Dark

FIS
Fidelity National Information Services, Inc.
stock NYSE

At Close

Nov 24, 2025 3:59:57 PM EST

64.40USD+0.491%(+0.31)5,699,059

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 24, 2025 8:18:30 AM EST

64.34USD+0.390%(+0.25)100

After-hours

Nov 24, 2025 4:29:30 PM EST

64.41USD+0.008%(+0.01)137,752

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-24	64.1100	64.8900	63.8000	64.4000	+0.484%	5,699,059	0.000%
2025-11-21	62.8500	64.7900	62.8400	64.0900	+2.791%	3,290,410	+0.484%
2025-11-20	62.8300	63.6200	62.3000	62.3500	-0.495%	2,255,494	+3.288%
2025-11-19	63.2000	63.3900	62.4500	62.6600	-0.776%	2,937,810	+2.777%
2025-11-18	63.8900	64.1850	63.0100	63.1500	-1.220%	3,144,517	+1.979%
2025-11-17	64.3200	64.8800	63.8201	63.9300	-0.483%	2,822,171	+0.735%
2025-11-14	65.9800	66.3700	63.9700	64.2400	-3.049%	3,551,487	+0.249%
2025-11-13	66.0400	66.4500	65.3900	66.2600	+0.045%	3,739,539	-2.807%
2025-11-12	65.8600	66.3850	65.2200	66.2300	-0.226%	3,258,557	-2.763%
2025-11-11	65.5600	66.5200	65.3000	66.3800	+1.436%	3,175,619	-2.983%
2025-11-10	64.7100	65.6100	64.0500	65.4400	+1.019%	2,479,400	-1.589%
2025-11-07	64.0100	65.2800	63.8600	64.7800	+0.155%	3,601,388	-0.587%
2025-11-06	65.0800	66.0000	63.4528	64.6800	-0.108%	3,468,858	-0.433%
2025-11-05	63.7200	65.0000	62.4500	64.7500	+2.534%	7,694,399	-0.541%
2025-11-04	62.4600	63.4800	61.5500	63.1500	+1.527%	5,557,685	+1.979%
2025-11-03	62.1400	62.4350	61.0800	62.2000	-0.512%	4,051,339	+3.537%
2025-10-31	61.5200	62.6100	61.1800	62.5200	+0.208%	3,074,190	+3.007%
2025-10-30	62.1200	63.2800	61.7700	62.3900	+1.447%	5,024,588	+3.222%
2025-10-29	61.1800	62.8900	59.5100	61.5000	-6.719%	15,316,350	+4.715%
2025-10-28	66.2900	66.8350	65.7230	65.9300	-0.902%	3,886,140	-2.321%
2025-10-27	67.8400	68.0000	66.3600	66.5300	-1.859%	4,025,633	-3.202%
2025-10-24	68.3500	68.9800	67.5800	67.7900	+0.400%	3,800,611	-5.001%
2025-10-23	67.5000	68.0524	67.0700	67.5200	-0.530%	3,417,892	-4.621%
2025-10-22	68.0000	68.9150	67.3750	67.8800	+0.266%	3,781,699	-5.127%
2025-10-21	67.7100	68.4700	66.9400	67.7000	-0.353%	4,143,716	-4.874%
2025-10-20	67.2600	68.0700	67.1400	67.9400	+1.631%	1,878,970	-5.210%
2025-10-17	65.9900	66.9850	65.7800	66.8500	+1.580%	2,724,539	-3.665%
2025-10-16	66.5900	66.9900	65.5400	65.8100	-1.127%	3,215,383	-2.143%
2025-10-15	67.6600	67.7800	66.3400	66.5600	-1.742%	2,608,677	-3.245%
2025-10-14	67.0700	68.5000	67.0600	67.7400	+0.639%	3,666,322	-4.931%
2025-10-13	67.0300	67.4700	66.2300	67.3100	+0.658%	2,734,508	-4.323%
2025-10-10	68.6800	69.0400	66.8350	66.8700	-2.479%	3,158,776	-3.694%
2025-10-09	68.5300	68.8200	67.9400	68.5700	+0.646%	2,828,145	-6.081%
2025-10-08	68.5400	68.6800	67.6900	68.1300	-0.555%	3,515,650	-5.475%
2025-10-07	67.8000	69.1350	67.4600	68.5100	+2.025%	3,789,375	-5.999%
2025-10-06	66.8000	67.2970	66.1801	67.1500	+0.660%	3,527,136	-4.095%
2025-10-03	66.4200	67.4600	66.1800	66.7100	+0.391%	2,715,919	-3.463%
2025-10-02	66.3300	67.2500	66.1200	66.4500	-0.090%	4,130,360	-3.085%
2025-10-01	65.8700	66.5400	65.3700	66.5100	+0.864%	3,969,927	-3.172%
2025-09-30	66.6850	67.1300	65.3300	65.9400	+0.243%	4,396,551	-2.335%
2025-09-29	64.4800	66.0000	64.1050	65.7800	+2.397%	4,817,989	-2.098%
2025-09-26	63.8900	64.3400	63.6601	64.2400	+0.705%	4,640,514	+0.249%
2025-09-25	64.1200	65.0000	63.6500	63.7900	-0.530%	4,264,887	+0.956%
2025-09-24	63.2100	64.2950	63.0000	64.1300	+1.199%	4,875,264	+0.421%
2025-09-23	64.5800	64.6500	63.1950	63.3700	-1.980%	4,738,102	+1.625%
2025-09-22	64.9000	65.0750	64.2600	64.6500	-0.706%	5,800,005	-0.387%
2025-09-19	66.6000	66.9600	65.0300	65.1100	-1.706%	6,951,562	-1.090%
2025-09-18	67.2500	67.3200	66.0600	66.2400	-1.355%	3,720,902	-2.778%
2025-09-17	66.5400	68.1535	66.3200	67.1500	+1.069%	4,000,830	-4.095%
2025-09-16	66.7300	66.9500	65.6600	66.4400	-0.732%	2,989,661	-3.070%
2025-09-15	67.2700	67.4300	66.5200	66.9300	+0.135%	5,085,132	-3.780%
2025-09-12	67.4200	67.5200	66.4500	66.8400	-1.285%	4,107,080	-3.651%
2025-09-11	66.5200	67.7400	65.8200	67.7100	+2.019%	6,465,922	-4.888%
2025-09-10	67.8100	68.6600	65.9650	66.3700	-3.307%	9,947,082	-2.968%
2025-09-09	68.8300	70.2700	68.4800	68.6400	-0.464%	5,646,298	-6.177%
2025-09-08	68.4900	69.0600	67.5900	68.9600	+0.320%	3,953,533	-6.613%
2025-09-05	68.9200	69.8850	68.2609	68.7400	+0.044%	3,308,825	-6.314%
2025-09-04	68.8800	69.3600	68.2510	68.7100	+0.763%	3,002,487	-6.273%
2025-09-03	67.9100	68.4700	67.6000	68.1900	-0.176%	2,738,056	-5.558%
2025-09-02	69.7800	69.8800	67.9100	68.3100	-2.149%	3,556,905	-5.724%
2025-08-29	69.9500	70.3800	69.3900	69.8100	+0.086%	4,449,818	-7.750%
2025-08-28	69.7900	69.9800	69.3300	69.7500	0.000%	2,895,799	-7.670%
2025-08-27	69.9500	70.7800	69.7400	69.7500	-0.357%	3,637,171	-7.670%
2025-08-26	71.0800	71.5700	69.6900	70.0000	-1.519%	4,437,725	-8.000%
2025-08-25	71.6700	71.6700	70.6300	71.0800	-0.948%	2,389,924	-9.398%
2025-08-22	70.0400	71.9000	69.9250	71.7600	+3.178%	3,012,720	-10.256%
2025-08-21	69.5400	69.8200	68.8100	69.5500	-0.301%	3,826,984	-7.405%
2025-08-20	69.3100	70.3200	69.0700	69.7600	+0.620%	3,180,109	-7.683%
2025-08-19	69.7200	70.1500	69.1800	69.3300	-0.574%	3,623,840	-7.111%
2025-08-18	70.7100	71.0800	69.7300	69.7300	-1.553%	3,912,005	-7.644%
2025-08-15	71.5400	71.9900	70.7100	70.8300	-1.048%	3,952,946	-9.078%
2025-08-14	72.5000	72.6750	71.5200	71.5800	-1.635%	3,490,268	-10.031%
2025-08-13	71.3100	72.9100	70.9800	72.7700	+1.407%	5,230,124	-11.502%
2025-08-12	70.1500	71.8600	69.9250	71.7600	+2.705%	3,035,048	-10.256%
2025-08-11	71.2500	71.8700	69.1750	69.8700	-1.813%	3,363,014	-7.829%
2025-08-08	70.0800	71.1900	69.3100	71.1600	+1.556%	4,362,339	-9.500%
2025-08-07	70.1600	71.9400	69.8300	70.0700	+0.243%	5,346,204	-8.092%
2025-08-06	72.2300	72.6400	69.7900	69.9000	-3.212%	6,490,132	-7.868%
2025-08-05	74.8000	76.4900	70.8600	72.2200	-8.536%	11,722,385	-10.828%
2025-08-04	78.8400	79.3200	78.4300	78.9600	+0.766%	2,877,707	-18.440%
2025-08-01	79.3500	79.4500	77.8606	78.3600	-1.322%	2,786,830	-17.815%
2025-07-31	80.2000	80.9900	79.2710	79.4100	-1.525%	2,870,128	-18.902%
2025-07-30	81.6600	82.0700	80.4950	80.6400	-1.201%	1,873,223	-20.139%
2025-07-29	82.1100	82.6200	81.4250	81.6200	-0.257%	1,829,154	-21.098%
2025-07-28	81.4100	82.1700	81.0800	81.8300	-0.134%	1,540,448	-21.300%
2025-07-25	80.4200	82.0550	79.8600	81.9400	+1.903%	2,694,237	-21.406%
2025-07-24	81.4200	81.7550	80.3800	80.4100	-1.434%	2,276,501	-19.910%
2025-07-23	81.4300	81.8300	79.6650	81.5800	-0.073%	2,406,817	-21.059%
2025-07-22	80.2100	81.6990	80.0800	81.6400	+1.948%	1,645,882	-21.117%
2025-07-21	80.3600	80.7900	79.7100	80.0800	-0.311%	1,298,341	-19.580%
2025-07-18	81.0500	81.1500	80.0600	80.3300	-0.508%	2,382,449	-19.831%
2025-07-17	80.0000	80.9500	79.3900	80.7400	+1.752%	2,238,840	-20.238%
2025-07-16	79.0300	79.4200	78.4000	79.3500	+0.826%	2,504,218	-18.841%
2025-07-15	79.2900	79.7100	78.7000	78.7000	-1.006%	1,678,807	-18.170%
2025-07-14	79.0500	80.2400	78.7000	79.5000	+1.081%	2,148,364	-18.994%
2025-07-11	79.6100	79.6395	78.1300	78.6500	-1.957%	3,054,739	-18.118%
2025-07-10	79.8700	80.9750	79.6600	80.2200	+0.250%	2,700,188	-19.721%
2025-07-09	79.9600	80.2500	79.4200	80.0200	+0.213%	2,364,758	-19.520%
2025-07-08	80.6600	81.1400	79.8000	79.8500	-1.225%	2,323,792	-19.349%
2025-07-07	81.8600	82.0200	80.5300	80.8400	-1.137%	2,245,845	-20.336%
2025-07-03	81.3500	81.9800	81.3000	81.7700	+0.615%	1,293,049	-21.243%
2025-07-02	82.3000	82.4100	80.5800	81.2700	-1.311%	3,393,051	-20.758%
2025-07-01	81.2500	82.7400	80.8850	82.3500	+1.155%	3,001,395	-21.797%
2025-06-30	80.8700	81.5000	80.6200	81.4100	+0.755%	2,356,172	-20.894%
2025-06-27	80.2600	80.9200	79.4800	80.8000	+1.000%	4,300,734	-20.297%
2025-06-26	80.8000	80.9250	79.2400	80.0000	-0.904%	4,049,719	-19.500%
2025-06-25	82.1300	82.2200	80.6600	80.7300	-1.705%	2,700,268	-20.228%
2025-06-24	81.4900	82.3650	81.0093	82.1300	+2.025%	3,580,316	-21.588%
2025-06-23	80.0100	80.8600	79.4503	80.5000	+0.412%	3,233,012	-20.000%
2025-06-20	80.4600	80.9400	79.8500	80.1700	-0.336%	4,369,350	-19.671%
2025-06-18	80.5000	81.7300	80.2700	80.4400	0.000%	3,023,854	-19.940%
2025-06-17	80.7800	81.1800	80.3050	80.4400	-0.618%	2,053,897	-19.940%
2025-06-16	79.9100	80.9900	79.6850	80.9400	+2.004%	2,575,979	-20.435%
2025-06-13	79.8800	80.0100	78.9400	79.3500	-1.819%	2,953,022	-18.841%
2025-06-12	80.7600	81.0400	80.0300	80.8200	-0.296%	2,502,249	-20.317%
2025-06-11	81.4400	81.5900	80.5200	81.0600	-0.049%	2,221,039	-20.553%
2025-06-10	81.7700	81.9650	80.7100	81.1000	-0.722%	2,520,349	-20.592%
2025-06-09	81.1500	81.9900	80.5000	81.6900	+0.566%	2,213,175	-21.165%
2025-06-06	81.3300	81.7100	80.9100	81.2300	+0.857%	2,450,858	-20.719%
2025-06-05	80.3400	80.9850	80.0200	80.5400	+0.249%	2,229,621	-20.040%
2025-06-04	80.3300	81.0600	80.1300	80.3400	+0.250%	2,457,739	-19.841%
2025-06-03	78.3200	80.3100	78.3000	80.1400	+1.328%	4,555,578	-19.641%
2025-06-02	78.7200	79.4900	77.9200	79.0900	-0.653%	3,950,664	-18.574%
2025-05-30	78.1700	79.6400	77.5000	79.6100	+1.712%	5,576,856	-19.106%
2025-05-29	79.9700	79.9700	77.6000	78.2700	-2.126%	3,602,324	-17.721%
2025-05-28	80.0100	80.4600	79.8250	79.9700	+0.013%	2,609,912	-19.470%
2025-05-27	78.1800	79.9800	78.0050	79.9600	+2.224%	2,605,914	-19.460%
2025-05-23	77.8200	78.5600	77.2100	78.2200	-0.153%	1,696,779	-17.668%
2025-05-22	78.8700	79.1400	77.5100	78.3400	-1.048%	2,642,865	-17.794%
2025-05-21	79.9300	80.7000	79.1300	79.1700	-1.774%	2,827,474	-18.656%
2025-05-20	80.6800	81.2600	80.0800	80.6000	-0.469%	2,990,187	-20.099%
2025-05-19	79.2700	81.3100	79.1500	80.9800	+1.402%	3,139,130	-20.474%
2025-05-16	78.7400	79.8800	78.5300	79.8600	+1.461%	4,884,639	-19.359%
2025-05-15	77.9800	78.8000	77.7980	78.7100	+0.846%	4,284,630	-18.181%
2025-05-14	77.6200	78.3900	76.9800	78.0500	+0.476%	4,415,021	-17.489%
2025-05-13	78.9300	78.9800	77.3100	77.6800	-1.521%	3,655,648	-17.096%
2025-05-12	79.1600	79.5600	77.9300	78.8800	+0.689%	3,471,387	-18.357%
2025-05-09	78.3200	79.0200	77.9100	78.3400	+0.539%	3,409,720	-17.794%
2025-05-08	75.9100	78.7000	75.6550	77.9200	+3.192%	4,855,811	-17.351%
2025-05-07	76.2400	77.1000	74.7000	75.5100	-0.501%	5,011,969	-14.713%
2025-05-06	77.0800	78.0000	75.1300	75.8900	-3.103%	7,402,153	-15.140%
2025-05-05	78.7500	78.9800	78.0400	78.3200	-0.685%	4,406,590	-17.773%
2025-05-02	78.8700	79.3500	78.3200	78.8600	+1.480%	3,190,996	-18.336%
2025-05-01	78.1100	78.6000	77.5800	77.7100	-1.483%	2,587,798	-17.128%
2025-04-30	78.4400	79.1300	77.1600	78.8800	+0.318%	3,533,026	-18.357%
2025-04-29	78.0400	78.6900	77.6200	78.6300	+0.834%	3,425,614	-18.097%
2025-04-28	79.7800	79.8400	76.9750	77.9800	-1.615%	4,057,029	-17.415%
2025-04-25	79.2000	79.7300	78.5500	79.2600	-0.764%	4,098,022	-18.748%
2025-04-24	79.0800	80.7900	78.4000	79.8700	+0.579%	5,489,463	-19.369%
2025-04-23	80.2400	81.7000	78.8600	79.4100	+0.367%	5,263,967	-18.902%
2025-04-22	77.0500	79.4000	76.5700	79.1200	+3.601%	5,444,275	-18.605%
2025-04-21	75.9400	78.5000	75.5601	76.3700	+2.400%	10,388,398	-15.674%
2025-04-17	70.2000	75.3200	69.8900	74.5800	+8.654%	8,057,037	-13.650%
2025-04-16	70.2200	70.3250	68.0800	68.6400	-2.055%	4,109,748	-6.177%
2025-04-15	72.0400	72.2550	69.9600	70.0800	-1.794%	3,529,205	-8.105%
2025-04-14	72.1200	72.3900	71.1700	71.3600	-1.368%	3,683,549	-9.753%
2025-04-11	69.6100	72.7000	68.7000	72.3500	+4.086%	3,490,186	-10.988%
2025-04-10	71.8000	72.3050	68.2400	69.5100	-4.005%	3,477,866	-7.351%
2025-04-09	67.2200	72.8200	66.7000	72.4100	+6.267%	5,587,742	-11.062%
2025-04-08	70.5400	71.5300	67.2100	68.1400	-0.815%	4,899,944	-5.489%
2025-04-07	68.8000	71.4700	67.1900	68.7000	-1.717%	6,075,482	-6.259%
2025-04-04	73.2200	73.6600	69.7000	69.9000	-6.187%	8,786,241	-7.868%
2025-04-03	74.2500	76.3700	73.9500	74.5100	-1.624%	4,952,698	-13.569%
2025-04-02	74.1800	75.8900	73.8200	75.7400	+1.569%	2,733,154	-14.972%
2025-04-01	74.6000	74.9300	73.8600	74.5700	-0.147%	2,762,424	-13.638%
2025-03-31	73.6700	75.0100	73.1800	74.6800	+1.399%	3,004,128	-13.765%
2025-03-28	75.0700	75.3800	73.2200	73.6500	-1.892%	2,280,405	-12.559%
2025-03-27	74.5600	75.2400	74.2200	75.0700	+0.657%	2,412,326	-14.213%
2025-03-26	74.8700	75.3400	74.1000	74.5800	+0.553%	1,970,293	-13.650%
2025-03-25	74.4900	74.5600	73.9000	74.1700	-0.162%	2,778,334	-13.172%
2025-03-24	73.7100	74.3300	73.5000	74.2900	+1.282%	2,365,787	-13.313%
2025-03-21	74.1600	74.4350	73.1200	73.3500	-1.425%	6,714,839	-12.202%
2025-03-20	73.8600	74.8900	73.7100	74.4100	+0.108%	3,426,832	-13.452%
2025-03-19	73.0400	74.9200	72.6400	74.3300	+1.419%	4,499,291	-13.359%
2025-03-18	72.6500	73.7800	72.0150	73.2900	+1.425%	5,727,372	-12.130%
2025-03-17	70.6700	72.9100	70.2400	72.2600	+1.933%	3,332,055	-10.877%
2025-03-14	69.8100	71.3000	69.4200	70.8900	+1.634%	3,609,154	-9.155%
2025-03-13	68.5200	71.0200	68.1100	69.7500	+2.393%	5,122,705	-7.670%
2025-03-12	68.1900	68.4047	66.5100	68.1200	0.000%	3,225,010	-5.461%
2025-03-11	70.8000	71.0820	68.0800	68.1200	-4.420%	4,272,028	-5.461%
2025-03-10	70.6000	72.6800	70.4400	71.2700	0.000%	4,860,144	-9.639%
2025-03-07	70.2600	72.0150	70.1350	71.2700	+1.250%	4,546,836	-9.639%
2025-03-06	69.0400	70.6000	68.7300	70.3900	+1.048%	2,532,423	-8.510%
2025-03-05	69.9100	70.2300	68.8000	69.6600	-0.329%	2,860,497	-7.551%
2025-03-04	71.3800	72.2000	69.7600	69.8900	-3.199%	3,763,444	-7.855%
2025-03-03	71.4100	72.4600	70.9150	72.2000	+1.519%	3,553,696	-10.803%
2025-02-28	69.3900	71.2200	69.3900	71.1200	+2.700%	5,300,654	-9.449%
2025-02-27	69.0600	69.9200	68.9500	69.2500	+0.493%	3,092,451	-7.004%
2025-02-26	69.5000	70.0000	68.6650	68.9100	-0.577%	2,545,771	-6.545%
2025-02-25	69.9300	70.7600	68.8500	69.3100	-0.086%	3,182,163	-7.084%
2025-02-24	69.6700	69.9867	68.9000	69.3700	-0.687%	3,179,645	-7.164%
2025-02-21	69.9200	70.7100	69.3950	69.8500	0.000%	5,601,020	-7.802%
2025-02-20	69.6500	70.2000	69.1100	69.8500	+0.619%	3,744,517	-7.802%
2025-02-19	69.5900	69.7350	68.6500	69.4200	-0.359%	3,983,028	-7.231%
2025-02-18	69.1000	70.3500	69.0100	69.6700	+1.000%	4,501,126	-7.564%
2025-02-14	70.5000	70.9000	68.6800	68.9800	-2.198%	5,951,909	-6.640%
2025-02-13	72.5700	72.8800	70.2300	70.5300	-2.824%	6,026,754	-8.691%
2025-02-12	71.7100	73.6600	71.7100	72.5800	-0.793%	10,135,146	-11.270%
2025-02-11	72.0000	75.1800	67.5500	73.1600	-11.493%	19,357,759	-11.974%
2025-02-10	83.5800	83.7050	82.4800	82.6600	-0.911%	3,340,111	-22.090%
2025-02-07	83.1100	83.9700	82.9400	83.4200	+0.676%	2,374,293	-22.800%
2025-02-06	82.6500	82.8600	81.9700	82.8600	+0.754%	2,149,644	-22.279%
2025-02-05	82.0800	82.3900	81.7300	82.2400	+0.871%	2,261,187	-21.693%
2025-02-04	81.8500	82.1050	80.8800	81.5300	-0.427%	1,700,956	-21.011%
2025-02-03	80.1800	82.0500	80.0150	81.8800	+0.503%	2,362,687	-21.348%
2025-01-31	82.2900	82.3800	81.2650	81.4700	-0.743%	2,346,620	-20.952%
2025-01-30	81.3000	82.4500	81.2000	82.0800	+1.786%	1,864,891	-21.540%
2025-01-29	80.4000	81.3700	80.1500	80.6400	+0.348%	1,547,153	-20.139%
2025-01-28	80.5500	81.3900	80.1600	80.3600	-0.925%	2,130,108	-19.861%
2025-01-27	79.6500	81.2300	79.2101	81.1100	+2.373%	1,894,451	-20.602%
2025-01-24	78.9900	79.7900	78.9900	79.2300	-0.076%	1,953,077	-18.718%
2025-01-23	78.9800	79.3300	78.3000	79.2900	+0.981%	1,870,956	-18.779%
2025-01-22	78.8600	79.0000	78.3000	78.5200	-0.494%	1,803,037	-17.983%
2025-01-21	79.0700	79.6050	78.7508	78.9100	+0.165%	2,277,272	-18.388%
2025-01-17	78.9100	79.4600	78.4150	78.7800	+0.089%	2,964,801	-18.253%
2025-01-16	78.0000	78.7600	77.6400	78.7100	+0.859%	1,685,944	-18.181%
2025-01-15	79.9700	80.0000	77.9200	78.0400	-0.396%	2,260,338	-17.478%
2025-01-14	78.5600	78.9500	77.7850	78.3500	-0.356%	1,968,784	-17.805%
2025-01-13	76.9700	78.6800	76.8175	78.6300	+1.945%	2,717,142	-18.097%
2025-01-10	78.5100	78.7750	76.9200	77.1300	-2.798%	2,403,157	-16.505%
2025-01-08	79.2500	79.5000	78.5500	79.3500	+0.240%	2,926,110	-18.841%
2025-01-07	79.1400	80.0450	78.7200	79.1600	+0.152%	3,436,589	-18.646%
2025-01-06	80.2600	80.3300	78.8350	79.0400	-1.520%	2,518,712	-18.522%
2025-01-03	80.2000	80.6600	79.7400	80.2600	+0.212%	1,604,049	-19.761%
2025-01-02	81.1300	81.1300	79.7000	80.0900	-0.842%	1,627,687	-19.590%
2024-12-31	80.8900	81.2308	80.3600	80.7700	+0.223%	1,944,039	-20.267%
2024-12-30	81.0000	81.0900	80.1400	80.5900	-1.238%	1,525,711	-20.089%
2024-12-27	81.8100	82.5680	81.3900	81.6000	-0.802%	1,528,502	-21.078%
2024-12-26	81.8500	82.4900	81.6210	82.2600	-0.097%	1,625,748	-21.712%
2024-12-24	81.3700	82.3600	81.1010	82.3400	+1.155%	881,944	-21.788%
2024-12-23	80.9800	81.5150	80.5900	81.4000	-0.074%	1,826,612	-20.885%
2024-12-20	79.8400	81.6700	79.5910	81.4600	+1.647%	7,267,284	-20.943%
2024-12-19	80.9700	81.4700	80.1100	80.1400	-0.249%	2,679,352	-19.641%
2024-12-18	83.2000	83.3485	80.3000	80.3400	-3.403%	3,157,211	-19.841%
2024-12-17	82.7200	83.5400	82.3200	83.1700	+0.144%	3,486,600	-22.568%
2024-12-16	84.2400	84.7840	83.0300	83.0500	-1.249%	3,156,960	-22.456%
2024-12-13	84.9100	85.4380	83.9500	84.1000	-0.954%	2,289,347	-23.424%
2024-12-12	85.6000	85.8497	84.8500	84.9100	-0.434%	1,886,514	-24.155%
2024-12-11	84.9100	85.2900	84.0000	85.2800	+0.530%	2,311,043	-24.484%
2024-12-10	83.6700	85.3000	83.2200	84.8300	+1.253%	3,149,811	-24.083%
2024-12-09	84.9400	85.1600	83.6750	83.7800	-1.828%	2,911,220	-23.132%
2024-12-06	85.8600	85.8600	84.0700	85.3400	-0.175%	4,204,581	-24.537%
2024-12-05	85.2300	85.6550	84.8500	85.4900	+0.282%	3,946,214	-24.670%
2024-12-04	85.4500	85.7672	83.4500	85.2500	+0.012%	4,923,543	-24.457%
2024-12-03	85.2400	85.5790	84.7950	85.2400	+0.129%	4,113,864	-24.449%
2024-12-02	85.5200	85.6350	84.1200	85.1300	-0.199%	2,507,608	-24.351%
2024-11-29	85.5700	86.0300	84.9131	85.3000	-0.292%	1,095,427	-24.502%
2024-11-27	85.1900	85.8500	85.0650	85.5500	+0.718%	2,513,005	-24.722%
2024-11-26	84.6400	85.1400	83.9500	84.9400	+0.628%	2,608,728	-24.182%
2024-11-25	85.9500	86.0000	84.1000	84.4100	-1.940%	5,935,787	-23.706%
2024-11-22	85.8800	86.3700	85.3900	86.0800	+0.678%	3,742,977	-25.186%
2024-11-21	86.5400	86.7100	84.5300	85.5000	-0.466%	4,278,822	-24.678%
2024-11-20	85.5000	86.1000	85.1900	85.9000	-0.209%	4,312,154	-25.029%
2024-11-19	87.7300	87.7850	85.5600	86.0800	-2.646%	2,995,399	-25.186%
2024-11-18	87.6300	88.5500	87.6300	88.4200	+0.683%	2,620,549	-27.166%
2024-11-15	87.9700	88.6250	86.9700	87.8200	-0.723%	2,476,802	-26.668%
2024-11-14	88.6000	89.5663	88.3800	88.4600	-0.473%	3,149,365	-27.199%
2024-11-13	87.9800	88.9200	87.6300	88.8800	+1.438%	3,479,412	-27.543%
2024-11-12	88.7500	89.2550	87.5000	87.6200	-1.240%	2,912,821	-26.501%
2024-11-11	88.3000	89.4400	87.9200	88.7200	+0.738%	3,340,450	-27.412%
2024-11-08	87.2600	88.9900	86.9300	88.0700	+1.604%	3,068,212	-26.876%
2024-11-07	85.9500	86.7500	85.3900	86.6800	+0.278%	4,140,402	-25.704%
2024-11-06	88.0000	88.2200	84.4000	86.4400	-0.150%	7,973,338	-25.497%
2024-11-05	89.9100	90.1600	86.2000	86.5700	-3.489%	5,800,639	-25.609%
2024-11-04	88.0000	91.9800	87.6800	89.7000	+0.673%	6,333,205	-28.205%
2024-11-01	89.4500	89.9650	88.2800	89.1000	-0.702%	4,612,298	-27.722%
2024-10-31	90.5100	91.5400	89.7000	89.7300	-1.091%	3,777,360	-28.229%
2024-10-30	90.0800	91.4400	89.4800	90.7200	+0.789%	2,827,924	-29.012%
2024-10-29	90.7500	90.8900	89.4450	90.0100	-0.946%	2,636,187	-28.452%
2024-10-28	90.3400	91.2750	90.0100	90.8700	+1.282%	2,028,420	-29.130%
2024-10-25	90.6100	91.2200	89.5750	89.7200	-0.675%	1,612,767	-28.221%
2024-10-24	90.1800	90.5800	89.3700	90.3300	+0.478%	2,173,977	-28.706%
2024-10-23	89.4800	90.0900	89.2900	89.9000	+0.436%	2,615,211	-28.365%
2024-10-22	90.2100	90.5850	89.2700	89.5100	-1.268%	2,571,911	-28.053%
2024-10-21	90.7100	91.0498	90.1300	90.6600	-0.319%	2,671,894	-28.965%
2024-10-18	90.1200	91.1400	89.2000	90.9500	+1.145%	2,317,088	-29.192%
2024-10-17	90.0000	90.2900	89.4600	89.9200	+0.145%	2,031,292	-28.381%
2024-10-16	89.0000	89.8400	88.9900	89.7900	+0.831%	2,070,710	-28.277%
2024-10-15	88.2500	89.3200	87.7400	89.0500	+1.435%	3,303,269	-27.681%
2024-10-14	87.0000	87.9600	86.7800	87.7900	+1.199%	1,822,747	-26.643%
2024-10-11	86.8300	87.9000	86.5700	86.7500	+0.301%	2,592,950	-25.764%
2024-10-10	86.0800	86.6600	85.8500	86.4900	+0.139%	2,489,207	-25.541%
2024-10-09	86.2200	86.6700	85.8800	86.3700	+0.535%	2,419,326	-25.437%
2024-10-08	84.6200	86.1550	84.1600	85.9100	+1.910%	3,194,871	-25.038%
2024-10-07	84.6000	84.7800	84.1200	84.3000	-0.390%	2,524,305	-23.606%
2024-10-04	84.1600	84.7800	83.9000	84.6300	+1.099%	2,082,340	-23.904%
2024-10-03	83.2600	83.7800	82.7700	83.7100	+0.300%	2,200,069	-23.068%
2024-10-02	83.3400	83.7500	82.8800	83.4600	-0.251%	2,200,576	-22.837%
2024-10-01	83.7500	84.1897	82.8300	83.6700	-0.096%	2,669,905	-23.031%
2024-09-30	83.1600	83.8300	82.6600	83.7500	+0.746%	2,259,458	-23.104%
2024-09-27	83.2600	84.0650	82.9400	83.1300	+0.229%	2,058,358	-22.531%
2024-09-26	82.9300	83.4700	82.5600	82.9400	+0.765%	3,141,079	-22.354%
2024-09-25	83.7600	84.1100	81.8150	82.3100	-2.047%	3,345,602	-21.759%
2024-09-24	84.1200	84.6100	83.5700	84.0300	-0.427%	3,684,127	-23.361%
2024-09-23	84.3600	84.6400	83.6200	84.3900	+0.393%	2,151,512	-23.688%
2024-09-20	83.4900	84.0999	83.3200	84.0600	-0.415%	5,386,257	-23.388%
2024-09-19	85.0700	85.1400	83.6550	84.4100	-0.024%	3,093,205	-23.706%
2024-09-18	84.8800	85.1800	84.0800	84.4300	-0.717%	2,660,848	-23.724%
2024-09-17	84.7400	85.6300	84.5650	85.0400	+0.012%	1,812,755	-24.271%
2024-09-16	84.5500	85.2600	83.6100	85.0300	+1.058%	3,022,917	-24.262%
2024-09-13	84.4100	84.7700	84.1200	84.1400	-0.131%	2,616,730	-23.461%
2024-09-12	83.5400	84.4000	83.1750	84.2500	+0.862%	2,390,471	-23.561%
2024-09-11	82.9400	83.6100	81.6300	83.5300	+0.132%	3,286,615	-22.902%
2024-09-10	82.2400	83.4700	81.0489	83.4200	+1.250%	2,937,305	-22.800%
2024-09-09	81.8600	82.9600	81.2900	82.3900	+1.266%	3,164,416	-21.835%
2024-09-06	82.2700	83.1050	81.0800	81.3600	-1.346%	2,697,046	-20.846%
2024-09-05	82.8100	82.9200	81.6500	82.4700	+0.085%	2,286,441	-21.911%
2024-09-04	82.7000	83.2900	82.1300	82.4000	-0.278%	1,984,412	-21.845%
2024-09-03	82.0000	83.1350	81.9900	82.6300	+0.218%	2,976,252	-22.062%
2024-08-30	81.5600	82.4800	81.2000	82.4500	+1.377%	3,955,696	-21.892%
2024-08-29	81.2600	81.8300	80.4800	81.3300	+0.111%	1,791,694	-20.816%
2024-08-28	81.2800	81.8000	80.8400	81.2400	-0.356%	1,645,151	-20.729%
2024-08-27	80.1700	81.9000	80.0000	81.5300	+1.431%	3,098,463	-21.011%
2024-08-26	79.6700	81.0000	79.4100	80.3800	+1.400%	2,094,253	-19.881%
2024-08-23	79.1000	79.4400	78.4950	79.2700	+0.724%	1,992,632	-18.759%
2024-08-22	79.2200	79.4500	78.5500	78.7000	-0.644%	1,775,332	-18.170%
2024-08-21	78.6800	79.3200	78.1400	79.2100	+0.879%	1,852,812	-18.697%
2024-08-20	79.4100	79.4200	78.3618	78.5200	-0.808%	1,720,741	-17.983%
2024-08-19	79.8700	80.2000	78.9400	79.1600	+0.203%	1,892,370	-18.646%
2024-08-16	78.4800	79.0700	78.1650	79.0000	+0.663%	2,104,381	-18.481%
2024-08-15	78.5100	79.2500	78.0000	78.4800	+0.499%	3,101,489	-17.941%
2024-08-14	78.3400	78.4400	77.6800	78.0900	-0.217%	2,985,532	-17.531%
2024-08-13	76.5900	78.3700	76.5400	78.2600	+2.798%	4,320,645	-17.710%
2024-08-12	77.5200	77.7900	75.8150	76.1300	-1.882%	2,795,884	-15.408%
2024-08-09	76.3400	77.7050	75.4700	77.5900	+1.518%	2,516,949	-17.000%
2024-08-08	76.9400	77.6100	75.9500	76.4300	-0.026%	3,188,677	-15.740%
2024-08-07	77.7700	77.9700	76.2000	76.4500	-0.118%	5,815,455	-15.762%
2024-08-06	74.9500	77.6900	72.6750	76.5400	+5.137%	5,722,174	-15.861%
2024-08-05	72.8600	74.1300	72.0100	72.8000	-2.098%	5,573,015	-11.538%
2024-08-02	74.4600	74.6000	73.3300	74.3600	-0.972%	2,224,764	-13.394%
2024-08-01	77.1300	77.3400	74.6100	75.0900	-2.265%	1,987,680	-14.236%
2024-07-31	76.9600	77.4100	76.3500	76.8300	+0.117%	1,853,097	-16.179%
2024-07-30	76.3000	77.1100	76.1550	76.7400	+1.347%	1,950,390	-16.080%
2024-07-29	75.9800	76.3000	75.3000	75.7200	+0.053%	1,805,606	-14.950%
2024-07-26	75.0100	76.5000	74.6700	75.6800	+1.570%	2,285,339	-14.905%
2024-07-25	75.4100	76.0700	74.4650	74.5100	-1.089%	2,872,380	-13.569%
2024-07-24	74.7200	75.4800	74.2400	75.3300	+0.306%	2,617,374	-14.509%
2024-07-23	75.3000	75.5700	74.5700	75.1000	-0.292%	2,583,917	-14.248%
2024-07-22	74.7700	75.5300	74.1600	75.3200	+0.093%	2,622,065	-14.498%
2024-07-19	76.5300	76.5300	74.8550	75.2500	-1.039%	2,948,918	-14.419%
2024-07-18	76.9100	77.2900	75.9500	76.0400	-1.579%	3,155,151	-15.308%
2024-07-17	77.0200	77.9900	76.6400	77.2600	+0.455%	2,078,519	-16.645%
2024-07-16	76.3700	77.1350	76.3700	76.9100	+1.051%	2,691,927	-16.266%
2024-07-15	76.8100	77.3000	76.0500	76.1100	-0.406%	3,780,684	-15.386%
2024-07-12	75.9700	76.6600	75.4500	76.4200	+1.111%	2,314,066	-15.729%
2024-07-11	74.0400	75.6400	73.6100	75.5800	+2.246%	2,229,092	-14.792%
2024-07-10	73.8000	74.1200	72.9200	73.9200	+0.271%	2,215,612	-12.879%
2024-07-09	74.8500	75.0000	73.6000	73.7200	-1.510%	2,615,766	-12.642%
2024-07-08	75.5600	75.8500	74.6600	74.8500	-0.756%	1,782,730	-13.961%
2024-07-05	75.6500	75.7550	74.9800	75.4200	-0.514%	2,114,949	-14.612%
2024-07-03	75.5900	75.9300	74.9550	75.8100	+0.771%	1,260,224	-15.051%
2024-07-02	74.4300	75.3950	74.1350	75.2300	+1.293%	1,901,455	-14.396%
2024-07-01	75.4300	76.2100	73.9700	74.2700	-1.446%	2,523,928	-13.289%
2024-06-28	74.8800	75.4800	74.4800	75.3600	+0.978%	4,783,359	-14.544%
2024-06-27	74.8200	74.9000	73.7881	74.6300	-0.480%	3,076,764	-13.708%
2024-06-26	74.7400	75.2100	74.3300	74.9900	-0.279%	2,792,828	-14.122%
2024-06-25	75.4400	75.9500	75.0600	75.2000	-0.463%	3,060,009	-14.362%
2024-06-24	76.0400	76.9000	75.4800	75.5500	-0.540%	3,911,584	-14.758%
2024-06-21	76.2800	77.0100	75.4700	75.9600	-0.680%	14,413,301	-15.219%
2024-06-20	76.2600	76.7300	75.6000	76.4800	-0.740%	4,530,555	-15.795%
2024-06-18	76.2600	77.7500	75.9100	77.0500	+1.222%	4,358,533	-16.418%
2024-06-17	75.8900	76.3900	74.7500	76.1200	-0.588%	3,677,431	-15.397%
2024-06-14	76.8200	76.9700	75.1400	76.5700	-0.649%	3,935,585	-15.894%
2024-06-13	76.8000	77.0810	75.3750	77.0700	+0.156%	4,446,270	-16.440%
2024-06-12	76.7000	77.8300	76.7000	76.9500	+1.477%	4,811,037	-16.309%
2024-06-11	77.0600	77.0900	75.2750	75.8300	-1.889%	3,802,006	-15.073%
2024-06-10	76.8700	77.5000	76.2900	77.2900	-0.284%	3,867,499	-16.677%
2024-06-07	76.0400	77.5300	75.8300	77.5100	+1.493%	3,996,871	-16.914%
2024-06-06	75.8600	76.5400	75.6400	76.3700	+0.540%	2,489,291	-15.674%
2024-06-05	76.1200	76.3800	75.7300	75.9600	-0.145%	3,179,969	-15.219%