Instrument Fundamentals
Date | Close | Change | Change (%) | Open | High | Low |
---|---|---|---|---|---|---|
Jan 27, 2025 | 96.344 | -1.65 | -1.69% | 97.993 | 98.242 | 95.594 |
Jan 20, 2025 | 97.993 | 1.13 | 1.17% | 96.859 | 98.759 | 96.66 |
Jan 13, 2025 | 96.859 | -0.31 | -0.31% | 97.159 | 97.95 | 96.055 |
Jan 6, 2025 | 97.161 | -0.81 | -0.83% | 97.97 | 99.159 | 96.784 |
Dec 30, 2024 | 97.968 | -0.32 | -0.33% | 98.285 | 98.726 | 96.922 |
Dec 23, 2024 | 98.286 | 0.38 | 0.38% | 97.905 | 98.435 | 97.734 |
Dec 16, 2024 | 97.906 | 0.2 | 0.21% | 97.698 | 98.73 | 95.793 |
Dec 9, 2024 | 97.698 | 1.78 | 1.85% | 95.915 | 98.056 | 95.607 |
Dec 2, 2024 | 95.915 | -1.52 | -1.56% | 97.428 | 98.011 | 95.511 |
Nov 25, 2024 | 97.428 | -3.37 | -3.35% | 100.797 | 100.978 | 97.31 |
Nov 18, 2024 | 100.796 | 0.82 | 0.82% | 99.969 | 101.553 | 99.476 |
Nov 11, 2024 | 99.966 | -0.71 | -0.7% | 100.667 | 101.349 | 99.411 |
Nov 4, 2024 | 100.667 | 0.3 | 0.3% | 100.361 | 102.397 | 100.003 |
Oct 28, 2024 | 100.361 | -0.63 | -0.62% | 100.986 | 101.515 | 99.532 |
Oct 21, 2024 | 100.986 | 0.55 | 0.54% | 100.434 | 101.684 | 99.936 |
Oct 14, 2024 | 100.433 | -0.05 | -0.05% | 100.48 | 100.939 | 99.422 |
Oct 7, 2024 | 100.48 | -0.66 | -0.65% | 101.135 | 101.199 | 99.078 |
Sep 30, 2024 | 101.135 | 2.34 | 2.37% | 98.789 | 101.409 | 98.084 |
Sep 23, 2024 | 98.779 | 0.66 | 0.67% | 98.113 | 100.717 | 97.616 |
Sep 16, 2024 | 98.111 | 3.56 | 3.76% | 94.551 | 98.299 | 93.859 |
Sep 9, 2024 | 94.551 | -0.49 | -0.51% | 95.033 | 95.702 | 93.582 |
Sep 2, 2024 | 95.032 | -4.05 | -4.09% | 99.077 | 99.86 | 94.653 |
Aug 26, 2024 | 99.077 | 1.39 | 1.43% | 97.678 | 99.266 | 97.256 |
Aug 19, 2024 | 97.678 | -1.05 | -1.06% | 98.72 | 99.026 | 96.979 |
Aug 12, 2024 | 98.72 | 2.12 | 2.19% | 96.596 | 98.901 | 96.495 |
Aug 5, 2024 | 96.596 | 2 | 2.12% | 94.59 | 97.441 | 90.096 |
Jul 29, 2024 | 94.59 | -6.42 | -6.36% | 101.004 | 101.768 | 94.347 |
Jul 22, 2024 | 101.004 | -4.4 | -4.18% | 105.401 | 105.402 | 99.204 |
Jul 15, 2024 | 105.402 | -1.77 | -1.65% | 107.167 | 107.204 | 104.516 |
Jul 8, 2024 | 107.167 | -1.2 | -1.11% | 108.36 | 109.366 | 106.734 |
Jul 1, 2024 | 108.36 | 0.96 | 0.9% | 107.39 | 108.592 | 107.232 |
Jun 24, 2024 | 107.39 | 1.31 | 1.23% | 106.078 | 107.456 | 105.577 |
Jun 17, 2024 | 106.079 | 1.9 | 1.82% | 104.176 | 106.148 | 103.579 |
Jun 10, 2024 | 104.176 | 0.96 | 0.93% | 103.212 | 104.796 | 103.147 |
Jun 3, 2024 | 103.212 | -1.4 | -1.34% | 104.605 | 104.718 | 102.603 |
May 27, 2024 | 104.605 | 0.72 | 0.69% | 103.882 | 104.854 | 103.351 |
May 20, 2024 | 103.881 | -0.47 | -0.45% | 104.346 | 104.557 | 103.463 |
May 13, 2024 | 104.346 | 1.5 | 1.46% | 102.842 | 104.424 | 102.593 |
May 6, 2024 | 102.842 | 1.3 | 1.28% | 101.537 | 103.16 | 101.404 |
Apr 29, 2024 | 101.537 | -1.95 | -1.89% | 103.483 | 104.988 | 99.876 |
Apr 22, 2024 | 103.483 | 4.13 | 4.15% | 99.352 | 103.575 | 99.323 |
Apr 15, 2024 | 99.352 | 0.1 | 0.1% | 99.251 | 100.012 | 97.767 |
Apr 8, 2024 | 99.251 | -0.4 | -0.4% | 99.643 | 100.801 | 98.726 |
Apr 1, 2024 | 99.642 | 0.72 | 0.73% | 98.914 | 100.393 | 98.254 |
Mar 25, 2024 | 98.913 | 0.33 | 0.33% | 98.579 | 99.243 | 98.165 |
Mar 18, 2024 | 98.579 | 0.9 | 0.92% | 97.675 | 100.162 | 97.558 |
Mar 11, 2024 | 97.675 | 0.43 | 0.44% | 97.242 | 98.044 | 96.89 |
Mar 4, 2024 | 97.243 | -0.75 | -0.77% | 97.988 | 98.208 | 97.17 |
Feb 26, 2024 | 97.988 | -0.79 | -0.8% | 98.772 | 98.775 | 97.328 |
Feb 19, 2024 | 98.772 | 0.62 | 0.63% | 98.144 | 99.05 | 97.989 |
Feb 12, 2024 | 98.146 | 0.81 | 0.84% | 97.328 | 98.251 | 97.057 |
Feb 5, 2024 | 97.329 | 0.73 | 0.75% | 96.595 | 97.453 | 96.204 |
Jan 29, 2024 | 96.596 | -0.86 | -0.89% | 97.456 | 97.691 | 95.494 |
Jan 22, 2024 | 97.456 | -0.23 | -0.24% | 97.683 | 97.875 | 96.873 |
Jan 15, 2024 | 97.682 | 0.59 | 0.61% | 97.084 | 97.814 | 96.579 |
Jan 8, 2024 | 97.084 | -0.1 | -0.11% | 97.182 | 97.792 | 96.136 |
Jan 1, 2024 | 97.179 | 1.26 | 1.32% | 95.912 | 97.387 | 95.831 |
Dec 25, 2023 | 95.996 | -0.81 | -0.84% | 96.802 | 97.585 | 95.934 |
Dec 18, 2023 | 96.724 | 1.39 | 1.46% | 95.331 | 97.572 | 95.269 |
Dec 11, 2023 | 95.331 | -0.07 | -0.07% | 95.393 | 96.141 | 94.566 |
Dec 4, 2023 | 95.393 | -2.41 | -2.46% | 97.797 | 97.905 | 93.704 |
Nov 27, 2023 | 97.797 | -0.64 | -0.65% | 98.43 | 98.485 | 97.231 |
Nov 20, 2023 | 98.431 | 0.8 | 0.82% | 97.626 | 98.534 | 96.821 |
Nov 13, 2023 | 97.626 | 1.23 | 1.28% | 96.389 | 98.605 | 96.279 |
Nov 6, 2023 | 96.388 | -0.99 | -1.01% | 97.37 | 97.581 | 96.029 |
Oct 30, 2023 | 97.37 | 2.46 | 2.6% | 94.901 | 97.391 | 94.834 |
Oct 23, 2023 | 94.9 | 0.17 | 0.18% | 94.723 | 95.89 | 94.235 |
Oct 16, 2023 | 94.723 | 0.33 | 0.35% | 94.387 | 95.656 | 94.213 |
Oct 9, 2023 | 94.384 | -0.61 | -0.64% | 94.99 | 95.821 | 94.044 |
Oct 2, 2023 | 94.992 | -1.26 | -1.31% | 96.247 | 96.406 | 93.019 |
Sep 25, 2023 | 96.247 | 0.65 | 0.68% | 95.595 | 96.915 | 94.713 |
Sep 18, 2023 | 95.595 | 0.37 | 0.39% | 95.216 | 96.062 | 94.497 |
Sep 11, 2023 | 95.216 | 1.11 | 1.18% | 94.105 | 95.539 | 93.867 |
Sep 4, 2023 | 94.104 | -0.13 | -0.14% | 94.229 | 94.71 | 93.579 |
Aug 28, 2023 | 94.23 | 0.21 | 0.23% | 94.013 | 95.055 | 93.821 |
Aug 21, 2023 | 94.015 | 0.81 | 0.87% | 93.204 | 94.17 | 92.821 |
Aug 14, 2023 | 93.204 | -0.87 | -0.92% | 94.067 | 94.859 | 92.78 |
Aug 7, 2023 | 94.067 | 0.81 | 0.87% | 93.25 | 94.927 | 92.892 |
Jul 31, 2023 | 93.252 | -0.48 | -0.51% | 93.727 | 95.824 | 92.944 |
Jul 24, 2023 | 93.728 | -1.61 | -1.68% | 95.328 | 95.851 | 91.774 |
Jul 17, 2023 | 95.329 | 0.51 | 0.53% | 94.818 | 95.777 | 93.768 |
Jul 10, 2023 | 94.816 | -0.29 | -0.3% | 95.1 | 95.471 | 93.235 |
Jul 3, 2023 | 95.102 | -1.04 | -1.08% | 96.132 | 96.824 | 94.716 |
Jun 26, 2023 | 96.132 | 0.24 | 0.25% | 95.886 | 96.489 | 95.147 |
Jun 19, 2023 | 95.884 | -1.6 | -1.64% | 97.48 | 97.572 | 95.248 |
Jun 12, 2023 | 97.483 | 3.48 | 3.71% | 93.994 | 97.669 | 93.868 |
Jun 5, 2023 | 93.995 | 1.5 | 1.62% | 92.495 | 94.09 | 92.128 |
May 29, 2023 | 92.494 | 0.57 | 0.62% | 91.916 | 92.55 | 90.256 |
May 22, 2023 | 91.916 | 0.23 | 0.25% | 91.68 | 92.344 | 90.747 |
May 15, 2023 | 91.681 | 1.4 | 1.55% | 90.273 | 92.345 | 90.197 |
May 8, 2023 | 90.273 | -0.94 | -1.03% | 91.207 | 91.869 | 89.787 |
May 1, 2023 | 91.208 | 1.03 | 1.14% | 90.172 | 92.43 | 89.157 |
Apr 24, 2023 | 90.173 | 0.56 | 0.62% | 89.612 | 90.257 | 87.862 |
Apr 17, 2023 | 89.611 | -0.23 | -0.26% | 89.838 | 90.773 | 89.392 |
Apr 10, 2023 | 89.838 | 1.69 | 1.92% | 88.142 | 90.165 | 87.996 |
Apr 3, 2023 | 88.141 | -0.65 | -0.73% | 88.782 | 90.154 | 87.585 |
Mar 27, 2023 | 88.782 | 1.71 | 1.96% | 87.071 | 89.672 | 86.708 |
Mar 20, 2023 | 87.07 | -1.73 | -1.94% | 88.791 | 89.229 | 86.05 |
Mar 13, 2023 | 88.79 | -0.73 | -0.81% | 89.514 | 90.187 | 87.344 |
Mar 6, 2023 | 89.514 | -2.35 | -2.56% | 91.86 | 91.898 | 88.157 |
Feb 27, 2023 | 91.859 | 0 | 0% | 91.855 | 92.236 | 91.272 |
Feb 20, 2023 | 91.852 | -0.39 | -0.42% | 92.239 | 92.99 | 91.243 |
Feb 13, 2023 | 92.239 | 0.09 | 0.1% | 92.146 | 92.307 | 92.132 |
Feb 6, 2023 | 90.917 | -0.43 | -0.47% | 91.341 | 91.924 | 90.212 |
Jan 30, 2023 | 91.346 | -0.92 | -1% | 92.263 | 92.638 | 90.168 |
Jan 23, 2023 | 92.262 | 1.92 | 2.13% | 90.337 | 92.797 | 90.146 |
Jan 16, 2023 | 90.337 | 1.07 | 1.19% | 89.267 | 91.899 | 88.096 |
Jan 9, 2023 | 89.263 | -1.62 | -1.78% | 90.874 | 91.802 | 88.608 |
Jan 2, 2023 | 90.873 | 1.67 | 1.87% | 89.202 | 91.015 | 87.393 |
Dec 26, 2022 | 89.204 | -0.17 | -0.19% | 89.373 | 91.04 | 88.889 |
Dec 19, 2022 | 88.95 | -2.37 | -2.59% | 91.312 | 92.002 | 87 |
Dec 12, 2022 | 91.31 | -1.36 | -1.46% | 92.661 | 93.337 | 90.961 |
Dec 5, 2022 | 92.661 | 1.06 | 1.16% | 91.594 | 92.884 | 91.404 |
Nov 28, 2022 | 91.596 | -1.93 | -2.06% | 93.522 | 93.832 | 91.069 |
Nov 21, 2022 | 93.523 | -0.21 | -0.22% | 93.724 | 94.119 | 93.102 |
Nov 14, 2022 | 93.724 | 0.27 | 0.28% | 93.453 | 94.637 | 92.897 |
Nov 7, 2022 | 93.454 | -1.08 | -1.15% | 94.532 | 95.178 | 92.574 |
Oct 31, 2022 | 94.531 | -0.07 | -0.07% | 94.592 | 95.541 | 92.939 |
Oct 24, 2022 | 94.598 | 0.6 | 0.64% | 93.99 | 95.424 | 93.568 |
Oct 17, 2022 | 93.991 | 1.53 | 1.65% | 92.461 | 95.725 | 92.243 |
Oct 10, 2022 | 92.459 | -0.05 | -0.06% | 92.508 | 93.53 | 90.816 |
Oct 3, 2022 | 92.509 | -0.44 | -0.47% | 92.944 | 94.674 | 92.203 |
Sep 26, 2022 | 92.942 | -0.78 | -0.83% | 93.712 | 94.197 | 92.108 |
Sep 19, 2022 | 93.715 | 0.18 | 0.19% | 93.535 | 93.757 | 93.331 |
Sep 12, 2022 | 95.986 | -1.6 | -1.64% | 97.579 | 98.607 | 95.532 |
Sep 5, 2022 | 97.577 | 2.18 | 2.29% | 95.388 | 97.896 | 95.017 |
Aug 29, 2022 | 95.387 | 0.56 | 0.59% | 94.823 | 96.185 | 94.747 |
Aug 22, 2022 | 94.821 | 0.6 | 0.64% | 94.215 | 95.75 | 94.084 |
Aug 15, 2022 | 94.216 | -0.63 | -0.67% | 94.843 | 94.934 | 93.048 |
Aug 8, 2022 | 94.839 | 1.62 | 1.74% | 93.217 | 95.133 | 93.198 |
Aug 1, 2022 | 93.217 | 0.26 | 0.28% | 92.95 | 93.788 | 90.501 |
Jul 25, 2022 | 92.951 | -1.16 | -1.24% | 94.109 | 95.678 | 92.829 |
Jul 18, 2022 | 94.109 | -0.1 | -0.1% | 94.201 | 95.738 | 93.92 |
Jul 11, 2022 | 94.201 | 0.92 | 0.99% | 93.276 | 94.278 | 91.938 |
Jul 4, 2022 | 93.276 | 1.31 | 1.43% | 91.96 | 93.969 | 91.509 |
Jun 27, 2022 | 91.96 | -1.82 | -1.94% | 93.771 | 94.699 | 91.403 |
Jun 20, 2022 | 93.769 | -0.26 | -0.28% | 94.027 | 95.303 | 92.63 |
Jun 13, 2022 | 94.024 | -0.58 | -0.61% | 94.6 | 94.968 | 91.944 |
Jun 6, 2022 | 94.598 | 0.48 | 0.51% | 94.109 | 96.864 | 93.751 |
May 30, 2022 | 94.109 | 3.01 | 3.31% | 91.089 | 94.557 | 90.93 |
May 23, 2022 | 91.089 | 0.79 | 0.88% | 90.289 | 91.211 | 89.219 |
May 16, 2022 | 90.291 | 0.4 | 0.44% | 89.887 | 91.152 | 88.443 |
May 9, 2022 | 89.888 | -2.2 | -2.39% | 92.081 | 92.129 | 87.283 |
May 2, 2022 | 92.081 | 0.27 | 0.29% | 91.806 | 94.007 | 91.476 |
Apr 25, 2022 | 91.806 | -1.19 | -1.28% | 92.992 | 93.504 | 90.411 |
Apr 18, 2022 | 92.992 | -0.64 | -0.69% | 93.631 | 95.727 | 92.872 |
Apr 11, 2022 | 93.631 | 1.02 | 1.11% | 92.603 | 93.848 | 92.501 |
Apr 4, 2022 | 92.603 | 0.82 | 0.89% | 91.778 | 94.147 | 91.554 |
Mar 28, 2022 | 91.778 | -0.12 | -0.13% | 91.895 | 94.299 | 90.744 |
Mar 21, 2022 | 91.754 | 3.49 | 3.95% | 88.262 | 92.007 | 87.832 |
Mar 14, 2022 | 88.32 | 2.79 | 3.27% | 85.52 | 88.374 | 84.592 |
Mar 7, 2022 | 85.551 | 0.79 | 0.93% | 84.755 | 85.889 | 83.808 |
Feb 28, 2022 | 84.695 | 1.74 | 2.09% | 82.953 | 85.143 | 82.756 |
Feb 21, 2022 | 83.55 | 1.05 | 1.27% | 82.497 | 83.831 | 82.011 |
Feb 14, 2022 | 82.563 | 0.33 | 0.4% | 82.227 | 83.336 | 81.546 |
Feb 7, 2022 | 82.368 | 0.81 | 0.99% | 81.557 | 83.99 | 81.411 |
Jan 31, 2022 | 81.524 | 0.95 | 1.18% | 80.572 | 82.284 | 80.545 |
Jan 24, 2022 | 80.621 | -0.91 | -1.12% | 81.53 | 82.153 | 80.365 |
Jan 17, 2022 | 81.577 | -0.81 | -0.98% | 82.382 | 82.97 | 81.492 |
Jan 10, 2022 | 82.382 | -0.56 | -0.68% | 82.941 | 83.746 | 82.089 |
Jan 3, 2022 | 82.978 | -0.58 | -0.7% | 83.555 | 84.296 | 82.628 |
Dec 27, 2021 | 83.691 | 1.07 | 1.3% | 82.616 | 83.758 | 82.529 |
Dec 20, 2021 | 82.664 | 1.68 | 2.07% | 80.981 | 82.984 | 80.27 |
Dec 13, 2021 | 81.031 | -0.15 | -0.19% | 81.179 | 82.437 | 80.478 |
Dec 6, 2021 | 81.315 | 2.33 | 2.96% | 78.977 | 81.715 | 78.962 |
Nov 29, 2021 | 78.979 | -1.96 | -2.42% | 80.935 | 81.476 | 78.788 |
Nov 22, 2021 | 80.647 | -1.76 | -2.13% | 82.399 | 83.25 | 80.471 |
Nov 15, 2021 | 82.484 | -1 | -1.19% | 83.477 | 84.16 | 82.154 |
Nov 8, 2021 | 83.511 | -0.33 | -0.4% | 83.839 | 84.174 | 82.995 |
Nov 1, 2021 | 83.929 | -1.75 | -2.05% | 85.679 | 86.058 | 83.817 |
Oct 25, 2021 | 85.709 | 0.95 | 1.12% | 84.756 | 86.057 | 84.677 |
Oct 18, 2021 | 84.745 | 0.07 | 0.08% | 84.673 | 86.254 | 84.273 |
Oct 11, 2021 | 84.77 | 2.83 | 3.46% | 81.933 | 84.924 | 81.852 |
Oct 4, 2021 | 82.022 | 1.45 | 1.81% | 80.563 | 82.073 | 80.487 |
Sep 27, 2021 | 80.646 | 0.36 | 0.45% | 80.284 | 81.312 | 79.899 |
Sep 20, 2021 | 80.411 | 0.57 | 0.71% | 79.837 | 80.767 | 78.843 |
Sep 13, 2021 | 79.89 | -0.92 | -1.14% | 80.806 | 81.147 | 79.747 |
Sep 6, 2021 | 80.807 | -0.96 | -1.17% | 81.761 | 81.987 | 80.75 |
Aug 30, 2021 | 81.728 | 1.46 | 1.82% | 80.26 | 82.026 | 79.977 |
Aug 23, 2021 | 80.307 | 2.02 | 2.58% | 78.281 | 80.35 | 78.006 |
Aug 16, 2021 | 78.399 | -2.32 | -2.87% | 80.71 | 80.874 | 77.893 |
Aug 9, 2021 | 80.765 | -0.32 | -0.39% | 81.08 | 81.58 | 80.707 |
Aug 2, 2021 | 81.055 | 0.58 | 0.72% | 80.468 | 81.396 | 80.154 |
Jul 26, 2021 | 80.564 | -0.79 | -0.97% | 81.351 | 81.514 | 80.45 |
Jul 19, 2021 | 81.399 | -0.02 | -0.03% | 81.418 | 81.655 | 79.841 |
Jul 12, 2021 | 81.41 | -0.97 | -1.18% | 82.38 | 82.817 | 81.348 |
Jul 5, 2021 | 82.465 | -1.02 | -1.22% | 83.476 | 84.193 | 81.318 |
Jun 28, 2021 | 83.553 | -0.39 | -0.47% | 83.94 | 84.159 | 82.812 |
Jun 21, 2021 | 84.112 | 1.44 | 1.74% | 82.666 | 84.254 | 82.133 |
Jun 14, 2021 | 82.666 | -1.9 | -2.25% | 84.564 | 84.936 | 82.418 |
Jun 7, 2021 | 84.565 | -0.3 | -0.35% | 84.856 | 85.052 | 84.387 |
May 31, 2021 | 84.856 | 0.14 | 0.16% | 84.715 | 85.189 | 84.315 |
May 24, 2021 | 84.715 | 0.57 | 0.68% | 84.136 | 85.15 | 83.973 |
May 17, 2021 | 84.135 | -0.98 | -1.15% | 85.108 | 85.146 | 84.042 |
May 10, 2021 | 85.108 | -0.22 | -0.25% | 85.319 | 85.802 | 84.292 |
May 3, 2021 | 85.319 | 0.95 | 1.12% | 84.369 | 85.329 | 83.929 |
Apr 26, 2021 | 84.369 | 0.84 | 1% | 83.527 | 85.006 | 83.498 |
Apr 19, 2021 | 83.528 | -0.34 | -0.4% | 83.86 | 84.717 | 83.042 |
Apr 12, 2021 | 83.86 | 0.23 | 0.28% | 83.622 | 84.412 | 83.031 |
Apr 5, 2021 | 83.622 | -0.71 | -0.84% | 84.328 | 84.461 | 83.034 |