Dark

FIDU
Fidelity MSCI Industrials Index ETF
stock NYSE ETF

At Close

Sep 4, 2026 3:59:57 PM EDT

93.13USD+0.540%(+0.50)78,600

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-92.63)0

After-hours

Sep 4, 2026 4:10:30 PM EDT

93.14USD+0.011%(+0.01)231

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	92.4900	93.151400	92.490000	93.1400	+0.551%	78,600	0.000%
2026-09-03	92.2600	92.630000	91.220000	92.6300	+1.169%	166,315	+0.551%
2026-09-02	91.8100	91.810000	90.900000	91.5600	+0.066%	176,043	+1.726%
2026-09-01	92.2800	92.720000	91.265000	91.5000	-1.422%	135,277	+1.792%
2026-08-31	93.3700	93.370000	92.670000	92.8200	-1.024%	119,192	+0.345%
2026-08-28	95.1100	95.110000	93.610100	93.7800	-1.191%	84,309	-0.682%
2026-08-27	95.8000	95.800000	94.500000	94.9100	-0.639%	82,604	-1.865%
2026-08-26	94.5900	95.880000	94.590000	95.5200	+1.069%	138,019	-2.492%
2026-08-25	95.7400	95.740000	94.450000	94.5100	-0.348%	216,137	-1.450%
2026-08-24	95.4800	95.480000	94.550000	94.8400	-0.826%	149,604	-1.792%
2026-08-21	96.0100	96.124000	95.350000	95.6300	+0.262%	69,882	-2.604%
2026-08-20	96.0300	96.515000	95.260000	95.3800	-1.294%	101,072	-2.349%
2026-08-19	97.9100	97.910000	96.555000	96.6300	-0.862%	61,637	-3.612%
2026-08-18	98.5200	98.530000	97.470000	97.4700	-1.729%	53,358	-4.442%
2026-08-17	99.2500	99.730000	99.071000	99.1850	-0.116%	63,831	-6.095%
2026-08-14	98.9800	99.440000	98.830000	99.3000	+0.476%	48,781	-6.203%
2026-08-13	99.2000	99.339900	98.390000	98.8300	-0.051%	95,922	-5.757%
2026-08-12	99.5200	99.520000	98.570000	98.8800	+0.213%	59,857	-5.805%
2026-08-11	98.3000	99.500000	98.300000	98.6700	+0.632%	82,689	-5.605%
2026-08-10	98.7300	98.730000	98.000000	98.0500	-0.568%	57,446	-5.008%
2026-08-07	98.8900	98.890000	98.010000	98.6100	+0.448%	57,080	-5.547%
2026-08-06	98.9400	99.660000	98.040000	98.1700	-0.728%	60,793	-5.124%
2026-08-05	99.1900	99.939900	98.855000	98.8900	-0.086%	69,363	-5.815%
2026-08-04	98.2400	99.240000	97.345000	98.9750	+1.889%	83,997	-5.895%
2026-08-03	95.6200	97.190000	95.511600	97.1400	+2.016%	136,371	-4.118%
2026-07-31	95.5300	95.610000	94.370000	95.2200	+0.826%	46,066	-2.184%
2026-07-30	94.3200	94.570000	93.200000	94.4400	+1.200%	96,230	-1.377%
2026-07-29	95.9400	95.940000	93.156200	93.3200	-3.385%	112,959	-0.193%
2026-07-28	96.7700	96.770000	95.950000	96.5900	-0.505%	176,813	-3.572%
2026-07-27	97.5900	97.870000	95.880000	97.0800	+0.248%	98,612	-4.059%
2026-07-24	96.7700	97.639900	96.600000	96.8400	+0.072%	83,692	-3.821%
2026-07-23	95.3200	97.290000	95.320000	96.7700	+1.457%	56,057	-3.751%
2026-07-22	95.0800	95.879500	95.080000	95.3800	+0.126%	50,654	-2.349%
2026-07-21	95.4700	95.700000	94.550000	95.2600	+0.751%	57,525	-2.225%
2026-07-20	95.9000	96.275000	94.380000	94.5500	-0.964%	64,017	-1.491%
2026-07-17	95.0900	96.315000	94.460000	95.4700	-0.417%	47,103	-2.441%
2026-07-16	95.2300	96.150000	95.150000	95.8700	-0.135%	62,295	-2.848%
2026-07-15	96.4200	96.430000	94.735000	96.0000	-0.114%	60,299	-2.979%
2026-07-14	96.4600	97.230000	95.850000	96.1100	+0.271%	68,717	-3.090%
2026-07-13	96.4500	96.860000	95.665000	95.8500	-1.012%	61,227	-2.827%
2026-07-10	96.5000	97.160000	96.060000	96.8300	+0.351%	60,488	-3.811%
2026-07-09	97.2500	97.285000	96.313100	96.4910	+0.438%	66,556	-3.473%
2026-07-08	96.2600	96.540000	95.230000	96.0700	-1.051%	198,955	-3.050%
2026-07-07	98.9300	98.930000	96.210000	97.0900	-1.959%	145,466	-4.068%
2026-07-06	98.6200	99.490000	98.620000	99.0300	+0.794%	75,367	-5.948%
2026-07-02	99.0500	99.470000	97.100000	98.2500	-0.010%	217,300	-5.201%
2026-07-01	99.0700	99.690000	98.260000	98.2600	-1.355%	96,098	-5.211%
2026-06-30	98.4300	99.680000	98.250000	99.6100	+1.436%	130,485	-6.495%
2026-06-29	97.6700	98.350000	97.375000	98.2000	+1.039%	94,648	-5.153%
2026-06-26	98.2500	98.269900	97.140000	97.1900	-1.828%	97,586	-4.167%
2026-06-25	98.0300	100.000000	98.030000	99.0000	+1.999%	96,726	-5.919%
2026-06-24	96.4600	97.925000	96.260000	97.0600	+0.967%	76,265	-4.039%
2026-06-23	96.4900	97.105000	95.670000	96.1300	-2.108%	141,077	-3.110%
2026-06-22	97.7600	98.335000	97.660000	98.2000	+0.656%	96,723	-5.153%
2026-06-18	97.9700	98.280000	97.150000	97.5600	+0.775%	166,577	-4.531%
2026-06-17	97.1100	98.365100	96.530000	96.8100	-0.165%	103,448	-3.791%
2026-06-16	96.7800	97.670000	96.780000	96.9700	+0.591%	370,002	-3.950%
2026-06-15	96.6900	97.165000	96.350000	96.4000	+1.324%	66,600	-3.382%
2026-06-12	95.2500	95.490000	94.515000	95.1400	+0.380%	58,068	-2.102%
2026-06-11	92.5500	95.000000	92.534000	94.7800	+3.381%	80,378	-1.730%
2026-06-10	94.1500	94.335000	91.520100	91.6800	-3.332%	67,459	+1.592%
2026-06-09	94.4700	95.650000	92.700000	94.8400	+1.044%	58,380	-1.792%
2026-06-08	94.6800	94.680000	93.690000	93.8600	-0.266%	50,331	-0.767%
2026-06-05	95.0000	95.368000	93.630100	94.1100	-1.517%	64,888	-1.031%
2026-06-04	94.6800	95.750000	94.680000	95.5600	+1.111%	67,607	-2.532%
2026-06-03	94.2500	95.550000	94.250000	94.5100	-0.190%	85,713	-1.450%
2026-06-02	93.9000	94.825000	93.720000	94.6900	+1.240%	962,378	-1.637%
2026-06-01	93.1800	93.940000	92.551400	93.5300	-0.796%	84,001	-0.417%
2026-05-29	94.3600	94.510000	93.760000	94.2800	-0.328%	66,137	-1.209%
2026-05-28	94.5100	95.080000	93.613600	94.5900	-0.211%	66,615	-1.533%
2026-05-27	94.9400	94.970000	94.265000	94.7900	+0.053%	56,679	-1.741%
2026-05-26	93.8300	94.830000	93.830000	94.7400	+1.783%	96,998	-1.689%
2026-05-22	93.1000	93.585000	92.330000	93.0800	+0.790%	65,116	+0.064%
2026-05-21	91.9000	92.725600	91.325000	92.3500	-0.065%	66,723	+0.855%
2026-05-20	91.5700	92.660100	90.800000	92.4100	+1.494%	60,676	+0.790%
2026-05-19	91.6700	91.825000	90.510100	91.0500	-1.258%	53,208	+2.295%
2026-05-18	92.8500	92.850000	91.590000	92.2100	-0.475%	70,440	+1.009%
2026-05-15	93.6100	93.610000	92.460000	92.6500	-2.113%	55,204	+0.529%
2026-05-14	94.3000	94.650000	93.740000	94.6500	+0.670%	76,382	-1.595%
2026-05-13	94.3700	94.370000	93.220000	94.0200	-0.244%	61,884	-0.936%
2026-05-12	94.5600	94.690000	93.000000	94.2500	-0.559%	67,522	-1.178%
2026-05-11	93.9600	95.140000	93.700000	94.7800	+0.969%	119,987	-1.730%
2026-05-08	94.7000	94.700000	93.770000	93.8700	-0.128%	70,897	-0.778%
2026-05-07	96.1900	96.190000	93.845000	93.9900	-1.818%	92,929	-0.904%
2026-05-06	94.8000	95.905000	94.380000	95.7300	+2.407%	110,702	-2.706%
2026-05-05	93.2400	93.670000	92.840000	93.4800	+1.103%	72,740	-0.364%
2026-05-04	93.3200	93.660000	92.260000	92.4600	-1.133%	104,285	+0.735%
2026-05-01	94.7800	94.780000	93.500000	93.5200	-0.869%	99,891	-0.406%
2026-04-30	92.4200	94.430000	92.420000	94.3400	+2.913%	90,436	-1.272%
2026-04-29	92.7200	92.720000	91.320000	91.6700	-0.596%	59,740	+1.604%
2026-04-28	92.8600	92.860000	91.460000	92.2200	-1.041%	50,663	+0.998%
2026-04-27	93.1200	93.580000	92.810000	93.1900	+0.075%	63,333	-0.054%
2026-04-24	94.1500	94.150000	92.890000	93.1200	-0.894%	75,784	+0.021%
2026-04-23	92.8800	94.320000	92.800000	93.9600	+1.502%	270,165	-0.873%
2026-04-22	93.9300	94.129900	92.160000	92.5700	-0.119%	63,606	+0.616%
2026-04-21	94.0100	94.499900	92.500000	92.6800	-1.394%	168,887	+0.496%
2026-04-20	93.3400	93.990000	93.130000	93.9900	+0.449%	69,862	-0.904%
2026-04-17	92.8800	94.459900	92.600100	93.5700	+1.928%	92,031	-0.460%
2026-04-16	92.3700	92.664800	91.361700	91.8000	-0.434%	89,838	+1.460%
2026-04-15	93.3700	93.370000	91.585000	92.2000	-1.243%	82,499	+1.020%
2026-04-14	93.2300	93.690000	92.620000	93.3600	+0.560%	101,711	-0.236%
2026-04-13	91.6500	92.880000	91.650000	92.8400	+0.836%	140,641	+0.323%
2026-04-10	92.4200	92.469900	91.880000	92.0700	-0.271%	60,558	+1.162%
2026-04-09	90.9900	92.790000	90.990000	92.3200	+1.007%	154,856	+0.888%
2026-04-08	90.7800	91.880000	90.780000	91.4000	+3.958%	156,266	+1.904%
2026-04-07	87.5600	88.230000	87.170000	87.9200	-0.182%	74,143	+5.937%
2026-04-06	87.5500	88.120000	87.120000	88.0800	+0.456%	67,998	+5.745%
2026-04-02	86.4500	88.580000	86.152500	87.6800	-0.330%	115,514	+6.227%
2026-04-01	87.2400	88.739900	87.240000	87.9700	+1.676%	152,716	+5.877%
2026-03-31	84.7700	86.830000	84.600000	86.5200	+3.419%	162,799	+7.651%
2026-03-30	85.8200	85.820000	83.380000	83.6600	-1.750%	96,952	+11.332%
2026-03-27	85.9400	86.170000	84.995000	85.1500	-1.264%	230,959	+9.383%
2026-03-26	87.6200	88.030000	86.140000	86.2400	-2.565%	132,782	+8.001%
2026-03-25	88.8100	88.992500	87.920000	88.5100	+0.751%	54,450	+5.231%
2026-03-24	86.4200	88.040000	86.170000	87.8500	+0.815%	89,071	+6.022%
2026-03-23	87.5400	88.850000	87.140000	87.1400	+1.290%	93,597	+6.885%
2026-03-20	87.4600	87.775000	85.320000	86.0300	-1.904%	88,812	+8.265%
2026-03-19	87.3000	88.250000	86.730000	87.7000	-0.612%	114,568	+6.203%
2026-03-18	88.8100	89.400000	88.160000	88.2400	-0.921%	79,267	+5.553%
2026-03-17	89.2000	89.480000	88.450000	89.0600	+0.451%	220,593	+4.581%
2026-03-16	88.7500	89.329100	88.280000	88.6600	+0.979%	55,729	+5.053%
2026-03-13	88.8500	89.165000	87.430000	87.8000	-0.555%	95,827	+6.082%
2026-03-12	89.8100	89.810000	88.240000	88.2900	-2.657%	136,345	+5.493%
2026-03-11	90.6300	91.050000	89.940000	90.7000	-0.077%	93,735	+2.690%
2026-03-10	91.2600	92.135000	90.719900	90.7700	-0.559%	104,323	+2.611%
2026-03-09	89.5900	91.465000	88.585000	91.2800	+0.918%	123,531	+2.038%
2026-03-06	90.8600	90.990000	89.810000	90.4500	-1.738%	131,168	+2.974%
2026-03-05	93.3900	93.600000	90.960000	92.0500	-2.168%	202,455	+1.184%
2026-03-04	94.1600	94.330000	93.336700	94.0900	+0.331%	130,483	-1.010%
2026-03-03	93.9300	94.090000	92.030000	93.7800	-1.914%	414,001	-0.682%
2026-03-02	94.2400	95.825000	93.860000	95.6100	+1.036%	242,404	-2.583%
2026-02-27	94.0800	94.700000	93.650000	94.6300	-0.190%	82,311	-1.575%
2026-02-26	94.3700	94.829700	93.050000	94.8100	+0.605%	78,217	-1.761%
2026-02-25	95.3200	95.320000	93.565000	94.2400	-0.538%	91,915	-1.167%
2026-02-24	93.6100	94.929900	93.409400	94.7500	+1.131%	91,501	-1.699%
2026-02-23	94.6300	94.760000	93.310000	93.6900	-1.337%	160,449	-0.587%
2026-02-20	94.5300	95.414600	94.150100	94.9600	+0.285%	96,001	-1.917%
2026-02-19	93.8700	94.770000	93.800000	94.6900	+0.863%	71,403	-1.637%
2026-02-18	93.9700	94.548100	93.500000	93.8800	-0.011%	101,568	-0.788%
2026-02-17	93.1500	94.233700	92.800000	93.8900	+0.546%	129,202	-0.799%
2026-02-13	92.7200	93.940000	92.570000	93.3800	+0.930%	85,567	-0.257%
2026-02-12	94.3900	95.470000	92.350000	92.5200	-1.323%	125,415	+0.670%
2026-02-11	94.1900	94.818400	93.338300	93.7600	+0.536%	116,848	-0.661%
2026-02-10	93.3000	93.819900	92.995000	93.2600	-0.064%	98,242	-0.129%
2026-02-09	92.7400	93.510000	92.710000	93.3200	+0.495%	145,502	-0.193%
2026-02-06	90.9600	92.930000	90.960000	92.8600	+3.132%	122,704	+0.302%
2026-02-05	89.9100	90.680000	89.635000	90.0400	-0.728%	93,211	+3.443%
2026-02-04	91.1900	91.550000	89.730000	90.7000	-0.011%	90,199	+2.690%
2026-02-03	89.9400	91.155000	89.370000	90.7100	+1.002%	89,986	+2.679%
2026-02-02	88.5300	89.835000	88.530000	89.8100	+1.080%	123,921	+3.708%
2026-01-30	88.7300	89.355000	87.885000	88.8500	-0.392%	119,989	+4.828%
2026-01-29	89.1200	89.710000	88.355000	89.2000	+0.757%	1,686,562	+4.417%
2026-01-28	88.8200	88.910000	88.145000	88.5300	-0.427%	51,103	+5.207%
2026-01-27	88.6400	89.070000	88.314700	88.9100	+0.361%	63,444	+4.758%
2026-01-26	88.6000	88.730000	88.297800	88.5900	+0.056%	158,915	+5.136%
2026-01-23	89.3700	89.370000	88.330000	88.5400	-0.907%	103,049	+5.195%
2026-01-22	89.9400	90.080000	89.090000	89.3500	-0.234%	100,462	+4.242%
2026-01-21	88.5200	89.906500	88.330000	89.5600	+1.600%	75,141	+3.997%
2026-01-20	88.5500	89.185000	87.910000	88.1500	-1.947%	99,071	+5.661%
2026-01-16	89.6000	90.059900	89.450000	89.9000	+0.717%	92,984	+3.604%
2026-01-15	88.7200	89.420000	88.720000	89.2600	+1.030%	87,692	+4.347%
2026-01-14	88.0300	88.350000	87.460000	88.3500	+0.329%	58,367	+5.422%
2026-01-13	88.1900	88.270000	87.810000	88.0600	+0.410%	99,264	+5.769%
2026-01-12	86.9700	87.710000	86.810000	87.7000	+0.828%	68,670	+6.203%
2026-01-09	86.2000	87.090000	86.200000	86.9800	+1.352%	54,097	+7.082%
2026-01-08	85.6500	86.303000	85.610000	85.8200	+0.811%	65,836	+8.529%
2026-01-07	86.7800	86.780000	85.020000	85.1300	-1.732%	58,419	+9.409%
2026-01-06	85.1900	86.680000	84.970000	86.6300	+1.476%	293,672	+7.515%
2026-01-05	84.5000	85.820000	84.500000	85.3700	+1.426%	89,002	+9.102%
2026-01-02	82.8000	84.190000	82.565600	84.1700	+2.049%	47,746	+10.657%
2025-12-31	83.3000	83.300000	82.430000	82.4800	-0.901%	44,348	+12.924%
2025-12-30	83.5600	83.685000	83.230000	83.2300	-0.351%	58,498	+11.907%
2025-12-29	83.6300	83.876000	83.430000	83.5230	-0.366%	48,226	+11.514%
2025-12-26	83.9700	83.990000	83.620000	83.8300	-0.250%	222,384	+11.106%
2025-12-24	83.6800	84.140000	83.680000	84.0400	+0.292%	26,738	+10.828%
2025-12-23	83.8700	83.890000	83.550000	83.7950	-0.101%	43,760	+11.152%
2025-12-22	83.3600	83.880000	83.130000	83.8800	+1.317%	69,350	+11.040%
2025-12-19	82.2000	82.919900	82.180000	82.7900	+0.779%	49,821	+12.502%
2025-12-18	82.3300	82.825000	81.995000	82.1500	+0.802%	47,265	+13.378%
2025-12-17	82.9400	83.030000	81.400100	81.4963	-1.776%	58,748	+14.287%
2025-12-16	83.3700	83.490000	82.572100	82.9700	-0.480%	40,521	+12.257%
2025-12-15	84.0000	84.000000	83.280000	83.3700	-0.068%	50,301	+11.719%
2025-12-12	84.5600	84.596300	83.290000	83.4270	-1.071%	41,274	+11.643%
2025-12-11	83.3000	84.370000	83.141300	84.3300	+1.232%	42,623	+10.447%
2025-12-10	81.9700	83.607000	81.970000	83.3033	+1.900%	38,060	+11.808%
2025-12-09	82.2700	82.630000	81.740000	81.7500	-0.789%	25,105	+13.933%
2025-12-08	82.8900	82.890000	82.240000	82.4000	-0.170%	31,336	+13.034%
2025-12-05	82.9200	82.920000	82.370000	82.5400	-0.386%	35,160	+12.842%
2025-12-04	82.2400	83.056500	82.240000	82.8600	+0.803%	44,729	+12.406%
2025-12-03	81.6300	82.200000	81.375500	82.2000	+0.958%	36,914	+13.309%
2025-12-02	81.3600	81.660000	81.020000	81.4200	+0.742%	79,857	+14.394%
2025-12-01	81.3600	81.687500	80.820000	80.8200	-1.415%	40,031	+15.244%
2025-11-28	81.6100	82.080000	81.590000	81.9800	+0.515%	22,095	+13.613%
2025-11-26	81.1600	81.960000	81.160000	81.5600	+0.679%	269,492	+14.198%
2025-11-25	80.0300	81.102000	79.441200	81.0100	+1.427%	49,270	+14.973%
2025-11-24	79.5300	80.089900	79.247700	79.8700	+0.630%	61,412	+16.614%
2025-11-21	78.6900	79.710000	78.270000	79.3700	+1.405%	155,847	+17.349%
2025-11-20	80.9400	81.069900	78.270000	78.2700	-1.979%	55,078	+18.998%
2025-11-19	79.5500	80.035000	79.470100	79.8500	+0.516%	43,038	+16.644%
2025-11-18	79.2600	79.924400	78.950000	79.4400	-0.476%	61,915	+17.246%
2025-11-17	80.7000	80.866000	79.440000	79.8200	-1.139%	58,854	+16.688%
2025-11-14	80.1300	81.271500	79.905700	80.7400	+0.112%	42,429	+15.358%
2025-11-13	82.0000	82.030000	80.540200	80.6500	-1.957%	41,907	+15.487%
2025-11-12	82.4400	83.000000	82.260000	82.2600	+0.036%	56,908	+13.226%
2025-11-11	82.3900	82.522500	81.910000	82.2300	-0.134%	38,627	+13.268%
2025-11-10	82.2900	82.640000	81.610000	82.3400	+0.685%	53,834	+13.116%
2025-11-07	81.0000	81.850000	80.560000	81.7800	+0.504%	56,901	+13.891%
2025-11-06	82.2600	82.295500	81.238600	81.3700	-0.841%	48,190	+14.465%
2025-11-05	81.4200	82.530000	81.420000	82.0600	+0.482%	52,608	+13.502%
2025-11-04	81.7400	82.009200	81.292000	81.6660	-1.250%	121,918	+14.050%
2025-11-03	83.1200	83.229900	82.100000	82.7000	-0.505%	129,152	+12.624%
2025-10-31	82.9200	83.380000	82.605000	83.1200	+0.471%	27,609	+12.055%
2025-10-30	82.8900	84.069900	82.730000	82.7300	-0.469%	53,674	+12.583%
2025-10-29	83.0300	83.900000	82.900000	83.1200	+0.260%	61,900	+12.055%
2025-10-28	83.3700	83.610000	82.870000	82.9048	-0.665%	47,040	+12.346%
2025-10-27	83.8100	83.810000	83.124000	83.4600	+0.457%	65,872	+11.598%
2025-10-24	83.6300	83.630000	83.040000	83.0800	+0.399%	39,787	+12.109%
2025-10-23	81.7700	82.870000	81.770000	82.7500	+1.634%	68,368	+12.556%
2025-10-22	82.9100	83.000000	81.280000	81.4200	-1.607%	46,353	+14.394%
2025-10-21	82.1900	83.039000	82.080000	82.7500	+0.792%	89,588	+12.556%
2025-10-20	81.6400	82.243000	81.640000	82.1000	+1.246%	48,113	+13.447%
2025-10-17	80.9500	81.408900	80.650000	81.0900	-0.025%	44,620	+14.860%
2025-10-16	82.0700	82.220000	80.840000	81.1100	-0.831%	46,450	+14.832%
2025-10-15	82.5600	82.802700	80.984500	81.7900	-0.232%	66,543	+13.877%
2025-10-14	80.3300	82.390000	80.050000	81.9800	+1.135%	64,832	+13.613%
2025-10-13	80.7500	81.355000	80.720000	81.0600	+1.325%	96,083	+14.903%
2025-10-10	82.1700	82.400000	79.960000	80.0000	-2.248%	77,584	+16.425%
2025-10-09	83.1700	83.170000	81.680500	81.8400	-1.469%	42,796	+13.807%
2025-10-08	82.5100	83.140000	82.150000	83.0600	+0.997%	36,942	+12.136%
2025-10-07	82.9900	83.056000	81.910000	82.2400	-0.556%	61,415	+13.254%
2025-10-06	82.6400	82.931000	82.300000	82.7000	+0.401%	42,281	+12.624%
2025-10-03	82.3100	82.840000	82.160000	82.3700	+0.256%	72,278	+13.075%
2025-10-02	82.0300	82.334600	81.671200	82.1600	+0.293%	38,338	+13.364%
2025-10-01	81.3800	82.000000	81.380000	81.9200	-0.024%	771,007	+13.696%
2025-09-30	81.1000	81.980000	81.100000	81.9400	+0.949%	33,180	+13.669%
2025-09-29	81.5600	81.560000	81.000000	81.1700	+0.185%	32,452	+14.747%
2025-09-26	80.5900	81.227200	80.590000	81.0200	+0.922%	52,265	+14.959%
2025-09-25	80.4000	80.450300	79.880000	80.2800	-0.662%	62,800	+16.019%
2025-09-24	81.5400	81.650000	80.814600	80.8146	-0.683%	38,822	+15.251%
2025-09-23	81.7300	82.140000	81.040000	81.3700	-0.160%	49,385	+14.465%
2025-09-22	80.7400	81.590000	80.660100	81.5000	+0.580%	94,297	+14.282%
2025-09-19	81.3300	81.330000	80.570000	81.0300	-0.369%	30,344	+14.945%
2025-09-18	80.5800	81.490000	80.544200	81.3300	+1.346%	208,492	+14.521%
2025-09-17	80.7900	81.250000	79.900000	80.2500	-0.527%	91,058	+16.062%
2025-09-16	81.0000	81.169900	80.380000	80.6750	-0.179%	31,210	+15.451%
2025-09-15	80.6200	81.051800	80.600100	80.8200	+0.435%	46,760	+15.244%
2025-09-12	81.0700	81.135500	80.426500	80.4699	-0.887%	26,971	+15.745%
2025-09-11	80.3900	81.320100	80.390000	81.1900	+1.134%	35,512	+14.719%
2025-09-10	79.9300	80.619900	79.930000	80.2800	+0.791%	60,388	+16.019%
2025-09-09	80.1200	80.120000	79.155000	79.6500	-0.797%	78,135	+16.937%
2025-09-08	80.3200	80.460000	79.800000	80.2900	+0.175%	33,904	+16.004%
2025-09-05	80.6500	80.650000	79.350000	80.1500	-0.336%	146,077	+16.207%
2025-09-04	79.6200	80.420000	79.390000	80.4200	+1.272%	38,840	+15.817%
2025-09-03	79.7700	79.830100	79.070000	79.4100	-0.351%	76,228	+17.290%
2025-09-02	79.7000	79.850000	79.212700	79.6900	-1.055%	116,434	+16.878%
2025-08-29	81.3400	81.340000	80.270100	80.5400	-1.013%	33,970	+15.644%
2025-08-28	81.5600	81.560000	81.065000	81.3640	+0.165%	57,407	+14.473%
2025-08-27	81.2500	81.390000	81.090000	81.2300	-0.018%	44,469	+14.662%
2025-08-26	80.4200	81.310000	80.420000	81.2450	+0.976%	40,684	+14.641%
2025-08-25	81.0800	81.218800	80.420000	80.4600	-0.826%	62,425	+15.759%
2025-08-22	80.0700	81.720000	80.070000	81.1300	+1.897%	44,447	+14.803%
2025-08-21	79.6200	80.019200	79.510000	79.6200	-0.325%	23,912	+16.981%
2025-08-20	79.9200	80.026000	79.380100	79.8800	-0.287%	39,470	+16.600%
2025-08-19	80.1700	80.624700	79.799200	80.1100	+0.200%	31,699	+16.265%
2025-08-18	79.6900	80.022500	79.640000	79.9500	+0.440%	36,166	+16.498%
2025-08-15	80.2500	80.250000	79.580900	79.6000	-0.661%	85,669	+17.010%
2025-08-14	80.4900	80.590000	79.950100	80.1300	-1.111%	53,400	+16.236%
2025-08-13	80.8900	81.050000	80.025000	81.0300	+0.533%	67,541	+14.945%
2025-08-12	79.7000	80.600000	79.684500	80.6000	+1.441%	79,077	+15.558%
2025-08-11	79.6100	79.749900	79.251700	79.4550	-0.332%	44,125	+17.224%
2025-08-08	79.9700	80.230000	79.512400	79.7200	0.000%	35,695	+16.834%
2025-08-07	80.2500	80.250000	79.271800	79.7200	-0.113%	65,507	+16.834%
2025-08-06	79.8900	79.930000	79.280100	79.8100	-0.075%	39,119	+16.702%
2025-08-05	79.7900	80.095000	79.281200	79.8700	-0.075%	115,811	+16.614%
2025-08-04	79.4400	79.930000	79.440000	79.9300	+0.985%	94,177	+16.527%
2025-08-01	79.3100	79.369900	78.161500	79.1500	-1.567%	63,489	+17.675%
2025-07-31	80.2500	80.960000	80.160100	80.4100	-0.012%	45,261	+15.831%
2025-07-30	80.8200	80.935800	80.070000	80.4200	-0.409%	47,008	+15.817%
2025-07-29	81.6200	81.620000	80.560100	80.7500	-0.969%	50,972	+15.344%
2025-07-28	81.9300	81.930000	81.300000	81.5400	-0.391%	84,604	+14.226%
2025-07-25	81.2500	81.860000	81.100000	81.8600	+1.187%	91,752	+13.780%
2025-07-24	80.8700	81.379900	80.800000	80.9000	-0.123%	46,860	+15.130%
2025-07-23	80.1900	81.000000	80.190000	81.0000	+1.823%	52,865	+14.988%
2025-07-22	79.0000	79.670000	78.810000	79.5500	+0.455%	44,032	+17.084%
2025-07-21	80.0600	80.060000	79.170000	79.1900	-0.640%	46,110	+17.616%
2025-07-18	80.3800	80.380000	79.360000	79.7000	-0.363%	71,903	+16.863%
2025-07-17	79.3800	80.020000	79.380000	79.9900	+1.087%	56,398	+16.440%
2025-07-16	79.0000	79.130000	77.945000	79.1300	+0.432%	39,669	+17.705%
2025-07-15	79.6900	79.690000	78.790000	78.7900	-0.831%	95,571	+18.213%
2025-07-14	79.0500	79.460000	78.909500	79.4500	+0.481%	53,283	+17.231%
2025-07-11	79.0000	79.219000	78.821100	79.0700	-0.328%	48,081	+17.794%
2025-07-10	79.2400	79.680000	79.050000	79.3300	+0.316%	45,158	+17.408%
2025-07-09	78.8900	79.090000	78.440000	79.0800	+0.713%	102,241	+17.779%
2025-07-08	78.6100	78.760000	78.182800	78.5200	+0.102%	63,632	+18.619%
2025-07-07	78.6700	79.010000	77.983500	78.4400	-0.406%	87,711	+18.740%
2025-07-03	78.3600	78.918300	78.360000	78.7600	+0.810%	37,975	+18.258%
2025-07-02	77.9000	78.159900	77.660000	78.1270	+0.266%	101,567	+19.216%
2025-07-01	77.3100	78.169900	77.266000	77.9200	+0.503%	256,667	+19.533%
2025-06-30	77.4600	77.706000	77.177500	77.5300	+0.285%	79,507	+20.134%
2025-06-27	76.8700	77.664900	76.760000	77.3100	+0.914%	42,390	+20.476%
2025-06-26	76.0000	76.660000	76.000000	76.6100	+1.189%	58,309	+21.577%
2025-06-25	76.4600	76.460000	75.600000	75.7100	-0.877%	42,733	+23.022%
2025-06-24	76.2100	76.470000	75.623300	76.3800	+1.058%	36,337	+21.943%
2025-06-23	74.5900	75.650000	74.290000	75.5800	+1.409%	46,968	+23.234%
2025-06-20	74.9800	75.221500	74.407500	74.5300	-0.348%	47,675	+24.970%
2025-06-18	74.9000	75.500000	74.740000	74.7904	-0.160%	60,308	+24.535%
2025-06-17	75.2100	75.418600	74.800100	74.9100	-0.703%	83,117	+24.336%
2025-06-16	75.4700	75.900600	75.360000	75.4400	+0.748%	35,506	+23.462%
2025-06-13	75.0900	75.630000	74.730000	74.8800	-1.030%	57,780	+24.386%
2025-06-12	75.2500	75.710000	75.200000	75.6590	-0.133%	28,970	+23.105%
2025-06-11	75.8800	76.110000	75.250000	75.7600	+0.040%	155,197	+22.941%
2025-06-10	76.1100	76.141916	75.500000	75.7300	-0.395%	33,674	+22.990%
2025-06-09	76.2900	76.410000	75.925000	76.0300	-0.013%	31,023	+22.504%
2025-06-06	76.0100	76.366500	75.820000	76.0400	+0.969%	84,926	+22.488%
2025-06-05	75.5600	75.620000	75.032000	75.3100	-0.119%	37,363	+23.675%
2025-06-04	75.5500	75.770000	75.390000	75.4000	+0.053%	37,266	+23.528%
2025-06-03	74.6100	75.397900	74.610000	75.3600	+1.141%	50,782	+23.593%
2025-06-02	74.6000	74.669900	73.650100	74.5100	-0.254%	46,052	+25.003%
2025-05-30	74.6500	74.880000	74.090000	74.7000	+0.040%	40,704	+24.685%
2025-05-29	75.1400	75.140000	74.280100	74.6700	+0.041%	50,315	+24.736%
2025-05-28	75.2700	75.270000	74.565600	74.6395	-0.600%	32,780	+24.786%
2025-05-27	74.4900	75.110000	74.180100	75.0900	+1.941%	42,822	+24.038%
2025-05-23	73.0100	73.939900	73.010000	73.6600	-0.298%	24,610	+26.446%
2025-05-22	73.7100	74.360000	73.538600	73.8800	-0.122%	51,154	+26.069%
2025-05-21	74.9700	75.030000	73.850000	73.9700	-1.844%	71,956	+25.916%
2025-05-20	75.3800	75.750000	75.120000	75.3600	-0.344%	66,753	+23.593%
2025-05-19	74.6700	75.679500	74.670000	75.6200	+0.318%	39,180	+23.168%
2025-05-16	74.9200	75.450000	74.560000	75.3800	+0.924%	56,345	+23.561%
2025-05-15	73.9900	74.719300	73.990000	74.6900	+1.069%	100,919	+24.702%
2025-05-14	74.2200	74.310000	73.780000	73.9000	-0.391%	86,988	+26.035%
2025-05-13	73.8700	74.710000	73.870000	74.1900	+0.651%	172,006	+25.543%
2025-05-12	73.5600	73.720000	72.940000	73.7100	+3.250%	126,794	+26.360%
2025-05-09	71.6000	71.600000	70.900000	71.3900	+0.098%	36,431	+30.466%
2025-05-08	70.8300	72.000000	70.790000	71.3200	+1.480%	40,711	+30.595%
2025-05-07	70.2000	70.555500	69.960100	70.2800	+0.429%	33,913	+32.527%
2025-05-06	69.9200	70.360000	69.660100	69.9800	-0.836%	42,569	+33.095%
2025-05-05	70.0500	70.946700	70.050000	70.5700	-0.028%	34,546	+31.982%
2025-05-02	70.1700	70.807900	70.120000	70.5900	+1.935%	61,338	+31.945%
2025-05-01	69.0400	69.760000	68.750000	69.2500	+0.757%	52,950	+34.498%
2025-04-30	67.7500	68.830000	66.950000	68.7300	+0.615%	36,427	+35.516%
2025-04-29	67.7500	68.425000	67.570000	68.3100	+0.589%	59,091	+36.349%
2025-04-28	67.8800	68.279900	67.270100	67.9100	+0.221%	103,381	+37.152%
2025-04-25	67.6100	67.849900	67.350000	67.7600	-0.015%	78,250	+37.456%
2025-04-24	66.2200	67.840000	66.020000	67.7700	+2.403%	53,504	+37.435%
2025-04-23	67.2200	67.660000	66.000000	66.1800	+1.348%	66,047	+40.737%
2025-04-22	64.6500	65.575000	64.550000	65.3000	+1.968%	48,074	+42.634%
2025-04-21	65.0100	65.010000	63.427400	64.0400	-2.527%	127,658	+45.440%
2025-04-17	65.4700	66.191900	65.310000	65.7000	+0.705%	61,411	+41.766%
2025-04-16	65.7500	66.139900	64.800000	65.2400	-1.465%	36,075	+42.765%
2025-04-15	66.4800	66.850000	66.048000	66.2100	-0.361%	72,355	+40.674%
2025-04-14	66.4800	66.839900	65.930700	66.4500	+1.049%	117,760	+40.166%
2025-04-11	64.4500	66.010000	64.038700	65.7600	+1.450%	52,759	+41.636%
2025-04-10	65.4700	65.470000	63.290600	64.8200	-2.731%	46,486	+43.690%
2025-04-09	60.5000	66.950000	60.500000	66.6400	+9.264%	97,745	+39.766%
2025-04-08	63.6400	63.821400	60.240000	60.9900	-0.990%	113,535	+52.714%
2025-04-07	60.2500	63.910000	59.160900	61.6000	-0.581%	335,502	+51.201%
2025-04-04	63.9300	64.170000	61.790000	61.9600	-5.979%	318,317	+50.323%
2025-04-03	67.1700	67.839300	65.860000	65.9000	-5.493%	83,198	+41.335%
2025-04-02	68.2200	70.015500	68.220000	69.7300	+1.102%	93,767	+33.572%
2025-04-01	68.2800	69.114100	67.879900	68.9700	+0.730%	484,323	+35.044%
2025-03-31	67.5000	68.860000	67.140000	68.4700	+0.396%	78,310	+36.030%
2025-03-28	69.4700	69.470000	68.120000	68.2000	-2.068%	30,282	+36.569%
2025-03-27	69.8300	70.130000	69.380000	69.6400	-0.543%	34,662	+33.745%
2025-03-26	70.5900	70.850000	69.830000	70.0200	-0.751%	48,569	+33.019%
2025-03-25	70.5500	70.670000	70.220000	70.5500	+0.128%	34,330	+32.020%
2025-03-24	69.8700	70.555000	69.870000	70.4600	+2.072%	96,652	+32.188%
2025-03-21	68.8000	69.069900	68.360600	69.0300	-0.926%	41,176	+34.927%
2025-03-20	69.5800	70.174400	69.580000	69.6750	-0.705%	81,206	+33.678%
2025-03-19	69.3400	70.400000	69.340000	70.1700	+1.512%	46,698	+32.735%
2025-03-18	69.4000	69.410000	68.801308	69.1250	-0.825%	50,642	+34.741%