LSE - Delayed Quote • GBp
WisdomTree Brent Crude Oil 3x Daily Leveraged ETN (3BLR.L)
At close: 4:00 PM GMT+1
Currency in GBp Download
| 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 19, 2024 | 3,795.00 | 3,805.00 | 3,585.00 | 3,693.50 | 3,693.50 | 8,668 |
| Apr 18, 2024 | 3,718.00 | 3,718.00 | 3,619.00 | 3,674.00 | 3,674.00 | 7,451 |
| Apr 17, 2024 | 4,024.00 | 4,024.00 | 3,915.00 | 3,907.00 | 3,907.00 | 1,052 |
| Apr 16, 2024 | 4,022.00 | 4,033.00 | 3,943.69 | 4,075.00 | 4,075.00 | 1,340 |
| Apr 15, 2024 | 3,964.00 | 4,009.00 | 3,874.00 | 3,964.00 | 3,964.00 | 4,907 |
| Apr 12, 2024 | 4,080.00 | 4,230.00 | 4,080.00 | 4,219.00 | 4,219.00 | 866 |
| Apr 11, 2024 | 3,993.00 | 3,997.00 | 3,960.00 | 3,962.50 | 3,962.50 | 3,096 |
| Apr 10, 2024 | 3,907.00 | 3,922.00 | 3,907.00 | 3,915.00 | 3,915.00 | 973 |
| Apr 9, 2024 | 4,011.00 | 4,011.00 | 3,925.00 | 3,922.50 | 3,922.50 | 10,660 |
| Apr 8, 2024 | 3,957.00 | 4,022.00 | 3,924.00 | 3,910.00 | 3,910.00 | 4,224 |
| Apr 5, 2024 | 4,093.00 | 4,148.00 | 4,035.00 | 4,138.00 | 4,138.00 | 1,921 |
| Apr 4, 2024 | 3,868.00 | 3,868.00 | 3,854.00 | 3,843.50 | 3,843.50 | 111 |
| Apr 3, 2024 | 3,839.00 | 3,951.00 | 3,833.00 | 3,908.00 | 3,908.00 | 30,231 |
| Apr 2, 2024 | 3,638.00 | 3,829.00 | 3,491.46 | 3,811.50 | 3,811.50 | 6,583 |
| Mar 28, 2024 | 3,434.00 | 3,546.00 | 3,434.00 | 3,528.50 | 3,528.50 | 842 |
| Mar 27, 2024 | 3,341.00 | 3,393.00 | 3,341.00 | 3,396.50 | 3,396.50 | 630 |
| Mar 26, 2024 | 3,460.00 | 3,480.00 | 3,407.40 | 3,469.50 | 3,469.50 | 2,745 |
| Mar 25, 2024 | 3,440.00 | 3,440.00 | 3,440.00 | 3,495.00 | 3,495.00 | 1,601 |
| Mar 22, 2024 | 3,436.00 | 3,436.00 | 3,436.00 | 3,367.50 | 3,367.50 | 1,120 |
| Mar 21, 2024 | 3,409.00 | 3,409.00 | 3,332.00 | 3,356.00 | 3,356.00 | 2,249 |
| Mar 20, 2024 | 3,488.00 | 3,488.00 | 3,357.00 | 3,392.50 | 3,392.50 | 6,600 |
| Mar 19, 2024 | 3,459.00 | 3,528.00 | 3,284.64 | 3,517.00 | 3,517.00 | 4,439 |
| Mar 18, 2024 | 3,373.00 | 3,431.00 | 3,350.00 | 3,432.00 | 3,432.00 | 4,622 |
| Mar 15, 2024 | 3,272.00 | 3,324.00 | 3,249.00 | 3,324.00 | 3,324.00 | 5,663 |
| Mar 14, 2024 | 3,176.00 | 3,319.00 | 3,176.00 | 3,265.00 | 3,265.00 | 3,558 |
| Mar 13, 2024 | 2,965.00 | 3,110.00 | 2,965.00 | 3,109.50 | 3,109.50 | 9,860 |
| Mar 12, 2024 | 3,037.00 | 3,037.00 | 2,932.00 | 3,010.00 | 3,010.00 | 6,691 |
| Mar 11, 2024 | 2,950.00 | 3,000.00 | 2,858.00 | 2,997.50 | 2,997.50 | 2,032 |
| Mar 8, 2024 | 3,087.00 | 3,087.00 | 2,978.00 | 2,930.00 | 2,930.00 | 2,128 |
| Mar 7, 2024 | 3,017.00 | 3,037.00 | 2,950.00 | 3,014.50 | 3,014.50 | 4,801 |
| Mar 6, 2024 | 2,962.00 | 3,125.00 | 2,962.00 | 3,135.50 | 3,135.50 | 1,701 |
| Mar 5, 2024 | 2,994.00 | 3,041.00 | 2,934.64 | 3,032.00 | 3,032.00 | 4,946 |
| Mar 4, 2024 | 3,114.00 | 3,139.00 | 3,036.00 | 3,069.50 | 3,069.50 | 5,769 |
| Mar 1, 2024 | 2,978.00 | 3,150.00 | 2,953.00 | 3,174.50 | 3,174.50 | 2,419 |
| Feb 29, 2024 | 2,934.00 | 2,986.00 | 2,934.00 | 3,014.50 | 3,014.50 | 4,270 |
| Feb 28, 2024 | 2,960.00 | 3,073.00 | 2,944.00 | 2,939.00 | 2,939.00 | 5,148 |
| Feb 27, 2024 | 3,000.00 | 3,000.00 | 2,987.33 | 3,005.00 | 3,005.00 | 44 |
| Feb 26, 2024 | 2,800.00 | 2,837.00 | 2,793.00 | 2,914.50 | 2,914.50 | 520 |
| Feb 23, 2024 | 3,000.00 | 3,000.00 | 2,902.00 | 2,924.50 | 2,924.50 | 1,205 |
| Feb 22, 2024 | 3,012.00 | 3,018.00 | 2,922.00 | 3,021.00 | 3,021.00 | 467 |
| Feb 21, 2024 | 2,917.00 | 2,977.00 | 2,917.00 | 2,975.50 | 2,975.50 | 3,309 |
| Feb 20, 2024 | 2,989.00 | 2,989.00 | 2,923.00 | 2,941.00 | 2,941.00 | 1,690 |
| Feb 19, 2024 | 2,995.00 | 2,995.00 | 2,978.00 | 3,057.50 | 3,057.50 | 1,730 |
| Feb 16, 2024 | 2,985.00 | 2,985.00 | 2,985.00 | 3,023.50 | 3,023.50 | 43 |
| Feb 15, 2024 | 2,858.00 | 3,016.00 | 2,857.00 | 3,016.00 | 3,016.00 | 261 |
| Feb 14, 2024 | 3,008.00 | 3,069.00 | 2,971.00 | 2,983.50 | 2,983.50 | 4,551 |
| Feb 13, 2024 | 3,010.00 | 3,015.00 | 2,517.57 | 3,001.00 | 3,001.00 | 1,649 |
| Feb 12, 2024 | 2,862.00 | 2,862.00 | 2,862.00 | 2,931.00 | 2,931.00 | 610 |
| Feb 9, 2024 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | - |
| Feb 8, 2024 | 2,705.00 | 2,705.00 | 2,705.00 | 2,878.00 | 2,878.00 | 140 |
| Feb 7, 2024 | 2,618.00 | 2,633.00 | 2,618.00 | 2,660.00 | 2,660.00 | 317 |
| Feb 6, 2024 | 2,626.00 | 2,918.72 | 2,626.00 | 2,620.50 | 2,620.50 | 280 |
| Feb 5, 2024 | 2,512.00 | 2,512.00 | 2,462.50 | 2,492.50 | 2,492.50 | 344 |
| Feb 2, 2024 | 2,495.50 | 2,495.50 | 2,495.50 | 2,495.50 | 2,495.50 | - |
| Feb 1, 2024 | 2,793.00 | 2,793.00 | 2,793.00 | 2,893.50 | 2,893.50 | 20 |
| Jan 31, 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,863.50 | 2,863.50 | 349 |
| Jan 30, 2024 | 2,951.00 | 3,017.00 | 2,779.55 | 2,991.50 | 2,991.50 | 422 |
| Jan 29, 2024 | 3,100.00 | 3,106.00 | 2,960.00 | 2,967.00 | 2,967.00 | 7,628 |
| Jan 26, 2024 | 2,890.00 | 2,920.00 | 2,886.00 | 2,886.00 | 2,886.00 | 906 |
| Jan 25, 2024 | 2,819.00 | 2,862.00 | 2,819.00 | 2,840.00 | 2,840.00 | 1,122 |
| Jan 24, 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,747.00 | 2,747.00 | 1,000 |
| Jan 23, 2024 | 2,730.00 | 2,730.00 | 2,551.86 | 2,743.50 | 2,743.50 | 3,974 |
| Jan 22, 2024 | 2,591.00 | 2,707.00 | 2,583.00 | 2,700.00 | 2,700.00 | 3,522 |
| Jan 19, 2024 | 2,660.00 | 2,689.00 | 2,624.00 | 2,622.00 | 2,622.00 | 4,489 |
| Jan 18, 2024 | 2,550.00 | 2,560.00 | 2,526.00 | 2,587.50 | 2,587.50 | 517 |
| Jan 17, 2024 | 2,479.50 | 2,500.00 | 2,400.00 | 2,492.75 | 2,492.75 | 6,095 |
| Jan 16, 2024 | 2,550.00 | 2,658.00 | 2,482.15 | 2,543.00 | 2,543.00 | 4,762 |
| Jan 15, 2024 | 2,487.50 | 2,566.00 | 2,487.50 | 2,518.75 | 2,518.75 | 927 |
| Jan 12, 2024 | 2,646.00 | 2,720.00 | 2,582.00 | 2,591.50 | 2,591.50 | 4,438 |
| Jan 11, 2024 | 2,461.00 | 2,600.00 | 2,461.00 | 2,623.50 | 2,623.50 | 1,550 |
| Jan 10, 2024 | 2,522.00 | 2,589.00 | 2,472.50 | 2,471.75 | 2,471.75 | 2,200 |
| Jan 9, 2024 | 2,369.50 | 2,578.32 | 2,369.50 | 2,519.75 | 2,519.75 | 3,897 |
| Jan 8, 2024 | 2,601.00 | 2,624.00 | 2,297.50 | 2,333.00 | 2,333.00 | 5,284 |
| Jan 5, 2024 | 2,563.00 | 2,670.00 | 2,563.00 | 2,646.50 | 2,646.50 | 3,950 |
| Jan 4, 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,441.50 | 2,441.50 | 355 |
| Jan 3, 2024 | 2,359.50 | 2,596.00 | 2,359.50 | 2,594.50 | 2,594.50 | 5,177 |
| Jan 2, 2024 | 2,636.00 | 2,663.00 | 2,530.00 | 2,436.00 | 2,436.00 | 4,311 |
| Dec 29, 2023 | 2,509.50 | 2,509.50 | 2,509.50 | 2,509.50 | 2,509.50 | - |
| Dec 28, 2023 | 2,670.00 | 2,670.00 | 2,620.00 | 2,657.00 | 2,657.00 | 3,352 |
| Dec 27, 2023 | 2,851.00 | 2,851.00 | 2,760.00 | 2,780.00 | 2,780.00 | 1,707 |
| Dec 22, 2023 | 2,728.00 | 2,794.00 | 2,728.00 | 2,741.00 | 2,741.00 | 936 |
| Dec 21, 2023 | 2,809.00 | 2,809.00 | 2,640.00 | 2,733.00 | 2,733.00 | 6,294 |
| Dec 20, 2023 | 2,835.00 | 2,835.00 | 2,800.00 | 2,874.50 | 2,874.50 | 730 |
| Dec 19, 2023 | 2,640.00 | 2,725.00 | 2,277.48 | 2,760.00 | 2,760.00 | 1,627 |
| Dec 18, 2023 | 2,482.00 | 2,752.00 | 2,482.00 | 2,706.00 | 2,706.00 | 1,933 |
| Dec 15, 2023 | 2,507.00 | 2,542.00 | 2,475.00 | 2,499.75 | 2,499.75 | 3,075 |
| Dec 14, 2023 | 2,368.00 | 2,525.00 | 2,368.00 | 2,503.50 | 2,503.50 | 6,126 |
| Dec 13, 2023 | 2,199.00 | 2,330.00 | 2,199.00 | 2,311.25 | 2,311.25 | 1,081 |
| Dec 12, 2023 | 2,530.00 | 2,723.95 | 2,318.00 | 2,269.25 | 2,269.25 | 1,228 |
| Dec 11, 2023 | 2,529.00 | 2,529.00 | 2,455.50 | 2,464.75 | 2,464.75 | 301 |
| Dec 8, 2023 | 2,469.50 | 2,469.50 | 2,469.50 | 2,478.50 | 2,478.50 | 76 |
| Dec 7, 2023 | 2,395.00 | 2,395.00 | 2,350.00 | 2,340.00 | 2,340.00 | 1,587 |
| Dec 6, 2023 | 2,517.00 | 2,517.00 | 2,400.00 | 2,335.75 | 2,335.75 | 2,100 |
| Dec 5, 2023 | 2,726.00 | 3,202.37 | 2,726.00 | 2,711.50 | 2,711.50 | 1,707 |
| Dec 4, 2023 | 2,682.00 | 2,837.00 | 2,660.00 | 2,728.00 | 2,728.00 | 2,233 |
| Dec 1, 2023 | 2,969.00 | 2,969.00 | 2,969.00 | 2,979.50 | 2,979.50 | 567 |
| Nov 30, 2023 | 3,253.00 | 3,354.00 | 2,979.00 | 2,870.50 | 2,870.50 | 2,716 |
| Nov 29, 2023 | 3,002.00 | 3,118.00 | 3,002.00 | 3,067.00 | 3,067.00 | 2,303 |
| Nov 28, 2023 | 2,950.00 | 3,052.00 | 2,950.00 | 3,056.00 | 3,056.00 | 724 |
| Nov 27, 2023 | 2,875.00 | 2,892.00 | 2,754.00 | 2,948.50 | 2,948.50 | 6,673 |
| Nov 24, 2023 | 3,062.00 | 3,075.00 | 3,001.00 | 3,102.00 | 3,102.00 | 4,175 |
| Nov 23, 2023 | 3,045.00 | 3,045.00 | 2,995.00 | 3,000.00 | 3,000.00 | 373 |
| Nov 22, 2023 | 3,187.00 | 3,187.00 | 2,804.00 | 2,837.50 | 2,837.50 | 5,115 |
| Nov 21, 2023 | 3,143.00 | 3,143.00 | 2,943.95 | 3,104.00 | 3,104.00 | 1,211 |
| Nov 20, 2023 | 3,055.00 | 3,055.00 | 3,055.00 | 3,184.00 | 3,184.00 | 2,414 |
| Nov 17, 2023 | 2,660.00 | 2,896.00 | 2,660.00 | 2,918.00 | 2,918.00 | 719 |
| Nov 16, 2023 | 2,837.00 | 2,837.00 | 2,756.00 | 2,715.50 | 2,715.50 | 3,364 |
| Nov 15, 2023 | 3,187.00 | 3,187.00 | 3,129.00 | 3,115.50 | 3,115.50 | 1,912 |
| Nov 14, 2023 | 3,263.00 | 3,322.78 | 3,218.03 | 3,296.00 | 3,296.00 | 780 |
| Nov 13, 2023 | 3,046.00 | 3,200.00 | 3,019.00 | 3,226.00 | 3,226.00 | 4,100 |
| Nov 10, 2023 | 3,056.00 | 3,096.00 | 3,056.00 | 3,121.50 | 3,121.50 | 764 |
| Nov 9, 2023 | 3,010.00 | 3,042.00 | 2,976.00 | 3,054.50 | 3,054.50 | 5,112 |
| Nov 8, 2023 | 3,094.00 | 3,100.00 | 3,040.00 | 3,027.50 | 3,027.50 | 1,250 |
| Nov 7, 2023 | 3,414.00 | 3,775.00 | 3,271.00 | 3,268.00 | 3,268.00 | 8,879 |
| Nov 6, 2023 | 3,602.00 | 3,651.00 | 3,594.00 | 3,651.00 | 3,651.00 | 588 |
| Nov 3, 2023 | 3,878.00 | 3,878.00 | 3,613.00 | 3,613.00 | 3,613.00 | 5,281 |
| Nov 2, 2023 | 3,697.00 | 3,779.00 | 3,626.00 | 3,774.50 | 3,774.50 | 1,222 |
| Nov 1, 2023 | 3,681.00 | 3,820.00 | 3,660.00 | 3,758.50 | 3,758.50 | 8,328 |
| Oct 31, 2023 | 3,856.00 | 4,004.12 | 3,786.00 | 3,781.50 | 3,781.50 | 5,546 |
| Oct 30, 2023 | 3,963.00 | 3,963.00 | 3,760.00 | 3,793.00 | 3,793.00 | 6,437 |
| Oct 27, 2023 | 4,044.00 | 4,138.00 | 3,866.00 | 3,936.00 | 3,936.00 | 5,274 |
| Oct 26, 2023 | 4,068.00 | 4,068.00 | 3,841.00 | 3,937.50 | 3,937.50 | 3,916 |
| Oct 25, 2023 | 3,844.00 | 3,940.00 | 3,810.00 | 3,905.50 | 3,905.50 | 608 |
| Oct 24, 2023 | 4,109.00 | 4,250.14 | 3,881.00 | 3,825.00 | 3,825.00 | 2,305 |
| Oct 23, 2023 | 4,335.00 | 4,340.00 | 4,280.00 | 4,277.00 | 4,277.00 | 1,397 |
| Oct 20, 2023 | 4,492.00 | 4,550.00 | 4,458.00 | 4,511.00 | 4,511.00 | 5,272 |
| Oct 19, 2023 | 4,098.00 | 4,200.00 | 4,098.00 | 4,200.00 | 4,200.00 | 653 |
| Oct 18, 2023 | 4,274.00 | 4,373.00 | 4,175.00 | 4,231.50 | 4,231.50 | 5,757 |
| Oct 17, 2023 | 4,043.00 | 4,079.00 | 3,675.74 | 3,942.50 | 3,942.50 | 3,140 |
| Oct 16, 2023 | 4,075.00 | 4,180.00 | 4,000.00 | 4,068.00 | 4,068.00 | 3,237 |
| Oct 13, 2023 | 3,801.00 | 4,019.00 | 3,801.00 | 4,001.50 | 4,001.50 | 2,319 |
| Oct 12, 2023 | 3,540.00 | 3,660.00 | 3,540.00 | 3,660.00 | 3,660.00 | 4,663 |
| Oct 11, 2023 | 3,718.00 | 3,728.00 | 3,497.00 | 3,491.50 | 3,491.50 | 3,286 |
| Oct 10, 2023 | 3,694.00 | 3,825.17 | 3,672.00 | 3,696.50 | 3,696.50 | 162 |
| Oct 9, 2023 | 3,677.00 | 3,772.00 | 3,625.00 | 3,748.50 | 3,748.50 | 3,287 |
| Oct 6, 2023 | 3,336.00 | 3,375.00 | 3,330.00 | 3,363.00 | 3,363.00 | 3,829 |
| Oct 5, 2023 | 3,581.00 | 3,581.00 | 3,350.00 | 3,362.00 | 3,362.00 | 1,409 |
| Oct 4, 2023 | 4,200.00 | 4,200.00 | 3,810.00 | 3,802.50 | 3,802.50 | 2,667 |
| Oct 3, 2023 | 4,210.00 | 4,597.86 | 4,200.00 | 4,285.50 | 4,285.50 | 339 |
| Oct 2, 2023 | 4,492.00 | 4,492.00 | 4,239.00 | 4,184.50 | 4,184.50 | 1,527 |
| Sep 29, 2023 | 4,515.00 | 4,638.00 | 4,405.00 | 4,424.00 | 4,424.00 | 4,939 |
| Sep 28, 2023 | 4,810.00 | 4,810.00 | 4,629.00 | 4,626.50 | 4,626.50 | 956 |
| Sep 27, 2023 | 4,600.00 | 4,700.00 | 4,600.00 | 4,758.00 | 4,758.00 | 1,187 |
| Sep 26, 2023 | 4,235.00 | 4,653.44 | 4,233.00 | 4,476.50 | 4,476.50 | 326 |
| Sep 25, 2023 | 4,470.00 | 4,470.00 | 4,404.00 | 4,367.50 | 4,367.50 | 1,072 |
| Sep 22, 2023 | 4,530.00 | 4,576.00 | 4,484.00 | 4,504.50 | 4,504.50 | 2,376 |
| Sep 21, 2023 | 4,311.00 | 4,425.00 | 4,311.00 | 4,592.50 | 4,592.50 | 767 |
| Sep 20, 2023 | 4,444.00 | 4,543.00 | 4,444.00 | 4,547.00 | 4,547.00 | 713 |
| Sep 19, 2023 | 4,679.00 | 4,679.00 | 4,395.71 | 4,652.50 | 4,652.50 | 205 |
| Sep 18, 2023 | 4,670.00 | 4,670.00 | 4,623.00 | 4,631.50 | 4,631.50 | 2,579 |
| Sep 15, 2023 | 4,606.00 | 4,606.00 | 4,488.00 | 4,552.50 | 4,552.50 | 1,172 |
| Sep 14, 2023 | 4,348.00 | 4,348.00 | 4,348.00 | 4,559.00 | 4,559.00 | 1,392 |
| Sep 13, 2023 | 4,323.50 | 4,323.50 | 4,323.50 | 4,323.50 | 4,323.50 | - |
| Sep 12, 2023 | 4,166.00 | 4,369.00 | 3,833.01 | 4,348.50 | 4,348.50 | 757 |
| Sep 11, 2023 | 4,124.00 | 4,124.00 | 4,124.00 | 4,119.00 | 4,119.00 | 350 |
| Sep 8, 2023 | 4,131.00 | 4,159.00 | 4,129.00 | 4,166.00 | 4,166.00 | 500 |
| Sep 7, 2023 | 4,115.00 | 4,115.00 | 4,115.00 | 4,107.00 | 4,107.00 | 10 |
| Sep 6, 2023 | 4,070.00 | 4,070.00 | 4,070.00 | 4,052.50 | 4,052.50 | 5 |
| Sep 5, 2023 | 3,830.00 | 4,092.00 | 3,830.00 | 4,095.50 | 4,095.50 | 7,379 |
| Sep 4, 2023 | 3,797.00 | 3,856.00 | 3,797.00 | 3,850.50 | 3,850.50 | 1,943 |
| Sep 1, 2023 | 3,716.00 | 3,786.00 | 3,716.00 | 3,728.50 | 3,728.50 | 236 |
| Aug 31, 2023 | 3,438.00 | 3,487.00 | 3,438.00 | 3,499.50 | 3,499.50 | 249 |
| Aug 30, 2023 | 3,337.00 | 3,337.00 | 3,337.00 | 3,332.50 | 3,332.50 | 142 |
| Aug 29, 2023 | 3,315.00 | 3,369.39 | 3,256.47 | 3,334.50 | 3,334.50 | 1,189 |
| Aug 25, 2023 | 3,258.00 | 3,258.00 | 3,258.00 | 3,257.00 | 3,257.00 | 1,449 |
| Aug 24, 2023 | 3,174.00 | 3,174.00 | 3,070.00 | 3,149.00 | 3,149.00 | 568 |
| Aug 23, 2023 | 3,165.00 | 3,165.00 | 3,050.00 | 3,160.50 | 3,160.50 | 908 |
| Aug 22, 2023 | 3,255.00 | 3,286.30 | 3,255.00 | 3,257.00 | 3,257.00 | 37 |
| Aug 21, 2023 | 3,376.00 | 3,376.00 | 3,318.00 | 3,352.50 | 3,352.50 | 2,390 |
| Aug 18, 2023 | 3,237.00 | 3,237.00 | 3,237.00 | 3,258.50 | 3,258.50 | 237 |
| Aug 17, 2023 | 3,177.00 | 3,277.00 | 3,177.00 | 3,288.50 | 3,288.50 | 574 |
| Aug 16, 2023 | 3,255.00 | 3,337.00 | 3,255.00 | 3,310.50 | 3,310.50 | 597 |
| Aug 15, 2023 | 3,359.00 | 3,436.53 | 3,359.00 | 3,276.00 | 3,276.00 | 921 |
| Aug 14, 2023 | 3,469.00 | 3,469.00 | 3,469.00 | 3,466.50 | 3,466.50 | 184 |
| Aug 11, 2023 | 3,535.00 | 3,535.00 | 3,535.00 | 3,537.50 | 3,537.50 | 150 |
| Aug 10, 2023 | 3,557.00 | 3,557.00 | 3,557.00 | 3,557.00 | 3,557.00 | - |
| Aug 9, 2023 | 3,550.00 | 3,600.00 | 3,550.00 | 3,547.00 | 3,547.00 | 634 |
| Aug 8, 2023 | 3,296.00 | 3,296.00 | 3,258.55 | 3,332.50 | 3,332.50 | 6 |
| Aug 7, 2023 | 3,359.50 | 3,359.50 | 3,359.50 | 3,359.50 | 3,359.50 | - |
| Aug 4, 2023 | 3,356.00 | 3,356.00 | 3,356.00 | 3,414.00 | 3,414.00 | 5 |
| Aug 3, 2023 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | - |
| Aug 2, 2023 | 3,391.00 | 3,391.00 | 3,269.00 | 3,149.00 | 3,149.00 | 1,226 |
| Aug 1, 2023 | 3,000.65 | 3,000.65 | 3,000.65 | 3,310.50 | 3,310.50 | 50 |
| Jul 31, 2023 | 3,242.00 | 3,307.00 | 3,242.00 | 3,337.00 | 3,337.00 | 1,868 |
| Jul 28, 2023 | 3,186.00 | 3,186.00 | 3,186.00 | 3,160.50 | 3,160.50 | 1,240 |
| Jul 27, 2023 | 3,070.00 | 3,124.00 | 3,070.00 | 3,136.50 | 3,136.50 | 2,081 |
| Jul 26, 2023 | 3,050.00 | 3,058.00 | 3,050.00 | 3,090.00 | 3,090.00 | 591 |
| Jul 25, 2023 | 3,025.00 | 3,034.00 | 2,730.28 | 3,048.50 | 3,048.50 | 1,203 |
| Jul 24, 2023 | 2,917.00 | 2,997.00 | 2,917.00 | 3,020.00 | 3,020.00 | 792 |
| Jul 21, 2023 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | - |
| Jul 20, 2023 | 2,705.00 | 2,705.00 | 2,705.00 | 2,705.00 | 2,705.00 | - |
| Jul 19, 2023 | 2,822.00 | 2,822.00 | 2,769.00 | 2,799.00 | 2,799.00 | 3,707 |
| Jul 18, 2023 | 2,706.73 | 2,706.73 | 2,706.73 | 2,681.00 | 2,681.00 | 58 |
| Jul 17, 2023 | 2,571.00 | 2,625.00 | 2,571.00 | 2,625.00 | 2,625.00 | 1,511 |
| Jul 14, 2023 | 2,825.00 | 2,825.00 | 2,665.00 | 2,705.00 | 2,705.00 | 3,068 |
| Jul 13, 2023 | 2,735.00 | 2,735.00 | 2,735.00 | 2,758.00 | 2,758.00 | 561 |
| Jul 12, 2023 | 2,660.00 | 2,730.00 | 2,660.00 | 2,705.50 | 2,705.50 | 1,290 |
| Jul 11, 2023 | 2,534.00 | 2,659.00 | 2,410.13 | 2,644.50 | 2,644.50 | 4,394 |
| Jul 10, 2023 | 2,540.00 | 2,604.00 | 2,520.00 | 2,586.50 | 2,586.50 | 6,128 |
| Jul 7, 2023 | 2,466.50 | 2,466.50 | 2,430.00 | 2,502.75 | 2,502.75 | 241 |
| Jul 6, 2023 | 2,323.00 | 2,392.00 | 2,304.00 | 2,318.25 | 2,318.25 | 6,325 |
| Jul 5, 2023 | 2,377.50 | 2,460.00 | 2,340.50 | 2,439.75 | 2,439.75 | 2,992 |
| Jul 4, 2023 | 2,331.50 | 2,402.00 | 2,156.29 | 2,393.75 | 2,393.75 | 8,353 |
| Jul 3, 2023 | 2,390.50 | 2,435.00 | 2,319.50 | 2,375.50 | 2,375.50 | 1,895 |
| Jun 30, 2023 | 2,306.00 | 2,352.00 | 2,306.00 | 2,355.50 | 2,355.50 | 10,092 |
| Jun 29, 2023 | 2,249.00 | 2,336.50 | 2,238.00 | 2,223.00 | 2,223.00 | 8,989 |
| Jun 28, 2023 | 2,113.00 | 2,253.50 | 2,068.00 | 2,249.50 | 2,249.50 | 18,558 |
| Jun 27, 2023 | 2,285.00 | 2,285.00 | 2,151.50 | 2,205.50 | 2,205.50 | 15,119 |
| Jun 26, 2023 | 2,285.00 | 2,285.00 | 2,199.50 | 2,249.00 | 2,249.00 | 5,745 |
| Jun 23, 2023 | 2,186.50 | 2,220.00 | 2,081.50 | 2,212.25 | 2,212.25 | 10,398 |
| Jun 22, 2023 | 2,406.00 | 2,406.00 | 2,237.00 | 2,250.75 | 2,250.75 | 1,873 |
| Jun 21, 2023 | 2,385.00 | 2,471.00 | 2,385.00 | 2,498.25 | 2,498.25 | 1,780 |
| Jun 20, 2023 | 2,350.00 | 2,350.00 | 2,182.42 | 2,312.75 | 2,312.75 | 1,521 |
| Jun 19, 2023 | 2,451.00 | 2,451.00 | 2,451.00 | 2,405.25 | 2,405.25 | 751 |
| Jun 16, 2023 | 2,378.50 | 2,378.50 | 2,361.50 | 2,373.50 | 2,373.50 | 5,127 |
| Jun 15, 2023 | 2,199.50 | 2,321.50 | 2,199.50 | 2,300.50 | 2,300.50 | 4,855 |
| Jun 14, 2023 | 2,350.50 | 2,352.50 | 2,253.50 | 2,230.00 | 2,230.00 | 4,344 |
| Jun 13, 2023 | 2,148.50 | 2,481.63 | 2,137.50 | 2,258.50 | 2,258.50 | 17,418 |
| Jun 12, 2023 | 2,251.50 | 2,251.50 | 2,112.00 | 2,151.50 | 2,151.50 | 13,109 |
| Jun 9, 2023 | 2,408.00 | 2,500.00 | 2,408.00 | 2,468.50 | 2,468.50 | 1,470 |
| Jun 8, 2023 | 2,581.00 | 2,630.00 | 2,538.00 | 2,478.50 | 2,478.50 | 2,615 |
| Jun 7, 2023 | 2,557.00 | 2,560.00 | 2,557.00 | 2,598.50 | 2,598.50 | 34 |
| Jun 6, 2023 | 2,420.00 | 2,475.00 | 2,203.50 | 2,509.00 | 2,509.00 | 2,904 |
| Jun 5, 2023 | 2,659.00 | 2,659.00 | 2,580.00 | 2,606.00 | 2,606.00 | 1,722 |
| Jun 2, 2023 | 2,380.00 | 2,468.00 | 2,379.00 | 2,453.25 | 2,453.25 | 11,592 |
| Jun 1, 2023 | 2,216.00 | 2,300.00 | 2,183.50 | 2,328.00 | 2,328.00 | 2,520 |
| May 31, 2023 | 2,262.00 | 2,263.00 | 2,117.50 | 2,230.50 | 2,230.50 | 6,746 |
| May 30, 2023 | 2,530.00 | 2,530.00 | 2,288.00 | 2,339.00 | 2,339.00 | 8,178 |
| May 26, 2023 | 2,546.00 | 2,599.00 | 2,546.00 | 2,609.00 | 2,609.00 | 457 |
| May 25, 2023 | 2,647.00 | 2,647.00 | 2,569.00 | 2,523.00 | 2,523.00 | 2,230 |
| May 24, 2023 | 2,670.00 | 2,740.00 | 2,670.00 | 2,710.00 | 2,710.00 | 2,217 |
| May 23, 2023 | 2,533.00 | 2,624.00 | 2,436.15 | 2,600.50 | 2,600.50 | 2,283 |
| May 22, 2023 | 2,428.00 | 2,472.50 | 2,428.00 | 2,480.00 | 2,480.00 | 773 |
| May 19, 2023 | 2,557.00 | 2,625.00 | 2,557.00 | 2,454.25 | 2,454.25 | 2,538 |
| May 18, 2023 | 2,547.00 | 2,564.00 | 2,490.50 | 2,491.00 | 2,491.00 | 4,016 |
| May 17, 2023 | 2,325.50 | 2,465.00 | 2,325.50 | 2,488.75 | 2,488.75 | 5,277 |
| May 16, 2023 | 2,400.00 | 2,424.50 | 2,328.16 | 2,368.25 | 2,368.25 | 2,714 |
| May 15, 2023 | 2,298.00 | 2,344.50 | 2,298.00 | 2,377.00 | 2,377.00 | 1,491 |
| May 12, 2023 | 2,332.50 | 2,382.00 | 2,306.50 | 2,338.50 | 2,338.50 | 6,499 |
| May 11, 2023 | 2,497.00 | 2,497.00 | 2,385.00 | 2,432.75 | 2,432.75 | 6,433 |
| May 10, 2023 | 2,549.00 | 2,549.00 | 2,466.50 | 2,536.50 | 2,536.50 | 1,283 |
| May 9, 2023 | 2,493.00 | 2,508.00 | 2,126.11 | 2,373.75 | 2,373.75 | 8,662 |
| May 5, 2023 | 2,260.50 | 2,400.00 | 2,260.50 | 2,357.75 | 2,357.75 | 6,470 |
| May 4, 2023 | 2,188.00 | 2,193.00 | 2,079.00 | 2,153.50 | 2,153.50 | 8,532 |
| May 3, 2023 | 2,382.50 | 2,382.50 | 2,099.50 | 2,108.00 | 2,108.00 | 16,596 |
| May 2, 2023 | 2,824.00 | 2,873.00 | 2,502.00 | 2,479.50 | 2,479.50 | 3,134 |
| Apr 28, 2023 | 2,785.00 | 2,796.00 | 2,699.00 | 2,906.00 | 2,906.00 | 4,859 |
| Apr 27, 2023 | 2,733.00 | 2,767.00 | 2,695.00 | 2,729.50 | 2,729.50 | 4,624 |
| Apr 26, 2023 | 3,074.00 | 3,074.00 | 2,900.00 | 2,983.50 | 2,983.50 | 973 |
| Apr 25, 2023 | 3,270.00 | 3,271.00 | 3,193.38 | 3,038.00 | 3,038.00 | 750 |
| Apr 24, 2023 | 3,109.00 | 3,225.00 | 3,109.00 | 3,214.50 | 3,214.50 | 7,481 |
| Apr 21, 2023 | 3,104.00 | 3,104.00 | 3,104.00 | 3,130.00 | 3,130.00 | 262 |
| Apr 20, 2023 | 3,118.00 | 3,118.00 | 3,080.00 | 3,063.00 | 3,063.00 | 257 |
| Apr 19, 2023 | 3,414.00 | 3,414.00 | 3,280.00 | 3,361.50 | 3,361.50 | 7,482 |