LSE - Delayed Quote • USD
WisdomTree Brent Crude Oil (BRNT.L)
At close: 4:21 PM GMT+1
Currency in USD 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 25, 2024 | 54.74 | 54.87 | 54.16 | 54.25 | 54.25 | 18,722 |
Apr 24, 2024 | 54.84 | 55.00 | 54.45 | 54.74 | 54.74 | 16,687 |
Apr 23, 2024 | 54.16 | 55.61 | 53.51 | 54.40 | 54.40 | 18,081 |
Apr 22, 2024 | 53.54 | 54.00 | 53.37 | 54.00 | 54.00 | 23,447 |
Apr 19, 2024 | 54.79 | 54.86 | 53.67 | 54.17 | 54.17 | 147,875 |
Apr 18, 2024 | 54.33 | 54.50 | 53.84 | 54.10 | 54.10 | 23,458 |
Apr 17, 2024 | 55.78 | 55.81 | 55.25 | 55.24 | 55.24 | 12,372 |
Apr 16, 2024 | 56.13 | 56.98 | 55.33 | 56.08 | 56.08 | 49,440 |
Apr 15, 2024 | 55.78 | 55.83 | 55.24 | 55.40 | 55.40 | 16,242 |
Apr 12, 2024 | 56.04 | 57.05 | 56.04 | 56.57 | 56.57 | 71,265 |
Apr 11, 2024 | 56.13 | 56.34 | 55.71 | 55.81 | 55.81 | 9,313 |
Apr 10, 2024 | 55.65 | 55.83 | 55.29 | 55.47 | 55.47 | 2,973 |
Apr 9, 2024 | 56.06 | 56.26 | 55.21 | 55.67 | 55.67 | 6,448 |
Apr 8, 2024 | 55.53 | 56.26 | 55.46 | 55.66 | 55.66 | 20,272 |
Apr 5, 2024 | 56.40 | 56.64 | 56.14 | 56.60 | 56.60 | 42,636 |
Apr 4, 2024 | 55.37 | 55.40 | 55.23 | 55.23 | 55.23 | 5,022 |
Apr 3, 2024 | 55.07 | 55.60 | 54.94 | 55.53 | 55.53 | 33,263 |
Apr 2, 2024 | 54.43 | 55.00 | 52.74 | 54.95 | 54.95 | 14,699 |
Mar 28, 2024 | 53.17 | 53.70 | 53.15 | 53.63 | 53.63 | 12,836 |
Mar 27, 2024 | 52.72 | 53.02 | 52.50 | 52.92 | 52.92 | 17,469 |
Mar 26, 2024 | 53.32 | 53.49 | 52.44 | 53.23 | 53.23 | 11,435 |
Mar 25, 2024 | 52.83 | 53.52 | 52.68 | 53.32 | 53.32 | 38,548 |
Mar 22, 2024 | 52.66 | 53.01 | 52.65 | 52.68 | 52.68 | 3,748 |
Mar 21, 2024 | 53.14 | 53.20 | 52.46 | 52.72 | 52.72 | 25,773 |
Mar 20, 2024 | 53.46 | 53.46 | 52.80 | 52.90 | 52.90 | 21,736 |
Mar 19, 2024 | 53.20 | 53.66 | 53.16 | 53.59 | 53.59 | 32,980 |
Mar 18, 2024 | 52.77 | 53.20 | 52.69 | 53.00 | 53.00 | 21,576 |
Mar 15, 2024 | 52.28 | 52.53 | 52.16 | 52.53 | 52.53 | 14,300 |
Mar 14, 2024 | 51.79 | 52.47 | 51.70 | 52.28 | 52.28 | 33,420 |
Mar 13, 2024 | 50.70 | 51.46 | 50.63 | 51.46 | 51.46 | 3,040 |
Mar 12, 2024 | 51.04 | 51.44 | 50.56 | 50.81 | 50.81 | 5,606 |
Mar 11, 2024 | 50.63 | 50.86 | 50.04 | 50.84 | 50.84 | 35,850 |
Mar 8, 2024 | 51.37 | 51.46 | 50.31 | 50.53 | 50.53 | 1,398 |
Mar 7, 2024 | 50.98 | 51.07 | 50.89 | 51.00 | 51.00 | 2,523 |
Mar 6, 2024 | 50.62 | 51.68 | 50.62 | 51.65 | 51.65 | 5,422 |
Mar 5, 2024 | 50.72 | 51.00 | 50.03 | 50.98 | 50.98 | 40,492 |
Mar 4, 2024 | 51.40 | 51.66 | 51.00 | 51.28 | 51.28 | 59,335 |
Mar 1, 2024 | 50.48 | 51.69 | 50.48 | 51.69 | 51.69 | 6,128 |
Feb 29, 2024 | 50.24 | 50.63 | 50.11 | 50.63 | 50.63 | 65,129 |
Feb 28, 2024 | 50.56 | 51.04 | 50.12 | 50.37 | 50.37 | 38,840 |
Feb 27, 2024 | 50.29 | 50.59 | 50.06 | 50.54 | 50.54 | 6,103 |
Feb 26, 2024 | 49.33 | 50.02 | 49.32 | 50.02 | 50.02 | 16,432 |
Feb 23, 2024 | 50.57 | 50.57 | 49.79 | 50.06 | 50.06 | 9,984 |
Feb 22, 2024 | 50.64 | 50.67 | 50.06 | 50.65 | 50.65 | 5,956 |
Feb 21, 2024 | 50.03 | 50.38 | 49.72 | 50.32 | 50.32 | 17,422 |
Feb 20, 2024 | 50.85 | 50.85 | 49.66 | 50.10 | 50.10 | 201,695 |
Feb 19, 2024 | 50.42 | 50.80 | 50.30 | 50.66 | 50.66 | 10,808 |
Feb 16, 2024 | 50.37 | 50.37 | 50.17 | 50.55 | 50.55 | 35,564 |
Feb 15, 2024 | 49.42 | 50.37 | 49.33 | 50.33 | 50.33 | 22,730 |
Feb 14, 2024 | 50.37 | 50.81 | 50.08 | 50.08 | 50.08 | 24,274 |
Feb 13, 2024 | 50.04 | 50.48 | 48.41 | 50.48 | 50.48 | 1,150 |
Feb 12, 2024 | 49.87 | 50.08 | 49.29 | 49.78 | 49.78 | 6,633 |
Feb 9, 2024 | 49.64 | 50.13 | 49.46 | 49.74 | 49.74 | 47,532 |
Feb 8, 2024 | 48.52 | 49.47 | 48.28 | 49.52 | 49.52 | 131,987 |
Feb 7, 2024 | 48.03 | 48.38 | 48.03 | 48.24 | 48.24 | 17,807 |
Feb 6, 2024 | 47.80 | 49.46 | 47.75 | 48.00 | 48.00 | 40,146 |
Feb 5, 2024 | 47.30 | 47.45 | 46.98 | 47.17 | 47.17 | 32,505 |
Feb 2, 2024 | 48.23 | 48.46 | 47.02 | 47.28 | 47.28 | 71,623 |
Feb 1, 2024 | 49.27 | 49.62 | 48.99 | 49.61 | 49.61 | 6,135 |
Jan 31, 2024 | 50.08 | 50.21 | 49.41 | 49.47 | 49.47 | 19,728 |
Jan 30, 2024 | 49.86 | 50.26 | 48.11 | 50.19 | 50.19 | 10,796 |
Jan 29, 2024 | 50.69 | 50.82 | 49.87 | 50.04 | 50.04 | 7,959 |
Jan 26, 2024 | 49.71 | 50.09 | 49.50 | 49.66 | 49.66 | 44,703 |
Jan 25, 2024 | 48.93 | 49.43 | 48.93 | 49.34 | 49.34 | 5,190 |
Jan 24, 2024 | 48.50 | 48.62 | 48.03 | 48.72 | 48.72 | 6,845 |
Jan 23, 2024 | 48.68 | 48.68 | 46.87 | 48.60 | 48.60 | 21,201 |
Jan 22, 2024 | 47.43 | 48.38 | 47.43 | 48.31 | 48.31 | 7,666 |
Jan 19, 2024 | 47.97 | 48.31 | 47.77 | 47.85 | 47.85 | 31,398 |
Jan 18, 2024 | 47.41 | 47.63 | 47.06 | 47.67 | 47.67 | 29,288 |
Jan 17, 2024 | 47.02 | 47.13 | 46.43 | 47.08 | 47.08 | 99,705 |
Jan 16, 2024 | 47.46 | 48.08 | 46.99 | 47.55 | 47.55 | 38,653 |
Jan 15, 2024 | 47.24 | 47.31 | 46.80 | 47.32 | 47.32 | 657 |
Jan 12, 2024 | 47.98 | 48.83 | 47.67 | 47.74 | 47.74 | 46,482 |
Jan 11, 2024 | 46.94 | 47.87 | 46.94 | 47.83 | 47.83 | 7,677 |
Jan 10, 2024 | 47.09 | 47.68 | 46.74 | 46.98 | 46.98 | 23,518 |
Jan 9, 2024 | 46.48 | 47.42 | 46.48 | 47.22 | 47.22 | 12,166 |
Jan 8, 2024 | 47.39 | 47.39 | 45.75 | 45.95 | 45.95 | 11,535 |
Jan 5, 2024 | 47.26 | 48.10 | 47.25 | 47.92 | 47.92 | 17,025 |
Jan 4, 2024 | 47.91 | 48.14 | 46.44 | 46.48 | 46.48 | 51,277 |
Jan 3, 2024 | 45.82 | 47.56 | 45.40 | 47.31 | 47.31 | 23,371 |
Jan 2, 2024 | 47.57 | 48.73 | 46.29 | 46.19 | 46.19 | 16,914 |
Dec 29, 2023 | 47.01 | 47.29 | 46.83 | 46.96 | 46.96 | 46,429 |
Dec 28, 2023 | 48.02 | 48.10 | 47.54 | 47.54 | 47.54 | 5,554 |
Dec 27, 2023 | 48.30 | 49.25 | 48.20 | 48.51 | 48.51 | 29,009 |
Dec 22, 2023 | 48.40 | 48.50 | 48.00 | 48.17 | 48.17 | 11,036 |
Dec 21, 2023 | 48.28 | 48.45 | 47.29 | 47.69 | 47.69 | 25,822 |
Dec 20, 2023 | 48.19 | 48.83 | 48.18 | 48.64 | 48.64 | 88,757 |
Dec 19, 2023 | 47.33 | 48.13 | 44.62 | 48.13 | 48.13 | 40,330 |
Dec 18, 2023 | 46.76 | 48.15 | 46.01 | 47.61 | 47.61 | 11,466 |
Dec 15, 2023 | 46.64 | 46.69 | 46.33 | 46.49 | 46.49 | 1,822 |
Dec 14, 2023 | 45.38 | 46.73 | 45.38 | 46.56 | 46.56 | 59,129 |
Dec 13, 2023 | 44.18 | 45.12 | 44.07 | 44.92 | 44.92 | 60,627 |
Dec 12, 2023 | 46.38 | 46.38 | 44.64 | 44.66 | 44.66 | 40,721 |
Dec 11, 2023 | 46.32 | 46.34 | 45.75 | 45.84 | 45.84 | 13,196 |
Dec 8, 2023 | 45.80 | 46.21 | 45.62 | 45.96 | 45.96 | 26,236 |
Dec 7, 2023 | 45.41 | 45.63 | 45.03 | 45.08 | 45.08 | 35,445 |
Dec 6, 2023 | 46.79 | 46.79 | 45.15 | 45.19 | 45.19 | 18,215 |
Dec 5, 2023 | 47.44 | 49.30 | 46.71 | 47.06 | 47.06 | 27,959 |
Dec 4, 2023 | 47.22 | 47.83 | 46.90 | 47.38 | 47.38 | 13,691 |
Dec 1, 2023 | 48.63 | 48.96 | 48.28 | 48.88 | 48.88 | 26,166 |
Nov 30, 2023 | 50.12 | 50.82 | 48.82 | 48.26 | 48.26 | 32,405 |
Nov 29, 2023 | 49.11 | 49.83 | 48.97 | 49.28 | 49.28 | 21,324 |
Nov 28, 2023 | 48.29 | 49.13 | 48.17 | 49.29 | 49.29 | 10,231 |
Nov 27, 2023 | 48.09 | 48.66 | 47.72 | 48.23 | 48.23 | 16,738 |
Nov 24, 2023 | 49.05 | 49.34 | 48.74 | 49.24 | 49.24 | 5,355 |
Nov 23, 2023 | 48.88 | 48.91 | 48.42 | 48.72 | 48.72 | 107,735 |
Nov 22, 2023 | 49.71 | 49.71 | 47.38 | 47.85 | 47.85 | 8,912 |
Nov 21, 2023 | 49.36 | 49.50 | 46.57 | 49.25 | 49.25 | 15,222 |
Nov 20, 2023 | 48.82 | 49.75 | 48.69 | 49.71 | 49.71 | 33,068 |
Nov 17, 2023 | 46.79 | 47.68 | 46.79 | 47.94 | 47.94 | 39,400 |
Nov 16, 2023 | 48.51 | 48.84 | 47.07 | 47.08 | 47.08 | 25,662 |
Nov 15, 2023 | 49.38 | 49.47 | 49.07 | 49.01 | 49.01 | 8,356 |
Nov 14, 2023 | 49.45 | 50.23 | 49.13 | 49.91 | 49.91 | 28,294 |
Nov 13, 2023 | 48.34 | 49.30 | 48.34 | 49.30 | 49.30 | 21,879 |
Nov 10, 2023 | 48.14 | 48.70 | 48.05 | 48.64 | 48.64 | 31,225 |
Nov 9, 2023 | 47.95 | 48.56 | 47.89 | 48.30 | 48.30 | 16,729 |
Nov 8, 2023 | 48.87 | 48.94 | 47.94 | 48.20 | 48.20 | 22,934 |
Nov 7, 2023 | 50.39 | 51.83 | 49.40 | 49.49 | 49.49 | 19,053 |
Nov 6, 2023 | 51.33 | 51.66 | 51.30 | 51.46 | 51.46 | 14,226 |
Nov 3, 2023 | 52.02 | 52.50 | 51.25 | 51.32 | 51.32 | 7,296 |
Nov 2, 2023 | 51.28 | 51.72 | 50.80 | 51.72 | 51.72 | 5,295 |
Nov 1, 2023 | 51.27 | 52.13 | 51.13 | 51.47 | 51.47 | 24,508 |
Oct 31, 2023 | 51.82 | 53.18 | 51.48 | 51.72 | 51.72 | 8,627 |
Oct 30, 2023 | 52.69 | 52.74 | 51.68 | 51.80 | 51.80 | 28,767 |
Oct 27, 2023 | 52.83 | 53.32 | 52.00 | 52.40 | 52.40 | 16,639 |
Oct 26, 2023 | 52.82 | 53.20 | 52.00 | 52.42 | 52.42 | 5,685 |
Oct 25, 2023 | 51.88 | 52.43 | 51.65 | 52.28 | 52.28 | 35,372 |
Oct 24, 2023 | 53.26 | 54.74 | 51.74 | 51.74 | 51.74 | 9,052 |
Oct 23, 2023 | 53.94 | 54.37 | 53.80 | 53.94 | 53.94 | 8,734 |
Oct 20, 2023 | 54.73 | 55.17 | 54.66 | 54.89 | 54.89 | 20,530 |
Oct 19, 2023 | 53.68 | 53.68 | 52.95 | 53.56 | 53.56 | 17,621 |
Oct 18, 2023 | 53.75 | 54.60 | 53.51 | 53.81 | 53.81 | 11,846 |
Oct 17, 2023 | 52.82 | 53.00 | 51.37 | 52.44 | 52.44 | 6,721 |
Oct 16, 2023 | 53.19 | 53.62 | 52.80 | 52.80 | 52.80 | 18,465 |
Oct 13, 2023 | 51.29 | 52.83 | 51.28 | 52.63 | 52.63 | 56,218 |
Oct 12, 2023 | 50.56 | 51.57 | 50.56 | 51.01 | 51.01 | 14,022 |
Oct 11, 2023 | 51.67 | 51.81 | 50.25 | 50.42 | 50.42 | 66,863 |
Oct 10, 2023 | 51.23 | 52.07 | 51.06 | 51.24 | 51.24 | 15,364 |
Oct 9, 2023 | 51.22 | 51.56 | 50.71 | 51.42 | 51.42 | 38,230 |
Oct 6, 2023 | 49.45 | 49.59 | 49.20 | 49.51 | 49.51 | 12,423 |
Oct 5, 2023 | 50.57 | 50.59 | 49.47 | 49.49 | 49.49 | 81,639 |
Oct 4, 2023 | 52.93 | 52.93 | 51.45 | 51.42 | 51.42 | 45,622 |
Oct 3, 2023 | 52.97 | 54.96 | 52.80 | 53.31 | 53.31 | 13,494 |
Oct 2, 2023 | 54.23 | 54.23 | 53.08 | 53.06 | 53.06 | 20,909 |
Sep 29, 2023 | 54.43 | 54.98 | 53.80 | 53.99 | 53.99 | 87,497 |
Sep 28, 2023 | 55.42 | 55.42 | 54.66 | 54.83 | 54.83 | 12,819 |
Sep 27, 2023 | 54.39 | 55.20 | 54.39 | 55.05 | 55.05 | 10,899 |
Sep 26, 2023 | 53.35 | 54.32 | 53.20 | 54.11 | 54.11 | 19,121 |
Sep 25, 2023 | 54.35 | 54.35 | 53.59 | 53.74 | 53.74 | 14,553 |
Sep 22, 2023 | 54.48 | 54.78 | 54.28 | 54.33 | 54.33 | 27,275 |
Sep 21, 2023 | 53.69 | 54.88 | 53.67 | 54.68 | 54.68 | 9,112 |
Sep 20, 2023 | 54.20 | 54.82 | 54.00 | 54.75 | 54.75 | 42,790 |
Sep 19, 2023 | 54.92 | 55.35 | 53.17 | 55.09 | 55.09 | 22,119 |
Sep 18, 2023 | 55.23 | 55.23 | 54.86 | 55.03 | 55.03 | 35,628 |
Sep 15, 2023 | 55.15 | 55.18 | 54.39 | 54.71 | 54.71 | 33,283 |
Sep 14, 2023 | 54.14 | 54.74 | 54.10 | 54.65 | 54.65 | 11,366 |
Sep 13, 2023 | 54.01 | 54.18 | 53.81 | 53.98 | 53.98 | 17,429 |
Sep 12, 2023 | 53.18 | 54.04 | 52.38 | 53.86 | 53.86 | 29,286 |
Sep 11, 2023 | 52.95 | 53.28 | 52.81 | 52.81 | 52.81 | 20,739 |
Sep 8, 2023 | 52.45 | 53.07 | 52.45 | 53.15 | 53.15 | 4,766 |
Sep 7, 2023 | 52.82 | 52.95 | 52.63 | 52.90 | 52.90 | 19,252 |
Sep 6, 2023 | 52.62 | 52.65 | 52.32 | 52.67 | 52.67 | 19,071 |
Sep 5, 2023 | 51.86 | 53.09 | 49.95 | 53.09 | 53.09 | 62,446 |
Sep 4, 2023 | 51.80 | 51.96 | 51.69 | 51.98 | 51.98 | 18,319 |
Sep 1, 2023 | 50.83 | 51.66 | 50.83 | 51.35 | 51.35 | 25,411 |
Aug 31, 2023 | 49.83 | 50.42 | 49.76 | 50.20 | 50.20 | 48,113 |
Aug 30, 2023 | 49.78 | 50.00 | 49.71 | 49.47 | 49.47 | 16,609 |
Aug 29, 2023 | 48.84 | 49.41 | 48.22 | 49.29 | 49.29 | 4,628 |
Aug 25, 2023 | 48.61 | 49.13 | 48.61 | 48.74 | 48.74 | 20,504 |
Aug 24, 2023 | 48.17 | 48.60 | 47.69 | 48.25 | 48.25 | 22,577 |
Aug 23, 2023 | 48.70 | 48.73 | 48.00 | 48.42 | 48.42 | 40,787 |
Aug 22, 2023 | 49.06 | 49.18 | 48.86 | 48.95 | 48.95 | 4,411 |
Aug 21, 2023 | 49.56 | 49.80 | 49.27 | 49.47 | 49.47 | 19,225 |
Aug 18, 2023 | 48.86 | 49.00 | 48.44 | 49.03 | 49.03 | 4,675 |
Aug 17, 2023 | 48.62 | 49.24 | 48.58 | 49.19 | 49.19 | 12,877 |
Aug 16, 2023 | 48.96 | 49.47 | 48.96 | 49.28 | 49.28 | 57,280 |
Aug 15, 2023 | 49.95 | 50.32 | 48.87 | 49.13 | 49.13 | 16,268 |
Aug 14, 2023 | 49.71 | 50.09 | 49.60 | 50.01 | 50.01 | 6,439 |
Aug 11, 2023 | 49.90 | 50.43 | 49.78 | 50.25 | 50.25 | 36,720 |
Aug 10, 2023 | 50.63 | 50.88 | 50.22 | 50.42 | 50.42 | 24,166 |
Aug 9, 2023 | 49.87 | 50.60 | 49.82 | 50.46 | 50.46 | 20,065 |
Aug 8, 2023 | 49.22 | 49.37 | 48.40 | 49.37 | 49.37 | 10,332 |
Aug 7, 2023 | 49.96 | 49.96 | 49.36 | 49.46 | 49.46 | 37,980 |
Aug 4, 2023 | 49.46 | 49.82 | 49.36 | 49.82 | 49.82 | 10,049 |
Aug 3, 2023 | 48.14 | 49.22 | 47.81 | 49.18 | 49.18 | 53,213 |
Aug 2, 2023 | 49.60 | 49.65 | 48.10 | 48.10 | 48.10 | 132,429 |
Aug 1, 2023 | 49.29 | 49.44 | 47.69 | 49.18 | 49.18 | 9,167 |
Jul 31, 2023 | 48.74 | 49.43 | 48.74 | 49.40 | 49.40 | 41,501 |
Jul 28, 2023 | 48.36 | 48.53 | 48.12 | 48.49 | 48.49 | 15,750 |
Jul 27, 2023 | 48.16 | 48.43 | 47.91 | 48.41 | 48.41 | 6,277 |
Jul 26, 2023 | 48.02 | 48.22 | 47.60 | 48.08 | 48.08 | 21,083 |
Jul 25, 2023 | 47.77 | 47.99 | 45.97 | 47.99 | 47.99 | 4,230 |
Jul 24, 2023 | 46.71 | 47.78 | 46.71 | 47.78 | 47.78 | 53,011 |
Jul 21, 2023 | 46.49 | 46.70 | 46.26 | 46.52 | 46.52 | 41,331 |
Jul 20, 2023 | 46.12 | 46.26 | 45.75 | 45.75 | 45.75 | 10,237 |
Jul 19, 2023 | 46.11 | 46.69 | 46.11 | 46.51 | 46.51 | 13,044 |
Jul 18, 2023 | 45.34 | 46.19 | 45.34 | 46.06 | 46.06 | 1,492 |
Jul 17, 2023 | 45.62 | 45.84 | 45.33 | 45.70 | 45.70 | 10,548 |
Jul 14, 2023 | 46.66 | 46.89 | 45.97 | 46.23 | 46.23 | 11,547 |
Jul 13, 2023 | 46.30 | 46.57 | 46.14 | 46.39 | 46.39 | 6,667 |
Jul 12, 2023 | 45.72 | 46.26 | 45.70 | 46.02 | 46.02 | 13,807 |
Jul 11, 2023 | 45.07 | 45.50 | 43.54 | 45.57 | 45.57 | 6,279 |
Jul 10, 2023 | 44.75 | 45.34 | 44.72 | 45.24 | 45.24 | 40,021 |
Jul 7, 2023 | 44.30 | 44.73 | 44.04 | 44.65 | 44.65 | 9,831 |
Jul 6, 2023 | 44.01 | 44.31 | 43.22 | 43.31 | 43.31 | 22,731 |
Jul 5, 2023 | 43.73 | 44.16 | 43.44 | 44.09 | 44.09 | 3,731 |
Jul 4, 2023 | 43.21 | 43.85 | 42.05 | 43.74 | 43.74 | 5,916 |
Jul 3, 2023 | 43.24 | 43.93 | 43.11 | 43.64 | 43.64 | 9,324 |
Jun 30, 2023 | 42.97 | 43.53 | 42.82 | 43.44 | 43.44 | 81,929 |
Jun 29, 2023 | 42.59 | 43.15 | 42.32 | 42.42 | 42.42 | 13,781 |
Jun 28, 2023 | 41.90 | 42.64 | 41.40 | 42.50 | 42.50 | 52,649 |
Jun 27, 2023 | 43.00 | 43.02 | 41.96 | 42.25 | 42.25 | 11,074 |
Jun 26, 2023 | 42.91 | 43.09 | 42.36 | 42.59 | 42.59 | 35,210 |
Jun 23, 2023 | 42.42 | 42.51 | 41.69 | 42.42 | 42.42 | 18,713 |
Jun 22, 2023 | 44.23 | 44.23 | 42.69 | 42.74 | 42.74 | 18,851 |
Jun 21, 2023 | 43.65 | 44.16 | 43.58 | 44.23 | 44.23 | 9,583 |
Jun 20, 2023 | 43.73 | 44.19 | 42.41 | 43.18 | 43.18 | 4,449 |
Jun 19, 2023 | 43.56 | 44.04 | 43.56 | 43.72 | 43.72 | 9,764 |
Jun 16, 2023 | 43.54 | 43.69 | 43.23 | 43.57 | 43.57 | 50,400 |
Jun 15, 2023 | 42.28 | 43.06 | 42.07 | 42.97 | 42.97 | 72,061 |
Jun 14, 2023 | 42.81 | 43.11 | 42.51 | 42.57 | 42.57 | 8,785 |
Jun 13, 2023 | 41.53 | 44.15 | 41.50 | 42.48 | 42.48 | 32,797 |
Jun 12, 2023 | 42.54 | 42.54 | 41.20 | 41.69 | 41.69 | 35,076 |
Jun 9, 2023 | 43.39 | 43.68 | 43.30 | 43.62 | 43.62 | 4,362 |
Jun 8, 2023 | 44.18 | 44.46 | 43.49 | 43.49 | 43.49 | 12,346 |
Jun 7, 2023 | 43.39 | 44.29 | 43.24 | 44.24 | 44.24 | 4,005 |
Jun 6, 2023 | 43.47 | 43.68 | 42.13 | 43.68 | 43.68 | 11,942 |
Jun 5, 2023 | 44.25 | 44.49 | 43.82 | 44.04 | 44.04 | 13,106 |
Jun 2, 2023 | 43.00 | 43.70 | 42.92 | 43.27 | 43.27 | 10,176 |
Jun 1, 2023 | 41.99 | 42.71 | 41.32 | 42.70 | 42.70 | 11,623 |
May 31, 2023 | 42.01 | 42.18 | 41.00 | 42.02 | 42.02 | 25,869 |
May 30, 2023 | 43.89 | 43.89 | 42.41 | 42.50 | 42.50 | 15,183 |
May 26, 2023 | 43.56 | 43.99 | 43.40 | 43.99 | 43.99 | 32,570 |
May 25, 2023 | 44.54 | 44.55 | 43.31 | 43.31 | 43.31 | 28,425 |
May 24, 2023 | 44.20 | 44.66 | 44.19 | 44.52 | 44.52 | 11,780 |
May 23, 2023 | 43.30 | 44.02 | 42.57 | 43.97 | 43.97 | 4,416 |
May 22, 2023 | 42.53 | 43.28 | 42.53 | 43.28 | 43.28 | 65,289 |
May 19, 2023 | 43.63 | 44.15 | 43.46 | 43.15 | 43.15 | 12,238 |
May 18, 2023 | 43.68 | 43.84 | 43.18 | 43.28 | 43.28 | 34,405 |
May 17, 2023 | 42.29 | 43.47 | 42.22 | 43.47 | 43.47 | 7,407 |
May 16, 2023 | 42.69 | 43.68 | 42.46 | 42.61 | 42.61 | 20,422 |
May 15, 2023 | 42.00 | 42.85 | 41.99 | 42.68 | 42.68 | 4,863 |
May 12, 2023 | 42.34 | 42.98 | 42.23 | 42.30 | 42.30 | 16,465 |
May 11, 2023 | 43.69 | 43.95 | 42.46 | 43.05 | 43.05 | 78,544 |
May 10, 2023 | 43.73 | 44.02 | 43.23 | 43.59 | 43.59 | 13,826 |
May 9, 2023 | 43.36 | 44.61 | 41.95 | 42.72 | 42.72 | 25,734 |
May 5, 2023 | 41.66 | 42.95 | 41.66 | 42.62 | 42.62 | 79,569 |
May 4, 2023 | 41.64 | 41.68 | 40.80 | 41.19 | 41.19 | 35,640 |
May 3, 2023 | 42.83 | 42.85 | 40.88 | 40.89 | 40.89 | 35,168 |
May 2, 2023 | 45.00 | 46.19 | 43.21 | 43.03 | 43.03 | 4,919 |
Apr 28, 2023 | 44.40 | 45.05 | 44.20 | 45.44 | 45.44 | 2,869 |
Apr 27, 2023 | 44.31 | 44.50 | 43.92 | 44.28 | 44.28 | 43,046 |
Apr 26, 2023 | 45.96 | 46.10 | 44.90 | 45.58 | 45.58 | 27,715 |
Apr 25, 2023 | 46.87 | 47.99 | 45.59 | 45.81 | 45.81 | 7,526 |