	62.7800	63.5600	+0.825%	121,569	+26.919%
2025-05-16	62.0300	63.0400	61.6700	63.0400	+1.940%	149,419	+27.966%
2025-05-15	60.8600	61.8400	60.3500	61.8400	+1.327%	540,477	+30.450%
2025-05-14	62.5800	62.6300	60.9505	61.0300	-2.148%	188,563	+32.181%
2025-05-13	63.2300	63.4100	62.3500	62.3700	-2.775%	389,067	+29.341%
2025-05-12	62.8400	64.2200	62.7200	64.1500	+2.574%	235,651	+25.752%
2025-05-09	63.3200	63.5187	62.5100	62.5400	-1.138%	80,538	+28.989%
2025-05-08	63.3800	63.8400	62.9600	63.2600	-0.769%	121,122	+27.521%
2025-05-07	63.4300	63.8500	63.2400	63.7500	+0.886%	102,030	+26.541%
2025-05-06	64.5800	64.5800	63.1000	63.1900	-2.919%	91,012	+27.663%
2025-05-05	65.0700	65.3400	64.8550	65.0900	-0.306%	103,988	+23.936%
2025-05-02	65.3000	65.5155	64.8300	65.2900	+1.477%	121,079	+23.556%
2025-05-01	65.3400	65.3464	64.3100	64.3400	-2.412%	107,777	+25.381%
2025-04-30	65.6100	66.1400	64.9507	65.9300	+0.703%	90,727	+22.357%
2025-04-29	64.9500	65.8100	64.7000	65.4700	+0.646%	150,457	+23.217%
2025-04-28	64.9500	65.2499	64.5200	65.0500	+0.370%	132,610	+24.012%
2025-04-25	64.5600	64.8550	63.8102	64.8100	+0.481%	231,921	+24.472%
2025-04-24	63.7700	64.6000	63.4119	64.5000	+1.399%	80,311	+25.070%
2025-04-23	64.0900	64.7187	63.4705	63.6100	+0.633%	99,833	+26.820%
2025-04-22	62.5900	63.2950	62.4800	63.2100	+1.738%	119,651	+27.622%
2025-04-21	63.1200	63.2500	61.6200	62.1300	-2.080%	155,203	+29.841%
2025-04-17	63.2100	63.8500	63.1900	63.4500	-0.408%	135,628	+27.139%
2025-04-16	64.4000	64.7199	63.3800	63.7100	-0.979%	101,549	+26.621%
2025-04-15	64.8800	64.9176	64.1315	64.3400	-0.587%	93,790	+25.381%
2025-04-14	64.6100	64.9794	64.0830	64.7200	+1.315%	90,363	+24.645%
2025-04-11	62.9200	64.1863	62.3834	63.8800	+1.397%	134,960	+26.284%
2025-04-10	64.1300	64.3757	61.2300	63.0000	-2.943%	249,541	+28.048%
2025-04-09	60.6100	65.0700	60.3919	64.9100	+4.795%	188,202	+24.280%
2025-04-08	65.0100	65.0100	61.1814	61.9400	-1.354%	232,152	+30.239%
2025-04-07	61.5700	64.1900	60.4600	62.7900	-0.712%	377,819	+28.476%
2025-04-04	65.7700	66.0000	63.1302	63.2400	-5.428%	342,306	+27.562%
2025-04-03	67.1000	67.7300	66.7800	66.8700	-1.065%	265,275	+20.637%
2025-04-02	66.7100	67.6200	66.5315	67.5900	+0.790%	121,856	+19.352%
2025-04-01	67.9300	68.0800	66.7902	67.0600	-1.844%	114,024	+20.295%
2025-03-31	67.3300	68.5140	67.0900	68.3200	+0.856%	125,442	+18.077%
2025-03-28	68.0000	68.1183	67.7200	67.7400	-0.485%	142,631	+19.088%
2025-03-27	67.9200	68.3000	67.8407	68.0700	+0.250%	118,403	+18.510%
2025-03-26	68.3800	68.5086	67.8200	67.9000	-0.571%	113,711	+18.807%
2025-03-25	69.3900	69.3900	67.9200	68.2900	-1.272%	202,651	+18.129%
2025-03-24	68.9200	69.3250	68.7035	69.1700	+0.772%	143,806	+16.626%
2025-03-21	68.5100	68.7000	68.1512	68.6400	-0.334%	178,553	+17.526%
2025-03-20	68.8700	69.3400	68.7700	68.8700	-0.159%	91,607	+17.134%
2025-03-19	68.9100	69.1700	68.4900	68.9800	+0.203%	146,426	+16.947%
2025-03-18	68.9400	68.9400	68.5799	68.8400	-0.116%	57,566	+17.185%
2025-03-17	67.9500	69.1489	67.9500	68.9200	+1.383%	102,584	+17.049%
2025-03-14	67.5400	68.1400	67.5150	67.9800	+0.831%	180,443	+18.667%
2025-03-13	67.9400	68.0500	67.2714	67.4200	-0.751%	127,677	+19.653%
2025-03-12	68.4000	68.7200	67.6800	67.9300	-0.876%	346,796	+18.755%
2025-03-11	69.1100	69.1600	68.0637	68.5300	-0.911%	224,370	+17.715%
2025-03-10	69.4600	70.1500	68.9600	69.1600	-1.200%	192,926	+16.643%
2025-03-07	69.7600	70.4700	69.5776	70.0000	+0.086%	192,257	+15.243%
2025-03-06	69.7800	70.1800	69.4000	69.9400	-0.370%	88,786	+15.342%
2025-03-05	69.2000	70.3300	69.2000	70.2000	+1.036%	111,328	+14.915%
2025-03-04	69.9800	70.2000	69.4000	69.4800	-0.955%	301,238	+16.105%
2025-03-03	70.1000	70.5800	69.8200	70.1500	+0.157%	152,247	+14.996%
2025-02-28	69.2800	70.0900	68.9300	70.0400	+1.141%	98,864	+15.177%
2025-02-27	69.5700	70.1850	69.2400	69.2500	-0.646%	100,156	+16.491%
2025-02-26	69.9800	70.2500	69.4900	69.7000	-0.514%	118,042	+15.739%
2025-02-25	69.7900	70.1910	69.4100	70.0600	+0.459%	182,767	+15.144%
2025-02-24	69.3000	70.0400	69.1600	69.7400	+0.635%	174,525	+15.672%
2025-02-21	69.0500	69.5899	69.0500	69.3000	-0.617%	133,312	+16.407%
2025-02-20	69.3700	69.8199	69.3700	69.7300	+0.331%	129,497	+15.689%
2025-02-19	68.5800	69.5000	68.5800	69.5000	+1.327%	143,548	+16.072%
2025-02-18	68.4400	68.8226	68.3900	68.5900	-0.160%	124,778	+17.612%