FIDU
Fidelity MSCI Industrials Index ETF
stockNYSEETF
At CloseNov 2, 2026 3:56:40 PM EST
89.91USD+1.296%(+1.15)89,674
FIDU Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 89.51 | 90.72 | 89.45 | 89.99 | +1.386% | 89,677 | 0.000% |
| 2026-10-30 | 89.58 | 90.11 | 88.24 | 88.76 | -1.596% | 89,096 | +1.386% |
| 2026-10-29 | 88.55 | 90.30 | 88.55 | 90.20 | +1.223% | 89,953 | -0.233% |
| 2026-10-28 | 89.23 | 89.41 | 88.47 | 89.11 | +0.281% | 129,405 | +0.988% |
| 2026-10-27 | 88.72 | 88.94 | 88.28 | 88.86 | +0.703% | 124,292 | +1.272% |
| 2026-10-26 | 87.57 | 88.49 | 87.50 | 88.24 | +1.309% | 165,885 | +1.983% |
| 2026-10-23 | 87.09 | 87.40 | 86.15 | 87.10 | -1.180% | 107,521 | +3.318% |
| 2026-10-22 | 88.10 | 88.42 | 87.10 | 88.14 | -1.055% | 197,003 | +2.099% |
| 2026-10-21 | 89.00 | 89.37 | 88.57 | 89.08 | +0.906% | 267,137 | +1.022% |
| 2026-10-20 | 87.76 | 89.00 | 87.44 | 88.28 | +0.079% | 177,109 | +1.937% |
| 2026-10-19 | 88.99 | 89.15 | 88.12 | 88.21 | -0.496% | 195,185 | +2.018% |
| 2026-10-16 | 89.07 | 89.76 | 88.30 | 88.65 | -0.281% | 2,260,215 | +1.512% |
| 2026-10-15 | 88.11 | 88.90 | 87.07 | 88.90 | +0.668% | 526,365 | +1.226% |
| 2026-10-14 | 88.70 | 89.25 | 87.69 | 88.31 | -1.186% | 166,798 | +1.902% |
| 2026-10-13 | 89.19 | 89.49 | 88.22 | 89.37 | -0.112% | 224,277 | +0.694% |
| 2026-10-12 | 89.44 | 89.99 | 89.41 | 89.47 | -0.156% | 74,507 | +0.581% |
| 2026-10-09 | 89.40 | 89.78 | 88.96 | 89.61 | +0.460% | 70,357 | +0.424% |
| 2026-10-08 | 88.50 | 89.30 | 88.38 | 89.20 | +0.180% | 98,720 | +0.886% |
| 2026-10-07 | 90.27 | 90.28 | 88.65 | 89.04 | -2.304% | 95,249 | +1.067% |
| 2026-10-06 | 90.68 | 91.55 | 90.50 | 91.14 | +0.852% | 75,210 | -1.262% |
| 2026-10-05 | 90.14 | 90.81 | 89.37 | 90.37 | +0.100% | 96,029 | -0.420% |
| 2026-10-02 | 90.31 | 90.72 | 89.75 | 90.28 | +0.883% | 113,160 | -0.321% |
| 2026-10-01 | 88.58 | 89.69 | 88.18 | 89.49 | +1.027% | 147,859 | +0.559% |
| 2026-09-30 | 89.77 | 89.77 | 88.54 | 88.58 | -1.083% | 619,195 | +1.592% |
| 2026-09-29 | 89.63 | 90.28 | 89.23 | 89.55 | +0.056% | 163,122 | +0.491% |
| 2026-09-28 | 89.80 | 90.14 | 89.04 | 89.50 | -0.990% | 229,261 | +0.547% |
| 2026-09-25 | 90.10 | 90.74 | 89.88 | 90.39 | +0.854% | 200,156 | -0.448% |
| 2026-09-24 | 89.84 | 90.25 | 89.33 | 89.63 | -0.830% | 151,515 | +0.402% |
| 2026-09-23 | 90.14 | 90.85 | 90.06 | 90.38 | -0.122% | 93,524 | -0.432% |
| 2026-09-22 | 90.56 | 90.61 | 89.93 | 90.49 | +0.255% | 78,208 | -0.553% |
| 2026-09-21 | 90.46 | 90.60 | 89.52 | 90.26 | +0.400% | 76,865 | -0.299% |
| 2026-09-18 | 89.56 | 89.90 | 89.20 | 89.90 | +0.033% | 91,051 | +0.100% |
| 2026-09-17 | 91.01 | 91.01 | 89.69 | 89.87 | +0.346% | 59,272 | +0.134% |
| 2026-09-16 | 90.07 | 90.61 | 88.89 | 89.56 | -0.022% | 154,488 | +0.480% |
| 2026-09-15 | 90.35 | 90.35 | 89.40 | 89.58 | -0.720% | 2,341,258 | +0.458% |
| 2026-09-14 | 89.96 | 90.32 | 89.50 | 90.23 | -1.474% | 102,656 | -0.266% |
| 2026-09-11 | 91.62 | 91.82 | 91.36 | 91.58 | +1.149% | 90,820 | -1.736% |
| 2026-09-10 | 90.80 | 91.25 | 90.24 | 90.54 | -1.017% | 77,974 | -0.607% |
| 2026-09-09 | 92.43 | 92.55 | 91.34 | 91.47 | -1.465% | 59,180 | -1.618% |
| 2026-09-08 | 93.10 | 93.41 | 92.77 | 92.83 | -0.333% | 59,316 | -3.059% |
| 2026-09-04 | 92.49 | 93.15 | 92.49 | 93.14 | +0.551% | 78,600 | -3.382% |
| 2026-09-03 | 92.26 | 92.63 | 91.22 | 92.63 | +1.169% | 166,315 | -2.850% |
| 2026-09-02 | 91.81 | 91.81 | 90.90 | 91.56 | +0.066% | 176,043 | -1.715% |
| 2026-09-01 | 92.28 | 92.72 | 91.27 | 91.50 | -1.422% | 135,277 | -1.650% |
| 2026-08-31 | 93.37 | 93.37 | 92.67 | 92.82 | -1.024% | 119,192 | -3.049% |
| 2026-08-28 | 95.11 | 95.11 | 93.61 | 93.78 | -1.191% | 84,309 | -4.041% |
| 2026-08-27 | 95.80 | 95.80 | 94.50 | 94.91 | -0.639% | 82,604 | -5.184% |
| 2026-08-26 | 94.59 | 95.88 | 94.59 | 95.52 | +1.069% | 138,019 | -5.789% |
| 2026-08-25 | 95.74 | 95.74 | 94.45 | 94.51 | -0.348% | 216,137 | -4.783% |
| 2026-08-24 | 95.48 | 95.48 | 94.55 | 94.84 | -0.826% | 149,604 | -5.114% |
| 2026-08-21 | 96.01 | 96.12 | 95.35 | 95.63 | +0.262% | 69,882 | -5.898% |
| 2026-08-20 | 96.03 | 96.52 | 95.26 | 95.38 | -1.294% | 101,072 | -5.651% |
| 2026-08-19 | 97.91 | 97.91 | 96.56 | 96.63 | -0.862% | 61,637 | -6.872% |
| 2026-08-18 | 98.52 | 98.53 | 97.47 | 97.47 | -1.729% | 53,358 | -7.674% |
| 2026-08-17 | 99.25 | 99.73 | 99.07 | 99.19 | -0.116% | 63,831 | -9.271% |
| 2026-08-14 | 98.98 | 99.44 | 98.83 | 99.30 | +0.476% | 48,781 | -9.376% |
| 2026-08-13 | 99.20 | 99.34 | 98.39 | 98.83 | -0.051% | 95,922 | -8.945% |
| 2026-08-12 | 99.52 | 99.52 | 98.57 | 98.88 | +0.213% | 59,857 | -8.991% |
| 2026-08-11 | 98.30 | 99.50 | 98.30 | 98.67 | +0.632% | 82,689 | -8.797% |
| 2026-08-10 | 98.73 | 98.73 | 98.00 | 98.05 | -0.568% | 57,446 | -8.220% |
| 2026-08-07 | 98.89 | 98.89 | 98.01 | 98.61 | +0.448% | 57,080 | -8.742% |
| 2026-08-06 | 98.94 | 99.66 | 98.04 | 98.17 | -0.728% | 60,793 | -8.332% |
| 2026-08-05 | 99.19 | 99.94 | 98.86 | 98.89 | -0.086% | 69,363 | -9.000% |
| 2026-08-04 | 98.24 | 99.24 | 97.34 | 98.97 | +1.889% | 83,997 | -9.078% |
| 2026-08-03 | 95.62 | 97.19 | 95.51 | 97.14 | +2.016% | 136,371 | -7.361% |
| 2026-07-31 | 95.53 | 95.61 | 94.37 | 95.22 | +0.826% | 46,066 | -5.493% |
| 2026-07-30 | 94.32 | 94.57 | 93.20 | 94.44 | +1.200% | 96,230 | -4.712% |
| 2026-07-29 | 95.94 | 95.94 | 93.16 | 93.32 | -3.385% | 112,959 | -3.568% |
| 2026-07-28 | 96.77 | 96.77 | 95.95 | 96.59 | -0.505% | 176,813 | -6.833% |
| 2026-07-27 | 97.59 | 97.87 | 95.88 | 97.08 | +0.248% | 98,612 | -7.303% |
| 2026-07-24 | 96.77 | 97.64 | 96.60 | 96.84 | +0.072% | 83,692 | -7.074% |
| 2026-07-23 | 95.32 | 97.29 | 95.32 | 96.77 | +1.457% | 56,057 | -7.006% |
| 2026-07-22 | 95.08 | 95.88 | 95.08 | 95.38 | +0.126% | 50,654 | -5.651% |
| 2026-07-21 | 95.47 | 95.70 | 94.55 | 95.26 | +0.751% | 57,525 | -5.532% |
| 2026-07-20 | 95.90 | 96.28 | 94.38 | 94.55 | -0.964% | 64,017 | -4.823% |
| 2026-07-17 | 95.09 | 96.31 | 94.46 | 95.47 | -0.417% | 47,103 | -5.740% |
| 2026-07-16 | 95.23 | 96.15 | 95.15 | 95.87 | -0.135% | 62,295 | -6.133% |
| 2026-07-15 | 96.42 | 96.43 | 94.73 | 96.00 | -0.114% | 60,299 | -6.260% |
| 2026-07-14 | 96.46 | 97.23 | 95.85 | 96.11 | +0.271% | 68,717 | -6.368% |
| 2026-07-13 | 96.45 | 96.86 | 95.67 | 95.85 | -1.012% | 61,227 | -6.114% |
| 2026-07-10 | 96.50 | 97.16 | 96.06 | 96.83 | +0.351% | 60,488 | -7.064% |
| 2026-07-09 | 97.25 | 97.28 | 96.31 | 96.49 | +0.438% | 66,556 | -6.737% |
| 2026-07-08 | 96.26 | 96.54 | 95.23 | 96.07 | -1.051% | 198,955 | -6.329% |
| 2026-07-07 | 98.93 | 98.93 | 96.21 | 97.09 | -1.959% | 145,466 | -7.313% |
| 2026-07-06 | 98.62 | 99.49 | 98.62 | 99.03 | +0.794% | 75,367 | -9.129% |
| 2026-07-02 | 99.05 | 99.47 | 97.10 | 98.25 | -0.010% | 217,300 | -8.407% |
| 2026-07-01 | 99.07 | 99.69 | 98.26 | 98.26 | -1.355% | 96,098 | -8.416% |
| 2026-06-30 | 98.43 | 99.68 | 98.25 | 99.61 | +1.436% | 130,485 | -9.658% |
| 2026-06-29 | 97.67 | 98.35 | 97.38 | 98.20 | +1.039% | 94,648 | -8.360% |
| 2026-06-26 | 98.25 | 98.27 | 97.14 | 97.19 | -1.828% | 97,586 | -7.408% |
| 2026-06-25 | 98.03 | 100.00 | 98.03 | 99.00 | +1.999% | 96,726 | -9.101% |
| 2026-06-24 | 96.46 | 97.92 | 96.26 | 97.06 | +0.967% | 76,265 | -7.284% |
| 2026-06-23 | 96.49 | 97.11 | 95.67 | 96.13 | -2.108% | 141,077 | -6.387% |
| 2026-06-22 | 97.76 | 98.33 | 97.66 | 98.20 | +0.656% | 96,723 | -8.360% |
| 2026-06-18 | 97.97 | 98.28 | 97.15 | 97.56 | +0.775% | 166,577 | -7.759% |
| 2026-06-17 | 97.11 | 98.37 | 96.53 | 96.81 | -0.165% | 103,448 | -7.045% |
| 2026-06-16 | 96.78 | 97.67 | 96.78 | 96.97 | +0.591% | 370,002 | -7.198% |
| 2026-06-15 | 96.69 | 97.17 | 96.35 | 96.40 | +1.324% | 66,600 | -6.649% |
| 2026-06-12 | 95.25 | 95.49 | 94.52 | 95.14 | +0.380% | 58,068 | -5.413% |
| 2026-06-11 | 92.55 | 95.00 | 92.53 | 94.78 | +3.381% | 80,378 | -5.054% |
| 2026-06-10 | 94.15 | 94.33 | 91.52 | 91.68 | -3.332% | 67,459 | -1.843% |
| 2026-06-09 | 94.47 | 95.65 | 92.70 | 94.84 | +1.044% | 58,380 | -5.114% |
| 2026-06-08 | 94.68 | 94.68 | 93.69 | 93.86 | -0.266% | 50,331 | -4.123% |
| 2026-06-05 | 95.00 | 95.37 | 93.63 | 94.11 | -1.517% | 64,888 | -4.378% |
| 2026-06-04 | 94.68 | 95.75 | 94.68 | 95.56 | +1.111% | 67,607 | -5.829% |
| 2026-06-03 | 94.25 | 95.55 | 94.25 | 94.51 | -0.190% | 85,713 | -4.783% |
| 2026-06-02 | 93.90 | 94.83 | 93.72 | 94.69 | +1.240% | 962,378 | -4.964% |
| 2026-06-01 | 93.18 | 93.94 | 92.55 | 93.53 | -0.796% | 84,001 | -3.785% |
| 2026-05-29 | 94.36 | 94.51 | 93.76 | 94.28 | -0.328% | 66,137 | -4.550% |
| 2026-05-28 | 94.51 | 95.08 | 93.61 | 94.59 | -0.211% | 66,615 | -4.863% |
| 2026-05-27 | 94.94 | 94.97 | 94.27 | 94.79 | +0.053% | 56,679 | -5.064% |
| 2026-05-26 | 93.83 | 94.83 | 93.83 | 94.74 | +1.783% | 96,998 | -5.014% |
| 2026-05-22 | 93.10 | 93.58 | 92.33 | 93.08 | +0.790% | 65,116 | -3.320% |
| 2026-05-21 | 91.90 | 92.73 | 91.33 | 92.35 | -0.065% | 66,723 | -2.555% |
| 2026-05-20 | 91.57 | 92.66 | 90.80 | 92.41 | +1.494% | 60,676 | -2.619% |
| 2026-05-19 | 91.67 | 91.83 | 90.51 | 91.05 | -1.258% | 53,208 | -1.164% |
| 2026-05-18 | 92.85 | 92.85 | 91.59 | 92.21 | -0.475% | 70,440 | -2.408% |
| 2026-05-15 | 93.61 | 93.61 | 92.46 | 92.65 | -2.113% | 55,204 | -2.871% |
| 2026-05-14 | 94.30 | 94.65 | 93.74 | 94.65 | +0.670% | 76,382 | -4.923% |
| 2026-05-13 | 94.37 | 94.37 | 93.22 | 94.02 | -0.244% | 61,884 | -4.286% |
| 2026-05-12 | 94.56 | 94.69 | 93.00 | 94.25 | -0.559% | 67,522 | -4.520% |
| 2026-05-11 | 93.96 | 95.14 | 93.70 | 94.78 | +0.969% | 119,987 | -5.054% |
| 2026-05-08 | 94.70 | 94.70 | 93.77 | 93.87 | -0.128% | 70,897 | -4.133% |
| 2026-05-07 | 96.19 | 96.19 | 93.84 | 93.99 | -1.818% | 92,929 | -4.256% |
| 2026-05-06 | 94.80 | 95.91 | 94.38 | 95.73 | +2.407% | 110,702 | -5.996% |
| 2026-05-05 | 93.24 | 93.67 | 92.84 | 93.48 | +1.103% | 72,740 | -3.733% |
| 2026-05-04 | 93.32 | 93.66 | 92.26 | 92.46 | -1.133% | 104,285 | -2.671% |
| 2026-05-01 | 94.78 | 94.78 | 93.50 | 93.52 | -0.869% | 99,891 | -3.775% |
| 2026-04-30 | 92.42 | 94.43 | 92.42 | 94.34 | +2.913% | 90,436 | -4.611% |
| 2026-04-29 | 92.72 | 92.72 | 91.32 | 91.67 | -0.596% | 59,740 | -1.833% |
| 2026-04-28 | 92.86 | 92.86 | 91.46 | 92.22 | -1.041% | 50,663 | -2.418% |
| 2026-04-27 | 93.12 | 93.58 | 92.81 | 93.19 | +0.075% | 63,333 | -3.434% |
| 2026-04-24 | 94.15 | 94.15 | 92.89 | 93.12 | -0.894% | 75,784 | -3.361% |
| 2026-04-23 | 92.88 | 94.32 | 92.80 | 93.96 | +1.502% | 270,165 | -4.225% |
| 2026-04-22 | 93.93 | 94.13 | 92.16 | 92.57 | -0.119% | 63,606 | -2.787% |
| 2026-04-21 | 94.01 | 94.50 | 92.50 | 92.68 | -1.394% | 168,887 | -2.902% |
| 2026-04-20 | 93.34 | 93.99 | 93.13 | 93.99 | +0.449% | 69,862 | -4.256% |
| 2026-04-17 | 92.88 | 94.46 | 92.60 | 93.57 | +1.928% | 92,031 | -3.826% |
| 2026-04-16 | 92.37 | 92.66 | 91.36 | 91.80 | -0.434% | 89,838 | -1.972% |
| 2026-04-15 | 93.37 | 93.37 | 91.58 | 92.20 | -1.243% | 82,499 | -2.397% |
| 2026-04-14 | 93.23 | 93.69 | 92.62 | 93.36 | +0.560% | 101,711 | -3.610% |
| 2026-04-13 | 91.65 | 92.88 | 91.65 | 92.84 | +0.836% | 140,641 | -3.070% |
| 2026-04-10 | 92.42 | 92.47 | 91.88 | 92.07 | -0.271% | 60,558 | -2.259% |
| 2026-04-09 | 90.99 | 92.79 | 90.99 | 92.32 | +1.007% | 154,856 | -2.524% |
| 2026-04-08 | 90.78 | 91.88 | 90.78 | 91.40 | +3.958% | 156,266 | -1.543% |
| 2026-04-07 | 87.56 | 88.23 | 87.17 | 87.92 | -0.182% | 74,143 | +2.354% |
| 2026-04-06 | 87.55 | 88.12 | 87.12 | 88.08 | +0.456% | 67,998 | +2.168% |
| 2026-04-02 | 86.45 | 88.58 | 86.15 | 87.68 | -0.330% | 115,514 | +2.635% |
| 2026-04-01 | 87.24 | 88.74 | 87.24 | 87.97 | +1.676% | 152,716 | +2.296% |
| 2026-03-31 | 84.77 | 86.83 | 84.60 | 86.52 | +3.419% | 162,799 | +4.011% |
| 2026-03-30 | 85.82 | 85.82 | 83.38 | 83.66 | -1.750% | 96,952 | +7.566% |
| 2026-03-27 | 85.94 | 86.17 | 85.00 | 85.15 | -1.264% | 230,959 | +5.684% |
| 2026-03-26 | 87.62 | 88.03 | 86.14 | 86.24 | -2.565% | 132,782 | +4.348% |
| 2026-03-25 | 88.81 | 88.99 | 87.92 | 88.51 | +0.751% | 54,450 | +1.672% |
| 2026-03-24 | 86.42 | 88.04 | 86.17 | 87.85 | +0.815% | 89,071 | +2.436% |
| 2026-03-23 | 87.54 | 88.85 | 87.14 | 87.14 | +1.290% | 93,597 | +3.271% |
| 2026-03-20 | 87.46 | 87.78 | 85.32 | 86.03 | -1.904% | 88,812 | +4.603% |
| 2026-03-19 | 87.30 | 88.25 | 86.73 | 87.70 | -0.612% | 114,568 | +2.611% |
| 2026-03-18 | 88.81 | 89.40 | 88.16 | 88.24 | -0.921% | 79,267 | +1.983% |
| 2026-03-17 | 89.20 | 89.48 | 88.45 | 89.06 | +0.451% | 220,593 | +1.044% |
| 2026-03-16 | 88.75 | 89.33 | 88.28 | 88.66 | +0.979% | 55,729 | +1.500% |
| 2026-03-13 | 88.85 | 89.17 | 87.43 | 87.80 | -0.555% | 95,827 | +2.494% |
| 2026-03-12 | 89.81 | 89.81 | 88.24 | 88.29 | -2.657% | 136,345 | +1.925% |
| 2026-03-11 | 90.63 | 91.05 | 89.94 | 90.70 | -0.077% | 93,735 | -0.783% |
| 2026-03-10 | 91.26 | 92.14 | 90.72 | 90.77 | -0.559% | 104,323 | -0.859% |
| 2026-03-09 | 89.59 | 91.47 | 88.58 | 91.28 | +0.918% | 123,531 | -1.413% |
| 2026-03-06 | 90.86 | 90.99 | 89.81 | 90.45 | -1.738% | 131,168 | -0.509% |
| 2026-03-05 | 93.39 | 93.60 | 90.96 | 92.05 | -2.168% | 202,455 | -2.238% |
| 2026-03-04 | 94.16 | 94.33 | 93.34 | 94.09 | +0.331% | 130,483 | -4.358% |
| 2026-03-03 | 93.93 | 94.09 | 92.03 | 93.78 | -1.914% | 414,001 | -4.041% |
| 2026-03-02 | 94.24 | 95.83 | 93.86 | 95.61 | +1.036% | 242,404 | -5.878% |
| 2026-02-27 | 94.08 | 94.70 | 93.65 | 94.63 | -0.190% | 82,311 | -4.903% |
| 2026-02-26 | 94.37 | 94.83 | 93.05 | 94.81 | +0.605% | 78,217 | -5.084% |
| 2026-02-25 | 95.32 | 95.32 | 93.56 | 94.24 | -0.538% | 91,915 | -4.510% |
| 2026-02-24 | 93.61 | 94.93 | 93.41 | 94.75 | +1.131% | 91,501 | -5.024% |
| 2026-02-23 | 94.63 | 94.76 | 93.31 | 93.69 | -1.337% | 160,449 | -3.949% |
| 2026-02-20 | 94.53 | 95.41 | 94.15 | 94.96 | +0.285% | 96,001 | -5.234% |
| 2026-02-19 | 93.87 | 94.77 | 93.80 | 94.69 | +0.863% | 71,403 | -4.964% |
| 2026-02-18 | 93.97 | 94.55 | 93.50 | 93.88 | -0.011% | 101,568 | -4.144% |
| 2026-02-17 | 93.15 | 94.23 | 92.80 | 93.89 | +0.546% | 129,202 | -4.154% |
| 2026-02-13 | 92.72 | 93.94 | 92.57 | 93.38 | +0.930% | 85,567 | -3.630% |
| 2026-02-12 | 94.39 | 95.47 | 92.35 | 92.52 | -1.323% | 125,415 | -2.735% |
| 2026-02-11 | 94.19 | 94.82 | 93.34 | 93.76 | +0.536% | 116,848 | -4.021% |
| 2026-02-10 | 93.30 | 93.82 | 93.00 | 93.26 | -0.064% | 98,242 | -3.506% |
| 2026-02-09 | 92.74 | 93.51 | 92.71 | 93.32 | +0.495% | 145,502 | -3.568% |
| 2026-02-06 | 90.96 | 92.93 | 90.96 | 92.86 | +3.132% | 122,704 | -3.091% |
| 2026-02-05 | 89.91 | 90.68 | 89.64 | 90.04 | -0.728% | 93,211 | -0.056% |
| 2026-02-04 | 91.19 | 91.55 | 89.73 | 90.70 | -0.011% | 90,199 | -0.783% |
| 2026-02-03 | 89.94 | 91.16 | 89.37 | 90.71 | +1.002% | 89,986 | -0.794% |
| 2026-02-02 | 88.53 | 89.83 | 88.53 | 89.81 | +1.080% | 123,921 | +0.200% |
| 2026-01-30 | 88.73 | 89.36 | 87.89 | 88.85 | -0.392% | 119,989 | +1.283% |
| 2026-01-29 | 89.12 | 89.71 | 88.36 | 89.20 | +0.757% | 1,686,562 | +0.886% |
| 2026-01-28 | 88.82 | 88.91 | 88.14 | 88.53 | -0.427% | 51,103 | +1.649% |
| 2026-01-27 | 88.64 | 89.07 | 88.31 | 88.91 | +0.361% | 63,444 | +1.215% |
| 2026-01-26 | 88.60 | 88.73 | 88.30 | 88.59 | +0.056% | 158,915 | +1.580% |
| 2026-01-23 | 89.37 | 89.37 | 88.33 | 88.54 | -0.907% | 103,049 | +1.638% |
| 2026-01-22 | 89.94 | 90.08 | 89.09 | 89.35 | -0.234% | 100,462 | +0.716% |
| 2026-01-21 | 88.52 | 89.91 | 88.33 | 89.56 | +1.600% | 75,141 | +0.480% |
| 2026-01-20 | 88.55 | 89.19 | 87.91 | 88.15 | -1.947% | 99,071 | +2.087% |
| 2026-01-16 | 89.60 | 90.06 | 89.45 | 89.90 | +0.717% | 92,984 | +0.100% |
| 2026-01-15 | 88.72 | 89.42 | 88.72 | 89.26 | +1.030% | 87,692 | +0.818% |
| 2026-01-14 | 88.03 | 88.35 | 87.46 | 88.35 | +0.329% | 58,367 | +1.856% |
| 2026-01-13 | 88.19 | 88.27 | 87.81 | 88.06 | +0.410% | 99,264 | +2.192% |
| 2026-01-12 | 86.97 | 87.71 | 86.81 | 87.70 | +0.828% | 68,670 | +2.611% |
| 2026-01-09 | 86.20 | 87.09 | 86.20 | 86.98 | +1.352% | 54,097 | +3.461% |
| 2026-01-08 | 85.65 | 86.30 | 85.61 | 85.82 | +0.811% | 65,836 | +4.859% |
| 2026-01-07 | 86.78 | 86.78 | 85.02 | 85.13 | -1.732% | 58,419 | +5.709% |
| 2026-01-06 | 85.19 | 86.68 | 84.97 | 86.63 | +1.476% | 293,672 | +3.879% |
| 2026-01-05 | 84.50 | 85.82 | 84.50 | 85.37 | +1.426% | 89,002 | +5.412% |
| 2026-01-02 | 82.80 | 84.19 | 82.57 | 84.17 | +2.049% | 47,746 | +6.915% |
| 2025-12-31 | 83.30 | 83.30 | 82.43 | 82.48 | -0.901% | 44,348 | +9.105% |
| 2025-12-30 | 83.56 | 83.69 | 83.23 | 83.23 | -0.351% | 58,498 | +8.122% |
| 2025-12-29 | 83.63 | 83.88 | 83.43 | 83.52 | -0.366% | 48,226 | +7.743% |
| 2025-12-26 | 83.97 | 83.99 | 83.62 | 83.83 | -0.250% | 222,384 | +7.348% |
| 2025-12-24 | 83.68 | 84.14 | 83.68 | 84.04 | +0.292% | 26,738 | +7.080% |
| 2025-12-23 | 83.87 | 83.89 | 83.55 | 83.80 | -0.101% | 43,760 | +7.393% |
| 2025-12-22 | 83.36 | 83.88 | 83.13 | 83.88 | +1.317% | 69,350 | +7.284% |
| 2025-12-19 | 82.20 | 82.92 | 82.18 | 82.79 | +0.779% | 49,821 | +8.697% |
| 2025-12-18 | 82.33 | 82.83 | 82.00 | 82.15 | +0.802% | 47,265 | +9.544% |
| 2025-12-17 | 82.94 | 83.03 | 81.40 | 81.50 | -1.776% | 58,748 | +10.422% |
| 2025-12-16 | 83.37 | 83.49 | 82.57 | 82.97 | -0.480% | 40,521 | +8.461% |
| 2025-12-15 | 84.00 | 84.00 | 83.28 | 83.37 | -0.068% | 50,301 | +7.941% |
| 2025-12-12 | 84.56 | 84.60 | 83.29 | 83.43 | -1.071% | 41,274 | +7.867% |
| 2025-12-11 | 83.30 | 84.37 | 83.14 | 84.33 | +1.232% | 42,623 | +6.712% |
| 2025-12-10 | 81.97 | 83.61 | 81.97 | 83.30 | +1.900% | 38,060 | +8.027% |
| 2025-12-09 | 82.27 | 82.63 | 81.74 | 81.75 | -0.789% | 25,105 | +10.080% |
| 2025-12-08 | 82.89 | 82.89 | 82.24 | 82.40 | -0.170% | 31,336 | +9.211% |
| 2025-12-05 | 82.92 | 82.92 | 82.37 | 82.54 | -0.386% | 35,160 | +9.026% |
| 2025-12-04 | 82.24 | 83.06 | 82.24 | 82.86 | +0.803% | 44,729 | +8.605% |
| 2025-12-03 | 81.63 | 82.20 | 81.38 | 82.20 | +0.958% | 36,914 | +9.477% |
| 2025-12-02 | 81.36 | 81.66 | 81.02 | 81.42 | +0.742% | 79,857 | +10.526% |
| 2025-12-01 | 81.36 | 81.69 | 80.82 | 80.82 | -1.415% | 40,031 | +11.346% |
| 2025-11-28 | 81.61 | 82.08 | 81.59 | 81.98 | +0.515% | 22,095 | +9.771% |
| 2025-11-26 | 81.16 | 81.96 | 81.16 | 81.56 | +0.679% | 269,492 | +10.336% |
| 2025-11-25 | 80.03 | 81.10 | 79.44 | 81.01 | +1.427% | 49,270 | +11.085% |
| 2025-11-24 | 79.53 | 80.09 | 79.25 | 79.87 | +0.630% | 61,412 | +12.671% |
| 2025-11-21 | 78.69 | 79.71 | 78.27 | 79.37 | +1.405% | 155,847 | +13.380% |
| 2025-11-20 | 80.94 | 81.07 | 78.27 | 78.27 | -1.979% | 55,078 | +14.974% |
| 2025-11-19 | 79.55 | 80.03 | 79.47 | 79.85 | +0.516% | 43,038 | +12.699% |
| 2025-11-18 | 79.26 | 79.92 | 78.95 | 79.44 | -0.476% | 61,915 | +13.280% |
| 2025-11-17 | 80.70 | 80.87 | 79.44 | 79.82 | -1.139% | 58,854 | +12.741% |
| 2025-11-14 | 80.13 | 81.27 | 79.91 | 80.74 | +0.112% | 42,429 | +11.457% |
| 2025-11-13 | 82.00 | 82.03 | 80.54 | 80.65 | -1.957% | 41,907 | +11.581% |
| 2025-11-12 | 82.44 | 83.00 | 82.26 | 82.26 | +0.036% | 56,908 | +9.397% |
| 2025-11-11 | 82.39 | 82.52 | 81.91 | 82.23 | -0.134% | 38,627 | +9.437% |
| 2025-11-10 | 82.29 | 82.64 | 81.61 | 82.34 | +0.685% | 53,834 | +9.291% |
| 2025-11-07 | 81.00 | 81.85 | 80.56 | 81.78 | +0.504% | 56,901 | +10.039% |
| 2025-11-06 | 82.26 | 82.30 | 81.24 | 81.37 | -0.841% | 48,190 | +10.594% |
| 2025-11-05 | 81.42 | 82.53 | 81.42 | 82.06 | +0.482% | 52,608 | +9.664% |
| 2025-11-04 | 81.74 | 82.01 | 81.29 | 81.67 | -1.250% | 121,918 | +10.193% |
| 2025-11-03 | 83.12 | 83.23 | 82.10 | 82.70 | -0.505% | 129,152 | +8.815% |
| 2025-10-31 | 82.92 | 83.38 | 82.61 | 83.12 | +0.471% | 27,609 | +8.265% |
| 2025-10-30 | 82.89 | 84.07 | 82.73 | 82.73 | -0.469% | 53,674 | +8.776% |
| 2025-10-29 | 83.03 | 83.90 | 82.90 | 83.12 | +0.260% | 61,900 | +8.265% |
| 2025-10-28 | 83.37 | 83.61 | 82.87 | 82.90 | -0.665% | 47,040 | +8.546% |
| 2025-10-27 | 83.81 | 83.81 | 83.12 | 83.46 | +0.457% | 65,872 | +7.824% |
| 2025-10-24 | 83.63 | 83.63 | 83.04 | 83.08 | +0.399% | 39,787 | +8.317% |
| 2025-10-23 | 81.77 | 82.87 | 81.77 | 82.75 | +1.634% | 68,368 | +8.749% |
| 2025-10-22 | 82.91 | 83.00 | 81.28 | 81.42 | -1.607% | 46,353 | +10.526% |
| 2025-10-21 | 82.19 | 83.04 | 82.08 | 82.75 | +0.792% | 89,588 | +8.749% |
| 2025-10-20 | 81.64 | 82.24 | 81.64 | 82.10 | +1.246% | 48,113 | +9.610% |
| 2025-10-17 | 80.95 | 81.41 | 80.65 | 81.09 | -0.025% | 44,620 | +10.975% |
| 2025-10-16 | 82.07 | 82.22 | 80.84 | 81.11 | -0.831% | 46,450 | +10.948% |
| 2025-10-15 | 82.56 | 82.80 | 80.98 | 81.79 | -0.232% | 66,543 | +10.026% |
| 2025-10-14 | 80.33 | 82.39 | 80.05 | 81.98 | +1.135% | 64,832 | +9.771% |
| 2025-10-13 | 80.75 | 81.36 | 80.72 | 81.06 | +1.325% | 96,083 | +11.017% |
| 2025-10-10 | 82.17 | 82.40 | 79.96 | 80.00 | -2.248% | 77,584 | +12.487% |
| 2025-10-09 | 83.17 | 83.17 | 81.68 | 81.84 | -1.469% | 42,796 | +9.958% |
| 2025-10-08 | 82.51 | 83.14 | 82.15 | 83.06 | +0.997% | 36,942 | +8.343% |
| 2025-10-07 | 82.99 | 83.06 | 81.91 | 82.24 | -0.556% | 61,415 | +9.424% |
| 2025-10-06 | 82.64 | 82.93 | 82.30 | 82.70 | +0.401% | 42,281 | +8.815% |
| 2025-10-03 | 82.31 | 82.84 | 82.16 | 82.37 | +0.256% | 72,278 | +9.251% |
| 2025-10-02 | 82.03 | 82.33 | 81.67 | 82.16 | +0.293% | 38,338 | +9.530% |
| 2025-10-01 | 81.38 | 82.00 | 81.38 | 81.92 | -0.024% | 771,007 | +9.851% |
| 2025-09-30 | 81.10 | 81.98 | 81.10 | 81.94 | +0.949% | 33,180 | +9.824% |
| 2025-09-29 | 81.56 | 81.56 | 81.00 | 81.17 | +0.185% | 32,452 | +10.866% |
| 2025-09-26 | 80.59 | 81.23 | 80.59 | 81.02 | +0.922% | 52,265 | +11.071% |
| 2025-09-25 | 80.40 | 80.45 | 79.88 | 80.28 | -0.662% | 62,800 | +12.095% |
| 2025-09-24 | 81.54 | 81.65 | 80.81 | 80.81 | -0.683% | 38,822 | +11.354% |
| 2025-09-23 | 81.73 | 82.14 | 81.04 | 81.37 | -0.160% | 49,385 | +10.594% |
| 2025-09-22 | 80.74 | 81.59 | 80.66 | 81.50 | +0.580% | 94,297 | +10.417% |
| 2025-09-19 | 81.33 | 81.33 | 80.57 | 81.03 | -0.369% | 30,344 | +11.058% |
| 2025-09-18 | 80.58 | 81.49 | 80.54 | 81.33 | +1.346% | 208,492 | +10.648% |
| 2025-09-17 | 80.79 | 81.25 | 79.90 | 80.25 | -0.527% | 91,058 | +12.137% |
| 2025-09-16 | 81.00 | 81.17 | 80.38 | 80.67 | -0.179% | 31,210 | +11.546% |
| 2025-09-15 | 80.62 | 81.05 | 80.60 | 80.82 | +0.435% | 46,760 | +11.346% |
| 2025-09-12 | 81.07 | 81.14 | 80.43 | 80.47 | -0.887% | 26,971 | +11.831% |
| 2025-09-11 | 80.39 | 81.32 | 80.39 | 81.19 | +1.134% | 35,512 | +10.839% |
| 2025-09-10 | 79.93 | 80.62 | 79.93 | 80.28 | +0.791% | 60,388 | +12.095% |
| 2025-09-09 | 80.12 | 80.12 | 79.16 | 79.65 | -0.797% | 78,135 | +12.982% |
| 2025-09-08 | 80.32 | 80.46 | 79.80 | 80.29 | +0.175% | 33,904 | +12.081% |
| 2025-09-05 | 80.65 | 80.65 | 79.35 | 80.15 | -0.336% | 146,077 | +12.277% |
| 2025-09-04 | 79.62 | 80.42 | 79.39 | 80.42 | +1.272% | 38,840 | +11.900% |
| 2025-09-03 | 79.77 | 79.83 | 79.07 | 79.41 | -0.351% | 76,228 | +13.323% |
| 2025-09-02 | 79.70 | 79.85 | 79.21 | 79.69 | -1.055% | 116,434 | +12.925% |
| 2025-08-29 | 81.34 | 81.34 | 80.27 | 80.54 | -1.013% | 33,970 | +11.733% |
| 2025-08-28 | 81.56 | 81.56 | 81.06 | 81.36 | +0.165% | 57,407 | +10.602% |
| 2025-08-27 | 81.25 | 81.39 | 81.09 | 81.23 | -0.018% | 44,469 | +10.784% |
| 2025-08-26 | 80.42 | 81.31 | 80.42 | 81.25 | +0.976% | 40,684 | +10.764% |
| 2025-08-25 | 81.08 | 81.22 | 80.42 | 80.46 | -0.826% | 62,425 | +11.844% |
| 2025-08-22 | 80.07 | 81.72 | 80.07 | 81.13 | +1.897% | 44,447 | +10.921% |
| 2025-08-21 | 79.62 | 80.02 | 79.51 | 79.62 | -0.325% | 23,912 | +13.024% |
| 2025-08-20 | 79.92 | 80.03 | 79.38 | 79.88 | -0.287% | 39,470 | +12.656% |
| 2025-08-19 | 80.17 | 80.62 | 79.80 | 80.11 | +0.200% | 31,699 | +12.333% |
| 2025-08-18 | 79.69 | 80.02 | 79.64 | 79.95 | +0.440% | 36,166 | +12.558% |
| 2025-08-15 | 80.25 | 80.25 | 79.58 | 79.60 | -0.661% | 85,669 | +13.053% |
| 2025-08-14 | 80.49 | 80.59 | 79.95 | 80.13 | -1.111% | 53,400 | +12.305% |
| 2025-08-13 | 80.89 | 81.05 | 80.03 | 81.03 | +0.533% | 67,541 | +11.058% |
| 2025-08-12 | 79.70 | 80.60 | 79.68 | 80.60 | +1.441% | 79,077 | +11.650% |
| 2025-08-11 | 79.61 | 79.75 | 79.25 | 79.45 | -0.332% | 44,125 | +13.259% |
| 2025-08-08 | 79.97 | 80.23 | 79.51 | 79.72 | 0.000% | 35,695 | +12.883% |
| 2025-08-07 | 80.25 | 80.25 | 79.27 | 79.72 | -0.113% | 65,507 | +12.883% |
| 2025-08-06 | 79.89 | 79.93 | 79.28 | 79.81 | -0.075% | 39,119 | +12.755% |
| 2025-08-05 | 79.79 | 80.09 | 79.28 | 79.87 | -0.075% | 115,811 | +12.671% |
| 2025-08-04 | 79.44 | 79.93 | 79.44 | 79.93 | +0.985% | 94,177 | +12.586% |
| 2025-08-01 | 79.31 | 79.37 | 78.16 | 79.15 | -1.567% | 63,489 | +13.696% |
| 2025-07-31 | 80.25 | 80.96 | 80.16 | 80.41 | -0.012% | 45,261 | +11.914% |
| 2025-07-30 | 80.82 | 80.94 | 80.07 | 80.42 | -0.409% | 47,008 | +11.900% |
| 2025-07-29 | 81.62 | 81.62 | 80.56 | 80.75 | -0.969% | 50,972 | +11.443% |
| 2025-07-28 | 81.93 | 81.93 | 81.30 | 81.54 | -0.391% | 84,604 | +10.363% |
| 2025-07-25 | 81.25 | 81.86 | 81.10 | 81.86 | +1.187% | 91,752 | +9.932% |
| 2025-07-24 | 80.87 | 81.38 | 80.80 | 80.90 | -0.123% | 46,860 | +11.236% |
| 2025-07-23 | 80.19 | 81.00 | 80.19 | 81.00 | +1.823% | 52,865 | +11.099% |
| 2025-07-22 | 79.00 | 79.67 | 78.81 | 79.55 | +0.455% | 44,032 | +13.124% |
| 2025-07-21 | 80.06 | 80.06 | 79.17 | 79.19 | -0.640% | 46,110 | +13.638% |
| 2025-07-18 | 80.38 | 80.38 | 79.36 | 79.70 | -0.363% | 71,903 | +12.911% |
| 2025-07-17 | 79.38 | 80.02 | 79.38 | 79.99 | +1.087% | 56,398 | +12.502% |
| 2025-07-16 | 79.00 | 79.13 | 77.94 | 79.13 | +0.432% | 39,669 | +13.724% |
| 2025-07-15 | 79.69 | 79.69 | 78.79 | 78.79 | -0.831% | 95,571 | +14.215% |
| 2025-07-14 | 79.05 | 79.46 | 78.91 | 79.45 | +0.481% | 53,283 | +13.266% |
| 2025-07-11 | 79.00 | 79.22 | 78.82 | 79.07 | -0.328% | 48,081 | +13.811% |
| 2025-07-10 | 79.24 | 79.68 | 79.05 | 79.33 | +0.316% | 45,158 | +13.438% |
| 2025-07-09 | 78.89 | 79.09 | 78.44 | 79.08 | +0.713% | 102,241 | +13.796% |
| 2025-07-08 | 78.61 | 78.76 | 78.18 | 78.52 | +0.102% | 63,632 | +14.608% |
| 2025-07-07 | 78.67 | 79.01 | 77.98 | 78.44 | -0.406% | 87,711 | +14.725% |
| 2025-07-03 | 78.36 | 78.92 | 78.36 | 78.76 | +0.810% | 37,975 | +14.259% |
| 2025-07-02 | 77.90 | 78.16 | 77.66 | 78.13 | +0.266% | 101,567 | +15.184% |
| 2025-07-01 | 77.31 | 78.17 | 77.27 | 77.92 | +0.503% | 256,667 | +15.490% |
| 2025-06-30 | 77.46 | 77.71 | 77.18 | 77.53 | +0.285% | 79,507 | +16.071% |
| 2025-06-27 | 76.87 | 77.66 | 76.76 | 77.31 | +0.914% | 42,390 | +16.402% |
| 2025-06-26 | 76.00 | 76.66 | 76.00 | 76.61 | +1.189% | 58,309 | +17.465% |
| 2025-06-25 | 76.46 | 76.46 | 75.60 | 75.71 | -0.877% | 42,733 | +18.861% |
| 2025-06-24 | 76.21 | 76.47 | 75.62 | 76.38 | +1.058% | 36,337 | +17.819% |
| 2025-06-23 | 74.59 | 75.65 | 74.29 | 75.58 | +1.409% | 46,968 | +19.066% |
| 2025-06-20 | 74.98 | 75.22 | 74.41 | 74.53 | -0.348% | 47,675 | +20.743% |
| 2025-06-18 | 74.90 | 75.50 | 74.74 | 74.79 | -0.160% | 60,308 | +20.323% |
| 2025-06-17 | 75.21 | 75.42 | 74.80 | 74.91 | -0.703% | 83,117 | +20.131% |
| 2025-06-16 | 75.47 | 75.90 | 75.36 | 75.44 | +0.748% | 35,506 | +19.287% |
| 2025-06-13 | 75.09 | 75.63 | 74.73 | 74.88 | -1.030% | 57,780 | +20.179% |
| 2025-06-12 | 75.25 | 75.71 | 75.20 | 75.66 | -0.133% | 28,970 | +18.942% |
| 2025-06-11 | 75.88 | 76.11 | 75.25 | 75.76 | +0.040% | 155,197 | +18.783% |
| 2025-06-10 | 76.11 | 76.14 | 75.50 | 75.73 | -0.395% | 33,674 | +18.830% |
| 2025-06-09 | 76.29 | 76.41 | 75.92 | 76.03 | -0.013% | 31,023 | +18.361% |
| 2025-06-06 | 76.01 | 76.37 | 75.82 | 76.04 | +0.969% | 84,926 | +18.346% |
| 2025-06-05 | 75.56 | 75.62 | 75.03 | 75.31 | -0.119% | 37,363 | +19.493% |
| 2025-06-04 | 75.55 | 75.77 | 75.39 | 75.40 | +0.053% | 37,266 | +19.350% |
| 2025-06-03 | 74.61 | 75.40 | 74.61 | 75.36 | +1.141% | 50,782 | +19.413% |
| 2025-06-02 | 74.60 | 74.67 | 73.65 | 74.51 | -0.254% | 46,052 | +20.776% |
| 2025-05-30 | 74.65 | 74.88 | 74.09 | 74.70 | +0.040% | 40,704 | +20.469% |
| 2025-05-29 | 75.14 | 75.14 | 74.28 | 74.67 | +0.041% | 50,315 | +20.517% |
| 2025-05-28 | 75.27 | 75.27 | 74.57 | 74.64 | -0.600% | 32,780 | +20.566% |
| 2025-05-27 | 74.49 | 75.11 | 74.18 | 75.09 | +1.941% | 42,822 | +19.843% |
| 2025-05-23 | 73.01 | 73.94 | 73.01 | 73.66 | -0.298% | 24,610 | +22.169% |
| 2025-05-22 | 73.71 | 74.36 | 73.54 | 73.88 | -0.122% | 51,154 | +21.806% |
| 2025-05-21 | 74.97 | 75.03 | 73.85 | 73.97 | -1.844% | 71,956 | +21.657% |
| 2025-05-20 | 75.38 | 75.75 | 75.12 | 75.36 | -0.344% | 66,753 | +19.413% |
| 2025-05-19 | 74.67 | 75.68 | 74.67 | 75.62 | +0.318% | 39,180 | +19.003% |
| 2025-05-16 | 74.92 | 75.45 | 74.56 | 75.38 | +0.924% | 56,345 | +19.382% |
| 2025-05-15 | 73.99 | 74.72 | 73.99 | 74.69 | +1.069% | 100,919 | +20.485% |
| 2025-05-14 | 74.22 | 74.31 | 73.78 | 73.90 | 0.000% | 86,988 | +21.773% |