Instrument Fundamentals
Date | Close | Change | Change (%) | Open | High | Low |
---|---|---|---|---|---|---|
Jan 27, 2025 | 24.7655 | 0.08 | 0.36% | 24.6758 | 24.9449 | 24.4165 |
Jan 20, 2025 | 24.8353 | 0 | 0% | 24.8353 | 24.9449 | 24.7256 |
Jan 13, 2025 | 24.925 | 0.23 | 0.96% | 24.6857 | 25.1543 | 24.6259 |
Jan 6, 2025 | 24.6558 | 0.53 | 2.23% | 24.1174 | 24.7356 | 23.8782 |
Dec 30, 2024 | 23.8881 | -0.04 | -0.17% | 23.928 | 24.2072 | 23.7286 |
Dec 23, 2024 | 23.5093 | 0 | 0.04% | 23.4993 | 23.6788 | 23.3597 |
Dec 16, 2024 | 23.4893 | -0.44 | -1.84% | 23.928 | 23.9679 | 23.2401 |
Dec 9, 2024 | 23.918 | 0.05 | 0.25% | 23.8582 | 24.1374 | 23.7884 |
Dec 2, 2024 | 23.589 | 0.12 | 0.55% | 23.4594 | 23.6588 | 23.2899 |
Nov 25, 2024 | 23.609 | -0.08 | -0.34% | 23.6887 | 23.7785 | 23.4794 |
Nov 18, 2024 | 23.7785 | 0.45 | 1.96% | 23.3198 | 23.8283 | 23.2899 |
Nov 11, 2024 | 23.1902 | -0.07 | -0.31% | 23.26 | 23.3398 | 23.0307 |
Nov 4, 2024 | 23.4096 | -0.02 | -0.09% | 23.4295 | 23.7286 | 23.1105 |
Oct 28, 2024 | 23.2999 | 0.08 | 0.38% | 23.2102 | 23.589 | 23.1902 |
Oct 21, 2024 | 23.6588 | 0.18 | 0.8% | 23.4694 | 23.7585 | 23.3298 |
Oct 14, 2024 | 23.3597 | -0.36 | -1.52% | 23.7186 | 23.8582 | 23.27 |
Oct 7, 2024 | 23.9978 | -0.06 | -0.25% | 24.0576 | 24.1972 | 23.4195 |
Sep 30, 2024 | 24.1174 | 0.57 | 2.45% | 23.5392 | 24.2271 | 23.5093 |
Sep 23, 2024 | 23.6887 | 0.15 | 0.67% | 23.5292 | 23.9081 | 23.4395 |
Sep 16, 2024 | 23.3996 | 0.35 | 1.55% | 23.0407 | 23.4195 | 22.9011 |
Sep 9, 2024 | 22.8313 | 0.47 | 2.14% | 22.3527 | 22.931 | 22.1434 |
Sep 2, 2024 | 22.2929 | -0.37 | -1.63% | 22.6618 | 22.7815 | 22.2331 |
Aug 26, 2024 | 22.9609 | -0.25 | -1.08% | 23.2102 | 23.2899 | 22.921 |
Aug 19, 2024 | 23.0008 | 0.19 | 0.87% | 22.8014 | 23.0008 | 22.5821 |
Aug 12, 2024 | 22.7216 | -0.19 | -0.83% | 22.9111 | 23.0008 | 22.5621 |
Aug 5, 2024 | 22.7615 | 0.5 | 2.28% | 22.253 | 22.8712 | 22.2431 |
Jul 29, 2024 | 22.6518 | -0.19 | -0.83% | 22.8413 | 23.0905 | 22.5422 |
Jul 22, 2024 | 22.8512 | -0.25 | -1.08% | 23.1005 | 23.28 | 22.8213 |
Jul 15, 2024 | 23.1204 | -0.63 | -2.65% | 23.7485 | 23.8283 | 23.1005 |
Jul 8, 2024 | 23.8782 | -0.27 | -1.12% | 24.1473 | 24.1673 | 23.8084 |
Jul 1, 2024 | 24.3168 | 0.45 | 1.92% | 23.8582 | 24.4066 | 23.7485 |
Jun 24, 2024 | 23.8283 | -0.27 | -1.12% | 24.0975 | 24.277 | 23.7984 |
Jun 17, 2024 | 24.0576 | 0.06 | 0.29% | 23.9878 | 24.4265 | 23.918 |
Jun 10, 2024 | 24.0975 | 0.18 | 0.79% | 23.9081 | 24.267 | 23.7386 |
Jun 3, 2024 | 23.7585 | -0.33 | -1.37% | 24.0875 | 24.1573 | 23.599 |
May 27, 2024 | 24.0078 | -0.72 | -2.91% | 24.7256 | 24.8054 | 23.938 |
May 20, 2024 | 24.3467 | -0.19 | -0.78% | 24.5362 | 24.8652 | 24.2371 |
May 13, 2024 | 24.5461 | 0.53 | 2.24% | 24.0078 | 24.5461 | 23.8084 |
May 6, 2024 | 23.9579 | 0.2 | 0.88% | 23.7485 | 24.0676 | 23.3099 |
Apr 29, 2024 | 23.6588 | -0.76 | -3.11% | 24.4165 | 24.4265 | 23.0407 |
Apr 22, 2024 | 24.3567 | 0.22 | 0.95% | 24.1274 | 24.4764 | 23.9679 |
Apr 15, 2024 | 24.3069 | -0.05 | -0.21% | 24.3567 | 24.4265 | 23.9978 |
Apr 8, 2024 | 24.2969 | -0.12 | -0.49% | 24.4165 | 24.6957 | 24.0776 |
Apr 1, 2024 | 24.3667 | 0.66 | 2.81% | 23.6987 | 24.4764 | 23.5691 |
Mar 25, 2024 | 23.6588 | 0.12 | 0.55% | 23.5292 | 23.6887 | 23.3298 |
Mar 18, 2024 | 23.4395 | -0.38 | -1.6% | 23.8183 | 23.8283 | 23.3497 |
Mar 11, 2024 | 23.6389 | 0.48 | 2.11% | 23.1503 | 23.6588 | 23.1105 |
Mar 4, 2024 | 23.1404 | -0.05 | -0.22% | 23.1902 | 23.3597 | 22.9111 |
Feb 26, 2024 | 23.0307 | 0.32 | 1.44% | 22.7017 | 23.0905 | 22.6917 |
Feb 19, 2024 | 22.6518 | -0.22 | -0.96% | 22.8712 | 22.921 | 22.6319 |
Feb 12, 2024 | 22.8413 | -0.31 | -1.34% | 23.1503 | 23.2102 | 22.6518 |
Feb 5, 2024 | 23.1503 | 0.55 | 2.47% | 22.592 | 23.2201 | 22.4724 |
Jan 29, 2024 | 22.6518 | -0.35 | -1.52% | 23.0008 | 23.1503 | 22.5322 |
Jan 22, 2024 | 23.1503 | 0.76 | 3.42% | 22.3827 | 23.1503 | 22.3727 |
Jan 15, 2024 | 22.4923 | -0.03 | -0.14% | 22.5222 | 22.6419 | 22.1733 |
Jan 8, 2024 | 22.3627 | 0.35 | 1.63% | 22.0038 | 22.6718 | 21.9539 |
Jan 1, 2024 | 22.3428 | -0.11 | -0.49% | 22.4524 | 22.4624 | 22.2331 |
Dec 25, 2023 | 22.3727 | -0.23 | -1.02% | 22.602 | 22.8313 | 22.3228 |
Dec 18, 2023 | 22.592 | -0.11 | -0.49% | 22.7017 | 22.8114 | 22.4524 |
Dec 11, 2023 | 22.5123 | 0.15 | 0.71% | 22.3527 | 22.6618 | 22.1234 |
Dec 4, 2023 | 22.4425 | -0.53 | -2.31% | 22.9709 | 23.0506 | 22.2929 |
Nov 27, 2023 | 23.0905 | -0.1 | -0.43% | 23.1902 | 23.5491 | 23.0806 |
Nov 20, 2023 | 23.2102 | -0.16 | -0.69% | 23.3697 | 23.6289 | 23.1703 |
Nov 13, 2023 | 23.27 | 0.03 | 0.17% | 23.2301 | 23.6788 | 23.1703 |
Nov 6, 2023 | 23.1503 | -0.75 | -3.13% | 23.8981 | 23.9679 | 23.1304 |
Oct 30, 2023 | 23.8084 | -0.02 | -0.09% | 23.8283 | 23.9779 | 23.5192 |
Oct 23, 2023 | 23.9579 | 0 | 0.04% | 23.9479 | 24.0078 | 23.4893 |
Oct 16, 2023 | 23.9479 | 0.15 | 0.67% | 23.7884 | 24.1773 | 23.6987 |
Oct 9, 2023 | 23.8283 | 0.4 | 1.74% | 23.4195 | 23.8482 | 23.1703 |
Oct 2, 2023 | 23.2201 | -0.65 | -2.72% | 23.8682 | 23.8881 | 22.9809 |
Sep 25, 2023 | 23.9081 | -0.25 | -1.04% | 24.1573 | 24.257 | 23.8682 |
Sep 18, 2023 | 24.267 | -0.52 | -2.1% | 24.7854 | 24.8054 | 24.1972 |
Sep 11, 2023 | 24.8153 | 0.12 | 0.52% | 24.6857 | 24.9749 | 24.596 |
Sep 4, 2023 | 24.4963 | -0.06 | -0.25% | 24.5561 | 24.6658 | 24.3368 |
Aug 28, 2023 | 24.5262 | 0.16 | 0.69% | 24.3567 | 24.6159 | 24.2371 |
Aug 21, 2023 | 24.3667 | 0.25 | 1.07% | 24.1075 | 24.4066 | 23.8084 |
Aug 14, 2023 | 23.9779 | 0.03 | 0.16% | 23.938 | 24.0377 | 23.6588 |
Aug 7, 2023 | 24.0975 | 0.07 | 0.33% | 24.0177 | 24.3168 | 23.6289 |
Jul 31, 2023 | 24.0377 | -0.19 | -0.79% | 24.2271 | 24.3567 | 23.8582 |
Jul 24, 2023 | 24.3966 | 0.11 | 0.49% | 24.277 | 24.5561 | 24.1773 |
Jul 17, 2023 | 24.0277 | 0.62 | 2.68% | 23.3996 | 24.0676 | 23.28 |
Jul 10, 2023 | 23.4893 | 0.56 | 2.47% | 22.921 | 23.5691 | 22.921 |
Jul 3, 2023 | 22.8313 | 0.06 | 0.3% | 22.7615 | 23.0407 | 22.612 |
Jun 26, 2023 | 22.6917 | -0.39 | -1.69% | 23.0806 | 23.2401 | 22.273 |
Jun 19, 2023 | 23.0307 | -0.41 | -1.75% | 23.4395 | 23.6488 | 22.8712 |
Jun 12, 2023 | 23.7286 | 1.27 | 5.68% | 22.4524 | 23.7585 | 22.3228 |
Jun 5, 2023 | 22.5721 | 0.19 | 0.89% | 22.3727 | 22.7017 | 22.263 |
May 29, 2023 | 22.3228 | 0.27 | 1.26% | 22.0437 | 22.3228 | 21.7246 |
May 22, 2023 | 22.3627 | 0.05 | 0.26% | 22.3029 | 22.5023 | 21.944 |
May 15, 2023 | 22.4026 | -0.29 | -1.28% | 22.6917 | 22.8014 | 22.2331 |
May 8, 2023 | 22.4624 | -0.62 | -2.68% | 23.0806 | 23.0806 | 22.3827 |
May 1, 2023 | 22.8213 | -0.12 | -0.53% | 22.941 | 23.0806 | 22.2331 |
Apr 24, 2023 | 23.0207 | -0.28 | -1.2% | 23.2999 | 23.5093 | 22.7017 |
Apr 17, 2023 | 23.3597 | -0.57 | -2.36% | 23.9221 | 24.1716 | 23.3198 |
Apr 10, 2023 | 23.942 | 0.42 | 1.82% | 23.5129 | 24.0219 | 23.5029 |
Apr 3, 2023 | 23.5827 | -0.08 | -0.34% | 23.6626 | 23.8023 | 23.443 |
Mar 27, 2023 | 23.3732 | 0.63 | 2.8% | 22.7344 | 23.4131 | 22.6845 |
Mar 20, 2023 | 22.7344 | -0.05 | -0.22% | 22.7843 | 23.0139 | 22.5748 |
Mar 13, 2023 | 22.8342 | -0.34 | -1.47% | 23.1736 | 23.5229 | 22.5548 |
Mar 6, 2023 | 23.3432 | -0.52 | -2.18% | 23.8622 | 24.0418 | 23.2035 |
Feb 27, 2023 | 24.1815 | 0.62 | 2.66% | 23.5528 | 24.1915 | 23.5029 |
Feb 20, 2023 | 23.5229 | -0.36 | -1.51% | 23.8821 | 23.942 | 23.3133 |
Feb 13, 2023 | 23.6626 | -0.25 | -1.05% | 23.9121 | 24.1316 | 23.4929 |
Feb 6, 2023 | 24.0119 | 0.37 | 1.6% | 23.6326 | 24.0119 | 23.3332 |
Jan 30, 2023 | 23.6526 | -0.76 | -3.11% | 24.4111 | 24.6406 | 23.5528 |
Jan 23, 2023 | 24.441 | 0.08 | 0.36% | 24.3512 | 24.6306 | 24.2913 |
Jan 16, 2023 | 24.4809 | 0.11 | 0.49% | 24.3612 | 24.7105 | 24.3213 |
Jan 9, 2023 | 24.3412 | 0.54 | 2.3% | 23.7923 | 24.3612 | 23.6127 |
Jan 2, 2023 | 23.5927 | -0.65 | -2.68% | 24.2414 | 24.3312 | 23.2634 |
Dec 26, 2022 | 24.4211 | 0.35 | 1.49% | 24.0618 | 24.5109 | 24.0119 |
Dec 19, 2022 | 24.2614 | 0.53 | 2.27% | 23.7225 | 24.2813 | 23.5528 |
Dec 12, 2022 | 23.7524 | -2.14 | -8.25% | 25.8881 | 26.6865 | 23.6626 |
Dec 5, 2022 | 25.8183 | -0.75 | -2.82% | 26.5668 | 26.6366 | 25.5987 |
Nov 28, 2022 | 26.4769 | 0.4 | 1.56% | 26.0678 | 27.0957 | 26.0578 |
Nov 21, 2022 | 26.3971 | 0.07 | 0.3% | 26.3173 | 26.8662 | 26.1276 |
Nov 14, 2022 | 26.6067 | -0.52 | -1.92% | 27.1256 | 27.435 | 26.2873 |
Nov 7, 2022 | 27.1755 | -0.14 | -0.52% | 27.3153 | 27.4151 | 26.6765 |
Oct 31, 2022 | 27.3452 | 1.14 | 4.38% | 26.1975 | 27.3552 | 26.1775 |
Oct 24, 2022 | 26.2175 | 0.07 | 0.3% | 26.1376 | 26.6067 | 25.9879 |
Oct 17, 2022 | 26.1875 | -0.09 | -0.35% | 26.2773 | 26.3971 | 25.449 |
Oct 10, 2022 | 26.2374 | -0.55 | -2.05% | 26.7863 | 26.936 | 26.0777 |
Oct 3, 2022 | 26.6566 | 1.15 | 4.54% | 25.4989 | 26.7763 | 25.3093 |
Sep 26, 2022 | 25.2195 | -0.22 | -0.87% | 25.439 | 25.6386 | 24.95 |
Sep 19, 2022 | 25.4989 | -0.5 | -1.92% | 25.9979 | 26.5967 | 25.3692 |
Sep 12, 2022 | 26.2674 | -0.49 | -1.83% | 26.7564 | 27.1057 | 26.1276 |
Sep 5, 2022 | 26.5468 | 0.13 | 0.52% | 26.4071 | 26.5867 | 25.5189 |
Aug 29, 2022 | 26.447 | -1.02 | -3.71% | 27.465 | 27.7544 | 25.948 |
Aug 22, 2022 | 27.6546 | 0.62 | 2.32% | 27.0258 | 27.7544 | 26.8362 |
Aug 15, 2022 | 27.0358 | 0.2 | 0.78% | 26.8262 | 27.1955 | 26.7165 |
Aug 8, 2022 | 27.455 | 1.22 | 4.68% | 26.2274 | 27.4849 | 26.1875 |
Aug 1, 2022 | 26.2574 | -0.17 | -0.65% | 26.427 | 26.6067 | 25.9779 |
Jul 25, 2022 | 27.0358 | 1.08 | 4.19% | 25.948 | 27.2953 | 25.7783 |
Jul 18, 2022 | 25.6985 | -0.46 | -1.76% | 26.1576 | 26.2873 | 25.5488 |
Jul 11, 2022 | 25.5688 | -0.71 | -2.7% | 26.2773 | 26.3572 | 24.8502 |
Jul 4, 2022 | 26.1975 | 0.15 | 0.61% | 26.0378 | 26.2574 | 24.7803 |
Jun 27, 2022 | 26.5668 | -0.76 | -2.78% | 27.3252 | 27.8043 | 26.4869 |
Jun 20, 2022 | 27.3352 | -1.18 | -4.14% | 28.5129 | 28.7424 | 27.0159 |
Jun 13, 2022 | 28.5029 | -1.03 | -3.49% | 29.5308 | 29.5308 | 28.2933 |
Jun 6, 2022 | 29.8003 | -0.09 | -0.31% | 29.8901 | 30.2394 | 29.6306 |
May 30, 2022 | 29.6705 | 0.02 | 0.1% | 29.6406 | 29.7903 | 28.962 |
May 23, 2022 | 29.4709 | 0.45 | 1.58% | 29.0119 | 29.4809 | 28.942 |
May 16, 2022 | 28.9919 | 0 | 0% | 28.9919 | 29.431 | 28.5328 |
May 9, 2022 | 28.7923 | 0.2 | 0.73% | 28.5827 | 28.7923 | 27.8741 |
May 2, 2022 | 29.1117 | 0.31 | 1.1% | 28.7923 | 29.6306 | 28.6626 |
Apr 25, 2022 | 29.1117 | 0.6 | 2.13% | 28.5029 | 29.4111 | 28.3931 |
Apr 18, 2022 | 29.1017 | -0.85 | -2.84% | 29.95 | 30.3292 | 28.942 |
Apr 11, 2022 | 29.7604 | 1.15 | 4.04% | 28.6027 | 29.7903 | 28.443 |
Apr 4, 2022 | 28.7324 | 0.18 | 0.66% | 28.5428 | 28.8422 | 28.2234 |
Mar 28, 2022 | 28.3332 | -0.3 | -1.05% | 28.6326 | 28.8322 | 27.934 |
Mar 21, 2022 | 29.2514 | 1.1 | 3.93% | 28.1436 | 29.3412 | 28.1436 |
Mar 14, 2022 | 27.9939 | -0.49 | -1.72% | 28.4829 | 28.6326 | 26.9161 |
Mar 7, 2022 | 29.461 | -0.28 | -0.94% | 29.7404 | 31.3671 | 27.944 |
Feb 28, 2022 | 29.0817 | 2.81 | 10.71% | 26.2674 | 29.3612 | 26.1476 |
Feb 21, 2022 | 25.958 | -0.1 | -0.39% | 26.0578 | 26.9759 | 25.7085 |
Feb 14, 2022 | 25.6885 | 0.33 | 1.33% | 25.3492 | 25.7484 | 25.1496 |
Feb 7, 2022 | 25.4889 | 1.8 | 7.62% | 23.6825 | 25.6785 | 23.6227 |