NSE - Delayed Quote • INR
SBI Gold ETF (SETFGOLD.NS)
At close: 3:29 PM GMT+5:30
Currency in INR 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 | 63.47 | 63.47 | 62.83 | 63.24 | 63.24 | 304,759 |
Apr 25, 2024 | 64.55 | 64.55 | 62.36 | 62.78 | 62.78 | 763,540 |
Apr 24, 2024 | 63.25 | 63.25 | 62.38 | 62.65 | 62.65 | 2,345,681 |
Apr 23, 2024 | 63.00 | 63.20 | 62.00 | 62.32 | 62.32 | 2,145,560 |
Apr 22, 2024 | 63.71 | 64.47 | 63.20 | 63.46 | 63.46 | 653,451 |
Apr 19, 2024 | 65.37 | 65.37 | 63.96 | 64.21 | 64.21 | 1,411,340 |
Apr 18, 2024 | 65.60 | 65.60 | 63.61 | 63.89 | 63.89 | 1,207,791 |
Apr 16, 2024 | 64.90 | 64.90 | 63.52 | 63.69 | 63.69 | 3,251,281 |
Apr 15, 2024 | 63.50 | 64.40 | 62.66 | 63.41 | 63.41 | 2,048,319 |
Apr 12, 2024 | 64.35 | 64.35 | 62.99 | 63.60 | 63.60 | 868,180 |
Apr 10, 2024 | 62.87 | 62.87 | 62.11 | 62.46 | 62.46 | 641,597 |
Apr 9, 2024 | 62.53 | 62.55 | 62.01 | 62.45 | 62.45 | 740,507 |
Apr 8, 2024 | 62.20 | 62.42 | 61.50 | 62.01 | 62.01 | 1,164,261 |
Apr 5, 2024 | 62.75 | 62.75 | 60.15 | 60.84 | 60.84 | 1,687,200 |
Apr 4, 2024 | 61.83 | 61.83 | 60.72 | 60.91 | 60.91 | 1,076,556 |
Apr 3, 2024 | 62.00 | 62.00 | 58.35 | 60.49 | 60.49 | 2,549,342 |
Apr 2, 2024 | 61.03 | 61.03 | 59.81 | 60.17 | 60.17 | 934,525 |
Apr 1, 2024 | 60.15 | 60.15 | 58.55 | 59.83 | 59.83 | 935,221 |
Mar 28, 2024 | 59.28 | 59.28 | 57.94 | 58.38 | 58.38 | 1,091,341 |
Mar 27, 2024 | 57.89 | 57.99 | 57.65 | 57.93 | 57.93 | 512,846 |
Mar 26, 2024 | 57.94 | 57.94 | 57.41 | 57.82 | 57.82 | 1,012,259 |
Mar 22, 2024 | 58.26 | 58.26 | 57.50 | 57.70 | 57.70 | 874,332 |
Mar 21, 2024 | 59.05 | 59.05 | 55.65 | 58.26 | 58.26 | 720,560 |
Mar 20, 2024 | 57.44 | 57.44 | 57.16 | 57.35 | 57.35 | 184,806 |
Mar 19, 2024 | 57.47 | 57.47 | 57.06 | 57.13 | 57.13 | 310,293 |
Mar 18, 2024 | 59.05 | 59.05 | 56.76 | 57.15 | 57.15 | 601,987 |
Mar 15, 2024 | 59.00 | 59.00 | 57.12 | 57.32 | 57.32 | 382,755 |
Mar 14, 2024 | 57.93 | 57.93 | 57.10 | 57.28 | 57.28 | 978,490 |
Mar 13, 2024 | 57.37 | 57.37 | 56.91 | 56.97 | 56.97 | 4,478,195 |
Mar 12, 2024 | 58.41 | 58.41 | 57.37 | 57.43 | 57.43 | 489,551 |
Mar 11, 2024 | 57.80 | 57.80 | 57.13 | 57.59 | 57.59 | 640,017 |
Mar 7, 2024 | 57.00 | 57.09 | 56.44 | 57.00 | 57.00 | 904,371 |
Mar 6, 2024 | 56.77 | 56.77 | 56.07 | 56.25 | 56.25 | 388,802 |
Mar 5, 2024 | 56.50 | 56.50 | 55.76 | 56.16 | 56.16 | 1,113,321 |
Mar 4, 2024 | 55.93 | 55.93 | 55.06 | 55.35 | 55.35 | 659,454 |
Mar 1, 2024 | 55.85 | 55.85 | 54.21 | 54.40 | 54.40 | 452,890 |
Feb 29, 2024 | 55.60 | 55.60 | 54.13 | 54.23 | 54.23 | 282,069 |
Feb 28, 2024 | 54.25 | 54.29 | 53.93 | 53.98 | 53.98 | 422,617 |
Feb 27, 2024 | 54.36 | 54.36 | 54.09 | 54.27 | 54.27 | 203,320 |
Feb 26, 2024 | 54.65 | 54.65 | 53.46 | 54.14 | 54.14 | 438,546 |
Feb 23, 2024 | 54.57 | 54.57 | 53.88 | 53.95 | 53.95 | 265,071 |
Feb 22, 2024 | 54.57 | 54.57 | 54.06 | 54.23 | 54.23 | 378,513 |
Feb 21, 2024 | 54.43 | 54.43 | 53.93 | 54.27 | 54.27 | 333,813 |
Feb 20, 2024 | 55.80 | 55.80 | 53.97 | 53.99 | 53.99 | 1,153,499 |
Feb 19, 2024 | 54.65 | 54.65 | 54.00 | 54.17 | 54.17 | 288,274 |
Feb 16, 2024 | 54.37 | 54.37 | 53.78 | 53.98 | 53.98 | 458,369 |
Feb 15, 2024 | 55.25 | 55.25 | 53.52 | 53.82 | 53.82 | 1,123,665 |
Feb 14, 2024 | 53.92 | 53.92 | 53.42 | 53.65 | 53.65 | 987,006 |
Feb 13, 2024 | 55.90 | 55.90 | 54.06 | 54.23 | 54.23 | 1,034,000 |
Feb 12, 2024 | 54.70 | 54.70 | 54.21 | 54.26 | 54.26 | 940,080 |
Feb 9, 2024 | 56.20 | 56.20 | 54.53 | 54.58 | 54.58 | 223,617 |
Feb 8, 2024 | 56.35 | 56.35 | 54.53 | 54.57 | 54.57 | 265,429 |
Feb 7, 2024 | 54.80 | 54.97 | 54.56 | 54.71 | 54.71 | 344,567 |
Feb 6, 2024 | 56.15 | 56.15 | 54.44 | 54.55 | 54.55 | 362,082 |
Feb 5, 2024 | 56.70 | 56.70 | 54.41 | 54.53 | 54.53 | 623,153 |
Feb 2, 2024 | 55.50 | 55.50 | 54.87 | 55.03 | 55.03 | 364,414 |
Feb 1, 2024 | 55.97 | 55.97 | 54.65 | 54.85 | 54.85 | 591,040 |
Jan 31, 2024 | 54.95 | 54.98 | 54.41 | 54.87 | 54.87 | 422,187 |
Jan 30, 2024 | 54.31 | 56.48 | 54.31 | 55.00 | 55.00 | 924,961 |
Jan 29, 2024 | 54.70 | 54.77 | 54.32 | 54.64 | 54.64 | 7,206,192 |
Jan 25, 2024 | 56.20 | 56.20 | 54.26 | 54.36 | 54.36 | 276,578 |
Jan 24, 2024 | 54.58 | 54.62 | 54.38 | 54.57 | 54.57 | 248,329 |
Jan 23, 2024 | 54.70 | 54.70 | 54.10 | 54.56 | 54.56 | 430,952 |
Jan 19, 2024 | 54.82 | 54.82 | 54.24 | 54.51 | 54.51 | 425,207 |
Jan 18, 2024 | 54.18 | 54.19 | 53.93 | 54.16 | 54.16 | 478,620 |
Jan 17, 2024 | 52.95 | 54.50 | 52.95 | 54.25 | 54.25 | 343,695 |
Jan 16, 2024 | 54.99 | 54.99 | 54.60 | 54.61 | 54.61 | 244,921 |
Jan 15, 2024 | 55.19 | 55.19 | 54.60 | 54.82 | 54.82 | 532,410 |
Jan 12, 2024 | 54.42 | 54.57 | 54.38 | 54.54 | 54.54 | 1,278,503 |
Jan 11, 2024 | 54.74 | 54.74 | 54.31 | 54.42 | 54.42 | 770,290 |
Jan 10, 2024 | 56.25 | 56.25 | 54.26 | 54.54 | 54.54 | 548,466 |
Jan 9, 2024 | 54.83 | 54.83 | 54.35 | 54.63 | 54.63 | 435,963 |
Jan 8, 2024 | 54.99 | 54.99 | 54.34 | 54.48 | 54.48 | 862,295 |
Jan 5, 2024 | 55.15 | 55.15 | 54.56 | 54.73 | 54.73 | 721,221 |
Jan 4, 2024 | 56.65 | 56.65 | 54.76 | 54.86 | 54.86 | 560,338 |
Jan 3, 2024 | 55.40 | 55.49 | 54.03 | 55.13 | 55.13 | 789,029 |
Jan 2, 2024 | 55.44 | 55.64 | 55.26 | 55.59 | 55.59 | 716,968 |
Jan 1, 2024 | 55.47 | 55.47 | 54.91 | 55.31 | 55.31 | 620,124 |
Dec 29, 2023 | 55.50 | 55.50 | 55.01 | 55.05 | 55.05 | 1,061,652 |
Dec 28, 2023 | 56.07 | 56.07 | 55.18 | 55.37 | 55.37 | 10,524,780 |
Dec 27, 2023 | 55.01 | 55.23 | 54.97 | 55.19 | 55.19 | 331,407 |
Dec 26, 2023 | 53.05 | 55.13 | 53.05 | 54.97 | 54.97 | 520,313 |
Dec 22, 2023 | 56.05 | 56.05 | 54.46 | 54.68 | 54.68 | 253,696 |
Dec 21, 2023 | 55.90 | 55.90 | 54.22 | 54.42 | 54.42 | 183,391 |
Dec 20, 2023 | 52.45 | 54.50 | 52.45 | 54.28 | 54.28 | 453,016 |
Dec 19, 2023 | 54.07 | 54.24 | 53.96 | 54.08 | 54.08 | 402,117 |
Dec 18, 2023 | 54.34 | 54.34 | 52.80 | 53.96 | 53.96 | 526,983 |
Dec 15, 2023 | 54.36 | 54.53 | 54.32 | 54.41 | 54.41 | 343,271 |
Dec 14, 2023 | 54.38 | 54.57 | 54.15 | 54.32 | 54.32 | 384,735 |
Dec 13, 2023 | 53.50 | 53.50 | 53.10 | 53.40 | 53.40 | 383,330 |
Dec 12, 2023 | 55.25 | 55.25 | 53.31 | 53.49 | 53.49 | 410,821 |
Dec 11, 2023 | 54.21 | 54.21 | 53.61 | 53.64 | 53.64 | 599,211 |
Dec 8, 2023 | 54.74 | 54.74 | 54.40 | 54.46 | 54.46 | 200,658 |
Dec 7, 2023 | 54.75 | 54.75 | 54.32 | 54.62 | 54.62 | 499,435 |
Dec 6, 2023 | 56.20 | 56.20 | 54.26 | 54.39 | 54.39 | 366,259 |
Dec 5, 2023 | 54.88 | 54.89 | 54.38 | 54.57 | 54.57 | 666,351 |
Dec 4, 2023 | 56.45 | 56.45 | 54.91 | 55.38 | 55.38 | 1,269,808 |
Dec 1, 2023 | 55.47 | 55.47 | 54.65 | 54.83 | 54.83 | 908,886 |
Nov 30, 2023 | 54.83 | 54.84 | 54.56 | 54.78 | 54.78 | 4,784,770 |
Nov 29, 2023 | 55.40 | 55.40 | 54.22 | 54.50 | 54.50 | 812,052 |
Nov 28, 2023 | 54.45 | 54.45 | 53.71 | 53.81 | 53.81 | 528,079 |
Nov 24, 2023 | 53.51 | 53.60 | 53.42 | 53.55 | 53.55 | 560,866 |
Nov 23, 2023 | 53.55 | 53.67 | 53.42 | 53.55 | 53.55 | 552,862 |
Nov 22, 2023 | 53.67 | 53.68 | 53.46 | 53.64 | 53.64 | 247,681 |
Nov 21, 2023 | 53.94 | 53.94 | 53.27 | 53.37 | 53.37 | 458,234 |
Nov 20, 2023 | 53.45 | 53.45 | 53.02 | 53.10 | 53.10 | 874,282 |
Nov 17, 2023 | 53.38 | 53.38 | 53.12 | 53.28 | 53.28 | 580,681 |
Nov 16, 2023 | 53.77 | 53.77 | 52.75 | 52.91 | 52.91 | 452,011 |
Nov 15, 2023 | 53.64 | 53.64 | 52.75 | 53.03 | 53.03 | 807,313 |
Nov 13, 2023 | 52.99 | 52.99 | 52.48 | 52.69 | 52.69 | 204,461 |
Nov 10, 2023 | 54.05 | 54.05 | 52.61 | 52.78 | 52.78 | 850,442 |
Nov 9, 2023 | 52.82 | 52.82 | 52.37 | 52.46 | 52.46 | 200,939 |
Nov 8, 2023 | 53.25 | 53.25 | 52.78 | 52.87 | 52.87 | 209,593 |
Nov 7, 2023 | 53.94 | 53.94 | 52.77 | 52.97 | 52.97 | 704,702 |
Nov 6, 2023 | 53.45 | 53.45 | 53.03 | 53.31 | 53.31 | 532,708 |
Nov 3, 2023 | 53.49 | 53.49 | 53.17 | 53.37 | 53.37 | 341,254 |
Nov 2, 2023 | 53.97 | 53.97 | 53.12 | 53.39 | 53.39 | 486,380 |
Nov 1, 2023 | 53.24 | 53.84 | 52.97 | 53.29 | 53.29 | 756,361 |
Oct 31, 2023 | 55.00 | 55.00 | 53.32 | 53.54 | 53.54 | 302,076 |
Oct 30, 2023 | 54.65 | 54.65 | 53.25 | 53.42 | 53.42 | 370,604 |
Oct 27, 2023 | 52.83 | 53.67 | 52.83 | 53.08 | 53.08 | 1,300,930 |
Oct 26, 2023 | 53.11 | 53.30 | 52.92 | 53.16 | 53.16 | 1,623,995 |
Oct 25, 2023 | 54.55 | 54.55 | 52.66 | 52.89 | 52.89 | 1,335,557 |
Oct 23, 2023 | 53.08 | 53.18 | 52.80 | 52.98 | 52.98 | 546,051 |
Oct 20, 2023 | 52.57 | 53.25 | 52.57 | 53.14 | 53.14 | 12,120,642 |
Oct 19, 2023 | 52.50 | 52.50 | 52.16 | 52.27 | 52.27 | 441,415 |
Oct 18, 2023 | 53.40 | 53.40 | 51.93 | 52.29 | 52.29 | 658,415 |
Oct 17, 2023 | 51.80 | 51.87 | 51.36 | 51.85 | 51.85 | 651,183 |
Oct 16, 2023 | 52.50 | 52.50 | 51.42 | 51.58 | 51.58 | 477,374 |
Oct 13, 2023 | 50.88 | 51.06 | 50.57 | 51.01 | 51.01 | 891,431 |
Oct 12, 2023 | 50.81 | 50.94 | 50.60 | 50.90 | 50.90 | 550,219 |
Oct 11, 2023 | 50.62 | 50.64 | 50.21 | 50.60 | 50.60 | 4,877,432 |
Oct 10, 2023 | 50.63 | 50.75 | 50.18 | 50.36 | 50.36 | 1,829,408 |
Oct 9, 2023 | 49.92 | 50.56 | 49.91 | 50.26 | 50.26 | 1,335,165 |
Oct 6, 2023 | 50.29 | 50.29 | 49.59 | 49.66 | 49.66 | 2,375,785 |
Oct 5, 2023 | 50.18 | 50.18 | 49.65 | 49.88 | 49.88 | 612,922 |
Oct 4, 2023 | 51.45 | 51.45 | 49.68 | 49.87 | 49.87 | 620,034 |
Oct 3, 2023 | 52.20 | 52.20 | 49.11 | 49.94 | 49.94 | 865,434 |
Sep 29, 2023 | 50.77 | 50.77 | 50.54 | 50.66 | 50.66 | 582,017 |
Sep 28, 2023 | 51.00 | 51.00 | 50.72 | 50.78 | 50.78 | 331,745 |
Sep 27, 2023 | 51.30 | 51.44 | 51.03 | 51.25 | 51.25 | 3,922,146 |
Sep 26, 2023 | 51.80 | 51.80 | 51.41 | 51.57 | 51.57 | 306,538 |
Sep 25, 2023 | 51.72 | 51.79 | 51.56 | 51.70 | 51.70 | 172,393 |
Sep 22, 2023 | 52.07 | 52.07 | 51.55 | 51.71 | 51.71 | 161,550 |
Sep 21, 2023 | 51.96 | 51.96 | 51.70 | 51.76 | 51.76 | 184,755 |
Sep 20, 2023 | 51.88 | 52.00 | 51.79 | 51.91 | 51.91 | 873,024 |
Sep 18, 2023 | 53.10 | 53.10 | 51.64 | 51.88 | 51.88 | 516,855 |
Sep 15, 2023 | 51.54 | 51.60 | 51.32 | 51.53 | 51.53 | 200,079 |
Sep 14, 2023 | 51.30 | 51.33 | 51.12 | 51.24 | 51.24 | 175,851 |
Sep 13, 2023 | 51.34 | 51.40 | 51.15 | 51.26 | 51.26 | 299,667 |
Sep 12, 2023 | 51.67 | 51.77 | 51.38 | 51.44 | 51.44 | 478,910 |
Sep 11, 2023 | 51.84 | 51.84 | 51.55 | 51.62 | 51.62 | 385,674 |
Sep 8, 2023 | 52.19 | 52.19 | 51.68 | 51.75 | 51.75 | 257,559 |
Sep 7, 2023 | 51.99 | 51.99 | 51.65 | 51.79 | 51.79 | 482,839 |
Sep 6, 2023 | 53.45 | 53.45 | 51.73 | 51.92 | 51.92 | 3,855,827 |
Sep 5, 2023 | 52.19 | 52.19 | 51.81 | 51.90 | 51.90 | 471,773 |
Sep 4, 2023 | 52.02 | 52.15 | 51.91 | 52.03 | 52.03 | 653,736 |
Sep 1, 2023 | 52.33 | 52.33 | 51.82 | 52.02 | 52.02 | 442,960 |
Aug 31, 2023 | 52.45 | 52.45 | 51.90 | 52.08 | 52.08 | 198,734 |
Aug 30, 2023 | 51.93 | 52.00 | 51.75 | 51.98 | 51.98 | 3,155,986 |
Aug 29, 2023 | 51.85 | 51.85 | 51.37 | 51.54 | 51.54 | 308,586 |
Aug 28, 2023 | 51.44 | 51.50 | 51.26 | 51.37 | 51.37 | 441,006 |
Aug 25, 2023 | 51.43 | 51.47 | 51.26 | 51.38 | 51.38 | 213,574 |
Aug 24, 2023 | 51.99 | 51.99 | 51.38 | 51.43 | 51.43 | 195,251 |
Aug 23, 2023 | 51.62 | 51.62 | 51.17 | 51.37 | 51.37 | 840,709 |
Aug 22, 2023 | 51.27 | 51.50 | 51.15 | 51.25 | 51.25 | 796,761 |
Aug 21, 2023 | 51.46 | 51.46 | 51.07 | 51.10 | 51.10 | 3,322,149 |
Aug 18, 2023 | 51.67 | 51.67 | 51.12 | 51.26 | 51.26 | 338,304 |
Aug 17, 2023 | 51.42 | 51.49 | 51.10 | 51.30 | 51.30 | 730,917 |
Aug 16, 2023 | 51.94 | 51.94 | 51.41 | 51.52 | 51.52 | 253,466 |
Aug 14, 2023 | 51.71 | 51.71 | 51.41 | 51.56 | 51.56 | 175,591 |
Aug 11, 2023 | 53.20 | 53.20 | 51.43 | 51.65 | 51.65 | 569,916 |
Aug 10, 2023 | 51.74 | 51.88 | 51.50 | 51.65 | 51.65 | 217,348 |
Aug 9, 2023 | 52.16 | 52.16 | 51.61 | 51.82 | 51.82 | 181,241 |
Aug 8, 2023 | 53.45 | 53.45 | 51.75 | 52.02 | 52.02 | 541,324 |
Aug 7, 2023 | 52.34 | 52.34 | 51.80 | 51.88 | 51.88 | 415,183 |
Aug 4, 2023 | 51.93 | 52.19 | 51.77 | 51.89 | 51.89 | 446,278 |
Aug 3, 2023 | 52.00 | 52.00 | 51.81 | 51.96 | 51.96 | 358,477 |
Aug 2, 2023 | 52.23 | 52.24 | 51.91 | 52.05 | 52.05 | 377,240 |
Aug 1, 2023 | 52.35 | 52.45 | 51.97 | 52.03 | 52.03 | 667,245 |
Jul 31, 2023 | 52.43 | 52.43 | 51.99 | 52.11 | 52.11 | 2,728,633 |
Jul 28, 2023 | 52.29 | 52.31 | 51.86 | 52.04 | 52.04 | 243,205 |
Jul 27, 2023 | 52.53 | 52.64 | 52.21 | 52.39 | 52.39 | 242,947 |
Jul 26, 2023 | 52.02 | 52.38 | 52.00 | 52.32 | 52.32 | 261,664 |
Jul 25, 2023 | 52.03 | 52.19 | 51.81 | 52.00 | 52.00 | 234,150 |
Jul 24, 2023 | 52.43 | 52.43 | 51.86 | 52.10 | 52.10 | 319,175 |
Jul 21, 2023 | 52.68 | 52.68 | 52.05 | 52.10 | 52.10 | 185,135 |
Jul 20, 2023 | 50.90 | 52.79 | 50.90 | 52.53 | 52.53 | 255,974 |
Jul 19, 2023 | 52.48 | 52.69 | 52.35 | 52.48 | 52.48 | 2,611,207 |
Jul 18, 2023 | 52.27 | 52.27 | 51.91 | 52.11 | 52.11 | 465,347 |
Jul 17, 2023 | 52.27 | 52.27 | 51.72 | 51.96 | 51.96 | 205,257 |
Jul 14, 2023 | 51.98 | 52.08 | 51.85 | 52.02 | 52.02 | 189,078 |
Jul 13, 2023 | 52.08 | 52.08 | 51.78 | 51.87 | 51.87 | 302,145 |
Jul 12, 2023 | 51.51 | 51.78 | 51.46 | 51.52 | 51.52 | 155,288 |
Jul 11, 2023 | 51.72 | 51.72 | 51.26 | 51.57 | 51.57 | 204,448 |
Jul 10, 2023 | 51.75 | 51.75 | 51.31 | 51.47 | 51.47 | 3,225,029 |
Jul 7, 2023 | 51.43 | 51.45 | 51.11 | 51.36 | 51.36 | 162,719 |
Jul 6, 2023 | 51.28 | 51.43 | 51.15 | 51.38 | 51.38 | 386,308 |
Jul 5, 2023 | 51.47 | 51.47 | 50.97 | 51.38 | 51.38 | 487,599 |
Jul 4, 2023 | 51.50 | 51.50 | 50.90 | 51.15 | 51.15 | 1,062,908 |
Jul 3, 2023 | 51.25 | 51.25 | 50.78 | 50.86 | 50.86 | 884,164 |
Jun 30, 2023 | 52.55 | 52.55 | 50.62 | 50.69 | 50.69 | 658,212 |
Jun 28, 2023 | 51.38 | 51.38 | 50.95 | 51.02 | 51.02 | 378,358 |
Jun 27, 2023 | 51.38 | 51.40 | 51.21 | 51.33 | 51.33 | 475,480 |
Jun 26, 2023 | 51.22 | 51.48 | 51.20 | 51.31 | 51.31 | 186,839 |
Jun 23, 2023 | 51.11 | 51.25 | 51.00 | 51.18 | 51.18 | 213,695 |
Jun 22, 2023 | 51.58 | 51.69 | 51.25 | 51.29 | 51.29 | 293,191 |
Jun 21, 2023 | 51.78 | 51.78 | 51.43 | 51.49 | 51.49 | 240,599 |
Jun 20, 2023 | 52.09 | 52.09 | 51.77 | 51.93 | 51.93 | 416,201 |
Jun 19, 2023 | 52.31 | 52.31 | 51.80 | 51.85 | 51.85 | 519,165 |
Jun 16, 2023 | 51.86 | 52.22 | 51.86 | 52.19 | 52.19 | 460,777 |
Jun 15, 2023 | 51.88 | 51.88 | 51.56 | 51.64 | 51.64 | 445,424 |
Jun 14, 2023 | 52.33 | 52.33 | 51.86 | 52.01 | 52.01 | 746,416 |
Jun 13, 2023 | 52.45 | 52.63 | 52.21 | 52.45 | 52.45 | 368,845 |
Jun 12, 2023 | 52.43 | 52.57 | 52.31 | 52.45 | 52.45 | 254,989 |
Jun 9, 2023 | 52.68 | 52.68 | 52.43 | 52.50 | 52.50 | 127,041 |
Jun 8, 2023 | 52.50 | 52.50 | 52.16 | 52.24 | 52.24 | 577,592 |
Jun 7, 2023 | 54.30 | 54.30 | 52.46 | 52.60 | 52.60 | 648,857 |
Jun 6, 2023 | 53.27 | 53.27 | 52.55 | 52.72 | 52.72 | 1,315,190 |
Jun 5, 2023 | 52.73 | 52.88 | 52.19 | 52.61 | 52.61 | 793,412 |
Jun 2, 2023 | 52.98 | 53.02 | 52.72 | 52.99 | 52.99 | 554,169 |
Jun 1, 2023 | 52.99 | 52.99 | 52.50 | 52.58 | 52.58 | 235,012 |
May 31, 2023 | 54.10 | 54.10 | 52.58 | 52.78 | 52.78 | 453,191 |
May 30, 2023 | 52.50 | 52.62 | 52.35 | 52.54 | 52.54 | 215,093 |
May 29, 2023 | 52.50 | 52.59 | 52.32 | 52.48 | 52.48 | 278,285 |
May 26, 2023 | 52.85 | 52.85 | 52.60 | 52.63 | 52.63 | 879,104 |
May 25, 2023 | 53.10 | 53.10 | 52.55 | 52.95 | 52.95 | 216,132 |
May 24, 2023 | 53.49 | 53.59 | 53.06 | 53.21 | 53.21 | 260,347 |
May 23, 2023 | 55.00 | 55.00 | 52.86 | 52.92 | 52.92 | 456,219 |
May 22, 2023 | 53.50 | 53.50 | 53.01 | 53.38 | 53.38 | 487,044 |
May 19, 2023 | 53.02 | 53.02 | 52.71 | 52.85 | 52.85 | 1,884,687 |
May 18, 2023 | 53.47 | 53.47 | 52.95 | 53.13 | 53.13 | 305,973 |
May 17, 2023 | 53.51 | 53.59 | 53.10 | 53.15 | 53.15 | 354,197 |
May 16, 2023 | 53.99 | 53.99 | 53.51 | 53.61 | 53.61 | 311,354 |
May 15, 2023 | 54.07 | 54.07 | 53.44 | 53.76 | 53.76 | 388,949 |
May 12, 2023 | 53.69 | 53.69 | 53.30 | 53.37 | 53.37 | 1,400,140 |
May 11, 2023 | 54.08 | 54.19 | 53.72 | 53.80 | 53.80 | 629,044 |
May 10, 2023 | 53.87 | 53.99 | 53.82 | 53.92 | 53.92 | 471,900 |
May 9, 2023 | 53.87 | 53.89 | 53.54 | 53.87 | 53.87 | 561,028 |
May 8, 2023 | 53.88 | 53.88 | 53.49 | 53.57 | 53.57 | 389,384 |
May 5, 2023 | 54.50 | 54.50 | 53.88 | 53.98 | 53.98 | 349,669 |
May 4, 2023 | 54.08 | 54.08 | 53.75 | 53.98 | 53.98 | 4,454,182 |
May 3, 2023 | 53.58 | 53.59 | 53.26 | 53.45 | 53.45 | 370,802 |
May 2, 2023 | 52.95 | 52.95 | 52.65 | 52.82 | 52.82 | 201,209 |
Apr 28, 2023 | 53.00 | 53.00 | 52.62 | 52.75 | 52.75 | 286,419 |
Apr 27, 2023 | 53.10 | 53.10 | 52.82 | 52.92 | 52.92 | 228,400 |
Apr 26, 2023 | 53.38 | 53.38 | 52.80 | 52.95 | 52.95 | 332,496 |