NY Mercantile - Delayed Quote • USD
Brent Crude Oil Last Day Financ (BZ=F)
As of 12:27 PM EDT. Market Open.
Currency in USD
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 88.46 | 88.80 | 87.72 | 87.91 | 87.91 | 17,743 |
Apr 23, 2024 | 87.23 | 88.49 | 86.04 | 88.42 | 88.42 | 32,395 |
Apr 22, 2024 | 87.04 | 87.25 | 85.79 | 87.00 | 87.00 | 32,395 |
Apr 19, 2024 | 86.96 | 90.78 | 86.16 | 87.29 | 87.29 | 45,203 |
Apr 18, 2024 | 87.44 | 87.79 | 86.10 | 87.11 | 87.11 | 38,630 |
Apr 17, 2024 | 90.05 | 90.15 | 87.14 | 87.29 | 87.29 | 45,933 |
Apr 16, 2024 | 90.43 | 90.83 | 89.41 | 90.02 | 90.02 | 34,348 |
Apr 15, 2024 | 90.37 | 91.15 | 88.73 | 90.10 | 90.10 | 35,488 |
Apr 12, 2024 | 90.29 | 92.18 | 90.01 | 90.45 | 90.45 | 43,560 |
Apr 11, 2024 | 90.54 | 90.92 | 89.37 | 89.74 | 89.74 | 47,337 |
Apr 10, 2024 | 89.51 | 90.66 | 88.83 | 90.48 | 90.48 | 51,136 |
Apr 9, 2024 | 90.55 | 90.94 | 89.27 | 89.42 | 89.42 | 33,993 |
Apr 8, 2024 | 90.31 | 91.10 | 88.80 | 90.38 | 90.38 | 39,142 |
Apr 5, 2024 | 91.01 | 91.91 | 90.57 | 91.17 | 91.17 | 37,391 |
Apr 4, 2024 | 89.50 | 91.30 | 88.73 | 90.65 | 90.65 | 38,764 |
Apr 3, 2024 | 89.21 | 89.98 | 88.68 | 89.35 | 89.35 | 35,138 |
Apr 2, 2024 | 87.80 | 89.28 | 87.65 | 88.92 | 88.92 | 40,754 |
Apr 1, 2024 | 86.93 | 87.99 | 86.40 | 87.42 | 87.42 | 29,598 |
Mar 28, 2024 | 86.53 | 87.48 | 86.32 | 87.48 | 87.48 | 30,759 |
Mar 27, 2024 | 85.97 | 86.36 | 85.18 | 86.09 | 86.09 | 8,449 |
Mar 26, 2024 | 86.77 | 87.05 | 85.81 | 86.25 | 86.25 | 12,736 |
Mar 25, 2024 | 85.60 | 87.18 | 85.40 | 86.75 | 86.75 | 21,176 |
Mar 22, 2024 | 85.55 | 86.15 | 85.11 | 85.43 | 85.43 | 14,778 |
Mar 21, 2024 | 86.16 | 86.64 | 85.05 | 85.78 | 85.78 | 23,829 |
Mar 20, 2024 | 87.22 | 87.35 | 85.58 | 85.95 | 85.95 | 35,304 |
Mar 19, 2024 | 86.85 | 87.71 | 86.49 | 87.38 | 87.38 | 30,045 |
Mar 18, 2024 | 85.38 | 87.18 | 85.26 | 86.89 | 86.89 | 33,687 |
Mar 15, 2024 | 85.13 | 85.55 | 84.63 | 85.34 | 85.34 | 23,623 |
Mar 14, 2024 | 83.98 | 85.68 | 83.94 | 85.42 | 85.42 | 34,250 |
Mar 13, 2024 | 82.39 | 84.22 | 81.97 | 84.03 | 84.03 | 34,043 |
Mar 12, 2024 | 82.43 | 83.01 | 81.69 | 81.92 | 81.92 | 29,951 |
Mar 11, 2024 | 81.91 | 82.73 | 81.08 | 82.21 | 82.21 | 28,619 |
Mar 8, 2024 | 83.34 | 83.84 | 81.71 | 82.08 | 82.08 | 26,605 |
Mar 7, 2024 | 82.84 | 83.47 | 82.07 | 82.96 | 82.96 | 32,447 |
Mar 6, 2024 | 82.08 | 84.06 | 81.89 | 82.96 | 82.96 | 35,173 |
Mar 5, 2024 | 82.97 | 83.14 | 81.73 | 82.04 | 82.04 | 37,442 |
Mar 4, 2024 | 83.59 | 84.07 | 82.58 | 82.80 | 82.80 | 26,396 |
Mar 1, 2024 | 81.97 | 84.35 | 81.81 | 83.55 | 83.55 | 30,885 |
Feb 29, 2024 | 83.65 | 83.74 | 83.04 | 83.62 | 83.62 | 27,327 |
Feb 28, 2024 | 83.40 | 84.30 | 82.62 | 83.68 | 83.68 | 6,015 |
Feb 27, 2024 | 82.55 | 83.74 | 82.10 | 83.65 | 83.65 | 10,882 |
Feb 26, 2024 | 81.59 | 83.06 | 81.02 | 82.53 | 82.53 | 15,694 |
Feb 23, 2024 | 83.42 | 83.48 | 81.44 | 81.62 | 81.62 | 19,427 |
Feb 22, 2024 | 83.16 | 83.97 | 82.34 | 83.67 | 83.67 | 27,885 |
Feb 21, 2024 | 82.56 | 83.17 | 81.67 | 83.03 | 83.03 | 23,038 |
Feb 20, 2024 | 83.30 | 83.63 | 82.05 | 82.34 | 82.34 | 34,581 |
Feb 16, 2024 | 82.83 | 83.66 | 81.90 | 83.47 | 83.47 | 34,125 |
Feb 15, 2024 | 81.52 | 83.25 | 80.72 | 82.86 | 82.86 | 31,230 |
Feb 14, 2024 | 82.66 | 83.61 | 81.39 | 81.60 | 81.60 | 28,305 |
Feb 13, 2024 | 82.05 | 83.23 | 81.96 | 82.77 | 82.77 | 29,306 |
Feb 12, 2024 | 81.76 | 82.21 | 80.79 | 82.00 | 82.00 | 22,915 |
Feb 9, 2024 | 81.73 | 82.46 | 81.21 | 82.19 | 82.19 | 26,408 |
Feb 8, 2024 | 79.38 | 81.89 | 79.02 | 81.63 | 81.63 | 32,568 |
Feb 7, 2024 | 78.70 | 79.47 | 78.49 | 79.21 | 79.21 | 26,342 |
Feb 6, 2024 | 77.94 | 79.07 | 77.65 | 78.59 | 78.59 | 24,904 |
Feb 5, 2024 | 77.66 | 78.33 | 76.62 | 77.99 | 77.99 | 24,879 |
Feb 2, 2024 | 78.92 | 79.44 | 76.86 | 77.33 | 77.33 | 32,405 |
Feb 1, 2024 | 80.67 | 81.55 | 78.58 | 78.70 | 78.70 | 48,919 |
Jan 31, 2024 | 82.59 | 82.80 | 81.71 | 81.71 | 81.71 | 33,486 |
Jan 30, 2024 | 82.57 | 83.25 | 81.34 | 82.87 | 82.87 | 7,284 |
Jan 29, 2024 | 84.13 | 84.79 | 82.04 | 82.40 | 82.40 | 12,802 |
Jan 26, 2024 | 82.39 | 83.83 | 81.32 | 83.55 | 83.55 | 19,128 |
Jan 25, 2024 | 80.31 | 82.56 | 80.07 | 82.43 | 82.43 | 21,420 |
Jan 24, 2024 | 79.74 | 80.74 | 79.05 | 80.04 | 80.04 | 22,429 |
Jan 23, 2024 | 79.91 | 80.44 | 78.70 | 79.55 | 79.55 | 27,835 |
Jan 22, 2024 | 78.85 | 80.55 | 77.82 | 80.06 | 80.06 | 27,825 |
Jan 19, 2024 | 78.98 | 79.75 | 78.33 | 78.56 | 78.56 | 23,734 |
Jan 18, 2024 | 78.05 | 79.30 | 77.34 | 79.10 | 79.10 | 28,190 |
Jan 17, 2024 | 77.86 | 78.18 | 76.50 | 77.88 | 77.88 | 35,892 |
Jan 16, 2024 | 78.08 | 79.39 | 76.83 | 78.29 | 78.29 | 46,742 |
Jan 12, 2024 | 78.46 | 80.74 | 77.93 | 78.29 | 78.29 | 31,824 |
Jan 11, 2024 | 76.74 | 79.09 | 76.65 | 77.41 | 77.41 | 35,565 |
Jan 10, 2024 | 77.46 | 78.73 | 76.38 | 76.80 | 76.80 | 34,395 |
Jan 9, 2024 | 76.36 | 78.18 | 75.96 | 77.59 | 77.59 | 27,914 |
Jan 8, 2024 | 78.60 | 78.95 | 75.26 | 76.12 | 76.12 | 32,539 |
Jan 5, 2024 | 77.60 | 79.25 | 77.50 | 78.76 | 78.76 | 30,994 |
Jan 4, 2024 | 78.50 | 79.40 | 76.50 | 77.59 | 77.59 | 33,154 |
Jan 3, 2024 | 75.99 | 78.67 | 74.79 | 78.25 | 78.25 | 32,172 |
Jan 2, 2024 | 77.21 | 79.04 | 75.60 | 75.89 | 75.89 | 28,591 |
Dec 29, 2023 | 77.42 | 77.97 | 76.75 | 77.04 | 77.04 | 20,115 |
Dec 28, 2023 | 79.84 | 79.96 | 78.34 | 78.39 | 78.39 | 24,301 |
Dec 27, 2023 | 80.74 | 81.32 | 79.49 | 79.65 | 79.65 | 8,282 |
Dec 26, 2023 | 79.19 | 81.71 | 78.81 | 81.07 | 81.07 | 10,247 |
Dec 22, 2023 | 79.44 | 80.37 | 78.83 | 79.07 | 79.07 | 12,334 |
Dec 21, 2023 | 79.14 | 80.12 | 77.85 | 79.39 | 79.39 | 22,237 |
Dec 20, 2023 | 79.25 | 80.61 | 79.08 | 79.70 | 79.70 | 26,913 |
Dec 19, 2023 | 78.05 | 79.66 | 77.43 | 79.23 | 79.23 | 25,735 |
Dec 18, 2023 | 76.97 | 79.51 | 75.78 | 77.95 | 77.95 | 30,258 |
Dec 15, 2023 | 76.60 | 77.22 | 75.33 | 76.55 | 76.55 | 19,442 |
Dec 14, 2023 | 74.71 | 77.35 | 74.46 | 76.61 | 76.61 | 28,386 |
Dec 13, 2023 | 73.36 | 74.70 | 72.30 | 74.26 | 74.26 | 27,711 |
Dec 12, 2023 | 76.25 | 76.64 | 72.86 | 73.24 | 73.24 | 29,568 |
Dec 11, 2023 | 75.66 | 76.48 | 75.00 | 76.03 | 76.03 | 20,413 |
Dec 8, 2023 | 74.50 | 76.36 | 74.23 | 75.84 | 75.84 | 21,497 |
Dec 7, 2023 | 74.30 | 75.48 | 73.61 | 74.05 | 74.05 | 26,600 |
Dec 6, 2023 | 77.06 | 77.63 | 74.11 | 74.30 | 74.30 | 34,004 |
Dec 5, 2023 | 78.20 | 79.07 | 76.98 | 77.20 | 77.20 | 30,931 |
Dec 4, 2023 | 79.43 | 79.66 | 77.52 | 78.03 | 78.03 | 32,582 |
Dec 1, 2023 | 80.47 | 81.52 | 78.75 | 78.88 | 78.88 | 29,551 |
Nov 30, 2023 | 82.87 | 84.71 | 82.67 | 82.83 | 82.83 | 59,320 |
Nov 29, 2023 | 81.93 | 83.24 | 80.96 | 83.10 | 83.10 | 8,045 |
Nov 28, 2023 | 80.14 | 82.18 | 79.83 | 81.68 | 81.68 | 15,095 |
Nov 27, 2023 | 80.34 | 81.18 | 79.13 | 79.98 | 79.98 | 15,161 |
Nov 24, 2023 | 81.63 | 82.20 | 80.18 | 80.58 | 80.58 | 19,356 |
Nov 23, 2023 | 81.63 | 81.63 | 80.18 | 81.37 | 81.37 | 40,651 |
Nov 22, 2023 | 82.40 | 82.63 | 78.41 | 81.96 | 81.96 | 40,651 |
Nov 21, 2023 | 82.13 | 82.53 | 81.41 | 82.45 | 82.45 | 22,699 |
Nov 20, 2023 | 80.47 | 82.93 | 79.97 | 82.32 | 82.32 | 24,121 |
Nov 17, 2023 | 77.53 | 80.80 | 77.28 | 80.61 | 80.61 | 35,037 |
Nov 16, 2023 | 80.94 | 81.16 | 76.60 | 77.42 | 77.42 | 37,692 |
Nov 15, 2023 | 82.38 | 83.01 | 80.80 | 81.18 | 81.18 | 32,261 |
Nov 14, 2023 | 82.75 | 83.97 | 82.05 | 82.47 | 82.47 | 25,753 |
Nov 13, 2023 | 81.45 | 82.82 | 80.41 | 82.52 | 82.52 | 22,380 |
Nov 10, 2023 | 79.70 | 82.05 | 79.61 | 81.43 | 81.43 | 20,653 |
Nov 9, 2023 | 79.78 | 81.48 | 79.44 | 80.01 | 80.01 | 32,592 |
Nov 8, 2023 | 81.47 | 81.93 | 79.16 | 79.54 | 79.54 | 36,137 |
Nov 7, 2023 | 85.23 | 85.32 | 81.42 | 81.61 | 81.61 | 38,007 |
Nov 6, 2023 | 85.39 | 86.45 | 84.91 | 85.18 | 85.18 | 26,524 |
Nov 3, 2023 | 86.86 | 87.78 | 84.55 | 84.89 | 84.89 | 36,172 |
Nov 2, 2023 | 84.94 | 87.03 | 84.61 | 86.85 | 86.85 | 31,512 |
Nov 1, 2023 | 85.45 | 87.22 | 84.56 | 84.63 | 84.63 | 36,235 |
Oct 31, 2023 | 87.81 | 88.53 | 87.41 | 87.41 | 87.41 | 35,673 |
Oct 30, 2023 | 90.30 | 90.30 | 87.22 | 87.45 | 87.45 | 15,413 |
Oct 27, 2023 | 88.26 | 90.74 | 87.84 | 90.48 | 90.48 | 21,249 |
Oct 26, 2023 | 90.04 | 90.36 | 87.55 | 87.93 | 87.93 | 22,662 |
Oct 25, 2023 | 88.14 | 90.34 | 86.67 | 90.13 | 90.13 | 47,506 |
Oct 24, 2023 | 90.35 | 90.67 | 87.35 | 88.07 | 88.07 | 42,436 |
Oct 23, 2023 | 92.13 | 92.43 | 89.62 | 89.83 | 89.83 | 36,158 |
Oct 20, 2023 | 92.85 | 93.79 | 91.68 | 92.16 | 92.16 | 30,081 |
Oct 19, 2023 | 91.34 | 93.47 | 89.53 | 92.38 | 92.38 | 34,880 |
Oct 18, 2023 | 90.90 | 92.97 | 90.60 | 91.50 | 91.50 | 35,456 |
Oct 17, 2023 | 90.06 | 90.92 | 88.87 | 89.90 | 89.90 | 27,054 |
Oct 16, 2023 | 90.92 | 91.39 | 89.49 | 89.65 | 89.65 | 28,811 |
Oct 13, 2023 | 86.41 | 90.99 | 86.28 | 90.89 | 90.89 | 44,455 |
Oct 12, 2023 | 85.60 | 87.64 | 85.18 | 86.00 | 86.00 | 40,488 |
Oct 11, 2023 | 87.75 | 88.25 | 85.22 | 85.82 | 85.82 | 37,902 |
Oct 10, 2023 | 88.11 | 88.47 | 86.92 | 87.65 | 87.65 | 29,704 |
Oct 9, 2023 | 86.35 | 89.00 | 86.07 | 88.15 | 88.15 | 37,096 |
Oct 6, 2023 | 84.22 | 84.96 | 83.45 | 84.58 | 84.58 | 41,254 |
Oct 5, 2023 | 86.03 | 86.51 | 83.84 | 84.07 | 84.07 | 44,895 |
Oct 4, 2023 | 90.96 | 91.19 | 85.73 | 85.81 | 85.81 | 49,185 |
Oct 3, 2023 | 90.44 | 91.56 | 89.52 | 90.92 | 90.92 | 50,094 |
Oct 2, 2023 | 92.19 | 93.32 | 90.35 | 90.71 | 90.71 | 38,153 |
Sep 29, 2023 | 95.10 | 96.24 | 94.96 | 95.31 | 95.31 | 47,666 |
Sep 28, 2023 | 96.62 | 97.63 | 94.75 | 95.38 | 95.38 | 9,192 |
Sep 27, 2023 | 94.16 | 97.04 | 94.15 | 96.55 | 96.55 | 23,665 |
Sep 26, 2023 | 93.26 | 94.21 | 91.80 | 93.96 | 93.96 | 18,509 |
Sep 25, 2023 | 93.75 | 94.25 | 92.54 | 93.29 | 93.29 | 18,626 |
Sep 22, 2023 | 93.32 | 94.63 | 92.80 | 93.27 | 93.27 | 31,511 |
Sep 21, 2023 | 93.22 | 94.60 | 92.20 | 93.30 | 93.30 | 38,711 |
Sep 20, 2023 | 94.48 | 94.73 | 92.76 | 93.53 | 93.53 | 43,515 |
Sep 19, 2023 | 94.63 | 95.95 | 94.17 | 94.34 | 94.34 | 43,614 |
Sep 18, 2023 | 94.20 | 94.95 | 93.78 | 94.43 | 94.43 | 33,918 |
Sep 15, 2023 | 94.13 | 94.61 | 92.67 | 93.93 | 93.93 | 35,162 |
Sep 14, 2023 | 92.20 | 94.21 | 92.03 | 93.70 | 93.70 | 36,699 |
Sep 13, 2023 | 91.93 | 92.83 | 91.63 | 91.88 | 91.88 | 31,803 |
Sep 12, 2023 | 90.56 | 92.42 | 90.54 | 92.06 | 92.06 | 31,070 |
Sep 11, 2023 | 90.66 | 91.45 | 90.12 | 90.64 | 90.64 | 29,901 |
Sep 8, 2023 | 89.80 | 91.02 | 89.30 | 90.65 | 90.65 | 27,150 |
Sep 7, 2023 | 90.61 | 90.86 | 89.47 | 89.92 | 89.92 | 22,300 |
Sep 6, 2023 | 89.98 | 91.11 | 89.25 | 90.60 | 90.60 | 25,396 |
Sep 5, 2023 | 88.70 | 91.18 | 88.07 | 90.04 | 90.04 | 46,893 |
Sep 1, 2023 | 86.82 | 88.96 | 86.74 | 88.55 | 88.55 | 33,224 |
Aug 31, 2023 | 85.85 | 86.90 | 85.85 | 86.86 | 86.86 | 33,559 |
Aug 30, 2023 | 85.63 | 86.21 | 85.13 | 85.86 | 85.86 | 12,280 |
Aug 29, 2023 | 84.38 | 85.65 | 83.78 | 85.49 | 85.49 | 14,579 |
Aug 28, 2023 | 84.87 | 85.22 | 84.11 | 84.42 | 84.42 | 14,607 |
Aug 25, 2023 | 83.20 | 84.97 | 82.69 | 84.48 | 84.48 | 20,715 |
Aug 24, 2023 | 82.99 | 83.61 | 81.97 | 83.36 | 83.36 | 27,997 |
Aug 23, 2023 | 83.98 | 84.24 | 81.97 | 83.21 | 83.21 | 35,103 |
Aug 22, 2023 | 84.39 | 84.65 | 83.84 | 84.03 | 84.03 | 27,081 |
Aug 21, 2023 | 85.06 | 85.87 | 84.31 | 84.46 | 84.46 | 27,958 |
Aug 18, 2023 | 83.83 | 85.07 | 83.32 | 84.80 | 84.80 | 26,072 |
Aug 17, 2023 | 83.35 | 84.89 | 83.05 | 84.12 | 84.12 | 33,977 |
Aug 16, 2023 | 85.12 | 85.36 | 83.12 | 83.45 | 83.45 | 31,925 |
Aug 15, 2023 | 86.30 | 86.67 | 84.29 | 84.89 | 84.89 | 29,945 |
Aug 14, 2023 | 86.64 | 86.70 | 85.50 | 86.21 | 86.21 | 24,768 |
Aug 11, 2023 | 86.39 | 87.35 | 85.85 | 86.81 | 86.81 | 33,204 |
Aug 10, 2023 | 87.37 | 88.10 | 86.15 | 86.40 | 86.40 | 28,721 |
Aug 9, 2023 | 86.01 | 87.66 | 85.94 | 87.55 | 87.55 | 29,154 |
Aug 8, 2023 | 85.84 | 86.35 | 83.32 | 86.17 | 86.17 | 26,377 |
Aug 7, 2023 | 86.14 | 86.71 | 85.04 | 85.34 | 85.34 | 19,591 |
Aug 4, 2023 | 85.32 | 86.65 | 85.11 | 86.24 | 86.24 | 22,130 |
Aug 3, 2023 | 83.44 | 85.42 | 82.37 | 85.14 | 85.14 | 30,333 |
Aug 2, 2023 | 85.73 | 85.98 | 82.75 | 83.20 | 83.20 | 32,246 |
Aug 1, 2023 | 85.35 | 85.79 | 84.26 | 84.91 | 84.91 | 27,179 |
Jul 31, 2023 | 84.88 | 85.66 | 84.52 | 85.56 | 85.56 | 23,446 |
Jul 28, 2023 | 84.05 | 85.10 | 83.22 | 84.99 | 84.99 | 11,121 |
Jul 27, 2023 | 83.03 | 84.51 | 82.99 | 84.24 | 84.24 | 18,467 |
Jul 26, 2023 | 83.27 | 83.86 | 82.60 | 82.92 | 82.92 | 19,315 |
Jul 25, 2023 | 82.83 | 83.88 | 82.24 | 83.64 | 83.64 | 22,083 |
Jul 24, 2023 | 80.99 | 83.16 | 80.42 | 82.74 | 82.74 | 28,032 |
Jul 21, 2023 | 79.66 | 81.24 | 79.66 | 81.07 | 81.07 | 23,563 |
Jul 20, 2023 | 79.50 | 80.27 | 78.67 | 79.64 | 79.64 | 24,867 |
Jul 19, 2023 | 79.80 | 80.95 | 79.18 | 79.46 | 79.46 | 33,372 |
Jul 18, 2023 | 78.53 | 80.01 | 78.20 | 79.63 | 79.63 | 30,304 |
Jul 17, 2023 | 79.45 | 80.62 | 78.26 | 78.50 | 78.50 | 29,152 |
Jul 14, 2023 | 81.61 | 81.69 | 79.57 | 79.87 | 79.87 | 23,286 |
Jul 13, 2023 | 80.15 | 81.75 | 79.87 | 81.36 | 81.36 | 28,794 |
Jul 12, 2023 | 79.28 | 80.57 | 79.22 | 80.11 | 80.11 | 25,367 |
Jul 11, 2023 | 77.86 | 79.50 | 77.64 | 79.40 | 79.40 | 22,736 |
Jul 10, 2023 | 78.49 | 78.78 | 77.34 | 77.69 | 77.69 | 21,082 |
Jul 7, 2023 | 76.48 | 78.53 | 76.02 | 78.47 | 78.47 | 26,656 |
Jul 6, 2023 | 76.54 | 77.08 | 75.01 | 76.52 | 76.52 | 29,695 |
Jul 5, 2023 | 74.94 | 76.94 | 74.78 | 76.65 | 76.65 | 35,538 |
Jul 3, 2023 | 75.13 | 76.58 | 74.58 | 74.65 | 74.65 | 24,066 |
Jun 30, 2023 | 74.25 | 75.13 | 74.25 | 74.90 | 74.90 | 29,055 |
Jun 29, 2023 | 73.75 | 74.97 | 73.41 | 74.34 | 74.34 | 6,372 |
Jun 28, 2023 | 72.56 | 74.21 | 71.58 | 74.03 | 74.03 | 12,437 |
Jun 27, 2023 | 74.23 | 74.89 | 72.09 | 72.26 | 72.26 | 15,262 |
Jun 26, 2023 | 74.45 | 74.83 | 73.43 | 74.18 | 74.18 | 20,960 |
Jun 23, 2023 | 74.15 | 74.37 | 72.10 | 73.85 | 73.85 | 15,800 |
Jun 22, 2023 | 76.96 | 77.19 | 73.58 | 74.14 | 74.14 | 30,975 |
Jun 21, 2023 | 75.50 | 77.24 | 75.38 | 77.12 | 77.12 | 22,470 |
Jun 20, 2023 | 76.23 | 77.15 | 74.52 | 75.90 | 75.90 | 34,421 |
Jun 16, 2023 | 75.58 | 76.74 | 75.08 | 76.61 | 76.61 | 20,871 |
Jun 15, 2023 | 73.47 | 75.96 | 72.91 | 75.67 | 75.67 | 21,211 |
Jun 14, 2023 | 74.07 | 75.48 | 73.03 | 73.20 | 73.20 | 26,201 |
Jun 13, 2023 | 72.00 | 74.65 | 71.95 | 74.29 | 74.29 | 28,142 |
Jun 12, 2023 | 74.88 | 74.88 | 71.57 | 71.84 | 71.84 | 33,191 |
Jun 9, 2023 | 75.53 | 76.55 | 74.72 | 74.79 | 74.79 | 25,616 |
Jun 8, 2023 | 76.80 | 77.66 | 73.57 | 75.96 | 75.96 | 45,284 |
Jun 7, 2023 | 76.07 | 77.62 | 75.51 | 76.95 | 76.95 | 35,446 |
Jun 6, 2023 | 76.47 | 76.76 | 74.73 | 76.29 | 76.29 | 27,997 |
Jun 5, 2023 | 77.50 | 78.72 | 76.30 | 76.71 | 76.71 | 34,658 |
Jun 2, 2023 | 74.41 | 76.49 | 74.18 | 76.13 | 76.13 | 26,080 |
Jun 1, 2023 | 72.09 | 75.25 | 72.01 | 74.28 | 74.28 | 31,338 |
May 31, 2023 | 73.65 | 73.77 | 71.55 | 72.66 | 72.66 | 34,611 |
May 30, 2023 | 77.37 | 77.74 | 73.16 | 73.54 | 73.54 | 13,840 |
May 26, 2023 | 76.12 | 77.35 | 75.72 | 76.95 | 76.95 | 15,522 |
May 25, 2023 | 78.26 | 78.50 | 75.12 | 76.26 | 76.26 | 36,272 |
May 24, 2023 | 77.59 | 78.66 | 77.04 | 78.36 | 78.36 | 33,849 |
May 23, 2023 | 75.97 | 77.74 | 75.65 | 76.84 | 76.84 | 30,676 |
May 22, 2023 | 75.74 | 76.46 | 74.55 | 75.99 | 75.99 | 22,801 |
May 19, 2023 | 75.90 | 77.50 | 75.10 | 75.58 | 75.58 | 22,388 |
May 18, 2023 | 76.79 | 76.98 | 75.48 | 75.86 | 75.86 | 20,152 |
May 17, 2023 | 74.68 | 77.31 | 74.09 | 76.96 | 76.96 | 31,285 |
May 16, 2023 | 75.45 | 75.95 | 74.50 | 74.91 | 74.91 | 23,070 |
May 15, 2023 | 74.25 | 75.75 | 73.49 | 75.23 | 75.23 | 24,312 |
May 12, 2023 | 75.46 | 75.84 | 74.03 | 74.17 | 74.17 | 26,553 |
May 11, 2023 | 76.64 | 77.40 | 74.62 | 74.98 | 74.98 | 32,136 |
May 10, 2023 | 77.25 | 77.60 | 75.68 | 76.41 | 76.41 | 30,289 |
May 9, 2023 | 76.85 | 77.49 | 75.07 | 77.44 | 77.44 | 24,836 |
May 8, 2023 | 75.41 | 77.42 | 74.96 | 77.01 | 77.01 | 17,211 |
May 5, 2023 | 72.65 | 75.73 | 72.41 | 75.30 | 75.30 | 20,363 |
May 4, 2023 | 71.89 | 73.73 | 68.20 | 72.50 | 72.50 | 30,132 |
May 3, 2023 | 75.27 | 75.55 | 71.68 | 72.33 | 72.33 | 34,878 |
May 2, 2023 | 79.26 | 79.78 | 75.09 | 75.32 | 75.32 | 35,700 |
May 1, 2023 | 80.18 | 80.19 | 78.13 | 79.31 | 79.31 | 12,551 |
Apr 28, 2023 | 78.31 | 79.60 | 77.97 | 79.54 | 79.54 | 26,788 |
Apr 27, 2023 | 77.87 | 78.63 | 77.39 | 78.37 | 78.37 | 8,926 |
Apr 26, 2023 | 81.00 | 81.47 | 77.48 | 77.69 | 77.69 | 15,436 |
Apr 25, 2023 | 82.58 | 83.05 | 80.35 | 80.77 | 80.77 | 17,134 |
Apr 24, 2023 | 81.60 | 82.99 | 80.49 | 82.73 | 82.73 | 16,684 |