FIDI
Fidelity International High Dividend ETF
stockNYSEETF
At CloseOct 5, 2026 3:58:29 PM EDT
27.56USD-0.109%(-0.03)82,167
FIDI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.55 | 27.62 | 27.39 | 27.58 | -0.036% | 82,167 | 0.000% |
| 2026-10-02 | 27.57 | 27.60 | 27.45 | 27.59 | +0.421% | 48,886 | -0.036% |
| 2026-10-01 | 27.60 | 27.61 | 27.35 | 27.47 | -1.172% | 58,957 | +0.385% |
| 2026-09-30 | 27.98 | 28.03 | 27.80 | 27.80 | -0.608% | 37,371 | -0.791% |
| 2026-09-29 | 28.01 | 28.06 | 27.88 | 27.97 | -1.131% | 56,255 | -1.394% |
| 2026-09-28 | 28.31 | 28.42 | 28.22 | 28.29 | -0.035% | 49,190 | -2.510% |
| 2026-09-25 | 28.28 | 28.35 | 28.21 | 28.30 | +0.390% | 38,139 | -2.544% |
| 2026-09-24 | 28.19 | 28.27 | 28.11 | 28.19 | -0.318% | 44,264 | -2.164% |
| 2026-09-23 | 28.46 | 28.46 | 28.18 | 28.28 | -1.202% | 60,922 | -2.475% |
| 2026-09-22 | 28.74 | 28.74 | 28.53 | 28.62 | -0.368% | 52,986 | -3.648% |
| 2026-09-21 | 28.81 | 28.81 | 28.66 | 28.73 | +0.314% | 99,001 | -4.003% |
| 2026-09-18 | 28.74 | 28.74 | 28.56 | 28.64 | -2.119% | 44,376 | -3.701% |
| 2026-09-17 | 29.30 | 29.33 | 29.25 | 29.26 | +0.845% | 25,111 | -5.742% |
| 2026-09-16 | 29.27 | 29.27 | 28.90 | 29.01 | -0.770% | 53,919 | -4.945% |
| 2026-09-15 | 29.22 | 29.28 | 29.17 | 29.24 | -0.375% | 26,432 | -5.677% |
| 2026-09-14 | 29.29 | 29.45 | 29.25 | 29.35 | +0.051% | 54,605 | -6.031% |
| 2026-09-11 | 29.35 | 29.40 | 29.29 | 29.34 | +0.531% | 28,358 | -5.983% |
| 2026-09-10 | 29.25 | 29.25 | 29.11 | 29.18 | -0.444% | 31,786 | -5.483% |
| 2026-09-09 | 29.44 | 29.46 | 29.25 | 29.31 | -0.408% | 38,722 | -5.902% |
| 2026-09-08 | 29.52 | 29.56 | 29.43 | 29.43 | -0.457% | 54,178 | -6.286% |
| 2026-09-04 | 29.60 | 29.64 | 29.40 | 29.57 | -0.320% | 44,879 | -6.714% |
| 2026-09-03 | 29.56 | 29.71 | 29.56 | 29.66 | +1.072% | 44,615 | -7.013% |
| 2026-09-02 | 29.29 | 29.41 | 29.23 | 29.35 | +0.189% | 35,819 | -6.016% |
| 2026-09-01 | 29.30 | 29.40 | 29.22 | 29.29 | -0.034% | 63,927 | -5.838% |
| 2026-08-31 | 29.32 | 29.40 | 29.26 | 29.30 | +0.239% | 43,813 | -5.870% |
| 2026-08-28 | 29.34 | 29.44 | 29.21 | 29.23 | -0.239% | 92,405 | -5.645% |
| 2026-08-27 | 29.36 | 29.36 | 29.19 | 29.30 | -0.695% | 43,900 | -5.870% |
| 2026-08-26 | 29.57 | 29.60 | 29.50 | 29.50 | -0.430% | 40,863 | -6.524% |
| 2026-08-25 | 29.67 | 29.67 | 29.54 | 29.63 | +0.066% | 38,955 | -6.927% |
| 2026-08-24 | 29.58 | 29.65 | 29.42 | 29.61 | -0.175% | 45,454 | -6.865% |
| 2026-08-21 | 29.67 | 29.73 | 29.64 | 29.66 | +0.525% | 67,397 | -7.028% |
| 2026-08-20 | 29.47 | 29.60 | 29.45 | 29.51 | +0.320% | 51,232 | -6.540% |
| 2026-08-19 | 29.43 | 29.54 | 29.38 | 29.42 | +0.361% | 29,158 | -6.241% |
| 2026-08-18 | 29.37 | 29.42 | 29.31 | 29.31 | -0.017% | 60,233 | -5.902% |
| 2026-08-17 | 29.38 | 29.42 | 29.29 | 29.32 | -0.337% | 665,523 | -5.919% |
| 2026-08-14 | 29.31 | 29.46 | 29.31 | 29.41 | +0.526% | 82,704 | -6.236% |
| 2026-08-13 | 29.22 | 29.28 | 29.20 | 29.26 | +0.254% | 35,114 | -5.743% |
| 2026-08-12 | 29.26 | 29.26 | 29.11 | 29.19 | -0.200% | 44,589 | -5.504% |
| 2026-08-11 | 29.27 | 29.33 | 29.15 | 29.24 | -0.017% | 26,121 | -5.693% |
| 2026-08-10 | 29.20 | 29.26 | 29.14 | 29.25 | -0.247% | 62,055 | -5.709% |
| 2026-08-07 | 29.29 | 29.36 | 29.24 | 29.32 | +0.619% | 44,134 | -5.943% |
| 2026-08-06 | 29.28 | 29.28 | 29.13 | 29.14 | +0.352% | 53,165 | -5.361% |
| 2026-08-05 | 29.15 | 29.20 | 29.04 | 29.04 | -0.377% | 35,737 | -5.028% |
| 2026-08-04 | 29.24 | 29.24 | 29.05 | 29.15 | -0.034% | 86,555 | -5.386% |
| 2026-08-03 | 29.33 | 29.33 | 29.13 | 29.16 | -0.171% | 84,407 | -5.418% |
| 2026-07-31 | 29.30 | 29.32 | 29.06 | 29.21 | -0.916% | 47,351 | -5.580% |
| 2026-07-30 | 29.27 | 29.53 | 29.24 | 29.48 | +1.550% | 88,920 | -6.445% |
| 2026-07-29 | 29.00 | 29.31 | 29.00 | 29.03 | +0.519% | 57,768 | -4.995% |
| 2026-07-28 | 28.71 | 28.93 | 28.71 | 28.88 | +0.768% | 49,190 | -4.501% |
| 2026-07-27 | 28.72 | 28.81 | 28.61 | 28.66 | -0.105% | 74,316 | -3.768% |
| 2026-07-24 | 28.58 | 28.76 | 28.58 | 28.69 | +0.844% | 23,611 | -3.869% |
| 2026-07-23 | 28.53 | 28.54 | 28.39 | 28.45 | -0.940% | 31,784 | -3.058% |
| 2026-07-22 | 28.68 | 28.80 | 28.68 | 28.72 | +0.788% | 31,780 | -3.969% |
| 2026-07-21 | 28.50 | 28.55 | 28.36 | 28.50 | +0.584% | 87,290 | -3.213% |
| 2026-07-20 | 28.39 | 28.45 | 28.28 | 28.33 | -0.492% | 71,493 | -2.647% |
| 2026-07-17 | 28.29 | 28.49 | 28.29 | 28.47 | +0.388% | 58,135 | -3.126% |
| 2026-07-16 | 28.29 | 28.40 | 28.21 | 28.36 | +0.106% | 39,753 | -2.750% |
| 2026-07-15 | 28.25 | 28.38 | 28.21 | 28.33 | +0.604% | 89,912 | -2.647% |
| 2026-07-14 | 28.16 | 28.30 | 28.13 | 28.16 | +0.796% | 92,808 | -2.060% |
| 2026-07-13 | 27.92 | 28.03 | 27.89 | 27.94 | +0.206% | 142,621 | -1.280% |
| 2026-07-10 | 27.76 | 27.91 | 27.76 | 27.88 | +0.288% | 44,748 | -1.076% |
| 2026-07-09 | 27.77 | 27.86 | 27.70 | 27.80 | +0.199% | 118,873 | -0.791% |
| 2026-07-08 | 27.60 | 27.76 | 27.58 | 27.74 | -0.343% | 52,598 | -0.594% |
| 2026-07-07 | 27.74 | 27.94 | 27.74 | 27.84 | +0.370% | 39,592 | -0.934% |
| 2026-07-06 | 27.64 | 27.74 | 27.60 | 27.74 | +0.631% | 132,737 | -0.568% |
| 2026-07-02 | 27.51 | 27.67 | 27.45 | 27.56 | +1.449% | 72,831 | +0.059% |
| 2026-07-01 | 27.20 | 27.22 | 27.07 | 27.17 | -0.731% | 73,993 | +1.509% |
| 2026-06-30 | 27.28 | 27.38 | 27.24 | 27.37 | -0.109% | 59,585 | +0.767% |
| 2026-06-29 | 27.39 | 27.45 | 27.25 | 27.40 | +0.495% | 49,275 | +0.657% |
| 2026-06-26 | 27.23 | 27.39 | 27.20 | 27.27 | +0.276% | 53,170 | +1.155% |
| 2026-06-25 | 27.21 | 27.32 | 27.13 | 27.19 | +0.521% | 55,541 | +1.434% |
| 2026-06-24 | 27.01 | 27.12 | 27.00 | 27.05 | -0.482% | 46,646 | +1.963% |
| 2026-06-23 | 27.20 | 27.26 | 27.13 | 27.18 | -0.577% | 51,534 | +1.472% |
| 2026-06-22 | 27.21 | 27.41 | 27.21 | 27.34 | +0.157% | 109,332 | +0.886% |
| 2026-06-18 | 27.43 | 27.43 | 27.25 | 27.30 | -1.922% | 88,892 | +1.044% |
| 2026-06-17 | 28.18 | 28.24 | 27.82 | 27.83 | -1.277% | 49,382 | -0.898% |
| 2026-06-16 | 28.29 | 28.34 | 28.19 | 28.19 | -0.106% | 57,930 | -2.164% |
| 2026-06-15 | 28.45 | 28.45 | 28.21 | 28.22 | -0.808% | 40,848 | -2.268% |
| 2026-06-12 | 28.35 | 28.49 | 28.32 | 28.45 | +0.096% | 56,581 | -3.058% |
| 2026-06-11 | 28.10 | 28.45 | 28.04 | 28.42 | +1.873% | 68,203 | -2.965% |
| 2026-06-10 | 27.91 | 28.10 | 27.90 | 27.90 | -0.179% | 68,626 | -1.147% |
| 2026-06-09 | 27.96 | 28.10 | 27.64 | 27.95 | +0.430% | 66,911 | -1.324% |
| 2026-06-08 | 27.94 | 28.00 | 27.80 | 27.83 | +0.398% | 44,547 | -0.900% |
| 2026-06-05 | 28.01 | 28.02 | 27.61 | 27.72 | -1.352% | 69,397 | -0.505% |
| 2026-06-04 | 28.03 | 28.18 | 28.03 | 28.10 | +0.537% | 43,356 | -1.851% |
| 2026-06-03 | 27.97 | 28.12 | 27.95 | 27.95 | -0.569% | 66,455 | -1.324% |
| 2026-06-02 | 28.00 | 28.15 | 27.95 | 28.11 | +0.644% | 47,540 | -1.885% |
| 2026-06-01 | 27.94 | 28.09 | 27.90 | 27.93 | -0.746% | 85,374 | -1.253% |
| 2026-05-29 | 28.22 | 28.27 | 28.12 | 28.14 | -0.269% | 59,757 | -1.990% |
| 2026-05-28 | 28.12 | 28.28 | 28.12 | 28.22 | -0.068% | 53,399 | -2.253% |
| 2026-05-27 | 28.29 | 28.35 | 28.20 | 28.23 | -0.265% | 57,760 | -2.320% |
| 2026-05-26 | 28.33 | 28.50 | 28.28 | 28.31 | -0.035% | 59,489 | -2.579% |
| 2026-05-22 | 28.30 | 28.38 | 28.25 | 28.32 | -0.475% | 75,826 | -2.613% |
| 2026-05-21 | 28.37 | 28.53 | 28.17 | 28.46 | +0.052% | 68,352 | -3.076% |
| 2026-05-20 | 28.30 | 28.49 | 28.16 | 28.44 | +0.567% | 41,979 | -3.025% |
| 2026-05-19 | 28.37 | 28.37 | 28.16 | 28.28 | -0.212% | 38,737 | -2.475% |
| 2026-05-18 | 28.13 | 28.34 | 28.07 | 28.34 | +1.034% | 52,362 | -2.682% |
| 2026-05-15 | 28.00 | 28.13 | 28.00 | 28.05 | -0.808% | 50,162 | -1.676% |
| 2026-05-14 | 28.19 | 28.38 | 28.19 | 28.28 | +0.137% | 46,934 | -2.471% |
| 2026-05-13 | 28.15 | 28.24 | 28.09 | 28.24 | +0.355% | 36,781 | -2.337% |
| 2026-05-12 | 28.15 | 28.15 | 27.95 | 28.14 | -0.071% | 63,414 | -1.990% |
| 2026-05-11 | 28.12 | 28.18 | 28.06 | 28.16 | +0.497% | 107,820 | -2.060% |
| 2026-05-08 | 28.09 | 28.12 | 27.96 | 28.02 | +0.231% | 81,878 | -1.573% |
| 2026-05-07 | 28.33 | 28.33 | 27.95 | 27.96 | -1.649% | 98,581 | -1.346% |
| 2026-05-06 | 28.40 | 28.45 | 28.36 | 28.43 | +1.121% | 66,268 | -2.973% |
| 2026-05-05 | 28.06 | 28.16 | 27.91 | 28.11 | +0.957% | 60,493 | -1.885% |
| 2026-05-04 | 28.00 | 28.04 | 27.76 | 27.84 | -1.334% | 83,432 | -0.947% |
| 2026-05-01 | 28.25 | 28.37 | 28.19 | 28.22 | 0.000% | 79,450 | -2.268% |
| 2026-04-30 | 27.86 | 28.33 | 27.86 | 28.22 | +2.057% | 260,204 | -2.268% |
| 2026-04-29 | 27.97 | 27.97 | 27.63 | 27.65 | -1.210% | 100,380 | -0.258% |
| 2026-04-28 | 27.94 | 28.03 | 27.90 | 27.99 | +0.107% | 57,770 | -1.465% |
| 2026-04-27 | 28.08 | 28.10 | 27.93 | 27.96 | -0.356% | 105,117 | -1.359% |
| 2026-04-24 | 28.02 | 28.06 | 27.92 | 28.06 | +0.179% | 64,953 | -1.711% |
| 2026-04-23 | 28.09 | 28.17 | 27.81 | 28.01 | -0.107% | 64,649 | -1.535% |
| 2026-04-22 | 28.15 | 28.15 | 28.01 | 28.04 | +0.214% | 43,179 | -1.641% |
| 2026-04-21 | 28.34 | 28.37 | 27.95 | 27.98 | -1.514% | 92,453 | -1.430% |
| 2026-04-20 | 28.29 | 28.42 | 28.29 | 28.41 | -0.035% | 265,455 | -2.922% |
| 2026-04-17 | 28.53 | 28.53 | 28.39 | 28.42 | +0.176% | 74,400 | -2.956% |
| 2026-04-16 | 28.44 | 28.48 | 28.30 | 28.37 | -0.176% | 58,163 | -2.785% |
| 2026-04-15 | 28.57 | 28.57 | 28.40 | 28.42 | -0.595% | 116,353 | -2.956% |
| 2026-04-14 | 28.64 | 28.64 | 28.49 | 28.59 | +0.070% | 90,673 | -3.533% |
| 2026-04-13 | 28.30 | 28.57 | 28.24 | 28.57 | +0.457% | 66,574 | -3.465% |
| 2026-04-10 | 28.48 | 28.50 | 28.29 | 28.44 | +0.211% | 77,242 | -3.024% |
| 2026-04-09 | 28.35 | 28.47 | 28.18 | 28.38 | -0.070% | 93,198 | -2.819% |
| 2026-04-08 | 28.44 | 28.44 | 28.13 | 28.40 | +1.537% | 90,424 | -2.887% |
| 2026-04-07 | 27.83 | 27.97 | 27.68 | 27.97 | +0.179% | 57,735 | -1.394% |
| 2026-04-06 | 27.84 | 28.00 | 27.79 | 27.92 | +0.287% | 79,347 | -1.218% |
| 2026-04-02 | 27.54 | 27.84 | 27.52 | 27.84 | +0.324% | 72,770 | -0.934% |
| 2026-04-01 | 27.72 | 27.85 | 27.62 | 27.75 | +0.525% | 111,992 | -0.613% |
| 2026-03-31 | 27.51 | 27.61 | 27.27 | 27.61 | +1.826% | 59,428 | -0.091% |
| 2026-03-30 | 27.23 | 27.32 | 27.00 | 27.11 | +0.832% | 104,510 | +1.734% |
| 2026-03-27 | 26.91 | 27.07 | 26.80 | 26.89 | +0.005% | 77,617 | +2.580% |
| 2026-03-26 | 27.11 | 27.24 | 26.88 | 26.89 | -1.231% | 39,275 | +2.585% |
| 2026-03-25 | 27.28 | 27.29 | 27.09 | 27.22 | +0.964% | 59,261 | +1.323% |
| 2026-03-24 | 26.75 | 27.12 | 26.68 | 26.96 | +0.037% | 76,014 | +2.300% |
| 2026-03-23 | 26.80 | 27.13 | 26.62 | 26.95 | +1.411% | 86,912 | +2.338% |
| 2026-03-20 | 27.14 | 27.14 | 26.46 | 26.57 | -3.152% | 102,218 | +3.782% |
| 2026-03-19 | 27.11 | 27.62 | 27.11 | 27.44 | +0.476% | 70,405 | +0.510% |
| 2026-03-18 | 27.64 | 27.64 | 27.25 | 27.31 | -1.122% | 104,473 | +0.989% |
| 2026-03-17 | 27.76 | 27.79 | 27.62 | 27.62 | +0.584% | 39,239 | -0.145% |
| 2026-03-16 | 27.30 | 27.51 | 27.30 | 27.46 | +1.589% | 115,108 | +0.438% |
| 2026-03-13 | 27.38 | 27.42 | 27.00 | 27.03 | -0.698% | 126,987 | +2.035% |
| 2026-03-12 | 27.42 | 27.42 | 27.16 | 27.22 | -0.997% | 86,637 | +1.323% |
| 2026-03-11 | 27.35 | 27.53 | 27.35 | 27.49 | +0.087% | 81,893 | +0.313% |
| 2026-03-10 | 27.73 | 27.78 | 27.44 | 27.47 | +0.219% | 123,633 | +0.400% |
| 2026-03-09 | 27.00 | 27.53 | 26.88 | 27.41 | +0.329% | 122,599 | +0.620% |
| 2026-03-06 | 27.06 | 27.40 | 27.00 | 27.32 | -0.274% | 117,753 | +0.952% |
| 2026-03-05 | 27.67 | 27.67 | 27.17 | 27.39 | -1.669% | 132,678 | +0.675% |
| 2026-03-04 | 27.80 | 27.93 | 27.71 | 27.86 | +0.360% | 83,704 | -1.005% |
| 2026-03-03 | 27.65 | 27.80 | 27.20 | 27.76 | -2.596% | 266,455 | -0.648% |
| 2026-03-02 | 28.36 | 28.58 | 28.20 | 28.50 | -1.145% | 121,370 | -3.228% |
| 2026-02-27 | 28.82 | 28.94 | 28.80 | 28.83 | -0.035% | 104,423 | -4.336% |
| 2026-02-26 | 28.69 | 28.84 | 28.66 | 28.84 | +0.243% | 107,253 | -4.369% |
| 2026-02-25 | 28.55 | 28.77 | 28.55 | 28.77 | +0.841% | 120,722 | -4.136% |
| 2026-02-24 | 28.47 | 28.54 | 28.39 | 28.53 | +0.246% | 69,263 | -3.330% |
| 2026-02-23 | 28.49 | 28.61 | 28.38 | 28.46 | -0.140% | 118,980 | -3.092% |
| 2026-02-20 | 28.33 | 28.50 | 28.26 | 28.50 | +0.921% | 152,491 | -3.228% |
| 2026-02-19 | 28.11 | 28.25 | 28.07 | 28.24 | -0.106% | 106,026 | -2.337% |
| 2026-02-18 | 28.35 | 28.42 | 28.20 | 28.27 | -0.247% | 123,030 | -2.441% |
| 2026-02-17 | 28.41 | 28.41 | 28.07 | 28.34 | -0.281% | 111,326 | -2.682% |
| 2026-02-13 | 28.38 | 28.44 | 28.13 | 28.42 | -0.141% | 129,295 | -2.956% |
| 2026-02-12 | 28.72 | 28.74 | 28.38 | 28.46 | -0.490% | 224,713 | -3.092% |
| 2026-02-11 | 28.62 | 28.64 | 28.41 | 28.60 | +0.704% | 144,009 | -3.566% |
| 2026-02-10 | 28.31 | 28.44 | 28.31 | 28.40 | +0.353% | 122,638 | -2.887% |
| 2026-02-09 | 28.10 | 28.32 | 28.05 | 28.30 | +1.108% | 196,468 | -2.544% |
| 2026-02-06 | 27.74 | 27.99 | 27.74 | 27.99 | +2.004% | 126,974 | -1.465% |
| 2026-02-05 | 27.65 | 27.65 | 27.38 | 27.44 | -1.330% | 133,627 | +0.510% |
| 2026-02-04 | 27.97 | 27.97 | 27.68 | 27.81 | +0.907% | 134,760 | -0.827% |
| 2026-02-03 | 27.37 | 27.56 | 27.30 | 27.56 | +0.768% | 140,323 | +0.073% |
| 2026-02-02 | 27.36 | 27.36 | 27.21 | 27.35 | +0.737% | 110,906 | +0.841% |
| 2026-01-30 | 27.23 | 27.31 | 27.03 | 27.15 | -0.804% | 118,589 | +1.584% |
| 2026-01-29 | 27.44 | 27.45 | 27.12 | 27.37 | +0.773% | 93,940 | +0.767% |
| 2026-01-28 | 27.28 | 27.28 | 27.08 | 27.16 | -1.020% | 113,876 | +1.546% |
| 2026-01-27 | 27.21 | 27.47 | 27.21 | 27.44 | +1.856% | 109,326 | +0.510% |
| 2026-01-26 | 26.98 | 27.06 | 26.91 | 26.94 | +0.410% | 74,625 | +2.376% |
| 2026-01-23 | 26.70 | 26.83 | 26.56 | 26.83 | +0.638% | 129,278 | +2.795% |
| 2026-01-22 | 26.66 | 26.76 | 26.61 | 26.66 | +0.452% | 75,281 | +3.451% |
| 2026-01-21 | 26.36 | 26.57 | 26.25 | 26.54 | +1.143% | 86,021 | +3.919% |
| 2026-01-20 | 26.47 | 26.47 | 26.11 | 26.24 | -1.242% | 150,371 | +5.107% |
| 2026-01-16 | 26.62 | 26.62 | 26.47 | 26.57 | +0.038% | 104,439 | +3.801% |
| 2026-01-15 | 26.58 | 26.63 | 26.50 | 26.56 | +0.226% | 130,657 | +3.840% |
| 2026-01-14 | 26.38 | 26.50 | 26.36 | 26.50 | +0.646% | 59,808 | +4.075% |
| 2026-01-13 | 26.44 | 26.44 | 26.25 | 26.33 | -0.416% | 46,527 | +4.747% |
| 2026-01-12 | 26.33 | 26.44 | 26.33 | 26.44 | +0.418% | 77,730 | +4.312% |
| 2026-01-09 | 26.33 | 26.33 | 26.23 | 26.33 | +0.420% | 45,953 | +4.747% |
| 2026-01-08 | 26.12 | 26.22 | 26.12 | 26.22 | +0.460% | 49,634 | +5.187% |
| 2026-01-07 | 26.30 | 26.30 | 26.07 | 26.10 | -0.647% | 112,573 | +5.670% |
| 2026-01-06 | 26.39 | 26.39 | 26.22 | 26.27 | -0.076% | 112,874 | +4.987% |
| 2026-01-05 | 26.20 | 26.29 | 26.04 | 26.29 | +0.420% | 90,121 | +4.907% |
| 2026-01-02 | 26.07 | 26.18 | 26.05 | 26.18 | +1.042% | 175,916 | +5.348% |
| 2025-12-31 | 26.00 | 26.00 | 25.89 | 25.91 | -0.461% | 54,682 | +6.445% |
| 2025-12-30 | 26.08 | 26.14 | 26.02 | 26.03 | +0.115% | 95,475 | +5.955% |
| 2025-12-29 | 26.09 | 26.09 | 25.92 | 26.00 | -0.230% | 65,157 | +6.077% |
| 2025-12-26 | 26.02 | 26.07 | 25.99 | 26.06 | +0.115% | 47,026 | +5.833% |
| 2025-12-24 | 25.96 | 26.04 | 25.96 | 26.03 | +0.231% | 49,588 | +5.955% |
| 2025-12-23 | 25.87 | 26.02 | 25.87 | 25.97 | +0.581% | 84,168 | +6.199% |
| 2025-12-22 | 25.74 | 25.86 | 25.73 | 25.82 | +0.311% | 93,881 | +6.816% |
| 2025-12-19 | 25.87 | 25.87 | 25.70 | 25.74 | -0.694% | 94,738 | +7.148% |
| 2025-12-18 | 26.00 | 26.01 | 25.88 | 25.92 | +0.426% | 69,987 | +6.404% |
| 2025-12-17 | 25.96 | 25.96 | 25.77 | 25.81 | -0.347% | 67,961 | +6.858% |
| 2025-12-16 | 26.05 | 26.05 | 25.83 | 25.90 | -0.614% | 57,808 | +6.486% |
| 2025-12-15 | 26.06 | 26.06 | 25.93 | 26.06 | +0.696% | 49,030 | +5.833% |
| 2025-12-12 | 25.98 | 25.98 | 25.74 | 25.88 | -0.143% | 55,295 | +6.569% |
| 2025-12-11 | 25.79 | 25.98 | 25.79 | 25.92 | +0.805% | 39,054 | +6.417% |
| 2025-12-10 | 25.40 | 25.74 | 25.40 | 25.71 | +1.220% | 43,730 | +7.273% |
| 2025-12-09 | 25.46 | 25.50 | 25.36 | 25.40 | +0.118% | 61,125 | +8.583% |
| 2025-12-08 | 25.45 | 25.45 | 25.33 | 25.37 | -0.220% | 37,847 | +8.711% |
| 2025-12-05 | 25.44 | 25.52 | 25.37 | 25.43 | -0.094% | 43,187 | +8.472% |
| 2025-12-04 | 25.40 | 25.52 | 25.40 | 25.45 | +0.197% | 55,246 | +8.369% |
| 2025-12-03 | 25.35 | 25.40 | 25.30 | 25.40 | +0.100% | 61,637 | +8.583% |
| 2025-12-02 | 25.39 | 25.39 | 25.27 | 25.37 | +0.533% | 46,630 | +8.691% |
| 2025-12-01 | 25.33 | 25.35 | 25.24 | 25.24 | -0.198% | 46,283 | +9.271% |
| 2025-11-28 | 25.31 | 25.31 | 25.17 | 25.29 | +0.438% | 20,089 | +9.054% |
| 2025-11-26 | 24.93 | 25.21 | 24.93 | 25.18 | +1.003% | 45,216 | +9.531% |
| 2025-11-25 | 24.72 | 24.96 | 24.72 | 24.93 | +1.383% | 44,717 | +10.630% |
| 2025-11-24 | 24.61 | 24.61 | 24.48 | 24.59 | +0.081% | 40,356 | +12.159% |
| 2025-11-21 | 24.37 | 24.60 | 24.32 | 24.57 | +1.403% | 61,372 | +12.251% |
| 2025-11-20 | 24.64 | 24.64 | 24.20 | 24.23 | -0.997% | 70,788 | +13.826% |
| 2025-11-19 | 24.66 | 24.72 | 24.42 | 24.47 | -0.955% | 49,985 | +12.691% |
| 2025-11-18 | 24.71 | 24.78 | 24.59 | 24.71 | -0.763% | 90,134 | +11.615% |
| 2025-11-17 | 25.13 | 25.13 | 24.82 | 24.90 | -1.269% | 75,421 | +10.763% |
| 2025-11-14 | 25.07 | 25.22 | 25.07 | 25.22 | -0.158% | 53,512 | +9.358% |
| 2025-11-13 | 25.35 | 25.41 | 25.19 | 25.26 | -0.590% | 45,952 | +9.184% |
| 2025-11-12 | 25.34 | 25.41 | 25.28 | 25.41 | +0.753% | 90,729 | +8.540% |
| 2025-11-11 | 25.23 | 25.23 | 25.12 | 25.22 | +0.618% | 41,287 | +9.358% |
| 2025-11-10 | 25.01 | 25.10 | 24.91 | 25.07 | +0.825% | 38,174 | +10.034% |
| 2025-11-07 | 24.68 | 24.86 | 24.59 | 24.86 | +0.729% | 41,159 | +10.941% |
| 2025-11-06 | 24.68 | 24.76 | 24.63 | 24.68 | +0.203% | 48,315 | +11.750% |
| 2025-11-05 | 24.53 | 24.65 | 24.53 | 24.63 | +0.901% | 28,278 | +11.977% |
| 2025-11-04 | 24.53 | 24.53 | 24.38 | 24.41 | -0.772% | 38,140 | +12.986% |
| 2025-11-03 | 24.69 | 24.69 | 24.52 | 24.60 | +0.142% | 74,118 | +12.114% |
| 2025-10-31 | 24.67 | 24.67 | 24.47 | 24.57 | -0.426% | 41,143 | +12.274% |
| 2025-10-30 | 24.69 | 24.75 | 24.63 | 24.67 | -0.081% | 32,876 | +11.796% |
| 2025-10-29 | 24.98 | 24.98 | 24.63 | 24.69 | -1.022% | 56,697 | +11.705% |
| 2025-10-28 | 24.88 | 25.02 | 24.85 | 24.95 | +0.424% | 45,556 | +10.563% |
| 2025-10-27 | 24.85 | 24.85 | 24.79 | 24.84 | +0.485% | 33,610 | +11.032% |
| 2025-10-24 | 24.68 | 24.74 | 24.68 | 24.72 | +0.161% | 32,106 | +11.570% |
| 2025-10-23 | 24.66 | 24.80 | 24.65 | 24.68 | +0.101% | 32,862 | +11.750% |
| 2025-10-22 | 24.56 | 24.70 | 24.56 | 24.66 | +0.203% | 23,221 | +11.864% |
| 2025-10-21 | 24.75 | 24.75 | 24.59 | 24.61 | -0.626% | 43,424 | +12.091% |
| 2025-10-20 | 24.71 | 24.79 | 24.70 | 24.76 | +0.267% | 43,496 | +11.389% |
| 2025-10-17 | 24.60 | 24.73 | 24.57 | 24.69 | +0.057% | 30,484 | +11.687% |
| 2025-10-16 | 24.79 | 24.82 | 24.61 | 24.68 | +0.177% | 58,794 | +11.750% |
| 2025-10-15 | 24.67 | 24.70 | 24.52 | 24.64 | +0.430% | 30,784 | +11.948% |
| 2025-10-14 | 24.26 | 24.61 | 24.26 | 24.53 | +0.660% | 30,853 | +12.430% |
| 2025-10-13 | 24.40 | 24.43 | 24.30 | 24.37 | +0.453% | 53,341 | +13.172% |
| 2025-10-10 | 24.58 | 24.58 | 24.23 | 24.26 | -1.060% | 51,480 | +13.685% |
| 2025-10-09 | 24.73 | 24.74 | 24.47 | 24.52 | -0.482% | 41,337 | +12.480% |
| 2025-10-08 | 24.66 | 24.67 | 24.58 | 24.64 | +0.260% | 23,962 | +11.937% |
| 2025-10-07 | 24.66 | 24.69 | 24.57 | 24.57 | -0.827% | 41,245 | +12.228% |
| 2025-10-06 | 24.88 | 24.88 | 24.65 | 24.78 | -0.159% | 81,632 | +11.299% |
| 2025-10-03 | 24.75 | 24.85 | 24.73 | 24.82 | +0.892% | 67,926 | +11.122% |
| 2025-10-02 | 24.61 | 24.67 | 24.51 | 24.60 | -0.041% | 34,774 | +12.114% |
| 2025-10-01 | 24.56 | 24.68 | 24.56 | 24.61 | +0.584% | 23,920 | +12.068% |
| 2025-09-30 | 24.37 | 24.47 | 24.37 | 24.47 | +0.433% | 22,884 | +12.722% |
| 2025-09-29 | 24.34 | 24.42 | 24.33 | 24.36 | +0.295% | 35,996 | +13.211% |
| 2025-09-26 | 24.25 | 24.34 | 24.21 | 24.29 | +0.878% | 35,475 | +13.545% |
| 2025-09-25 | 24.15 | 24.16 | 24.01 | 24.08 | -0.533% | 20,338 | +14.542% |
| 2025-09-24 | 24.31 | 24.31 | 24.18 | 24.21 | -0.585% | 70,767 | +13.931% |
| 2025-09-23 | 24.47 | 24.47 | 24.32 | 24.35 | 0.000% | 27,836 | +13.265% |
| 2025-09-22 | 24.26 | 24.40 | 24.24 | 24.35 | +0.330% | 74,521 | +13.265% |
| 2025-09-19 | 24.27 | 24.35 | 24.26 | 24.27 | -1.060% | 39,520 | +13.638% |
| 2025-09-18 | 24.60 | 24.60 | 24.45 | 24.53 | -0.244% | 47,203 | +12.434% |
| 2025-09-17 | 24.83 | 24.83 | 24.59 | 24.59 | -0.586% | 49,353 | +12.159% |
| 2025-09-16 | 24.82 | 24.82 | 24.67 | 24.73 | -0.061% | 61,910 | +11.502% |
| 2025-09-15 | 24.81 | 24.81 | 24.68 | 24.75 | +0.487% | 25,033 | +11.434% |
| 2025-09-12 | 24.66 | 24.68 | 24.57 | 24.63 | -0.324% | 41,874 | +11.977% |
| 2025-09-11 | 24.51 | 24.74 | 24.51 | 24.71 | +0.898% | 37,530 | +11.615% |
| 2025-09-10 | 24.54 | 24.54 | 24.46 | 24.49 | +0.246% | 37,974 | +12.617% |
| 2025-09-09 | 24.56 | 24.56 | 24.43 | 24.43 | -0.424% | 104,623 | +12.894% |
| 2025-09-08 | 24.62 | 24.62 | 24.45 | 24.53 | +0.494% | 58,255 | +12.415% |
| 2025-09-05 | 24.61 | 24.61 | 24.36 | 24.41 | +0.384% | 51,532 | +12.971% |
| 2025-09-04 | 24.20 | 24.32 | 24.20 | 24.32 | +0.829% | 25,734 | +13.405% |
| 2025-09-03 | 24.17 | 24.17 | 24.05 | 24.12 | 0.000% | 30,338 | +14.345% |
| 2025-09-02 | 24.11 | 24.12 | 23.92 | 24.12 | -0.957% | 53,580 | +14.345% |
| 2025-08-29 | 24.35 | 24.38 | 24.28 | 24.35 | -0.045% | 36,299 | +13.251% |
| 2025-08-28 | 24.51 | 24.51 | 24.36 | 24.36 | +0.136% | 27,963 | +13.200% |
| 2025-08-27 | 24.26 | 24.36 | 24.20 | 24.33 | -0.405% | 42,587 | +13.353% |
| 2025-08-26 | 24.37 | 24.44 | 24.29 | 24.43 | -0.253% | 33,755 | +12.894% |
| 2025-08-25 | 24.62 | 24.75 | 24.45 | 24.49 | -1.441% | 55,277 | +12.609% |
| 2025-08-22 | 24.65 | 24.88 | 24.56 | 24.85 | +1.305% | 37,094 | +10.986% |
| 2025-08-21 | 24.54 | 24.56 | 24.47 | 24.53 | -0.325% | 55,034 | +12.434% |
| 2025-08-20 | 24.57 | 24.63 | 24.54 | 24.61 | +0.696% | 50,807 | +12.068% |
| 2025-08-19 | 24.31 | 24.51 | 24.31 | 24.44 | +0.328% | 35,922 | +12.848% |
| 2025-08-18 | 24.38 | 24.38 | 24.27 | 24.36 | -0.318% | 53,498 | +13.218% |
| 2025-08-15 | 24.44 | 24.48 | 24.43 | 24.44 | +0.277% | 61,420 | +12.859% |
| 2025-08-14 | 24.35 | 24.37 | 24.22 | 24.37 | -0.082% | 42,772 | +13.172% |
| 2025-08-13 | 24.38 | 24.39 | 24.26 | 24.39 | +0.639% | 45,229 | +13.079% |
| 2025-08-12 | 24.05 | 24.27 | 24.05 | 24.24 | +0.770% | 65,445 | +13.801% |
| 2025-08-11 | 24.07 | 24.08 | 24.00 | 24.05 | +0.049% | 110,449 | +14.678% |
| 2025-08-08 | 24.00 | 24.10 | 23.95 | 24.04 | +0.595% | 81,231 | +14.734% |
| 2025-08-07 | 23.95 | 23.98 | 23.81 | 23.90 | +0.627% | 56,712 | +15.417% |
| 2025-08-06 | 23.73 | 23.78 | 23.69 | 23.75 | +0.772% | 51,596 | +16.141% |
| 2025-08-05 | 23.59 | 23.63 | 23.51 | 23.57 | +0.191% | 30,837 | +17.038% |
| 2025-08-04 | 23.53 | 23.56 | 23.48 | 23.52 | +1.292% | 37,584 | +17.262% |
| 2025-08-01 | 23.24 | 23.27 | 23.12 | 23.22 | -0.043% | 48,760 | +18.777% |
| 2025-07-31 | 23.32 | 23.37 | 23.23 | 23.23 | -0.753% | 46,144 | +18.726% |
| 2025-07-30 | 23.50 | 23.57 | 23.36 | 23.41 | -0.863% | 31,970 | +17.832% |
| 2025-07-29 | 23.62 | 23.65 | 23.53 | 23.61 | +0.085% | 20,531 | +16.815% |
| 2025-07-28 | 23.84 | 23.84 | 23.55 | 23.59 | -1.544% | 45,552 | +16.914% |
| 2025-07-25 | 23.81 | 23.97 | 23.79 | 23.96 | -0.083% | 35,909 | +15.109% |
| 2025-07-24 | 24.03 | 24.12 | 23.97 | 23.98 | -0.514% | 54,645 | +15.013% |
| 2025-07-23 | 23.94 | 24.12 | 23.87 | 24.10 | +1.576% | 119,205 | +14.421% |
| 2025-07-22 | 23.63 | 23.77 | 23.58 | 23.73 | +0.936% | 67,563 | +16.224% |
| 2025-07-21 | 23.47 | 23.66 | 23.47 | 23.51 | +0.772% | 45,635 | +17.312% |
| 2025-07-18 | 23.50 | 23.50 | 23.31 | 23.33 | -0.214% | 30,654 | +18.217% |
| 2025-07-17 | 23.33 | 23.39 | 23.25 | 23.38 | +0.430% | 25,525 | +17.964% |
| 2025-07-16 | 23.24 | 23.29 | 23.13 | 23.28 | +0.258% | 53,080 | +18.471% |
| 2025-07-15 | 23.51 | 23.51 | 23.20 | 23.22 | -0.981% | 39,664 | +18.777% |
| 2025-07-14 | 23.48 | 23.49 | 23.40 | 23.45 | +0.043% | 28,686 | +17.612% |
| 2025-07-11 | 23.48 | 23.49 | 23.38 | 23.44 | -0.846% | 40,766 | +17.662% |
| 2025-07-10 | 23.55 | 23.64 | 23.52 | 23.64 | +0.297% | 89,867 | +16.667% |
| 2025-07-09 | 23.64 | 23.64 | 23.48 | 23.57 | +1.072% | 42,472 | +17.013% |
| 2025-07-08 | 23.25 | 23.36 | 23.23 | 23.32 | +0.344% | 36,415 | +18.268% |
| 2025-07-07 | 23.42 | 23.42 | 23.18 | 23.24 | -0.938% | 44,149 | +18.675% |
| 2025-07-03 | 23.44 | 23.48 | 23.40 | 23.46 | +0.364% | 26,881 | +17.562% |
| 2025-07-02 | 23.31 | 23.41 | 23.18 | 23.38 | +0.300% | 75,387 | +17.989% |
| 2025-07-01 | 23.26 | 23.33 | 23.21 | 23.30 | +0.064% | 56,895 | +18.344% |
| 2025-06-30 | 23.25 | 23.29 | 23.09 | 23.29 | +0.475% | 42,629 | +18.420% |
| 2025-06-27 | 23.23 | 23.28 | 23.13 | 23.18 | +0.520% | 31,984 | +18.982% |
| 2025-06-26 | 23.14 | 23.14 | 23.02 | 23.06 | +0.787% | 35,482 | +19.601% |
| 2025-06-25 | 22.98 | 22.98 | 22.83 | 22.88 | -0.735% | 22,161 | +20.542% |
| 2025-06-24 | 23.01 | 23.07 | 22.93 | 23.05 | +0.740% | 63,315 | +19.657% |
| 2025-06-23 | 22.58 | 22.88 | 22.45 | 22.88 | +1.105% | 81,449 | +20.542% |
| 2025-06-20 | 23.00 | 23.00 | 22.63 | 22.63 | -3.018% | 49,704 | +21.874% |
| 2025-06-18 | 23.44 | 23.44 | 23.30 | 23.33 | +0.104% | 26,070 | +18.196% |
| 2025-06-17 | 23.52 | 23.52 | 23.27 | 23.31 | -1.170% | 32,679 | +18.318% |
| 2025-06-16 | 23.76 | 23.81 | 23.58 | 23.59 | +0.195% | 29,687 | +16.934% |
| 2025-06-13 | 23.56 | 23.64 | 23.46 | 23.54 | -0.675% | 44,011 | +17.162% |
| 2025-06-12 | 23.67 | 23.73 | 23.64 | 23.70 | +0.787% | 40,703 | +16.371% |
| 2025-06-11 | 23.67 | 23.67 | 23.50 | 23.52 | -0.212% | 27,847 | +17.287% |
| 2025-06-10 | 23.55 | 23.64 | 23.53 | 23.57 | +0.022% | 43,004 | +17.038% |
| 2025-06-09 | 23.46 | 23.62 | 23.45 | 23.56 | +0.298% | 38,174 | +17.063% |
| 2025-06-06 | 23.51 | 23.51 | 23.43 | 23.49 | +0.171% | 27,706 | +17.412% |
| 2025-06-05 | 23.53 | 23.53 | 23.40 | 23.45 | +0.043% | 39,962 | +17.612% |
| 2025-06-04 | 23.42 | 23.49 | 23.38 | 23.44 | +0.257% | 33,182 | +17.662% |
| 2025-06-03 | 23.44 | 23.44 | 23.26 | 23.38 | -0.681% | 54,155 | +17.964% |
| 2025-06-02 | 23.38 | 23.54 | 23.31 | 23.54 | +1.118% | 49,506 | +17.161% |
| 2025-05-30 | 23.28 | 23.34 | 23.18 | 23.28 | +0.043% | 27,492 | +18.471% |
| 2025-05-29 | 23.27 | 23.28 | 23.15 | 23.27 | +0.588% | 29,845 | +18.522% |
| 2025-05-28 | 23.15 | 23.20 | 23.13 | 23.13 | -0.968% | 27,935 | +19.219% |
| 2025-05-27 | 23.36 | 23.39 | 23.30 | 23.36 | +0.690% | 52,129 | +18.065% |
| 2025-05-23 | 22.87 | 23.23 | 22.87 | 23.20 | +0.389% | 47,482 | +18.879% |
| 2025-05-22 | 23.15 | 23.15 | 23.01 | 23.11 | -0.259% | 45,954 | +19.342% |
| 2025-05-21 | 23.34 | 23.37 | 23.16 | 23.17 | -0.387% | 56,157 | +19.033% |
| 2025-05-20 | 23.14 | 23.26 | 23.14 | 23.26 | +0.693% | 76,955 | +18.573% |
| 2025-05-19 | 22.80 | 23.10 | 22.80 | 23.10 | +1.183% | 73,307 | +19.394% |
| 2025-05-16 | 22.83 | 22.89 | 22.77 | 22.83 | +0.132% | 95,188 | +20.806% |
| 2025-05-15 | 22.69 | 22.81 | 22.65 | 22.80 | +1.243% | 34,635 | +20.965% |
| 2025-05-14 | 22.65 | 22.69 | 22.52 | 22.52 | -0.529% | 58,045 | +22.469% |
| 2025-05-13 | 22.61 | 22.67 | 22.55 | 22.64 | +0.220% | 31,288 | +21.821% |
| 2025-05-12 | 22.72 | 22.72 | 22.50 | 22.59 | -0.194% | 49,978 | +22.089% |
| 2025-05-09 | 22.67 | 22.68 | 22.55 | 22.63 | +0.506% | 36,416 | +21.852% |
| 2025-05-08 | 22.82 | 22.82 | 22.52 | 22.52 | -0.948% | 47,815 | +22.469% |
| 2025-05-07 | 22.80 | 22.85 | 22.70 | 22.74 | -0.183% | 47,511 | +21.308% |
| 2025-05-06 | 22.68 | 22.81 | 22.68 | 22.78 | +0.338% | 47,927 | +21.087% |
| 2025-05-05 | 22.69 | 22.77 | 22.69 | 22.70 | +0.067% | 46,723 | +21.496% |
| 2025-05-02 | 22.72 | 22.77 | 22.64 | 22.68 | +1.726% | 34,074 | +21.578% |
| 2025-05-01 | 22.50 | 22.50 | 22.30 | 22.30 | -0.889% | 38,392 | +23.677% |
| 2025-04-30 | 22.47 | 22.52 | 22.26 | 22.50 | -0.133% | 45,490 | +22.578% |
| 2025-04-29 | 22.46 | 22.55 | 22.43 | 22.53 | +0.805% | 40,955 | +22.415% |
| 2025-04-28 | 22.23 | 22.37 | 22.20 | 22.35 | +0.766% | 53,778 | +23.400% |
| 2025-04-25 | 22.07 | 22.19 | 22.02 | 22.18 | +0.098% | 34,574 | +24.346% |
| 2025-04-24 | 22.05 | 22.16 | 21.99 | 22.16 | +1.073% | 43,350 | +24.469% |
| 2025-04-23 | 22.17 | 22.18 | 21.87 | 21.92 | +0.016% | 89,883 | +25.805% |
| 2025-04-22 | 21.81 | 22.00 | 21.80 | 21.92 | +2.046% | 42,953 | +25.825% |
| 2025-04-21 | 21.71 | 21.71 | 21.35 | 21.48 | -0.378% | 45,537 | +28.399% |
| 2025-04-17 | 21.53 | 21.66 | 21.46 | 21.56 | +1.085% | 81,690 | +27.914% |
| 2025-04-16 | 21.45 | 21.49 | 21.28 | 21.33 | +0.262% | 52,668 | +29.301% |
| 2025-04-15 | 21.33 | 21.38 | 21.25 | 21.27 | 0.000% | 29,162 | +29.641% |