Toronto - Delayed Quote • CAD
The Bitcoin Fund (QBTC.TO)
At close: April 26 at 3:56 PM EDT
Currency in CAD 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 26, 2024 | 88.65 | 90.50 | 88.00 | 88.51 | 88.51 | 12,800 |
Apr 25, 2024 | 87.54 | 90.36 | 87.28 | 89.49 | 89.49 | 20,500 |
Apr 24, 2024 | 91.77 | 92.40 | 88.92 | 89.05 | 89.05 | 11,600 |
Apr 23, 2024 | 91.42 | 93.14 | 91.42 | 92.40 | 92.40 | 10,000 |
Apr 22, 2024 | 91.51 | 92.53 | 91.14 | 92.05 | 92.05 | 14,200 |
Apr 19, 2024 | 89.54 | 90.98 | 88.25 | 89.50 | 89.50 | 15,900 |
Apr 18, 2024 | 85.58 | 89.75 | 85.58 | 87.71 | 87.71 | 24,700 |
Apr 17, 2024 | 86.24 | 87.15 | 83.10 | 84.56 | 84.56 | 26,800 |
Apr 16, 2024 | 88.46 | 89.48 | 85.30 | 87.42 | 87.42 | 38,800 |
Apr 15, 2024 | 92.98 | 92.98 | 86.75 | 88.06 | 88.06 | 51,700 |
Apr 12, 2024 | 95.76 | 95.83 | 90.60 | 92.55 | 92.55 | 47,500 |
Apr 11, 2024 | 96.00 | 96.13 | 94.72 | 95.50 | 95.50 | 17,300 |
Apr 10, 2024 | 92.51 | 95.41 | 91.38 | 95.18 | 95.18 | 23,000 |
Apr 9, 2024 | 94.75 | 95.00 | 91.96 | 92.90 | 92.90 | 26,600 |
Apr 8, 2024 | 95.92 | 97.17 | 95.58 | 95.83 | 95.83 | 34,300 |
Apr 5, 2024 | 91.49 | 92.43 | 90.48 | 90.48 | 90.48 | 10,100 |
Apr 4, 2024 | 91.94 | 93.28 | 90.25 | 92.04 | 92.04 | 18,700 |
Apr 3, 2024 | 88.32 | 90.05 | 88.32 | 88.76 | 88.76 | 10,600 |
Apr 2, 2024 | 90.00 | 90.00 | 86.70 | 89.25 | 89.25 | 26,400 |
Apr 1, 2024 | 94.39 | 94.50 | 91.70 | 93.84 | 93.84 | 30,000 |
Mar 28, 2024 | 93.38 | 95.35 | 93.38 | 94.61 | 94.61 | 24,800 |
Mar 27, 2024 | 94.99 | 95.49 | 90.85 | 91.27 | 91.27 | 34,200 |
Mar 26, 2024 | 94.15 | 94.30 | 92.01 | 93.02 | 93.02 | 28,600 |
Mar 25, 2024 | 87.24 | 94.26 | 87.24 | 94.10 | 94.10 | 38,100 |
Mar 22, 2024 | 84.96 | 85.38 | 82.55 | 85.32 | 85.32 | 31,400 |
Mar 21, 2024 | 88.00 | 89.98 | 84.94 | 85.72 | 85.72 | 28,500 |
Mar 20, 2024 | 82.70 | 85.45 | 80.99 | 85.12 | 85.12 | 49,800 |
Mar 19, 2024 | 82.96 | 84.82 | 80.35 | 83.50 | 83.50 | 42,800 |
Mar 18, 2024 | 88.98 | 88.98 | 85.94 | 86.79 | 86.79 | 23,600 |
Mar 15, 2024 | 88.01 | 91.15 | 87.35 | 89.11 | 89.11 | 40,700 |
Mar 14, 2024 | 93.98 | 94.45 | 89.30 | 90.30 | 90.30 | 62,200 |
Mar 13, 2024 | 95.57 | 95.57 | 93.08 | 94.90 | 94.90 | 31,100 |
Mar 12, 2024 | 94.01 | 95.50 | 90.47 | 93.15 | 93.15 | 64,400 |
Mar 11, 2024 | 96.00 | 96.00 | 93.47 | 94.37 | 94.37 | 51,000 |
Mar 8, 2024 | 89.49 | 92.00 | 87.63 | 91.24 | 91.24 | 53,500 |
Mar 7, 2024 | 88.03 | 89.34 | 87.45 | 88.30 | 88.30 | 37,000 |
Mar 6, 2024 | 88.74 | 89.80 | 86.35 | 88.42 | 88.42 | 49,800 |
Mar 5, 2024 | 92.76 | 94.35 | 80.39 | 82.90 | 82.90 | 140,600 |
Mar 4, 2024 | 90.00 | 92.17 | 90.00 | 91.73 | 91.73 | 71,800 |
Mar 1, 2024 | 86.72 | 86.72 | 84.18 | 86.40 | 86.40 | 28,100 |
Feb 29, 2024 | 87.29 | 88.00 | 84.61 | 86.48 | 86.48 | 63,000 |
Feb 28, 2024 | 81.50 | 88.00 | 81.50 | 82.61 | 82.61 | 98,000 |
Feb 27, 2024 | 77.11 | 78.90 | 77.11 | 77.91 | 77.91 | 35,200 |
Feb 26, 2024 | 69.18 | 75.00 | 69.18 | 74.68 | 74.68 | 42,000 |
Feb 23, 2024 | 69.22 | 70.00 | 69.17 | 69.65 | 69.65 | 14,500 |
Feb 22, 2024 | 69.55 | 70.75 | 69.55 | 70.41 | 70.41 | 10,500 |
Feb 21, 2024 | 69.13 | 70.01 | 69.05 | 69.27 | 69.27 | 11,000 |
Feb 20, 2024 | 71.43 | 71.43 | 69.38 | 70.89 | 70.89 | 18,200 |
Feb 16, 2024 | 71.79 | 71.90 | 70.25 | 70.78 | 70.78 | 22,600 |
Feb 15, 2024 | 71.02 | 72.09 | 70.21 | 70.71 | 70.71 | 24,600 |
Feb 14, 2024 | 70.00 | 71.23 | 69.91 | 70.87 | 70.87 | 33,700 |
Feb 13, 2024 | 66.66 | 67.88 | 65.72 | 67.32 | 67.32 | 23,600 |
Feb 12, 2024 | 64.32 | 68.49 | 64.32 | 67.90 | 67.90 | 33,100 |
Feb 9, 2024 | 63.01 | 65.45 | 62.91 | 64.29 | 64.29 | 25,600 |
Feb 8, 2024 | 61.52 | 62.28 | 61.01 | 61.70 | 61.70 | 32,600 |
Feb 7, 2024 | 57.87 | 59.75 | 57.87 | 59.67 | 59.67 | 12,100 |
Feb 6, 2024 | 58.48 | 59.77 | 58.48 | 58.58 | 58.58 | 5,000 |
Feb 5, 2024 | 57.99 | 58.62 | 57.03 | 57.97 | 57.97 | 14,000 |
Feb 2, 2024 | 57.41 | 58.76 | 57.41 | 57.87 | 57.87 | 11,800 |
Feb 1, 2024 | 57.41 | 58.70 | 57.09 | 58.23 | 58.23 | 19,300 |
Jan 31, 2024 | 56.57 | 58.89 | 56.57 | 57.64 | 57.64 | 17,700 |
Jan 30, 2024 | 58.80 | 58.80 | 58.20 | 58.73 | 58.73 | 18,300 |
Jan 29, 2024 | 56.99 | 58.33 | 56.08 | 57.94 | 57.94 | 28,400 |
Jan 26, 2024 | 55.95 | 57.25 | 55.72 | 56.62 | 56.62 | 21,200 |
Jan 25, 2024 | 54.69 | 54.69 | 53.62 | 54.09 | 54.09 | 18,700 |
Jan 24, 2024 | 53.81 | 54.29 | 53.38 | 53.76 | 53.76 | 12,100 |
Jan 23, 2024 | 52.60 | 53.52 | 52.00 | 52.61 | 52.61 | 25,800 |
Jan 22, 2024 | 54.02 | 55.11 | 53.26 | 54.05 | 54.05 | 22,400 |
Jan 19, 2024 | 55.61 | 56.98 | 54.24 | 56.00 | 56.00 | 23,600 |
Jan 18, 2024 | 56.92 | 58.19 | 55.34 | 55.80 | 55.80 | 40,800 |
Jan 17, 2024 | 57.85 | 58.24 | 57.07 | 57.33 | 57.33 | 9,500 |
Jan 16, 2024 | 56.61 | 58.50 | 56.61 | 58.06 | 58.06 | 22,000 |
Jan 15, 2024 | 58.26 | 58.26 | 56.77 | 57.60 | 57.60 | 13,100 |
Jan 12, 2024 | 62.75 | 63.00 | 58.04 | 58.79 | 58.79 | 32,400 |
Jan 11, 2024 | 64.35 | 66.54 | 62.52 | 63.40 | 63.40 | 61,400 |
Jan 10, 2024 | 61.21 | 63.47 | 61.15 | 63.47 | 63.47 | 22,800 |
Jan 9, 2024 | 63.30 | 64.00 | 63.10 | 63.50 | 63.50 | 22,700 |
Jan 8, 2024 | 60.78 | 63.63 | 60.78 | 63.03 | 63.03 | 41,500 |
Jan 5, 2024 | 59.94 | 60.25 | 59.33 | 59.91 | 59.91 | 14,200 |
Jan 4, 2024 | 59.31 | 60.87 | 59.30 | 60.38 | 60.38 | 14,900 |
Jan 3, 2024 | 57.73 | 59.93 | 56.85 | 59.16 | 59.16 | 20,000 |
Jan 2, 2024 | 61.08 | 61.53 | 60.25 | 60.61 | 60.61 | 58,900 |
Dec 29, 2023 | 57.72 | 57.94 | 55.25 | 56.32 | 56.32 | 11,600 |
Dec 28, 2023 | 56.52 | 57.69 | 56.51 | 57.63 | 57.63 | 14,400 |
Dec 27, 2023 | 58.25 | 58.30 | 56.80 | 58.30 | 58.30 | 16,100 |
Dec 22, 2023 | 58.88 | 58.88 | 58.13 | 58.30 | 58.30 | 9,500 |
Dec 21, 2023 | 58.30 | 58.89 | 58.04 | 58.50 | 58.50 | 21,700 |
Dec 20, 2023 | 58.03 | 59.10 | 58.03 | 58.29 | 58.29 | 24,800 |
Dec 19, 2023 | 57.52 | 57.89 | 56.13 | 56.42 | 56.42 | 14,300 |
Dec 18, 2023 | 57.00 | 57.00 | 55.77 | 56.80 | 56.80 | 9,100 |
Dec 15, 2023 | 57.25 | 57.25 | 56.49 | 57.24 | 57.24 | 5,100 |
Dec 14, 2023 | 58.99 | 59.00 | 58.00 | 58.62 | 58.62 | 9,500 |
Dec 13, 2023 | 56.36 | 59.03 | 56.36 | 58.91 | 58.91 | 9,400 |
Dec 12, 2023 | 55.57 | 56.81 | 55.57 | 56.17 | 56.17 | 10,700 |
Dec 11, 2023 | 58.97 | 58.97 | 54.50 | 55.00 | 55.00 | 29,400 |
Dec 8, 2023 | 58.75 | 60.65 | 58.75 | 60.37 | 60.37 | 14,500 |
Dec 7, 2023 | 59.43 | 60.34 | 58.41 | 58.68 | 58.68 | 12,000 |
Dec 6, 2023 | 60.50 | 61.00 | 59.97 | 60.09 | 60.09 | 12,000 |
Dec 5, 2023 | 56.85 | 60.35 | 56.85 | 59.75 | 59.75 | 27,100 |
Dec 4, 2023 | 56.38 | 57.91 | 56.20 | 57.00 | 57.00 | 25,700 |
Dec 1, 2023 | 52.88 | 53.00 | 52.41 | 53.00 | 53.00 | 11,100 |
Nov 30, 2023 | 51.94 | 51.94 | 51.48 | 51.78 | 51.78 | 2,000 |
Nov 29, 2023 | 51.96 | 52.46 | 51.50 | 51.55 | 51.55 | 7,300 |
Nov 28, 2023 | 51.23 | 52.50 | 51.20 | 52.50 | 52.50 | 8,900 |
Nov 27, 2023 | 49.26 | 51.29 | 49.26 | 51.03 | 51.03 | 7,600 |
Nov 24, 2023 | 51.36 | 52.50 | 51.36 | 51.91 | 51.91 | 7,100 |
Nov 23, 2023 | 52.09 | 52.09 | 50.92 | 50.92 | 50.92 | 3,200 |
Nov 22, 2023 | 50.82 | 52.11 | 50.81 | 51.39 | 51.39 | 14,200 |
Nov 21, 2023 | 51.80 | 52.29 | 50.80 | 51.54 | 51.54 | 4,800 |
Nov 20, 2023 | 50.72 | 52.36 | 50.72 | 52.16 | 52.16 | 7,200 |
Nov 17, 2023 | 50.41 | 50.72 | 49.78 | 50.72 | 50.72 | 4,500 |
Nov 16, 2023 | 50.42 | 51.47 | 50.00 | 50.89 | 50.89 | 16,400 |
Nov 15, 2023 | 50.04 | 52.22 | 47.01 | 51.16 | 51.16 | 43,300 |
Nov 14, 2023 | 50.62 | 51.65 | 49.02 | 49.45 | 49.45 | 16,000 |
Nov 13, 2023 | 51.23 | 52.98 | 51.22 | 51.72 | 51.72 | 7,400 |
Nov 10, 2023 | 51.00 | 52.54 | 50.51 | 52.54 | 52.54 | 11,600 |
Nov 9, 2023 | 50.20 | 51.63 | 48.85 | 50.99 | 50.99 | 21,400 |
Nov 8, 2023 | 48.02 | 48.50 | 47.75 | 48.39 | 48.39 | 8,200 |
Nov 7, 2023 | 47.24 | 48.49 | 47.07 | 48.46 | 48.46 | 3,900 |
Nov 6, 2023 | 46.84 | 47.43 | 46.84 | 47.43 | 47.43 | 8,800 |
Nov 3, 2023 | 47.50 | 48.25 | 46.21 | 46.40 | 46.40 | 13,700 |
Nov 2, 2023 | 48.76 | 48.81 | 47.29 | 47.80 | 47.80 | 20,700 |
Nov 1, 2023 | 48.00 | 48.00 | 47.29 | 47.71 | 47.71 | 10,200 |
Oct 31, 2023 | 46.67 | 47.58 | 46.67 | 47.58 | 47.58 | 4,700 |
Oct 30, 2023 | 45.72 | 47.21 | 45.72 | 46.99 | 46.99 | 7,700 |
Oct 27, 2023 | 45.41 | 47.48 | 45.29 | 45.67 | 45.67 | 9,700 |
Oct 26, 2023 | 47.65 | 47.70 | 45.63 | 45.80 | 45.80 | 14,300 |
Oct 25, 2023 | 45.50 | 48.17 | 45.50 | 47.64 | 47.64 | 20,000 |
Oct 24, 2023 | 44.73 | 46.77 | 44.73 | 45.07 | 45.07 | 38,400 |
Oct 23, 2023 | 40.00 | 42.13 | 40.00 | 42.00 | 42.00 | 21,300 |
Oct 20, 2023 | 39.58 | 39.58 | 39.13 | 39.40 | 39.40 | 5,200 |
Oct 19, 2023 | 37.80 | 38.53 | 37.80 | 38.26 | 38.26 | 4,700 |
Oct 18, 2023 | 38.02 | 38.02 | 37.78 | 37.79 | 37.79 | 1,000 |
Oct 17, 2023 | 37.39 | 37.90 | 37.38 | 37.80 | 37.80 | 3,600 |
Oct 16, 2023 | 35.91 | 38.00 | 35.91 | 37.78 | 37.78 | 11,200 |
Oct 13, 2023 | 34.86 | 35.54 | 34.86 | 35.35 | 35.35 | 5,900 |
Oct 12, 2023 | 34.89 | 35.19 | 34.89 | 35.16 | 35.16 | 4,000 |
Oct 11, 2023 | 35.75 | 35.75 | 35.08 | 35.16 | 35.16 | 4,900 |
Oct 10, 2023 | 35.52 | 36.35 | 35.52 | 35.87 | 35.87 | 12,900 |
Oct 6, 2023 | 36.72 | 37.47 | 36.63 | 37.23 | 37.23 | 1,200 |
Oct 5, 2023 | 37.12 | 37.97 | 36.79 | 36.88 | 36.88 | 4,900 |
Oct 4, 2023 | 36.86 | 37.34 | 36.60 | 37.10 | 37.10 | 7,300 |
Oct 3, 2023 | 36.77 | 37.05 | 36.26 | 36.30 | 36.30 | 4,600 |
Oct 2, 2023 | 37.70 | 38.19 | 37.22 | 37.54 | 37.54 | 8,600 |
Sep 29, 2023 | 36.23 | 36.25 | 35.96 | 36.02 | 36.02 | 1,300 |
Sep 28, 2023 | 34.76 | 36.25 | 34.76 | 36.24 | 36.24 | 3,600 |
Sep 27, 2023 | 35.50 | 35.51 | 34.66 | 34.81 | 34.81 | 2,700 |
Sep 26, 2023 | 35.26 | 35.49 | 35.10 | 35.10 | 35.10 | 1,500 |
Sep 25, 2023 | 35.60 | 35.85 | 35.40 | 35.50 | 35.50 | 3,000 |
Sep 22, 2023 | 35.94 | 36.35 | 35.55 | 35.91 | 35.91 | 2,900 |
Sep 21, 2023 | 35.52 | 35.52 | 35.15 | 35.44 | 35.44 | 2,600 |
Sep 20, 2023 | 36.36 | 36.36 | 35.35 | 35.70 | 35.70 | 3,600 |
Sep 19, 2023 | 36.64 | 37.05 | 36.10 | 36.17 | 36.17 | 5,100 |
Sep 18, 2023 | 36.22 | 36.62 | 35.75 | 36.16 | 36.16 | 3,400 |
Sep 15, 2023 | 35.11 | 35.45 | 35.11 | 35.45 | 35.45 | 2,900 |
Sep 14, 2023 | 36.49 | 36.49 | 35.10 | 35.64 | 35.64 | 4,100 |
Sep 13, 2023 | 34.52 | 35.20 | 34.52 | 34.83 | 34.83 | 1,500 |
Sep 12, 2023 | 34.13 | 35.79 | 34.13 | 35.06 | 35.06 | 32,300 |
Sep 11, 2023 | 34.45 | 34.70 | 33.34 | 33.77 | 33.77 | 12,600 |
Sep 8, 2023 | 35.15 | 35.26 | 34.22 | 35.26 | 35.26 | 8,900 |
Sep 7, 2023 | 34.11 | 34.88 | 34.11 | 34.83 | 34.83 | 4,500 |
Sep 6, 2023 | 34.73 | 34.98 | 34.07 | 34.54 | 34.54 | 4,800 |
Sep 5, 2023 | 34.49 | 34.78 | 34.11 | 34.61 | 34.61 | 6,200 |
Sep 1, 2023 | 35.17 | 35.30 | 33.95 | 34.25 | 34.25 | 4,700 |
Aug 31, 2023 | 36.96 | 36.96 | 35.10 | 35.13 | 35.13 | 12,800 |
Aug 30, 2023 | 37.68 | 37.74 | 36.04 | 36.28 | 36.28 | 8,000 |
Aug 29, 2023 | 35.53 | 38.26 | 35.50 | 38.10 | 38.10 | 13,300 |
Aug 28, 2023 | 34.76 | 36.50 | 34.76 | 35.68 | 35.68 | 9,000 |
Aug 25, 2023 | 35.57 | 35.79 | 34.59 | 34.81 | 34.81 | 8,200 |
Aug 24, 2023 | 36.31 | 36.45 | 35.35 | 35.35 | 35.35 | 2,900 |
Aug 23, 2023 | 34.93 | 36.95 | 34.93 | 36.95 | 36.95 | 4,400 |
Aug 22, 2023 | 35.33 | 35.33 | 34.10 | 34.74 | 34.74 | 9,400 |
Aug 21, 2023 | 35.56 | 35.56 | 35.00 | 35.00 | 35.00 | 2,200 |
Aug 18, 2023 | 35.02 | 35.56 | 34.75 | 35.56 | 35.56 | 16,400 |
Aug 17, 2023 | 37.61 | 37.96 | 36.94 | 37.54 | 37.54 | 7,900 |
Aug 16, 2023 | 38.57 | 38.90 | 38.32 | 38.88 | 38.88 | 8,400 |
Aug 15, 2023 | 39.05 | 39.05 | 38.57 | 38.57 | 38.57 | 2,400 |
Aug 14, 2023 | 38.93 | 39.40 | 38.91 | 39.12 | 39.12 | 5,700 |
Aug 11, 2023 | 38.87 | 39.31 | 38.50 | 39.31 | 39.31 | 16,300 |
Aug 10, 2023 | 38.92 | 39.78 | 38.80 | 39.54 | 39.54 | 4,200 |
Aug 9, 2023 | 39.92 | 39.95 | 38.86 | 39.14 | 39.14 | 6,000 |
Aug 8, 2023 | 38.29 | 39.62 | 38.29 | 39.41 | 39.41 | 7,800 |
Aug 4, 2023 | 37.63 | 38.44 | 37.62 | 38.10 | 38.10 | 7,800 |
Aug 3, 2023 | 38.14 | 38.50 | 38.12 | 38.50 | 38.50 | 1,700 |
Aug 2, 2023 | 38.39 | 38.40 | 37.94 | 37.98 | 37.98 | 6,400 |
Aug 1, 2023 | 38.31 | 38.31 | 37.45 | 38.14 | 38.14 | 4,700 |
Jul 31, 2023 | 38.00 | 38.35 | 37.62 | 38.35 | 38.35 | 3,900 |
Jul 28, 2023 | 37.68 | 38.33 | 37.68 | 38.22 | 38.22 | 900 |
Jul 27, 2023 | 38.87 | 38.87 | 37.54 | 37.54 | 37.54 | 1,800 |
Jul 26, 2023 | 38.50 | 38.55 | 38.50 | 38.55 | 38.55 | 500 |
Jul 25, 2023 | 37.34 | 38.50 | 37.34 | 38.09 | 38.09 | 3,700 |
Jul 24, 2023 | 38.32 | 38.32 | 37.27 | 37.66 | 37.66 | 10,100 |
Jul 21, 2023 | 38.57 | 38.77 | 38.46 | 38.68 | 38.68 | 1,900 |
Jul 20, 2023 | 38.12 | 38.98 | 38.12 | 38.28 | 38.28 | 5,900 |
Jul 19, 2023 | 38.25 | 38.76 | 38.25 | 38.51 | 38.51 | 5,900 |
Jul 18, 2023 | 39.20 | 39.21 | 38.25 | 38.25 | 38.25 | 5,000 |
Jul 17, 2023 | 39.02 | 39.25 | 38.26 | 39.02 | 39.02 | 9,100 |
Jul 14, 2023 | 40.93 | 41.40 | 39.19 | 39.86 | 39.86 | 14,300 |
Jul 13, 2023 | 38.83 | 41.49 | 38.83 | 40.93 | 40.93 | 10,400 |
Jul 12, 2023 | 39.41 | 39.41 | 38.76 | 38.76 | 38.76 | 11,900 |
Jul 11, 2023 | 38.99 | 39.60 | 38.99 | 39.11 | 39.11 | 9,400 |
Jul 10, 2023 | 39.39 | 39.89 | 39.30 | 39.89 | 39.89 | 3,100 |
Jul 7, 2023 | 39.42 | 39.45 | 39.02 | 39.14 | 39.14 | 5,600 |
Jul 6, 2023 | 39.83 | 40.00 | 39.19 | 39.58 | 39.58 | 7,000 |
Jul 5, 2023 | 39.99 | 39.99 | 39.50 | 39.71 | 39.71 | 4,100 |
Jul 4, 2023 | 40.20 | 40.34 | 39.91 | 40.00 | 40.00 | 4,500 |
Jun 30, 2023 | 39.65 | 39.99 | 37.90 | 39.99 | 39.99 | 13,500 |
Jun 29, 2023 | 39.09 | 39.79 | 39.09 | 39.63 | 39.63 | 5,500 |
Jun 28, 2023 | 39.10 | 39.20 | 38.51 | 38.65 | 38.65 | 3,800 |
Jun 27, 2023 | 38.71 | 39.40 | 38.71 | 39.10 | 39.10 | 5,400 |
Jun 26, 2023 | 39.46 | 39.46 | 38.02 | 38.38 | 38.38 | 5,600 |
Jun 23, 2023 | 39.46 | 40.20 | 39.18 | 39.45 | 39.45 | 17,800 |
Jun 22, 2023 | 39.10 | 40.00 | 38.11 | 40.00 | 40.00 | 9,900 |
Jun 21, 2023 | 38.25 | 39.14 | 37.77 | 39.03 | 39.03 | 16,900 |
Jun 20, 2023 | 36.48 | 37.15 | 35.69 | 37.13 | 37.13 | 8,500 |
Jun 19, 2023 | 34.82 | 35.62 | 34.50 | 35.56 | 35.56 | 2,700 |
Jun 16, 2023 | 33.25 | 34.81 | 32.65 | 34.81 | 34.81 | 7,300 |
Jun 15, 2023 | 32.83 | 33.49 | 32.65 | 33.45 | 33.45 | 11,400 |
Jun 14, 2023 | 34.73 | 34.90 | 33.96 | 34.05 | 34.05 | 4,500 |
Jun 13, 2023 | 36.11 | 36.11 | 34.71 | 34.71 | 34.71 | 8,100 |
Jun 12, 2023 | 36.53 | 36.53 | 35.80 | 35.92 | 35.92 | 4,400 |
Jun 9, 2023 | 37.50 | 37.50 | 36.70 | 36.93 | 36.93 | 5,500 |
Jun 8, 2023 | 37.21 | 37.48 | 37.05 | 37.40 | 37.40 | 1,700 |
Jun 7, 2023 | 38.10 | 38.10 | 37.00 | 37.20 | 37.20 | 7,300 |
Jun 6, 2023 | 36.52 | 38.50 | 36.50 | 38.50 | 38.50 | 7,400 |
Jun 5, 2023 | 37.98 | 37.98 | 36.25 | 36.60 | 36.60 | 8,600 |
Jun 2, 2023 | 38.47 | 38.49 | 38.10 | 38.49 | 38.49 | 1,200 |
Jun 1, 2023 | 38.50 | 38.55 | 38.00 | 38.28 | 38.28 | 6,900 |
May 31, 2023 | 38.90 | 39.00 | 38.39 | 38.60 | 38.60 | 5,300 |
May 30, 2023 | 39.67 | 39.67 | 39.28 | 39.45 | 39.45 | 3,600 |
May 29, 2023 | 39.35 | 39.80 | 39.25 | 39.34 | 39.34 | 3,000 |
May 26, 2023 | 38.15 | 38.70 | 38.14 | 38.64 | 38.64 | 16,700 |
May 25, 2023 | 37.62 | 38.18 | 37.53 | 38.18 | 38.18 | 3,400 |
May 24, 2023 | 38.01 | 38.10 | 37.38 | 37.86 | 37.86 | 8,400 |
May 23, 2023 | 38.60 | 39.13 | 38.60 | 38.97 | 38.97 | 4,200 |
May 19, 2023 | 38.14 | 38.49 | 38.14 | 38.26 | 38.26 | 6,300 |
May 18, 2023 | 38.88 | 39.00 | 37.49 | 38.10 | 38.10 | 25,600 |
May 17, 2023 | 37.98 | 39.10 | 37.97 | 39.10 | 39.10 | 3,500 |
May 16, 2023 | 38.50 | 38.50 | 38.26 | 38.26 | 38.26 | 2,100 |
May 15, 2023 | 38.83 | 39.40 | 38.83 | 38.92 | 38.92 | 7,800 |
May 12, 2023 | 37.06 | 37.89 | 37.00 | 37.47 | 37.47 | 11,600 |
May 11, 2023 | 38.83 | 38.83 | 37.88 | 38.33 | 38.33 | 8,700 |
May 10, 2023 | 39.29 | 39.84 | 37.87 | 39.30 | 39.30 | 12,000 |
May 9, 2023 | 39.12 | 39.23 | 38.74 | 39.23 | 39.23 | 6,400 |
May 8, 2023 | 39.99 | 39.99 | 38.66 | 38.77 | 38.77 | 27,400 |
May 5, 2023 | 41.87 | 42.10 | 41.51 | 41.95 | 41.95 | 7,200 |
May 4, 2023 | 41.51 | 41.58 | 41.15 | 41.54 | 41.54 | 12,300 |
May 3, 2023 | 41.07 | 41.15 | 40.52 | 40.93 | 40.93 | 6,100 |
May 2, 2023 | 41.89 | 41.89 | 40.00 | 41.54 | 41.54 | 7,600 |
May 1, 2023 | 41.50 | 41.50 | 39.90 | 40.00 | 40.00 | 13,400 |
Apr 28, 2023 | 42.48 | 42.48 | 41.73 | 42.27 | 42.27 | 5,500 |
Apr 27, 2023 | 41.42 | 42.80 | 41.41 | 42.80 | 42.80 | 20,500 |
Apr 26, 2023 | 42.00 | 42.99 | 40.00 | 40.32 | 40.32 | 25,300 |