Dark

FIDU
Fidelity MSCI Industrials Index ETF
stock NYSE ETF

At Close

Dec 5, 2025 3:59:30 PM EST

82.63USD-0.278%(-0.23)35,160

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-82.86)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	82.9200	82.920000	82.370000	82.5400	-0.386%	35,160	0.000%
2025-12-04	82.2400	83.056500	82.240000	82.8600	+0.803%	44,729	-0.386%
2025-12-03	81.6300	82.200000	81.375500	82.2000	+0.958%	36,914	+0.414%
2025-12-02	81.3600	81.660000	81.020000	81.4200	+0.742%	79,857	+1.376%
2025-12-01	81.3600	81.687500	80.820000	80.8200	-1.415%	40,031	+2.128%
2025-11-28	81.6100	82.080000	81.590000	81.9800	+0.515%	22,095	+0.683%
2025-11-26	81.1600	81.960000	81.160000	81.5600	+0.679%	269,492	+1.202%
2025-11-25	80.0300	81.102000	79.441200	81.0100	+1.427%	49,270	+1.889%
2025-11-24	79.5300	80.089900	79.247700	79.8700	+0.630%	61,412	+3.343%
2025-11-21	78.6900	79.710000	78.270000	79.3700	+1.405%	155,847	+3.994%
2025-11-20	80.9400	81.069900	78.270000	78.2700	-1.979%	55,078	+5.455%
2025-11-19	79.5500	80.035000	79.470100	79.8500	+0.516%	43,038	+3.369%
2025-11-18	79.2600	79.924400	78.950000	79.4400	-0.476%	61,915	+3.902%
2025-11-17	80.7000	80.866000	79.440000	79.8200	-1.139%	58,854	+3.408%
2025-11-14	80.1300	81.271500	79.905700	80.7400	+0.112%	42,429	+2.229%
2025-11-13	82.0000	82.030000	80.540200	80.6500	-1.957%	41,907	+2.343%
2025-11-12	82.4400	83.000000	82.260000	82.2600	+0.036%	56,908	+0.340%
2025-11-11	82.3900	82.522500	81.910000	82.2300	-0.134%	38,627	+0.377%
2025-11-10	82.2900	82.640000	81.610000	82.3400	+0.685%	53,834	+0.243%
2025-11-07	81.0000	81.850000	80.560000	81.7800	+0.504%	56,901	+0.929%
2025-11-06	82.2600	82.295500	81.238600	81.3700	-0.841%	48,190	+1.438%
2025-11-05	81.4200	82.530000	81.420000	82.0600	+0.482%	52,608	+0.585%
2025-11-04	81.7400	82.009200	81.292000	81.6660	-1.250%	121,918	+1.070%
2025-11-03	83.1200	83.229900	82.100000	82.7000	-0.505%	129,152	-0.193%
2025-10-31	82.9200	83.380000	82.605000	83.1200	+0.471%	27,609	-0.698%
2025-10-30	82.8900	84.069900	82.730000	82.7300	-0.469%	53,674	-0.230%
2025-10-29	83.0300	83.900000	82.900000	83.1200	+0.260%	61,900	-0.698%
2025-10-28	83.3700	83.610000	82.870000	82.9048	-0.665%	47,040	-0.440%
2025-10-27	83.8100	83.810000	83.124000	83.4600	+0.457%	65,872	-1.102%
2025-10-24	83.6300	83.630000	83.040000	83.0800	+0.399%	39,787	-0.650%
2025-10-23	81.7700	82.870000	81.770000	82.7500	+1.634%	68,368	-0.254%
2025-10-22	82.9100	83.000000	81.280000	81.4200	-1.607%	46,353	+1.376%
2025-10-21	82.1900	83.039000	82.080000	82.7500	+0.792%	89,588	-0.254%
2025-10-20	81.6400	82.243000	81.640000	82.1000	+1.246%	48,113	+0.536%
2025-10-17	80.9500	81.408900	80.650000	81.0900	-0.025%	44,620	+1.788%
2025-10-16	82.0700	82.220000	80.840000	81.1100	-0.831%	46,450	+1.763%
2025-10-15	82.5600	82.802700	80.984500	81.7900	-0.232%	66,543	+0.917%
2025-10-14	80.3300	82.390000	80.050000	81.9800	+1.135%	64,832	+0.683%
2025-10-13	80.7500	81.355000	80.720000	81.0600	+1.325%	96,083	+1.826%
2025-10-10	82.1700	82.400000	79.960000	80.0000	-2.248%	77,584	+3.175%
2025-10-09	83.1700	83.170000	81.680500	81.8400	-1.469%	42,796	+0.855%
2025-10-08	82.5100	83.140000	82.150000	83.0600	+0.997%	36,942	-0.626%
2025-10-07	82.9900	83.056000	81.910000	82.2400	-0.556%	61,415	+0.365%
2025-10-06	82.6400	82.931000	82.300000	82.7000	+0.401%	42,281	-0.193%
2025-10-03	82.3100	82.840000	82.160000	82.3700	+0.256%	72,278	+0.206%
2025-10-02	82.0300	82.334600	81.671200	82.1600	+0.293%	38,338	+0.463%
2025-10-01	81.3800	82.000000	81.380000	81.9200	-0.024%	771,007	+0.757%
2025-09-30	81.1000	81.980000	81.100000	81.9400	+0.949%	33,180	+0.732%
2025-09-29	81.5600	81.560000	81.000000	81.1700	+0.185%	32,452	+1.688%
2025-09-26	80.5900	81.227200	80.590000	81.0200	+0.922%	52,265	+1.876%
2025-09-25	80.4000	80.450300	79.880000	80.2800	-0.662%	62,800	+2.815%
2025-09-24	81.5400	81.650000	80.814600	80.8146	-0.683%	38,822	+2.135%
2025-09-23	81.7300	82.140000	81.040000	81.3700	-0.160%	49,385	+1.438%
2025-09-22	80.7400	81.590000	80.660100	81.5000	+0.580%	94,297	+1.276%
2025-09-19	81.3300	81.330000	80.570000	81.0300	-0.369%	30,344	+1.864%
2025-09-18	80.5800	81.490000	80.544200	81.3300	+1.346%	208,492	+1.488%
2025-09-17	80.7900	81.250000	79.900000	80.2500	-0.527%	91,058	+2.854%
2025-09-16	81.0000	81.169900	80.380000	80.6750	-0.179%	31,210	+2.312%
2025-09-15	80.6200	81.051800	80.600100	80.8200	+0.435%	46,760	+2.128%
2025-09-12	81.0700	81.135500	80.426500	80.4699	-0.887%	26,971	+2.573%
2025-09-11	80.3900	81.320100	80.390000	81.1900	+1.134%	35,512	+1.663%
2025-09-10	79.9300	80.619900	79.930000	80.2800	+0.791%	60,388	+2.815%
2025-09-09	80.1200	80.120000	79.155000	79.6500	-0.797%	78,135	+3.628%
2025-09-08	80.3200	80.460000	79.800000	80.2900	+0.175%	33,904	+2.802%
2025-09-05	80.6500	80.650000	79.350000	80.1500	-0.336%	146,077	+2.982%
2025-09-04	79.6200	80.420000	79.390000	80.4200	+1.272%	38,840	+2.636%
2025-09-03	79.7700	79.830100	79.070000	79.4100	-0.351%	76,228	+3.942%
2025-09-02	79.7000	79.850000	79.212700	79.6900	-1.055%	116,434	+3.576%
2025-08-29	81.3400	81.340000	80.270100	80.5400	-1.013%	33,970	+2.483%
2025-08-28	81.5600	81.560000	81.065000	81.3640	+0.165%	57,407	+1.445%
2025-08-27	81.2500	81.390000	81.090000	81.2300	-0.018%	44,469	+1.613%
2025-08-26	80.4200	81.310000	80.420000	81.2450	+0.976%	40,684	+1.594%
2025-08-25	81.0800	81.218800	80.420000	80.4600	-0.826%	62,425	+2.585%
2025-08-22	80.0700	81.720000	80.070000	81.1300	+1.897%	44,447	+1.738%
2025-08-21	79.6200	80.019200	79.510000	79.6200	-0.325%	23,912	+3.667%
2025-08-20	79.9200	80.026000	79.380100	79.8800	-0.287%	39,470	+3.330%
2025-08-19	80.1700	80.624700	79.799200	80.1100	+0.200%	31,699	+3.033%
2025-08-18	79.6900	80.022500	79.640000	79.9500	+0.440%	36,166	+3.240%
2025-08-15	80.2500	80.250000	79.580900	79.6000	-0.661%	85,669	+3.693%
2025-08-14	80.4900	80.590000	79.950100	80.1300	-1.111%	53,400	+3.008%
2025-08-13	80.8900	81.050000	80.025000	81.0300	+0.533%	67,541	+1.864%
2025-08-12	79.7000	80.600000	79.684500	80.6000	+1.441%	79,077	+2.407%
2025-08-11	79.6100	79.749900	79.251700	79.4550	-0.332%	44,125	+3.883%
2025-08-08	79.9700	80.230000	79.512400	79.7200	0.000%	35,695	+3.537%
2025-08-07	80.2500	80.250000	79.271800	79.7200	-0.113%	65,507	+3.537%
2025-08-06	79.8900	79.930000	79.280100	79.8100	-0.075%	39,119	+3.421%
2025-08-05	79.7900	80.095000	79.281200	79.8700	-0.075%	115,811	+3.343%
2025-08-04	79.4400	79.930000	79.440000	79.9300	+0.985%	94,177	+3.265%
2025-08-01	79.3100	79.369900	78.161500	79.1500	-1.567%	63,489	+4.283%
2025-07-31	80.2500	80.960000	80.160100	80.4100	-0.012%	45,261	+2.649%
2025-07-30	80.8200	80.935800	80.070000	80.4200	-0.409%	47,008	+2.636%
2025-07-29	81.6200	81.620000	80.560100	80.7500	-0.969%	50,972	+2.217%
2025-07-28	81.9300	81.930000	81.300000	81.5400	-0.391%	84,604	+1.226%
2025-07-25	81.2500	81.860000	81.100000	81.8600	+1.187%	91,752	+0.831%
2025-07-24	80.8700	81.379900	80.800000	80.9000	-0.123%	46,860	+2.027%
2025-07-23	80.1900	81.000000	80.190000	81.0000	+1.823%	52,865	+1.901%
2025-07-22	79.0000	79.670000	78.810000	79.5500	+0.455%	44,032	+3.759%
2025-07-21	80.0600	80.060000	79.170000	79.1900	-0.640%	46,110	+4.230%
2025-07-18	80.3800	80.380000	79.360000	79.7000	-0.363%	71,903	+3.563%
2025-07-17	79.3800	80.020000	79.380000	79.9900	+1.087%	56,398	+3.188%
2025-07-16	79.0000	79.130000	77.945000	79.1300	+0.432%	39,669	+4.309%
2025-07-15	79.6900	79.690000	78.790000	78.7900	-0.831%	95,571	+4.759%
2025-07-14	79.0500	79.460000	78.909500	79.4500	+0.481%	53,283	+3.889%
2025-07-11	79.0000	79.219000	78.821100	79.0700	-0.328%	48,081	+4.389%
2025-07-10	79.2400	79.680000	79.050000	79.3300	+0.316%	45,158	+4.046%
2025-07-09	78.8900	79.090000	78.440000	79.0800	+0.713%	102,241	+4.375%
2025-07-08	78.6100	78.760000	78.182800	78.5200	+0.102%	63,632	+5.120%
2025-07-07	78.6700	79.010000	77.983500	78.4400	-0.406%	87,711	+5.227%
2025-07-03	78.3600	78.918300	78.360000	78.7600	+0.810%	37,975	+4.799%
2025-07-02	77.9000	78.159900	77.660000	78.1270	+0.266%	101,567	+5.648%
2025-07-01	77.3100	78.169900	77.266000	77.9200	+0.503%	256,667	+5.929%
2025-06-30	77.4600	77.706000	77.177500	77.5300	+0.285%	79,507	+6.462%
2025-06-27	76.8700	77.664900	76.760000	77.3100	+0.914%	42,390	+6.765%
2025-06-26	76.0000	76.660000	76.000000	76.6100	+1.189%	58,309	+7.741%
2025-06-25	76.4600	76.460000	75.600000	75.7100	-0.877%	42,733	+9.021%
2025-06-24	76.2100	76.470000	75.623300	76.3800	+1.058%	36,337	+8.065%
2025-06-23	74.5900	75.650000	74.290000	75.5800	+1.409%	46,968	+9.209%
2025-06-20	74.9800	75.221500	74.407500	74.5300	-0.348%	47,675	+10.747%
2025-06-18	74.9000	75.500000	74.740000	74.7904	-0.160%	60,308	+10.362%
2025-06-17	75.2100	75.418600	74.800100	74.9100	-0.703%	83,117	+10.186%
2025-06-16	75.4700	75.900600	75.360000	75.4400	+0.748%	35,506	+9.411%
2025-06-13	75.0900	75.630000	74.730000	74.8800	-1.030%	57,780	+10.230%
2025-06-12	75.2500	75.710000	75.200000	75.6590	-0.133%	28,970	+9.095%
2025-06-11	75.8800	76.110000	75.250000	75.7600	+0.040%	155,197	+8.949%
2025-06-10	76.1100	76.141916	75.500000	75.7300	-0.395%	33,674	+8.992%
2025-06-09	76.2900	76.410000	75.925000	76.0300	-0.013%	31,023	+8.562%
2025-06-06	76.0100	76.366500	75.820000	76.0400	+0.969%	84,926	+8.548%
2025-06-05	75.5600	75.620000	75.032000	75.3100	-0.119%	37,363	+9.600%
2025-06-04	75.5500	75.770000	75.390000	75.4000	+0.053%	37,266	+9.469%
2025-06-03	74.6100	75.397900	74.610000	75.3600	+1.141%	50,782	+9.528%
2025-06-02	74.6000	74.669900	73.650100	74.5100	-0.254%	46,052	+10.777%
2025-05-30	74.6500	74.880000	74.090000	74.7000	+0.040%	40,704	+10.495%
2025-05-29	75.1400	75.140000	74.280100	74.6700	+0.041%	50,315	+10.540%
2025-05-28	75.2700	75.270000	74.565600	74.6395	-0.600%	32,780	+10.585%
2025-05-27	74.4900	75.110000	74.180100	75.0900	+1.941%	42,822	+9.921%
2025-05-23	73.0100	73.939900	73.010000	73.6600	-0.298%	24,610	+12.055%
2025-05-22	73.7100	74.360000	73.538600	73.8800	-0.122%	51,154	+11.722%
2025-05-21	74.9700	75.030000	73.850000	73.9700	-1.844%	71,956	+11.586%
2025-05-20	75.3800	75.750000	75.120000	75.3600	-0.344%	66,753	+9.528%
2025-05-19	74.6700	75.679500	74.670000	75.6200	+0.318%	39,180	+9.151%
2025-05-16	74.9200	75.450000	74.560000	75.3800	+0.924%	56,345	+9.499%
2025-05-15	73.9900	74.719300	73.990000	74.6900	+1.069%	100,919	+10.510%
2025-05-14	74.2200	74.310000	73.780000	73.9000	-0.391%	86,988	+11.691%
2025-05-13	73.8700	74.710000	73.870000	74.1900	+0.651%	172,006	+11.255%
2025-05-12	73.5600	73.720000	72.940000	73.7100	+3.250%	126,794	+11.979%
2025-05-09	71.6000	71.600000	70.900000	71.3900	+0.098%	36,431	+15.618%
2025-05-08	70.8300	72.000000	70.790000	71.3200	+1.480%	40,711	+15.732%
2025-05-07	70.2000	70.555500	69.960100	70.2800	+0.429%	33,913	+17.445%
2025-05-06	69.9200	70.360000	69.660100	69.9800	-0.836%	42,569	+17.948%
2025-05-05	70.0500	70.946700	70.050000	70.5700	-0.028%	34,546	+16.962%
2025-05-02	70.1700	70.807900	70.120000	70.5900	+1.935%	61,338	+16.929%
2025-05-01	69.0400	69.760000	68.750000	69.2500	+0.757%	52,950	+19.191%
2025-04-30	67.7500	68.830000	66.950000	68.7300	+0.615%	36,427	+20.093%
2025-04-29	67.7500	68.425000	67.570000	68.3100	+0.589%	59,091	+20.832%
2025-04-28	67.8800	68.279900	67.270100	67.9100	+0.221%	103,381	+21.543%
2025-04-25	67.6100	67.849900	67.350000	67.7600	-0.015%	78,250	+21.812%
2025-04-24	66.2200	67.840000	66.020000	67.7700	+2.403%	53,504	+21.794%
2025-04-23	67.2200	67.660000	66.000000	66.1800	+1.348%	66,047	+24.720%
2025-04-22	64.6500	65.575000	64.550000	65.3000	+1.968%	48,074	+26.401%
2025-04-21	65.0100	65.010000	63.427400	64.0400	-2.527%	127,658	+28.888%
2025-04-17	65.4700	66.191900	65.310000	65.7000	+0.705%	61,411	+25.632%
2025-04-16	65.7500	66.139900	64.800000	65.2400	-1.465%	36,075	+26.517%
2025-04-15	66.4800	66.850000	66.048000	66.2100	-0.361%	72,355	+24.664%
2025-04-14	66.4800	66.839900	65.930700	66.4500	+1.049%	117,760	+24.214%
2025-04-11	64.4500	66.010000	64.038700	65.7600	+1.450%	52,759	+25.517%
2025-04-10	65.4700	65.470000	63.290600	64.8200	-2.731%	46,486	+27.337%
2025-04-09	60.5000	66.950000	60.500000	66.6400	+9.264%	97,745	+23.860%
2025-04-08	63.6400	63.821400	60.240000	60.9900	-0.990%	113,535	+35.334%
2025-04-07	60.2500	63.910000	59.160900	61.6000	-0.581%	335,502	+33.994%
2025-04-04	63.9300	64.170000	61.790000	61.9600	-5.979%	318,317	+33.215%
2025-04-03	67.1700	67.839300	65.860000	65.9000	-5.493%	83,198	+25.250%
2025-04-02	68.2200	70.015500	68.220000	69.7300	+1.102%	93,767	+18.371%
2025-04-01	68.2800	69.114100	67.879900	68.9700	+0.730%	484,323	+19.675%
2025-03-31	67.5000	68.860000	67.140000	68.4700	+0.396%	78,310	+20.549%
2025-03-28	69.4700	69.470000	68.120000	68.2000	-2.068%	30,282	+21.026%
2025-03-27	69.8300	70.130000	69.380000	69.6400	-0.543%	34,662	+18.524%
2025-03-26	70.5900	70.850000	69.830000	70.0200	-0.751%	48,569	+17.881%
2025-03-25	70.5500	70.670000	70.220000	70.5500	+0.128%	34,330	+16.995%
2025-03-24	69.8700	70.555000	69.870000	70.4600	+2.072%	96,652	+17.144%
2025-03-21	68.8000	69.069900	68.360600	69.0300	-0.926%	41,176	+19.571%
2025-03-20	69.5800	70.174400	69.580000	69.6750	-0.705%	81,206	+18.464%
2025-03-19	69.3400	70.400000	69.340000	70.1700	+1.512%	46,698	+17.629%
2025-03-18	69.4000	69.410000	68.801308	69.1250	-0.825%	50,642	+19.407%
2025-03-17	68.6100	69.990000	68.610000	69.7000	+1.279%	53,007	+18.422%
2025-03-14	68.0500	68.860000	67.932800	68.8200	+2.061%	36,115	+19.936%
2025-03-13	68.1500	68.320000	67.220000	67.4300	-1.201%	87,650	+22.408%
2025-03-12	68.9100	69.020000	67.835000	68.2500	+0.044%	47,848	+20.938%
2025-03-11	68.9700	69.060000	67.860000	68.2200	-1.202%	116,878	+20.991%
2025-03-10	69.4800	70.113900	68.600000	69.0500	-1.708%	65,649	+19.537%
2025-03-07	69.2000	70.450000	68.821200	70.2500	+1.152%	142,780	+17.495%
2025-03-06	69.4800	69.968600	69.076800	69.4500	-1.181%	66,647	+18.848%
2025-03-05	69.3000	70.436000	69.300000	70.2800	+1.590%	59,398	+17.445%
2025-03-04	69.5900	70.330000	68.570600	69.1800	-1.928%	146,719	+19.312%
2025-03-03	71.9900	72.025000	70.070000	70.5400	-1.686%	92,447	+17.012%
2025-02-28	70.8600	71.750000	70.700000	71.7500	+1.313%	42,864	+15.038%
2025-02-27	71.4300	71.748800	70.795000	70.8200	-0.631%	35,316	+16.549%
2025-02-26	71.4700	71.924900	71.160100	71.2700	+0.324%	65,876	+15.813%
2025-02-25	70.6700	71.390000	70.320000	71.0400	+0.538%	106,142	+16.188%
2025-02-24	71.3400	71.477600	70.578300	70.6600	-0.605%	80,333	+16.813%
2025-02-21	73.0000	73.030000	70.870000	71.0900	-2.335%	74,370	+16.106%
2025-02-20	73.4000	73.400000	72.340000	72.7900	-0.885%	48,838	+13.395%
2025-02-19	73.2700	73.609900	73.110000	73.4400	-0.150%	57,904	+12.391%
2025-02-18	73.1200	73.585100	73.120000	73.5500	+0.795%	49,168	+12.223%
2025-02-14	73.2000	73.200000	72.800100	72.9700	-0.164%	53,105	+13.115%
2025-02-13	73.1300	73.166900	72.730000	73.0900	+0.192%	48,246	+12.929%
2025-02-12	72.4500	73.171000	72.310000	72.9500	-0.829%	173,344	+13.146%
2025-02-11	73.2900	73.653600	73.236400	73.5600	-0.081%	42,862	+12.208%
2025-02-10	73.5500	73.710000	73.160000	73.6200	+0.766%	40,776	+12.116%
2025-02-07	73.6200	73.680000	72.870000	73.0600	-0.395%	92,398	+12.976%
2025-02-06	73.1400	73.390000	72.760000	73.3500	+0.383%	66,810	+12.529%
2025-02-05	73.0500	73.310000	72.560000	73.0700	+0.302%	31,475	+12.960%
2025-02-04	72.7900	73.170000	72.680100	72.8500	0.000%	83,062	+13.301%
2025-02-03	72.1700	73.320000	71.896800	72.8500	-1.086%	107,260	+13.301%
2025-01-31	74.1500	74.380000	73.491000	73.6500	-0.446%	69,594	+12.071%
2025-01-30	73.2500	74.255100	73.250000	73.9800	+1.024%	46,797	+11.571%
2025-01-29	73.2300	73.230000	73.230000	73.2300	-0.191%	0	+12.713%
2025-01-28	73.9600	74.011200	73.150000	73.3700	-0.529%	58,361	+12.498%
2025-01-27	74.0000	74.220000	73.525000	73.7600	-1.863%	80,920	+11.903%
2025-01-24	75.5500	75.649500	75.070100	75.1600	-0.503%	71,515	+9.819%
2025-01-23	75.2900	75.730000	75.050000	75.5400	+0.666%	141,033	+9.267%
2025-01-22	75.4200	75.420000	74.900100	75.0400	-0.133%	76,620	+9.995%
2025-01-21	74.2600	75.140000	74.260000	75.1400	+2.092%	101,325	+9.848%
2025-01-17	73.7600	73.840000	73.330000	73.6000	+0.519%	155,137	+12.147%
2025-01-16	72.5700	73.297700	72.570000	73.2200	+1.147%	102,273	+12.729%
2025-01-15	73.0200	73.020000	72.265000	72.3900	+0.906%	58,143	+14.021%
2025-01-14	71.4000	71.859300	71.090000	71.7400	+1.278%	82,285	+15.054%
2025-01-13	69.5000	70.850000	69.450000	70.8350	+1.077%	43,918	+16.524%
2025-01-10	70.4000	70.400000	69.803400	70.0800	-1.240%	101,004	+17.780%
2025-01-08	70.4400	70.960000	70.000000	70.9600	+0.354%	70,501	+16.319%
2025-01-07	71.0700	71.130000	70.390000	70.7100	-0.310%	106,435	+16.730%
2025-01-06	71.4300	71.600000	70.802000	70.9300	-0.113%	75,131	+16.368%
2025-01-03	70.2800	71.053200	70.190000	71.0100	+1.472%	59,671	+16.237%
2025-01-02	70.8100	70.924100	69.735000	69.9800	-0.469%	93,793	+17.948%
2024-12-31	70.5700	70.650000	70.093100	70.3100	-0.057%	60,765	+17.394%
2024-12-30	70.2800	70.590000	69.560000	70.3500	-0.915%	111,584	+17.328%
2024-12-27	71.2300	71.530000	70.530000	71.0000	-0.838%	51,943	+16.254%
2024-12-26	71.2800	71.680100	71.100000	71.6000	+0.336%	49,363	+15.279%
2024-12-24	70.9500	71.360100	70.722000	71.3600	+0.620%	31,012	+15.667%
2024-12-23	70.8100	70.971800	70.364400	70.9200	-0.099%	106,937	+16.385%
2024-12-20	70.0600	71.461500	70.000000	70.9900	+0.538%	60,989	+16.270%
2024-12-19	71.3600	71.665000	70.610000	70.6100	-0.325%	67,856	+16.896%
2024-12-18	73.1300	73.355100	70.840000	70.8400	-3.078%	57,852	+16.516%
2024-12-17	73.4800	73.516000	72.898400	73.0900	-0.962%	95,141	+12.929%
2024-12-16	73.7400	74.110000	73.605000	73.8000	0.000%	40,576	+11.843%
2024-12-13	74.0500	74.126200	73.710000	73.8000	-0.418%	41,950	+11.843%
2024-12-12	74.6400	74.640000	74.020000	74.1100	-0.657%	69,754	+11.375%
2024-12-11	75.0200	75.020000	74.560000	74.6000	+0.040%	39,641	+10.643%
2024-12-10	74.8000	74.920000	74.204800	74.5700	-0.520%	51,035	+10.688%
2024-12-09	75.7500	75.750000	74.830000	74.9600	-0.715%	120,946	+10.112%
2024-12-06	76.0900	76.169800	75.400100	75.5000	-0.304%	47,325	+9.325%
2024-12-05	76.7000	76.700000	75.690000	75.7300	-1.136%	110,943	+8.992%
2024-12-04	76.4500	76.650000	76.215000	76.6000	+0.393%	61,134	+7.755%
2024-12-03	76.8900	76.890000	76.085000	76.3000	-0.716%	227,351	+8.178%
2024-12-02	77.3800	77.400000	76.680000	76.8500	-0.698%	97,002	+7.404%
2024-11-29	77.2100	77.470000	77.210000	77.3900	+0.533%	20,477	+6.655%
2024-11-27	77.3700	77.592100	76.850100	76.9800	-0.375%	60,951	+7.223%
2024-11-26	77.2000	77.334700	76.840100	77.2700	-0.065%	58,342	+6.820%
2024-11-25	77.1000	77.437600	77.030000	77.3200	+1.006%	76,686	+6.751%
2024-11-22	75.8300	76.659800	75.810100	76.5500	+1.243%	67,965	+7.825%
2024-11-21	74.8900	75.819900	74.650000	75.6100	+1.449%	59,576	+9.165%
2024-11-20	74.5600	74.560000	73.950000	74.5300	+0.094%	64,489	+10.747%
2024-11-19	73.8900	74.555300	73.690000	74.4600	+0.121%	52,813	+10.851%
2024-11-18	74.4200	74.669900	74.140000	74.3700	+0.094%	55,998	+10.986%
2024-11-15	74.5700	74.888700	74.180100	74.3000	-0.682%	58,221	+11.090%
2024-11-14	76.1500	76.150000	74.780000	74.8100	-1.760%	67,155	+10.333%
2024-11-13	76.3400	76.704300	76.134300	76.1500	+0.092%	59,642	+8.391%
2024-11-12	76.9700	76.970000	75.830100	76.0800	-1.156%	57,177	+8.491%
2024-11-11	76.8200	77.170000	76.760000	76.9700	+0.878%	123,316	+7.237%
2024-11-08	75.6300	76.454500	75.520000	76.3000	+0.966%	67,499	+8.178%
2024-11-07	76.0700	76.070000	75.434300	75.5700	-0.343%	73,282	+9.223%
2024-11-06	75.0800	75.935400	74.670000	75.8300	+4.062%	92,225	+8.849%
2024-11-05	71.8000	72.870000	71.800000	72.8700	+1.774%	68,835	+13.270%
2024-11-04	71.5800	72.104200	71.472100	71.6000	+0.028%	44,119	+15.279%
2024-11-01	71.7700	72.240000	71.540000	71.5800	+0.224%	420,619	+15.312%
2024-10-31	71.8100	71.870000	71.249900	71.4200	-1.080%	36,097	+15.570%
2024-10-30	72.0200	72.638700	71.972700	72.2000	-0.166%	21,906	+14.321%
2024-10-29	72.1600	72.567900	71.893000	72.3200	-0.138%	28,311	+14.132%
2024-10-28	72.3600	72.620000	72.360000	72.4200	+0.388%	33,328	+13.974%
2024-10-25	72.5600	72.690000	71.950000	72.1400	-0.166%	40,059	+14.416%
2024-10-24	72.5800	72.580000	72.040000	72.2600	-0.468%	34,503	+14.226%
2024-10-23	72.7900	73.010000	72.410000	72.6000	-0.466%	33,459	+13.691%
2024-10-22	73.3800	73.380000	72.559700	72.9400	-1.071%	37,795	+13.162%
2024-10-21	74.1000	74.220000	73.490000	73.7300	-0.472%	109,269	+11.949%
2024-10-18	74.1600	74.160000	73.840000	74.0800	+0.041%	40,225	+11.420%
2024-10-17	74.2800	74.280000	73.850100	74.0500	-0.162%	31,511	+11.465%
2024-10-16	73.8000	74.299100	73.800000	74.1700	+0.829%	44,720	+11.285%
2024-10-15	74.1500	74.160000	73.509900	73.5600	-0.662%	35,661	+12.208%
2024-10-14	73.6500	74.120000	73.390000	74.0500	+0.570%	90,772	+11.465%
2024-10-11	72.5000	73.640000	72.500000	73.6300	+1.797%	36,774	+12.101%
2024-10-10	72.4400	72.460000	72.080000	72.3300	-0.605%	35,500	+14.116%
2024-10-09	72.2500	72.864400	72.138900	72.7700	+0.873%	32,883	+13.426%
2024-10-08	72.2200	72.277700	71.903400	72.1400	+0.083%	33,140	+14.416%
2024-10-07	71.8600	72.239900	71.675000	72.0800	-0.139%	31,631	+14.512%
2024-10-04	72.1500	72.190000	71.508500	72.1800	+0.712%	45,593	+14.353%
2024-10-03	71.8400	71.870000	71.398264	71.6700	-0.555%	40,053	+15.167%
2024-10-02	71.9700	72.299900	71.600000	72.0700	-0.055%	33,329	+14.528%
2024-10-01	72.1100	72.371800	71.548800	72.1100	-0.083%	44,536	+14.464%
2024-09-30	71.8500	72.210000	71.420000	72.1700	+0.348%	78,870	+14.369%
2024-09-27	72.0700	72.340000	71.731000	71.9200	+0.181%	52,162	+14.766%
2024-09-26	72.0600	72.220000	71.698300	71.7900	+0.476%	35,088	+14.974%
2024-09-25	71.9300	72.010000	71.390100	71.4500	-0.441%	31,508	+15.521%
2024-09-24	71.5900	71.780000	71.440000	71.7665	+0.457%	38,661	+15.012%
2024-09-23	71.1500	71.530000	71.020000	71.4400	+0.648%	45,340	+15.538%
2024-09-20	70.9600	71.090000	70.604000	70.9800	-1.018%	28,323	+16.286%
2024-09-19	71.5800	71.730000	71.102500	71.7100	+2.078%	40,714	+15.102%
2024-09-18	70.4400	71.089000	70.217900	70.2500	-0.128%	28,163	+17.495%
2024-09-17	70.1200	70.630000	70.040000	70.3400	+0.538%	37,863	+17.344%
2024-09-16	69.8000	70.070000	69.550000	69.9639	+0.552%	22,561	+17.975%
2024-09-13	69.1400	69.790000	69.120000	69.5800	+1.178%	30,091	+18.626%
2024-09-12	67.9000	68.770000	67.900000	68.7700	+0.865%	63,420	+20.023%
2024-09-11	67.7000	68.210000	66.440600	68.1800	+0.338%	73,538	+21.062%
2024-09-10	68.0200	68.020000	67.385600	67.9500	+0.340%	30,149	+21.472%
2024-09-09	67.4100	68.045000	67.410000	67.7200	+1.195%	34,083	+21.884%
2024-09-06	67.7300	68.160000	66.790000	66.9200	-1.035%	38,931	+23.341%
2024-09-05	68.3000	68.300000	67.300600	67.6200	-1.270%	47,762	+22.064%
2024-09-04	68.4300	68.810000	68.249900	68.4900	-0.073%	1,935,243	+20.514%
2024-09-03	70.0300	70.030000	68.270000	68.5400	-2.448%	84,364	+20.426%
2024-08-30	69.8100	70.370000	69.348300	70.2600	+1.035%	40,802	+17.478%
2024-08-29	69.4200	70.190000	69.100000	69.5400	+0.564%	124,055	+18.694%
2024-08-28	69.2000	69.570000	68.850000	69.1500	-0.144%	25,884	+19.364%
2024-08-27	69.2200	69.318500	68.895000	69.2500	-0.159%	55,521	+19.191%
2024-08-26	69.5800	69.880000	69.270000	69.3600	-0.088%	40,877	+19.002%
2024-08-23	68.7400	69.500000	68.690000	69.4208	+1.359%	29,131	+18.898%
2024-08-22	68.7200	68.830000	68.330100	68.4900	-0.248%	38,778	+20.514%
2024-08-21	68.3700	68.725000	68.230000	68.6600	+0.837%	33,549	+20.216%
2024-08-20	68.3700	68.390000	67.885000	68.0900	-0.410%	45,298	+21.222%
2024-08-19	68.0600	68.370000	67.977600	68.3700	+0.707%	26,872	+20.725%
2024-08-16	67.9600	68.115000	67.700500	67.8900	-0.352%	53,133	+21.579%
2024-08-15	67.8300	68.220000	67.600100	68.1300	+1.490%	48,124	+21.151%
2024-08-14	66.9300	67.180000	66.720000	67.1300	+0.539%	49,358	+22.955%
2024-08-13	66.2600	66.850000	65.950000	66.7700	+1.197%	52,975	+23.618%
2024-08-12	66.4200	66.420300	65.920000	65.9800	-0.692%	62,528	+25.099%
2024-08-09	66.3700	66.500100	65.890000	66.4400	+0.075%	30,427	+24.232%
2024-08-08	65.5200	66.472100	65.490400	66.3900	+2.217%	31,564	+24.326%
2024-08-07	66.1200	66.429300	64.950000	64.9500	-0.688%	48,380	+27.082%
2024-08-06	65.0100	66.330000	64.980000	65.4000	+1.051%	51,985	+26.208%
2024-08-05	64.0700	65.420000	63.695000	64.7200	-2.028%	96,683	+27.534%
2024-08-02	66.7200	66.750000	65.320000	66.0600	-2.307%	100,323	+24.947%
2024-08-01	68.9600	69.380000	67.173700	67.6200	-2.043%	130,379	+22.064%
2024-07-31	69.0900	69.765000	68.710000	69.0300	+1.276%	52,369	+19.571%
2024-07-30	68.3100	68.680100	67.960000	68.1600	+0.088%	42,470	+21.097%
2024-07-29	68.4900	68.560000	67.920900	68.1000	-0.205%	57,047	+21.204%
2024-07-26	67.8600	68.645000	67.860000	68.2400	+1.775%	59,646	+20.955%
2024-07-25	66.7000	68.100000	66.700000	67.0500	+0.751%	45,496	+23.102%
2024-07-24	67.7700	67.770000	66.440000	66.5500	-2.290%	59,791	+24.027%
2024-07-23	67.8200	68.350000	67.800000	68.1100	+0.044%	62,558	+21.186%
2024-07-22	67.6900	68.080000	67.080000	68.0800	+1.264%	54,246	+21.240%
2024-07-19	67.9000	67.900000	67.130000	67.2300	-0.680%	25,901	+22.773%
2024-07-18	68.2000	68.970000	67.590000	67.6900	-0.806%	73,586	+21.938%
2024-07-17	68.8900	69.068000	68.210000	68.2400	-1.458%	55,290	+20.955%
2024-07-16	67.7100	69.290000	67.710000	69.2500	+2.714%	109,263	+19.191%
2024-07-15	67.1700	67.741000	67.010000	67.4200	+0.943%	97,570	+22.427%
2024-07-12	66.6700	67.200000	66.610000	66.7900	+0.769%	49,223	+23.581%
2024-07-11	65.5800	66.476000	65.580000	66.2800	+1.516%	48,571	+24.532%
2024-07-10	64.6900	65.290000	64.670000	65.2900	+1.006%	99,893	+26.421%
2024-07-09	65.0000	65.090000	64.620000	64.6400	-0.661%	301,323	+27.692%
2024-07-08	65.0500	65.400000	64.880000	65.0700	+0.246%	48,016	+26.848%
2024-07-05	65.1700	65.170000	64.450000	64.9100	-0.368%	50,205	+27.161%
2024-07-03	64.9100	65.420000	64.865000	65.1500	+0.292%	36,174	+26.692%
2024-07-02	64.4100	64.960000	64.410000	64.9600	+0.666%	70,583	+27.063%
2024-07-01	65.5400	65.540000	64.450000	64.5300	-1.285%	91,856	+27.909%
2024-06-28	65.5400	65.940000	64.950000	65.3700	+0.153%	40,121	+26.266%
2024-06-27	65.2200	65.360000	65.050000	65.2700	+0.230%	38,598	+26.459%
2024-06-26	65.2800	65.280000	64.949300	65.1200	-0.504%	45,471	+26.751%
2024-06-25	65.8400	65.840000	65.055000	65.4500	-0.818%	107,049	+26.112%
2024-06-24	65.8600	66.475300	65.800000	65.9900	+0.472%	61,295	+25.080%
2024-06-21	65.8700	65.870000	65.089600	65.6800	-0.455%	38,816	+25.670%
2024-06-20	65.9900	66.235000	65.740100	65.9800	-0.045%	164,453	+25.099%
2024-06-18	65.6800	66.060000	65.560000	66.0100	+0.502%	126,230	+25.042%
2024-06-17	64.7200	65.739000	64.720000	65.6800	+1.062%	118,246	+25.670%