Instrument Fundamentals
Date | Close | Change | Change (%) | Open | High | Low |
---|---|---|---|---|---|---|
Jan 6, 2025 | 80.42 | 2.18 | 2.78% | 78.24 | 81.55 | 76.8 |
Dec 30, 2024 | 77.64 | 3.03 | 4.06% | 74.61 | 77.99 | 74.21 |
Dec 23, 2024 | 73.62 | 0.93 | 1.29% | 72.68 | 74.18 | 71.86 |
Dec 16, 2024 | 72.87 | -0.95 | -1.29% | 73.82 | 74.16 | 71.71 |
Dec 9, 2024 | 73.99 | 2.9 | 4.09% | 71.08 | 74.28 | 70.92 |
Dec 2, 2024 | 70.01 | -1.66 | -2.32% | 71.67 | 73.21 | 69.77 |
Nov 25, 2024 | 71.39 | -1.32 | -1.81% | 72.7 | 73.22 | 70.77 |
Nov 18, 2024 | 74.01 | 3.28 | 4.63% | 70.73 | 74.37 | 70.67 |
Nov 11, 2024 | 69.55 | -1.39 | -1.95% | 70.93 | 71.86 | 69.32 |
Nov 4, 2024 | 72.92 | -0.75 | -1.02% | 73.67 | 75.3 | 72.42 |
Oct 28, 2024 | 71.78 | 2.29 | 3.31% | 69.48 | 73.56 | 68.92 |
Oct 21, 2024 | 74 | 1.84 | 2.56% | 72.15 | 74.41 | 71.48 |
Oct 14, 2024 | 71.15 | -4.69 | -6.19% | 75.84 | 76.41 | 70.35 |
Oct 7, 2024 | 76.95 | -0.21 | -0.26% | 77.15 | 79.06 | 73.18 |
Sep 30, 2024 | 76.08 | 6.28 | 9.01% | 69.79 | 77.16 | 69.05 |
Sep 23, 2024 | 70.07 | -2.54 | -3.49% | 72.6 | 73.57 | 68.37 |
Sep 16, 2024 | 72.7 | 2.17 | 3.07% | 70.53 | 72.98 | 69.89 |
Sep 9, 2024 | 69.63 | 1.42 | 2.08% | 68.21 | 70.7 | 65.8 |
Sep 2, 2024 | 68.71 | -3.03 | -4.22% | 71.73 | 71.75 | 67.69 |
Aug 26, 2024 | 74.13 | -3.77 | -4.83% | 77.89 | 78.08 | 73.89 |
Aug 19, 2024 | 75.32 | -0.69 | -0.9% | 76 | 76.14 | 71.79 |
Aug 12, 2024 | 76.06 | -0.91 | -1.19% | 76.97 | 78.95 | 75.45 |
Aug 5, 2024 | 76 | 4.32 | 6.04% | 71.67 | 76.12 | 71.51 |
Jul 29, 2024 | 73.13 | -3.32 | -4.34% | 76.44 | 77.67 | 72.19 |
Jul 22, 2024 | 75.9 | -1.05 | -1.37% | 76.95 | 77.54 | 75.31 |
Jul 15, 2024 | 77.79 | -2.2 | -2.76% | 79.99 | 80.85 | 77.62 |
Jul 8, 2024 | 79.96 | -0.35 | -0.43% | 80.3 | 81.05 | 78.93 |
Jul 1, 2024 | 81.04 | 1.05 | 1.31% | 79.99 | 82.34 | 79.57 |
Jun 24, 2024 | 79.35 | 0.96 | 1.23% | 78.38 | 79.81 | 78.03 |
Jun 17, 2024 | 78.44 | 2.04 | 2.68% | 76.39 | 79.54 | 76.32 |
Jun 10, 2024 | 75.86 | 2.34 | 3.18% | 73.52 | 76.69 | 73.33 |
Jun 3, 2024 | 72.81 | -0.8 | -1.09% | 73.61 | 73.69 | 70.17 |
May 27, 2024 | 74.57 | -1.96 | -2.55% | 76.52 | 77.54 | 74.11 |
May 20, 2024 | 75.1 | -1.25 | -1.63% | 76.34 | 77.32 | 73.81 |
May 13, 2024 | 76.75 | 1.23 | 1.62% | 75.52 | 76.88 | 73.66 |
May 6, 2024 | 75.11 | -0.16 | -0.22% | 75.27 | 76.6 | 74.3 |
Apr 29, 2024 | 74.89 | -5.07 | -6.35% | 79.96 | 80.09 | 74.78 |
Apr 22, 2024 | 80.12 | 2.51 | 3.23% | 77.61 | 80.69 | 77.34 |
Apr 15, 2024 | 78.6 | -2.11 | -2.62% | 80.71 | 81.47 | 77.96 |
Apr 8, 2024 | 81.29 | -0.87 | -1.06% | 82.16 | 83.15 | 80.17 |
Apr 1, 2024 | 82.14 | 3.32 | 4.22% | 78.81 | 83 | 78.55 |
Mar 25, 2024 | 78.49 | 1.6 | 2.09% | 76.88 | 78.7 | 76.58 |
Mar 18, 2024 | 76.42 | -0.32 | -0.42% | 76.74 | 78.52 | 75.9 |
Mar 11, 2024 | 76.1 | 3.39 | 4.67% | 72.7 | 76.52 | 72.14 |
Mar 4, 2024 | 73.1 | -2.11 | -2.81% | 75.21 | 75.49 | 72.76 |
Feb 26, 2024 | 74.74 | 3.43 | 4.82% | 71.3 | 75.7 | 71.25 |
Feb 19, 2024 | 71.68 | -1.49 | -2.04% | 73.17 | 73.83 | 71.45 |
Feb 12, 2024 | 73.19 | 1.81 | 2.55% | 71.37 | 73.41 | 71.15 |
Feb 5, 2024 | 71.44 | 3.98 | 5.89% | 67.46 | 72.05 | 66.62 |
Jan 29, 2024 | 67.29 | -4.9 | -6.79% | 72.19 | 72.87 | 66.98 |
Jan 22, 2024 | 72.89 | 4.21 | 6.14% | 68.67 | 72.96 | 68.5 |
Jan 15, 2024 | 68.58 | 0.78 | 1.15% | 67.8 | 69.5 | 66.08 |
Jan 8, 2024 | 67.86 | 2.01 | 3.05% | 65.85 | 69.59 | 65.33 |
Jan 1, 2024 | 68.82 | 1.68 | 2.51% | 67.13 | 69.1 | 65.26 |
Dec 25, 2023 | 66.46 | -3.79 | -5.39% | 70.24 | 70.88 | 66.43 |
Dec 18, 2023 | 68.42 | -0.47 | -0.69% | 68.89 | 70.09 | 67.34 |
Dec 11, 2023 | 66.96 | 0.78 | 1.19% | 66.17 | 67.59 | 63.64 |
Dec 4, 2023 | 66.33 | -2.11 | -3.07% | 68.43 | 69.55 | 64.15 |
Nov 27, 2023 | 69.06 | -0.96 | -1.36% | 70.01 | 73.97 | 68.82 |
Nov 20, 2023 | 70.6 | -1.22 | -1.7% | 71.82 | 72.84 | 68.38 |
Nov 13, 2023 | 70.52 | -1.1 | -1.53% | 71.61 | 73.82 | 67.23 |
Nov 6, 2023 | 71.58 | -4.08 | -5.39% | 75.65 | 75.85 | 69.44 |
Oct 30, 2023 | 74.67 | -2.35 | -3.06% | 77.02 | 77.34 | 73.93 |
Oct 23, 2023 | 78.11 | -1.69 | -2.12% | 79.8 | 80.02 | 75.3 |
Oct 16, 2023 | 80.48 | 2.07 | 2.65% | 78.4 | 81.72 | 77.16 |
Oct 9, 2023 | 78.77 | 2.31 | 3.03% | 76.45 | 78.94 | 74.38 |
Oct 2, 2023 | 73.92 | -6.99 | -8.63% | 80.9 | 81.02 | 73.11 |
Sep 25, 2023 | 80.63 | 0.31 | 0.38% | 80.32 | 83.03 | 79.41 |
Sep 18, 2023 | 80.4 | -1.1 | -1.35% | 81.5 | 82.02 | 79.27 |
Sep 11, 2023 | 81.07 | 2.32 | 2.95% | 78.74 | 81.09 | 77.89 |
Sep 4, 2023 | 78.05 | 0.21 | 0.28% | 77.83 | 78.53 | 77.15 |
Aug 28, 2023 | 76.69 | 4.53 | 6.27% | 72.16 | 76.7 | 71.56 |
Aug 21, 2023 | 72.24 | -0.97 | -1.33% | 73.21 | 73.29 | 70.2 |
Aug 14, 2023 | 72.59 | -0.93 | -1.27% | 73.52 | 73.99 | 71.07 |
Aug 7, 2023 | 74 | 0.65 | 0.89% | 73.34 | 75.12 | 71.81 |
Jul 31, 2023 | 73.58 | 1.1 | 1.53% | 72.47 | 74.07 | 70.65 |
Jul 24, 2023 | 71.87 | 2.57 | 3.72% | 69.29 | 72.02 | 69.07 |
Jul 17, 2023 | 68.8 | 2.03 | 3.05% | 66.76 | 69.09 | 66.31 |
Jul 10, 2023 | 67.25 | 1.79 | 2.75% | 65.45 | 68.88 | 64.96 |
Jul 3, 2023 | 65.63 | 2 | 3.15% | 63.62 | 65.85 | 62.84 |
Jun 26, 2023 | 63.39 | 1.46 | 2.35% | 61.93 | 63.78 | 60.35 |
Jun 19, 2023 | 62.25 | -1.15 | -1.8% | 63.39 | 64.89 | 60.77 |
Jun 12, 2023 | 64.13 | 3.26 | 5.37% | 60.86 | 64.34 | 59.83 |
Jun 5, 2023 | 62.74 | -1.9 | -2.94% | 64.64 | 65 | 61.63 |
May 29, 2023 | 63.96 | 1.59 | 2.54% | 62.37 | 64.17 | 60.43 |
May 22, 2023 | 64.64 | 1.32 | 2.08% | 63.32 | 66.03 | 63.02 |
May 15, 2023 | 63.72 | 1.25 | 2% | 62.47 | 64.79 | 62.17 |
May 8, 2023 | 61.86 | -2.77 | -4.28% | 64.62 | 64.94 | 61.75 |
May 1, 2023 | 62.83 | -3.33 | -5.04% | 66.16 | 66.6 | 59.58 |
Apr 24, 2023 | 67.29 | -0.77 | -1.14% | 68.06 | 69.38 | 64.94 |
Apr 17, 2023 | 68.14 | -3.35 | -4.69% | 71.49 | 71.71 | 67.3 |
Apr 10, 2023 | 71.92 | 1.79 | 2.56% | 70.12 | 72.5 | 69.46 |
Apr 3, 2023 | 70.14 | 0.43 | 0.63% | 69.7 | 70.98 | 69.42 |
Mar 27, 2023 | 66.29 | 4.3 | 6.93% | 61.99 | 66.36 | 61.66 |
Mar 20, 2023 | 60.86 | 2.1 | 3.57% | 58.76 | 62.88 | 57.91 |
Mar 13, 2023 | 58.52 | -5.83 | -9.06% | 64.35 | 66.68 | 57.71 |
Mar 6, 2023 | 66.99 | -2.2 | -3.17% | 69.18 | 70.38 | 66.03 |
Feb 27, 2023 | 69.67 | 3.29 | 4.95% | 66.38 | 69.74 | 65.59 |
Feb 20, 2023 | 66.97 | -0.38 | -0.57% | 67.35 | 67.67 | 64.74 |
Feb 13, 2023 | 66.86 | -2.3 | -3.33% | 69.16 | 70.28 | 65.87 |
Feb 6, 2023 | 69.7 | 4.7 | 7.23% | 65 | 69.74 | 63.52 |
Jan 30, 2023 | 64.25 | -4.29 | -6.25% | 68.53 | 69.77 | 64.2 |
Jan 23, 2023 | 69.32 | -2.22 | -3.09% | 71.53 | 72.1 | 69.06 |
Jan 16, 2023 | 71.37 | 0.59 | 0.83% | 70.78 | 71.89 | 69.17 |
Jan 9, 2023 | 69.93 | 3.6 | 5.42% | 66.33 | 69.94 | 65.08 |
Jan 2, 2023 | 64.68 | -3.72 | -5.44% | 68.4 | 69.52 | 63.78 |
Dec 26, 2022 | 69.98 | 0.56 | 0.8% | 69.42 | 70.4 | 67.24 |
Dec 19, 2022 | 69.14 | 3.37 | 5.13% | 65.76 | 69.41 | 64.67 |
Dec 12, 2022 | 64.76 | 1.67 | 2.64% | 63.09 | 67.51 | 63.04 |
Dec 5, 2022 | 62.72 | -8.82 | -12.32% | 71.53 | 71.64 | 61.69 |
Nov 28, 2022 | 69.72 | 4.75 | 7.31% | 64.97 | 72 | 64.85 |
Nov 21, 2022 | 66.8 | 0.17 | 0.25% | 66.63 | 70.61 | 65.22 |
Nov 14, 2022 | 68.91 | -4.46 | -6.07% | 73.36 | 74.6 | 67.33 |
Nov 7, 2022 | 74.23 | -2.48 | -3.24% | 76.71 | 77.55 | 71.03 |
Oct 31, 2022 | 76.62 | 5.5 | 7.73% | 71.12 | 76.79 | 70.56 |
Oct 24, 2022 | 72.65 | 2.54 | 3.62% | 70.11 | 73.94 | 69.63 |
Oct 17, 2022 | 70.4 | -0.59 | -0.84% | 70.99 | 71.72 | 67.69 |
Oct 10, 2022 | 69.97 | -5.05 | -6.72% | 75.01 | 75.96 | 69.05 |
Oct 3, 2022 | 74.96 | 6.5 | 9.51% | 68.45 | 75.68 | 66.84 |
Sep 26, 2022 | 65.12 | -0.05 | -0.08% | 65.17 | 67.61 | 63.01 |
Sep 19, 2022 | 65.19 | -2.33 | -3.44% | 67.51 | 70.67 | 64.54 |
Sep 12, 2022 | 69.76 | -2.31 | -3.21% | 72.07 | 73.55 | 69.19 |
Sep 5, 2022 | 70.94 | -1.33 | -1.83% | 72.26 | 72.31 | 67.15 |
Aug 29, 2022 | 71.26 | -5.34 | -6.98% | 76.6 | 78.8 | 70.64 |
Aug 22, 2022 | 75.7 | 3.4 | 4.7% | 72.3 | 78.21 | 71.3 |
Aug 15, 2022 | 73.86 | 2.56 | 3.59% | 71.3 | 75.21 | 70.51 |
Aug 8, 2022 | 74.8 | 3.45 | 4.85% | 71.34 | 76.79 | 71.29 |
Aug 1, 2022 | 71.41 | -3.05 | -4.1% | 74.46 | 77.24 | 70.3 |
Jul 25, 2022 | 77.86 | 2.28 | 3.01% | 75.58 | 80.32 | 74.76 |
Jul 18, 2022 | 74.39 | -2.65 | -3.43% | 77.03 | 78.1 | 74.27 |
Jul 11, 2022 | 73.59 | -3.91 | -5.05% | 77.5 | 78.74 | 69.34 |
Jul 4, 2022 | 78.48 | 0.16 | 0.2% | 78.32 | 78.84 | 71.31 |
Jun 27, 2022 | 81.48 | 0.4 | 0.49% | 81.08 | 86.22 | 79.77 |
Jun 20, 2022 | 81.04 | -3.31 | -3.93% | 84.35 | 85.11 | 78.4 |
Jun 13, 2022 | 83.23 | -5.88 | -6.6% | 89.11 | 91.7 | 81.76 |
Jun 6, 2022 | 89.98 | 1 | 1.12% | 88.98 | 92.02 | 87.66 |
May 30, 2022 | 89.32 | 1.37 | 1.56% | 87.94 | 89.37 | 84.5 |
May 23, 2022 | 85.25 | 4.04 | 4.98% | 81.2 | 85.33 | 80.71 |
May 16, 2022 | 81.48 | 0.71 | 0.87% | 80.77 | 83.45 | 78.29 |
May 9, 2022 | 81.09 | 1.32 | 1.66% | 79.76 | 81.24 | 74.06 |
May 2, 2022 | 81.96 | 6.84 | 9.11% | 75.11 | 82.23 | 74.7 |
Apr 25, 2022 | 76.97 | 4.57 | 6.32% | 72.39 | 79.5 | 71.81 |
Apr 18, 2022 | 76.17 | -4.49 | -5.57% | 80.66 | 81.53 | 75.38 |
Apr 11, 2022 | 79.44 | 7.92 | 11.07% | 71.52 | 80.27 | 71.15 |
Apr 4, 2022 | 73.96 | -2.25 | -2.96% | 76.21 | 77.54 | 70.94 |
Mar 28, 2022 | 74.17 | -2.38 | -3.1% | 76.54 | 78.69 | 71.41 |
Mar 21, 2022 | 80.69 | 3.4 | 4.41% | 77.28 | 82.47 | 77.23 |
Mar 14, 2022 | 74.66 | 1.2 | 1.64% | 73.45 | 74.97 | 67.71 |
Mar 7, 2022 | 76.34 | -3.37 | -4.23% | 79.71 | 87.8 | 72.96 |
Feb 28, 2022 | 79.52 | 12.2 | 18.13% | 67.31 | 79.98 | 66.8 |
Feb 21, 2022 | 65.72 | -0.99 | -1.47% | 66.7 | 70.15 | 64.4 |
Feb 14, 2022 | 64.73 | -0.26 | -0.41% | 64.99 | 66.87 | 62.89 |
Feb 7, 2022 | 65.75 | 1.06 | 1.63% | 64.69 | 66.32 | 62.83 |
Jan 31, 2022 | 64.84 | 2.66 | 4.27% | 62.18 | 65.34 | 61.35 |
Jan 24, 2022 | 61.96 | 2.1 | 3.52% | 59.85 | 62.99 | 58.8 |
Jan 17, 2022 | 60.79 | 0.33 | 0.56% | 60.45 | 62.16 | 60.09 |
Jan 10, 2022 | 59.94 | 3.28 | 5.78% | 56.66 | 59.97 | 55.82 |
Jan 3, 2022 | 56.66 | 2.64 | 4.9% | 54.01 | 57.3 | 53.96 |
Dec 27, 2021 | 54.34 | 1.32 | 2.48% | 53.02 | 55.73 | 52.79 |
Dec 20, 2021 | 53.11 | 4.13 | 8.43% | 48.98 | 53.23 | 47.96 |
Dec 13, 2021 | 50.8 | -0.8 | -1.54% | 51.59 | 52.45 | 50.24 |
Dec 6, 2021 | 52.06 | 2.96 | 6.02% | 49.1 | 52.64 | 48.76 |
Nov 29, 2021 | 48.01 | -3.93 | -7.55% | 51.93 | 52.15 | 46.15 |
Nov 22, 2021 | 49.51 | -4.54 | -8.4% | 54.05 | 56.37 | 48.53 |
Nov 15, 2021 | 53.78 | -1.62 | -2.93% | 55.4 | 56.49 | 53 |
Nov 8, 2021 | 55.98 | -0.68 | -1.21% | 56.66 | 58.02 | 55.64 |
Nov 1, 2021 | 56.56 | -1.36 | -2.35% | 57.92 | 58.04 | 54.51 |
Oct 25, 2021 | 57.12 | -1.23 | -2.1% | 58.34 | 58.68 | 56.38 |
Oct 18, 2021 | 58.02 | 0.24 | 0.41% | 57.78 | 58.19 | 56.32 |
Oct 11, 2021 | 57.17 | 0.78 | 1.38% | 56.39 | 57.44 | 55.38 |
Oct 4, 2021 | 55.45 | 1.3 | 2.4% | 54.15 | 56.03 | 53.73 |
Sep 27, 2021 | 53.2 | 0.31 | 0.58% | 52.89 | 53.51 | 51.38 |
Sep 20, 2021 | 51.83 | 2.29 | 4.64% | 49.53 | 51.99 | 48.74 |
Sep 13, 2021 | 50.33 | 0.92 | 1.86% | 49.41 | 51.07 | 49.04 |
Sep 6, 2021 | 48.83 | 0.8 | 1.68% | 48.02 | 49.02 | 47.45 |
Aug 30, 2021 | 48.72 | 0.6 | 1.24% | 48.12 | 49.51 | 47.19 |
Aug 23, 2021 | 48.15 | 2.75 | 6.08% | 45.39 | 48.28 | 45.33 |
Aug 16, 2021 | 43.43 | -2.93 | -6.3% | 46.35 | 47.26 | 43.42 |
Aug 9, 2021 | 47.41 | 0.93 | 2.02% | 46.47 | 48.35 | 45.85 |
Aug 2, 2021 | 47.55 | -2.82 | -5.58% | 50.36 | 50.43 | 47.17 |
Jul 26, 2021 | 50.65 | 1.25 | 2.53% | 49.4 | 51.02 | 49 |
Jul 19, 2021 | 49.47 | 1.93 | 4.08% | 47.53 | 49.52 | 45.03 |
Jul 12, 2021 | 49.12 | -0.83 | -1.65% | 49.94 | 51.26 | 48.36 |
Jul 5, 2021 | 50.42 | -0.12 | -0.24% | 50.54 | 50.68 | 48.22 |
Jun 28, 2021 | 50.91 | 0.86 | 1.73% | 50.04 | 51.4 | 49.38 |
Jun 21, 2021 | 50.25 | 1.85 | 3.84% | 48.39 | 50.33 | 48.32 |
Jun 14, 2021 | 48.37 | -0.04 | -0.07% | 48.4 | 49.45 | 47.33 |
Jun 7, 2021 | 48.06 | 0.96 | 2.03% | 47.1 | 48.24 | 46.79 |
May 31, 2021 | 47.28 | 0.63 | 1.35% | 46.65 | 47.48 | 45.99 |
May 24, 2021 | 45.42 | 1.17 | 2.66% | 44.24 | 45.93 | 44.1 |
May 17, 2021 | 43.7 | -1.22 | -2.72% | 44.92 | 45.4 | 42.31 |
May 10, 2021 | 44.71 | -0.18 | -0.38% | 44.88 | 45.69 | 43.34 |
May 3, 2021 | 44.43 | 0.82 | 1.88% | 43.61 | 45.54 | 43.54 |
Apr 26, 2021 | 43.27 | 1.49 | 3.56% | 41.78 | 44.6 | 41.74 |
Apr 19, 2021 | 42.45 | -0.8 | -1.85% | 43.25 | 43.48 | 41.6 |
Apr 12, 2021 | 43.17 | 1.87 | 4.52% | 41.3 | 43.44 | 40.76 |
Apr 5, 2021 | 40.65 | -0.57 | -1.36% | 41.21 | 41.67 | 39.52 |
Mar 29, 2021 | 41.85 | 0.71 | 1.72% | 41.14 | 42.17 | 40.21 |
Mar 22, 2021 | 41.54 | -0.53 | -1.24% | 42.06 | 42.17 | 39.25 |
Mar 15, 2021 | 41.78 | -2.11 | -4.81% | 43.89 | 44.34 | 39.71 |
Latest news
Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.
Gold price today: Gold Near 4-Week High Amid Soft US Employment Data