EN
Instrument Fundamentals
Weekly
Weekly
Daily
| Date | Close | Change | Change (%) | Open | High | Low |
|---|---|---|---|---|---|---|
| Jan 27, 2025 | 96.62 | 1.63 | 1.71% | 94.99 | 99.25 | 94.84 |
| Jan 20, 2025 | 98.77 | 2.28 | 2.36% | 96.49 | 99.66 | 95.82 |
| Jan 13, 2025 | 95.44 | 6.62 | 7.46% | 88.81 | 96.09 | 88.64 |
| Jan 6, 2025 | 90.36 | -5.07 | -5.31% | 95.42 | 96.49 | 89.66 |
| Dec 30, 2024 | 93.97 | 1.29 | 1.4% | 92.67 | 94.24 | 90.46 |
| Dec 23, 2024 | 95.04 | 0.79 | 0.83% | 94.25 | 97.62 | 92.92 |
| Dec 16, 2024 | 94 | -4.68 | -4.74% | 98.67 | 99.25 | 91.07 |
| Dec 9, 2024 | 98.13 | -1.11 | -1.11% | 99.23 | 99.56 | 97.51 |
| Dec 2, 2024 | 99.45 | 1.4 | 1.42% | 98.05 | 99.82 | 97.71 |
| Nov 25, 2024 | 97.78 | 1.01 | 1.05% | 96.76 | 98.06 | 95.52 |
| Nov 18, 2024 | 95.79 | 3.15 | 3.4% | 92.64 | 95.86 | 92.07 |
| Nov 11, 2024 | 92.68 | -4.67 | -4.8% | 97.35 | 97.4 | 92.04 |
| Nov 4, 2024 | 96.75 | 8.34 | 9.43% | 88.41 | 97.23 | 87.38 |
| Oct 28, 2024 | 88.31 | -3.57 | -3.88% | 91.87 | 92.31 | 88.02 |
| Oct 21, 2024 | 90.9 | -1.8 | -1.95% | 92.7 | 92.96 | 89.61 |
| Oct 14, 2024 | 92.89 | 1.03 | 1.12% | 91.86 | 93.27 | 91.06 |
| Oct 7, 2024 | 91.41 | 2.5 | 2.81% | 88.91 | 91.64 | 87.49 |
| Sep 30, 2024 | 89.54 | 0.72 | 0.81% | 88.82 | 90.03 | 87.15 |
| Sep 23, 2024 | 89.19 | 0.51 | 0.58% | 88.67 | 90.02 | 88.18 |
| Sep 16, 2024 | 88.36 | 2.34 | 2.73% | 86.01 | 89.35 | 85.42 |
| Sep 9, 2024 | 86.1 | 5.19 | 6.42% | 80.9 | 86.4 | 79.49 |
| Sep 2, 2024 | 79.67 | -6.25 | -7.28% | 85.92 | 85.99 | 79.44 |
| Aug 26, 2024 | 86.94 | 0.01 | 0.02% | 86.92 | 87.1 | 84.34 |
| Aug 19, 2024 | 86.63 | 2.19 | 2.6% | 84.43 | 86.94 | 84.16 |
| Aug 12, 2024 | 84.21 | 5.75 | 7.34% | 78.45 | 84.52 | 77.47 |
| Aug 5, 2024 | 78.15 | 6.26 | 8.7% | 71.89 | 78.52 | 71.74 |
| Jul 29, 2024 | 78.19 | -3.97 | -4.83% | 82.15 | 84.96 | 77 |
| Jul 22, 2024 | 81.71 | -2.74 | -3.24% | 84.44 | 85.78 | 79.86 |
| Jul 15, 2024 | 83.27 | -4.36 | -4.98% | 87.63 | 88.55 | 83.12 |
| Jul 8, 2024 | 86.77 | 1.03 | 1.2% | 85.74 | 88.12 | 85.3 |
| Jul 1, 2024 | 85.53 | 2.76 | 3.34% | 82.76 | 85.57 | 81.85 |
| Jun 24, 2024 | 82.41 | -0.28 | -0.33% | 82.68 | 84.23 | 82 |
| Jun 17, 2024 | 82.72 | 1.17 | 1.43% | 81.55 | 83.99 | 81.45 |
| Jun 10, 2024 | 81.72 | 2.7 | 3.42% | 79.01 | 82.27 | 78.68 |
| Jun 3, 2024 | 79.36 | 1.51 | 1.95% | 77.84 | 80.17 | 76.03 |
| May 27, 2024 | 77.24 | -1.14 | -1.45% | 78.37 | 78.46 | 74.82 |
| May 20, 2024 | 78.12 | -0.22 | -0.29% | 78.34 | 79.11 | 76.78 |
| May 13, 2024 | 78.17 | 1.87 | 2.45% | 76.3 | 78.92 | 75.54 |
| May 6, 2024 | 76 | 2.18 | 2.96% | 73.81 | 76.4 | 73.78 |
| Apr 29, 2024 | 73.18 | 0.19 | 0.26% | 72.99 | 73.53 | 69.92 |
| Apr 22, 2024 | 72.57 | 2.97 | 4.28% | 69.59 | 72.94 | 68.96 |
| Apr 15, 2024 | 68.92 | -5.64 | -7.57% | 74.56 | 74.71 | 68.53 |
| Apr 8, 2024 | 73.34 | -2.6 | -3.42% | 75.93 | 76.43 | 72.95 |
| Apr 1, 2024 | 75.84 | -1.57 | -2.03% | 77.41 | 77.65 | 74.16 |
| Mar 25, 2024 | 77.54 | 1.1 | 1.43% | 76.44 | 77.73 | 75.99 |
| Mar 18, 2024 | 77.05 | 2.04 | 2.73% | 75 | 77.7 | 74.14 |
| Mar 11, 2024 | 73.63 | -0.11 | -0.14% | 73.73 | 75.59 | 73.04 |
| Mar 4, 2024 | 74.07 | -0.18 | -0.23% | 74.24 | 75.89 | 72.1 |
| Feb 26, 2024 | 74.5 | 1.26 | 1.73% | 73.23 | 74.56 | 72.17 |
| Feb 19, 2024 | 73.26 | 2.91 | 4.13% | 70.35 | 73.75 | 69.11 |
| Feb 12, 2024 | 70.79 | -0.65 | -0.91% | 71.44 | 72.07 | 68.42 |
| Feb 5, 2024 | 71.42 | 2.14 | 3.08% | 69.28 | 71.56 | 68.42 |
| Jan 29, 2024 | 69.67 | 1.82 | 2.68% | 67.85 | 70.07 | 66.52 |
| Jan 22, 2024 | 67.79 | 0.85 | 1.28% | 66.93 | 68.26 | 66.58 |
| Jan 15, 2024 | 66.42 | 1.73 | 2.67% | 64.69 | 66.57 | 63.13 |
| Jan 8, 2024 | 65.03 | 2.09 | 3.32% | 62.94 | 65.54 | 62.92 |
| Jan 1, 2024 | 62.77 | -1.29 | -2.02% | 64.06 | 64.38 | 62.35 |
| Dec 25, 2023 | 64.79 | 0.17 | 0.26% | 64.62 | 65.45 | 64.3 |
| Dec 18, 2023 | 64.43 | 0.44 | 0.68% | 63.99 | 65.16 | 63.02 |
| Dec 11, 2023 | 63.73 | 3.25 | 5.37% | 60.48 | 64.23 | 60.44 |
| Dec 4, 2023 | 60.68 | 1.1 | 1.84% | 59.58 | 60.83 | 59.19 |
| Nov 27, 2023 | 60.46 | 0.93 | 1.57% | 59.52 | 60.63 | 58.99 |
| Nov 20, 2023 | 59.56 | 1.1 | 1.88% | 58.46 | 59.86 | 58.46 |
| Nov 13, 2023 | 58.48 | 2.82 | 5.08% | 55.65 | 58.66 | 55.39 |
| Nov 6, 2023 | 55.93 | 1.03 | 1.87% | 54.9 | 56.03 | 54.16 |
| Oct 30, 2023 | 54.56 | 5.06 | 10.22% | 49.5 | 54.94 | 49.13 |
| Oct 23, 2023 | 48.68 | -2.37 | -4.65% | 51.05 | 52.26 | 48.43 |
| Oct 16, 2023 | 51.46 | -3.11 | -5.7% | 54.57 | 55.7 | 51.39 |
| Oct 9, 2023 | 54 | 0.84 | 1.58% | 53.16 | 55.55 | 53.01 |
| Oct 2, 2023 | 53.63 | 0.66 | 1.24% | 52.97 | 54.04 | 51.39 |
| Sep 25, 2023 | 53.2 | -0.56 | -1.05% | 53.76 | 54.49 | 51.98 |
| Sep 18, 2023 | 54.07 | -3.32 | -5.79% | 57.39 | 57.86 | 53.95 |
| Sep 11, 2023 | 57.47 | -0.97 | -1.66% | 58.44 | 59.07 | 57.33 |
| Sep 4, 2023 | 57.65 | -1.47 | -2.49% | 59.12 | 59.2 | 56.99 |
| Aug 28, 2023 | 59.27 | 2.33 | 4.09% | 56.94 | 59.91 | 56.65 |
| Aug 21, 2023 | 56.41 | 0.52 | 0.94% | 55.88 | 57.82 | 55.16 |
| Aug 14, 2023 | 55.59 | -2.27 | -3.93% | 57.86 | 58.63 | 54.84 |
| Aug 7, 2023 | 57.99 | -1.15 | -1.93% | 59.13 | 59.69 | 57.5 |
| Jul 31, 2023 | 58.44 | -2.95 | -4.79% | 61.38 | 61.58 | 58.34 |
| Jul 24, 2023 | 61.25 | 0.75 | 1.23% | 60.5 | 61.95 | 59.84 |
| Jul 17, 2023 | 60.14 | 0.68 | 1.16% | 59.45 | 61.27 | 59.34 |
| Jul 10, 2023 | 59.26 | 2.54 | 4.49% | 56.71 | 59.95 | 56.41 |
| Jul 3, 2023 | 56.64 | -1.18 | -2.03% | 57.81 | 58.16 | 56.29 |
| Jun 26, 2023 | 58.05 | 2.68 | 4.85% | 55.36 | 58.23 | 54.92 |
| Jun 19, 2023 | 55.45 | -1.11 | -1.97% | 56.56 | 56.85 | 55.27 |
| Jun 12, 2023 | 57.12 | 2.53 | 4.65% | 54.58 | 58.04 | 54.43 |
| Jun 5, 2023 | 54.34 | 0.36 | 0.66% | 53.98 | 54.89 | 53.35 |
| May 29, 2023 | 53.95 | 1.35 | 2.56% | 52.6 | 54.14 | 51.01 |
| May 22, 2023 | 52.04 | 0.22 | 0.44% | 51.81 | 52.21 | 49.59 |
| May 15, 2023 | 51.87 | 1.62 | 3.24% | 50.24 | 52.29 | 49.79 |
| May 8, 2023 | 50.12 | -0.38 | -0.74% | 50.49 | 50.88 | 49.5 |
| May 1, 2023 | 50.38 | -0.97 | -1.89% | 51.35 | 51.75 | 48.31 |
| Apr 24, 2023 | 51.31 | 0.73 | 1.44% | 50.58 | 51.31 | 48.44 |
| Apr 17, 2023 | 50.56 | -0.11 | -0.22% | 50.67 | 51.5 | 50.04 |
| Apr 10, 2023 | 50.77 | 1.42 | 2.89% | 49.34 | 51.36 | 49.18 |
| Apr 3, 2023 | 49.96 | -0.01 | -0.03% | 49.97 | 50.7 | 49.13 |
| Mar 27, 2023 | 50.16 | 2.73 | 5.77% | 47.42 | 50.16 | 46.39 |
| Mar 20, 2023 | 46.82 | 0.93 | 2.04% | 45.88 | 48.54 | 45.39 |
| Mar 13, 2023 | 45.6 | 2.05 | 4.7% | 43.55 | 46.79 | 43.19 |
| Mar 6, 2023 | 44.43 | -4.58 | -9.35% | 49.01 | 49.6 | 44.04 |
| Feb 27, 2023 | 48.81 | 1 | 2.09% | 47.81 | 48.89 | 46.02 |
| Feb 20, 2023 | 46.99 | -1.81 | -3.71% | 48.8 | 48.95 | 46.37 |
| Feb 13, 2023 | 49.69 | -0.43 | -0.84% | 50.11 | 51.72 | 48.94 |
| Feb 6, 2023 | 50.04 | -0.58 | -1.15% | 50.62 | 52.16 | 49.26 |
| Jan 30, 2023 | 51.18 | 2.17 | 4.42% | 49.01 | 52.65 | 48.28 |
| Jan 23, 2023 | 49.62 | 2.17 | 4.59% | 47.44 | 50.21 | 46.71 |
| Jan 16, 2023 | 47.24 | -0.83 | -1.71% | 48.06 | 48.42 | 45.28 |
| Jan 9, 2023 | 48.05 | 1.91 | 4.16% | 46.13 | 48.15 | 45.17 |
| Jan 2, 2023 | 45.56 | 0.81 | 1.81% | 44.75 | 45.87 | 43.29 |
| Dec 26, 2022 | 44.32 | -0.18 | -0.39% | 44.49 | 44.81 | 43.04 |
| Dec 19, 2022 | 44.53 | -0.33 | -0.74% | 44.86 | 45.84 | 42.65 |
| Dec 12, 2022 | 45.01 | -2.24 | -4.73% | 47.24 | 50.99 | 44.37 |
| Dec 5, 2022 | 46.97 | -2.68 | -5.38% | 49.64 | 49.86 | 46.59 |
| Nov 28, 2022 | 50.39 | 1.71 | 3.53% | 48.67 | 51.12 | 47.12 |
| Nov 21, 2022 | 49.32 | 1.67 | 3.5% | 47.65 | 49.49 | 47.05 |
| Nov 14, 2022 | 47.81 | -0.29 | -0.61% | 48.1 | 49.43 | 46.44 |
| Nov 7, 2022 | 48.46 | 4.6 | 10.48% | 43.86 | 48.73 | 42.76 |
| Oct 31, 2022 | 43.31 | -2.61 | -5.69% | 45.92 | 46.81 | 41.74 |
| Oct 24, 2022 | 46.49 | 3.01 | 6.92% | 43.48 | 46.66 | 42.88 |
| Oct 17, 2022 | 43.12 | 2.02 | 4.94% | 41.09 | 43.47 | 40.73 |
| Oct 10, 2022 | 39.38 | -1.62 | -3.96% | 41 | 42.37 | 37.45 |
| Oct 3, 2022 | 40.82 | 0.29 | 0.74% | 40.52 | 44.64 | 40.08 |
| Sep 26, 2022 | 39.67 | -2.24 | -5.35% | 41.91 | 43.11 | 39.65 |
| Sep 19, 2022 | 42.04 | -3.61 | -7.91% | 45.65 | 47.24 | 41.07 |
| Sep 12, 2022 | 46.5 | -5.53 | -10.62% | 52.02 | 52.6 | 45.52 |
| Sep 5, 2022 | 51.34 | 3.12 | 6.47% | 48.22 | 51.54 | 46.87 |
| Aug 29, 2022 | 47.62 | -2.68 | -5.33% | 50.3 | 51.24 | 47.28 |
| Aug 22, 2022 | 51.21 | -3.04 | -5.59% | 54.24 | 54.95 | 51.12 |
| Aug 15, 2022 | 55.68 | -0.79 | -1.39% | 56.46 | 58.2 | 55.36 |
| Aug 8, 2022 | 56.95 | 2.95 | 5.46% | 54 | 56.95 | 52.62 |
| Aug 1, 2022 | 53.42 | 0.92 | 1.75% | 52.5 | 54.07 | 51.81 |
| Jul 25, 2022 | 53.13 | 4.01 | 8.16% | 49.12 | 53.39 | 47.67 |
| Jul 18, 2022 | 48.88 | 1.51 | 3.18% | 47.37 | 50.23 | 45.51 |
| Jul 11, 2022 | 46.51 | -0.43 | -0.92% | 46.94 | 47.07 | 43.24 |
| Jul 4, 2022 | 47.55 | 3.18 | 7.16% | 44.37 | 48 | 43.75 |
| Jun 27, 2022 | 45.66 | -2.54 | -5.26% | 48.19 | 48.7 | 43.68 |
| Jun 20, 2022 | 47.76 | 3.97 | 9.09% | 43.78 | 47.77 | 43.38 |
| Jun 13, 2022 | 42.34 | -3.11 | -6.85% | 45.45 | 46.21 | 41.43 |
| Jun 6, 2022 | 47.98 | -6.37 | -11.71% | 54.34 | 54.7 | 47.79 |
| May 30, 2022 | 53.12 | -0.86 | -1.6% | 53.98 | 54.95 | 52.24 |
| May 23, 2022 | 54.35 | 5.57 | 11.41% | 48.78 | 54.37 | 47.29 |
| May 16, 2022 | 47.99 | -2.93 | -5.76% | 50.92 | 52.84 | 45.75 |
| May 9, 2022 | 51.08 | -1.1 | -2.09% | 52.17 | 52.46 | 47.04 |
| May 2, 2022 | 53.82 | -0.33 | -0.61% | 54.15 | 58.75 | 52.26 |
| Apr 25, 2022 | 54 | -3.1 | -5.42% | 57.09 | 58.89 | 53.87 |
| Apr 18, 2022 | 58.03 | -3.36 | -5.48% | 61.39 | 64.81 | 58.01 |
| Apr 11, 2022 | 61.41 | -1.98 | -3.11% | 63.38 | 63.66 | 61.09 |
| Apr 4, 2022 | 64.09 | -1.76 | -2.68% | 65.85 | 67.23 | 63.04 |
| Mar 28, 2022 | 66 | 0.25 | 0.38% | 65.75 | 68.65 | 64.84 |
| Mar 21, 2022 | 65.8 | 2.07 | 3.24% | 63.73 | 66 | 62.55 |
| Mar 14, 2022 | 63.57 | 6.63 | 11.64% | 56.94 | 63.74 | 56.1 |
| Mar 7, 2022 | 56.58 | -3.29 | -5.48% | 59.86 | 59.91 | 55.29 |
| Feb 28, 2022 | 60.06 | -0.23 | -0.39% | 60.29 | 62.52 | 58.58 |
| Feb 21, 2022 | 61.57 | 1.35 | 2.24% | 60.22 | 61.65 | 54.31 |
| Feb 14, 2022 | 60.7 | -1.97 | -3.15% | 62.67 | 64.7 | 60.06 |
| Feb 7, 2022 | 62.76 | -2.43 | -3.72% | 65.18 | 67.64 | 62.12 |
| Jan 31, 2022 | 65.17 | 2.32 | 3.7% | 62.84 | 67.82 | 62.54 |
| Jan 24, 2022 | 63.04 | 2.92 | 4.85% | 60.12 | 63.75 | 57.19 |
| Jan 17, 2022 | 62.61 | -5.72 | -8.38% | 68.33 | 68.42 | 62.11 |
| Jan 10, 2022 | 70.05 | -68.8 | -49.55% | 138.84 | 145.19 | 68.55 |
| Jan 3, 2022 | 141.08 | -6.23 | -4.23% | 147.31 | 149.51 | 140.02 |
| Dec 27, 2021 | 146.4 | 1.4 | 0.97% | 144.99 | 148.94 | 144.99 |
| Dec 20, 2021 | 144.12 | 9.93 | 7.39% | 134.19 | 144.79 | 132.32 |
| Dec 13, 2021 | 137.97 | -5 | -3.5% | 142.97 | 144.46 | 136.47 |
| Dec 6, 2021 | 143.2 | 8.32 | 6.17% | 134.87 | 143.27 | 133.02 |
| Nov 29, 2021 | 133.11 | -6.65 | -4.76% | 139.76 | 140.99 | 130.38 |
| Nov 22, 2021 | 136.45 | -7.43 | -5.16% | 143.87 | 145.4 | 135.77 |
| Nov 15, 2021 | 142.62 | 0.37 | 0.26% | 142.24 | 143.83 | 141 |
| Nov 8, 2021 | 141.64 | -1.5 | -1.05% | 143.13 | 143.48 | 138.5 |
| Nov 1, 2021 | 142.48 | 5 | 3.63% | 137.48 | 143.75 | 136.27 |
| Oct 25, 2021 | 137.06 | 3.12 | 2.33% | 133.93 | 137.11 | 132.88 |
| Oct 18, 2021 | 133.44 | 5.53 | 4.33% | 127.9 | 134.25 | 127.63 |
| Oct 11, 2021 | 129.19 | 4.89 | 3.94% | 124.29 | 129.39 | 121.03 |
| Oct 4, 2021 | 124.67 | 2.7 | 2.21% | 121.97 | 126.8 | 118.2 |
| Sep 27, 2021 | 122.43 | -5.29 | -4.15% | 127.72 | 128.39 | 118.76 |
| Sep 20, 2021 | 128.4 | 5.68 | 4.62% | 122.72 | 128.88 | 119.79 |
| Sep 13, 2021 | 127.33 | -3.21 | -2.46% | 130.53 | 130.56 | 126.79 |
| Sep 6, 2021 | 128.64 | -4.11 | -3.09% | 132.74 | 132.78 | 128.52 |
| Aug 30, 2021 | 133.1 | 1.15 | 0.87% | 131.94 | 133.67 | 131.73 |
| Aug 23, 2021 | 131.37 | 2.62 | 2.04% | 128.74 | 131.7 | 128.71 |
| Aug 16, 2021 | 127.58 | -0.65 | -0.5% | 128.22 | 129.69 | 123.79 |
| Aug 9, 2021 | 128.92 | 1.64 | 1.29% | 127.27 | 129.03 | 126.4 |
| Aug 2, 2021 | 127.13 | 1.26 | 1% | 125.86 | 127.38 | 123.52 |
| Jul 26, 2021 | 124.78 | -0.71 | -0.56% | 125.48 | 126.79 | 123.48 |
| Jul 19, 2021 | 125.71 | 7.71 | 6.54% | 117.99 | 125.94 | 115.73 |
| Jul 12, 2021 | 120.94 | -2.3 | -1.86% | 123.23 | 124.73 | 120.75 |
| Jul 5, 2021 | 123.32 | 0.8 | 0.66% | 122.51 | 123.55 | 118.9 |
| Jun 28, 2021 | 122.39 | 3.59 | 3.03% | 118.79 | 122.64 | 118.09 |
| Jun 21, 2021 | 118.55 | 5.17 | 4.56% | 113.37 | 118.75 | 112.69 |
| Jun 14, 2021 | 112.61 | -3.91 | -3.36% | 116.52 | 117.08 | 112.53 |
| Jun 7, 2021 | 116.59 | 0.65 | 0.56% | 115.94 | 116.79 | 114.46 |
| May 31, 2021 | 115.7 | -0.07 | -0.07% | 115.77 | 115.88 | 112.27 |
| May 24, 2021 | 114.32 | 1.5 | 1.32% | 112.82 | 115.01 | 112.76 |
| May 17, 2021 | 111.52 | -0.44 | -0.39% | 111.95 | 113.38 | 106.49 |
| May 10, 2021 | 112.61 | -3.24 | -2.8% | 115.85 | 116.01 | 106.29 |
| May 3, 2021 | 115.77 | 1.53 | 1.34% | 114.23 | 116.1 | 110.07 |
| Apr 26, 2021 | 112.87 | -0.36 | -0.32% | 113.23 | 114.98 | 112.63 |
| Apr 19, 2021 | 112.94 | 0.17 | 0.15% | 112.76 | 113.68 | 109.64 |
| Apr 12, 2021 | 113.28 | 3.43 | 3.12% | 109.85 | 113.59 | 109.47 |
| Apr 5, 2021 | 110.11 | 4.07 | 3.84% | 106.03 | 110.17 | 106.01 |
