LSE - Delayed Quote • GBp
Invesco Physical Platinum ETC (SPPP.L)
At close: April 24 at 3:14 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 25, 2024 | 7,010.50 | 7,010.50 | 7,010.50 | 7,010.50 | 7,010.50 | - |
| Apr 24, 2024 | 7,034.00 | 7,034.00 | 6,960.00 | 6,969.50 | 6,969.50 | 741 |
| Apr 23, 2024 | 7,439.36 | 7,439.36 | 7,439.36 | 7,047.50 | 7,047.50 | 23 |
| Apr 22, 2024 | 7,184.00 | 7,184.00 | 7,184.00 | 7,147.50 | 7,147.50 | 1 |
| Apr 19, 2024 | 7,261.00 | 7,261.00 | 7,261.00 | 7,190.50 | 7,190.50 | 278 |
| Apr 18, 2024 | 7,301.00 | 7,301.00 | 7,301.00 | 7,301.00 | 7,301.00 | - |
| Apr 17, 2024 | 7,322.00 | 7,322.00 | 7,322.00 | 7,316.00 | 7,316.00 | 1 |
| Apr 16, 2024 | 7,428.00 | 7,428.00 | 7,390.50 | 7,443.00 | 7,443.00 | 2 |
| Apr 15, 2024 | 7,511.00 | 7,511.00 | 7,437.00 | 7,416.50 | 7,416.50 | 27 |
| Apr 12, 2024 | 7,626.00 | 7,626.00 | 7,626.00 | 7,656.50 | 7,656.50 | 55 |
| Apr 11, 2024 | 7,391.00 | 7,392.00 | 7,390.00 | 7,428.00 | 7,428.00 | 27 |
| Apr 10, 2024 | 7,324.50 | 7,324.50 | 7,324.50 | 7,324.50 | 7,324.50 | - |
| Apr 9, 2024 | 7,438.00 | 7,438.00 | 7,438.00 | 7,320.00 | 7,320.00 | 1 |
| Apr 8, 2024 | 7,331.00 | 7,331.00 | 7,331.00 | 7,331.00 | 7,331.00 | - |
| Apr 5, 2024 | 7,027.00 | 7,027.00 | 7,027.00 | 7,044.00 | 7,044.00 | 778 |
| Apr 4, 2024 | 7,122.00 | 7,122.00 | 7,122.00 | 7,140.00 | 7,140.00 | 612 |
| Apr 3, 2024 | 6,989.00 | 7,056.00 | 6,989.00 | 7,087.50 | 7,087.50 | 102 |
| Apr 2, 2024 | 7,022.00 | 7,022.00 | 7,022.00 | 7,022.00 | 7,022.00 | - |
| Mar 28, 2024 | 6,904.00 | 6,904.00 | 6,904.00 | 6,899.00 | 6,899.00 | 1 |
| Mar 27, 2024 | 6,796.00 | 6,796.00 | 6,796.00 | 6,796.00 | 6,796.00 | - |
| Mar 26, 2024 | 6,717.00 | 6,717.00 | 6,717.00 | 6,871.50 | 6,871.50 | 4 |
| Mar 25, 2024 | 6,874.00 | 6,874.00 | 6,874.00 | 6,874.00 | 6,874.00 | - |
| Mar 22, 2024 | 6,802.50 | 6,802.50 | 6,802.50 | 6,802.50 | 6,802.50 | - |
| Mar 21, 2024 | 6,846.00 | 6,846.00 | 6,846.00 | 6,879.00 | 6,879.00 | 180 |
| Mar 20, 2024 | 6,719.00 | 6,729.00 | 6,717.00 | 6,762.00 | 6,762.00 | 55 |
| Mar 19, 2024 | 6,751.00 | 6,751.00 | 6,751.00 | 6,751.00 | 6,751.00 | - |
| Mar 18, 2024 | 6,905.50 | 6,905.50 | 6,905.50 | 6,905.50 | 6,905.50 | - |
| Mar 15, 2024 | 7,092.00 | 7,092.00 | 7,092.00 | 7,092.00 | 7,092.00 | - |
| Mar 14, 2024 | 6,975.50 | 6,975.50 | 6,975.50 | 6,975.50 | 6,975.50 | - |
| Mar 13, 2024 | 6,975.00 | 6,975.00 | 6,975.00 | 7,035.50 | 7,035.50 | 1,317 |
| Mar 12, 2024 | 6,935.50 | 6,935.50 | 6,935.50 | 6,935.50 | 6,935.50 | - |
| Mar 11, 2024 | 7,011.50 | 7,011.50 | 7,011.50 | 7,011.50 | 7,011.50 | - |
| Mar 8, 2024 | 6,846.00 | 6,846.00 | 6,846.00 | 6,765.50 | 6,765.50 | 293 |
| Mar 7, 2024 | 6,898.00 | 6,898.00 | 6,898.00 | 6,888.00 | 6,888.00 | 2 |
| Mar 6, 2024 | 6,694.00 | 6,694.00 | 6,694.00 | 6,815.50 | 6,815.50 | 11 |
| Mar 5, 2024 | 6,689.00 | 6,696.00 | 6,689.00 | 6,647.00 | 6,647.00 | 885 |
| Mar 4, 2024 | 6,734.00 | 6,734.00 | 6,734.00 | 6,790.00 | 6,790.00 | 38 |
| Mar 1, 2024 | 6,702.00 | 6,702.00 | 6,702.00 | 6,702.00 | 6,702.00 | - |
| Feb 29, 2024 | 6,686.00 | 6,686.00 | 6,686.00 | 6,663.50 | 6,663.50 | 68 |
| Feb 28, 2024 | 6,668.00 | 6,668.00 | 6,668.00 | 6,651.00 | 6,651.00 | 17 |
| Feb 27, 2024 | 6,720.00 | 6,771.00 | 6,713.00 | 6,735.50 | 6,735.50 | 1,970 |
| Feb 26, 2024 | 6,622.50 | 6,622.50 | 6,622.50 | 6,622.50 | 6,622.50 | - |
| Feb 23, 2024 | 6,808.50 | 6,808.50 | 6,808.50 | 6,808.50 | 6,808.50 | - |
| Feb 22, 2024 | 6,840.50 | 6,840.50 | 6,840.50 | 6,840.50 | 6,840.50 | - |
| Feb 21, 2024 | 6,703.50 | 6,703.50 | 6,703.50 | 6,703.50 | 6,703.50 | - |
| Feb 20, 2024 | 6,885.50 | 6,885.50 | 6,885.50 | 6,885.50 | 6,885.50 | - |
| Feb 19, 2024 | 6,889.00 | 6,918.00 | 6,889.00 | 6,865.00 | 6,865.00 | 501 |
| Feb 16, 2024 | 6,888.50 | 6,888.50 | 6,888.50 | 6,888.50 | 6,888.50 | - |
| Feb 15, 2024 | 6,821.50 | 6,821.50 | 6,821.50 | 6,821.50 | 6,821.50 | - |
| Feb 14, 2024 | 6,656.00 | 6,675.00 | 6,656.00 | 6,821.50 | 6,821.50 | 3 |
| Feb 13, 2024 | 6,693.00 | 6,693.00 | 6,693.00 | 6,638.00 | 6,638.00 | 294 |
| Feb 12, 2024 | 6,660.00 | 6,660.00 | 6,660.00 | 6,746.50 | 6,746.50 | 2 |
| Feb 9, 2024 | 6,710.00 | 6,710.00 | 6,710.00 | 6,598.00 | 6,598.00 | 7 |
| Feb 8, 2024 | 6,695.00 | 6,695.00 | 6,695.00 | 6,749.00 | 6,749.00 | 40 |
| Feb 7, 2024 | 6,705.00 | 6,705.00 | 6,705.00 | 6,705.00 | 6,705.00 | - |
| Feb 6, 2024 | 6,889.00 | 6,889.00 | 6,889.00 | 6,891.50 | 6,891.50 | 3 |
| Feb 5, 2024 | 6,822.50 | 6,822.50 | 6,822.50 | 6,822.50 | 6,822.50 | - |
| Feb 2, 2024 | 6,851.00 | 6,851.00 | 6,849.00 | 6,769.50 | 6,769.50 | 2 |
| Feb 1, 2024 | 6,911.00 | 6,911.00 | 6,911.00 | 6,911.00 | 6,911.00 | - |
| Jan 31, 2024 | 7,014.00 | 7,014.00 | 7,014.00 | 7,014.00 | 7,014.00 | - |
| Jan 30, 2024 | 6,948.00 | 6,948.00 | 6,948.00 | 6,948.00 | 6,948.00 | - |
| Jan 29, 2024 | 6,901.00 | 6,912.00 | 6,900.00 | 7,017.00 | 7,017.00 | 9 |
| Jan 26, 2024 | 6,839.00 | 6,860.00 | 6,839.00 | 6,897.50 | 6,897.50 | 21 |
| Jan 25, 2024 | 6,750.00 | 6,750.00 | 6,750.00 | 6,726.50 | 6,726.50 | 1 |
| Jan 24, 2024 | 6,815.50 | 6,815.50 | 6,815.50 | 6,815.50 | 6,815.50 | - |
| Jan 23, 2024 | 6,793.00 | 6,793.00 | 6,793.00 | 6,793.00 | 6,793.00 | - |
| Jan 22, 2024 | 6,752.50 | 6,752.50 | 6,752.50 | 6,752.50 | 6,752.50 | - |
| Jan 19, 2024 | 6,781.50 | 6,781.50 | 6,781.50 | 6,781.50 | 6,781.50 | - |
| Jan 18, 2024 | 6,785.00 | 6,785.00 | 6,785.00 | 6,785.00 | 6,785.00 | - |
| Jan 17, 2024 | 6,767.00 | 6,786.00 | 6,683.00 | 6,672.00 | 6,672.00 | 101 |
| Jan 16, 2024 | 6,876.00 | 6,876.00 | 6,875.00 | 6,840.00 | 6,840.00 | 1,230 |
| Jan 15, 2024 | 6,887.50 | 6,887.50 | 6,887.50 | 6,887.50 | 6,887.50 | - |
| Jan 12, 2024 | 6,969.00 | 6,970.00 | 6,969.00 | 6,919.00 | 6,919.00 | 1,122 |
| Jan 11, 2024 | 6,903.50 | 6,903.50 | 6,903.50 | 6,903.50 | 6,903.50 | - |
| Jan 10, 2024 | 6,926.00 | 6,926.00 | 6,926.00 | 6,926.00 | 6,926.00 | - |
| Jan 9, 2024 | 7,056.50 | 7,056.50 | 7,056.50 | 7,056.50 | 7,056.50 | - |
| Jan 8, 2024 | 7,189.00 | 7,189.00 | 7,189.00 | 7,189.00 | 7,189.00 | - |
| Jan 5, 2024 | 7,247.00 | 7,247.00 | 7,247.00 | 7,247.00 | 7,247.00 | - |
| Jan 4, 2024 | 7,245.50 | 7,245.50 | 7,245.50 | 7,245.50 | 7,245.50 | - |
| Jan 3, 2024 | 7,375.50 | 7,375.50 | 7,375.50 | 7,375.50 | 7,375.50 | - |
| Jan 2, 2024 | 7,513.50 | 7,513.50 | 7,513.50 | 7,513.50 | 7,513.50 | - |
| Dec 29, 2023 | 7,546.00 | 7,547.00 | 7,546.00 | 7,548.50 | 7,548.50 | 780 |
| Dec 28, 2023 | 7,482.00 | 7,482.00 | 7,482.00 | 7,548.50 | 7,548.50 | 36 |
| Dec 27, 2023 | 7,426.50 | 7,426.50 | 7,426.50 | 7,426.50 | 7,426.50 | - |
| Dec 22, 2023 | 7,323.50 | 7,323.50 | 7,323.50 | 7,323.50 | 7,323.50 | - |
| Dec 21, 2023 | 7,290.00 | 7,290.00 | 7,290.00 | 7,298.00 | 7,298.00 | 1 |
| Dec 20, 2023 | 7,278.00 | 7,278.00 | 7,278.00 | 7,294.50 | 7,294.50 | 3 |
| Dec 19, 2023 | 7,216.50 | 7,216.50 | 7,216.50 | 7,216.50 | 7,216.50 | - |
| Dec 18, 2023 | 7,196.50 | 7,196.50 | 7,196.50 | 7,196.50 | 7,196.50 | - |
| Dec 15, 2023 | 7,154.00 | 7,154.00 | 7,154.00 | 7,154.00 | 7,154.00 | - |
| Dec 14, 2023 | 7,212.50 | 7,212.50 | 7,212.50 | 7,212.50 | 7,212.50 | - |
| Dec 13, 2023 | 7,044.00 | 7,044.00 | 7,044.00 | 7,044.00 | 7,044.00 | - |
| Dec 12, 2023 | 7,064.50 | 7,064.50 | 7,064.50 | 7,064.50 | 7,064.50 | - |
| Dec 11, 2023 | 6,982.00 | 6,982.00 | 6,982.00 | 6,982.00 | 6,982.00 | - |
| Dec 8, 2023 | 7,018.50 | 7,018.50 | 7,018.50 | 7,018.50 | 7,018.50 | - |
| Dec 7, 2023 | 6,818.00 | 6,818.00 | 6,818.00 | 6,946.00 | 6,946.00 | 280 |
| Dec 6, 2023 | 6,888.00 | 6,888.00 | 6,888.00 | 6,822.50 | 6,822.50 | 500 |
| Dec 5, 2023 | 6,858.00 | 6,858.00 | 6,858.00 | 6,858.00 | 6,858.00 | - |
| Dec 4, 2023 | 6,958.00 | 6,958.00 | 6,958.00 | 6,958.00 | 6,958.00 | - |
| Dec 1, 2023 | 7,004.50 | 7,004.50 | 7,004.50 | 7,004.50 | 7,004.50 | - |
| Nov 30, 2023 | 7,047.00 | 7,047.00 | 7,047.00 | 7,026.00 | 7,026.00 | 500 |
| Nov 29, 2023 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | - |
| Nov 28, 2023 | 7,088.00 | 7,088.00 | 7,088.00 | 7,088.00 | 7,088.00 | - |
| Nov 27, 2023 | 6,961.00 | 6,961.00 | 6,961.00 | 6,961.00 | 6,961.00 | - |
| Nov 24, 2023 | 7,073.50 | 7,073.50 | 7,073.50 | 7,073.50 | 7,073.50 | - |
| Nov 23, 2023 | 7,008.50 | 7,008.50 | 7,008.50 | 7,008.50 | 7,008.50 | - |
| Nov 22, 2023 | 7,149.00 | 7,149.00 | 7,149.00 | 7,119.50 | 7,119.50 | 3 |
| Nov 21, 2023 | 7,138.00 | 7,138.00 | 7,138.00 | 7,162.50 | 7,162.50 | 70 |
| Nov 20, 2023 | 7,014.50 | 7,014.50 | 7,014.50 | 7,014.50 | 7,014.50 | - |
| Nov 17, 2023 | 6,928.00 | 6,928.00 | 6,928.00 | 6,914.00 | 6,914.00 | 2 |
| Nov 16, 2023 | 6,927.00 | 6,927.00 | 6,927.00 | 6,965.00 | 6,965.00 | 15 |
| Nov 15, 2023 | 6,948.50 | 6,948.50 | 6,948.50 | 6,948.50 | 6,948.50 | - |
| Nov 14, 2023 | 6,800.00 | 6,800.00 | 6,800.00 | 6,841.00 | 6,841.00 | 202 |
| Nov 13, 2023 | 6,700.00 | 6,700.00 | 6,700.00 | 6,696.50 | 6,696.50 | 15 |
| Nov 10, 2023 | 6,650.00 | 6,650.00 | 6,650.00 | 6,636.50 | 6,636.50 | 299 |
| Nov 9, 2023 | 6,740.00 | 6,811.00 | 6,740.00 | 6,763.50 | 6,763.50 | 75 |
| Nov 8, 2023 | 6,959.00 | 6,959.00 | 6,959.00 | 6,809.50 | 6,809.50 | 1 |
| Nov 7, 2023 | 6,996.00 | 7,012.00 | 6,982.00 | 7,005.00 | 7,005.00 | 8 |
| Nov 6, 2023 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - |
| Nov 3, 2023 | 7,273.00 | 7,305.00 | 7,230.00 | 7,221.00 | 7,221.00 | 283 |
| Nov 2, 2023 | 7,236.50 | 7,236.50 | 7,236.50 | 7,236.50 | 7,236.50 | - |
| Nov 1, 2023 | 7,303.00 | 7,303.00 | 7,303.00 | 7,303.00 | 7,303.00 | - |
| Oct 31, 2023 | 7,382.00 | 7,382.00 | 7,382.00 | 7,408.50 | 7,408.50 | 1 |
| Oct 30, 2023 | 7,359.00 | 7,359.00 | 7,359.00 | 7,359.00 | 7,359.00 | - |
| Oct 27, 2023 | 7,133.00 | 7,133.00 | 7,133.00 | 7,133.00 | 7,133.00 | - |
| Oct 26, 2023 | 7,212.00 | 7,212.00 | 7,212.00 | 7,136.00 | 7,136.00 | 69 |
| Oct 25, 2023 | 7,152.50 | 7,152.50 | 7,152.50 | 7,152.50 | 7,152.50 | - |
| Oct 24, 2023 | 7,018.00 | 7,018.00 | 7,018.00 | 6,970.00 | 6,970.00 | 1 |
| Oct 23, 2023 | 7,058.00 | 7,058.00 | 7,058.00 | 7,058.00 | 7,058.00 | - |
| Oct 20, 2023 | 7,127.50 | 7,127.50 | 7,127.50 | 7,127.50 | 7,127.50 | - |
| Oct 19, 2023 | 6,961.50 | 6,961.50 | 6,961.50 | 6,961.50 | 6,961.50 | - |
| Oct 18, 2023 | 6,952.00 | 6,952.00 | 6,952.00 | 6,961.50 | 6,961.50 | 1 |
| Oct 17, 2023 | 7,095.00 | 7,095.00 | 7,095.00 | 7,076.00 | 7,076.00 | 1 |
| Oct 16, 2023 | 7,008.00 | 7,008.00 | 7,008.00 | 7,012.50 | 7,012.50 | 3 |
| Oct 13, 2023 | 6,960.00 | 6,962.00 | 6,960.00 | 6,935.00 | 6,935.00 | 80 |
| Oct 12, 2023 | 6,843.50 | 6,843.50 | 6,843.50 | 6,843.50 | 6,843.50 | - |
| Oct 11, 2023 | 6,912.00 | 6,912.00 | 6,912.00 | 6,920.50 | 6,920.50 | 9 |
| Oct 10, 2023 | 6,914.00 | 6,914.00 | 6,914.00 | 6,925.00 | 6,925.00 | 16 |
| Oct 9, 2023 | 6,922.00 | 6,922.00 | 6,922.00 | 6,929.00 | 6,929.00 | 31 |
| Oct 6, 2023 | 6,740.00 | 6,898.00 | 6,740.00 | 6,880.50 | 6,880.50 | 1,685 |
| Oct 5, 2023 | 6,856.00 | 6,856.00 | 6,856.00 | 6,767.00 | 6,767.00 | 1 |
| Oct 4, 2023 | 6,851.00 | 6,851.00 | 6,851.00 | 6,851.00 | 6,851.00 | - |
| Oct 3, 2023 | 6,935.50 | 6,935.50 | 6,935.50 | 6,935.50 | 6,935.50 | - |
| Oct 2, 2023 | 7,018.00 | 7,018.00 | 7,018.00 | 7,018.00 | 7,018.00 | - |
| Sep 29, 2023 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | - |
| Sep 28, 2023 | 7,095.50 | 7,095.50 | 7,095.50 | 7,095.50 | 7,095.50 | - |
| Sep 27, 2023 | 7,068.50 | 7,068.50 | 7,068.50 | 7,068.50 | 7,068.50 | - |
| Sep 26, 2023 | 7,138.50 | 7,138.50 | 7,138.50 | 7,138.50 | 7,138.50 | - |
| Sep 25, 2023 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | - |
| Sep 22, 2023 | 7,293.50 | 7,293.50 | 7,293.50 | 7,293.50 | 7,293.50 | - |
| Sep 21, 2023 | 7,171.00 | 7,171.00 | 7,171.00 | 7,171.00 | 7,171.00 | - |
| Sep 20, 2023 | 7,261.50 | 7,261.50 | 7,261.50 | 7,261.50 | 7,261.50 | - |
| Sep 19, 2023 | 7,317.00 | 7,317.00 | 7,317.00 | 7,317.00 | 7,317.00 | - |
| Sep 18, 2023 | 7,233.00 | 7,233.00 | 7,233.00 | 7,233.00 | 7,233.00 | - |
| Sep 15, 2023 | 7,186.00 | 7,186.00 | 7,186.00 | 7,186.00 | 7,186.00 | - |
| Sep 14, 2023 | 7,037.00 | 7,037.00 | 7,037.00 | 7,037.00 | 7,037.00 | - |
| Sep 13, 2023 | 6,929.00 | 6,929.00 | 6,929.00 | 6,929.00 | 6,929.00 | - |
| Sep 12, 2023 | 7,011.00 | 7,011.00 | 7,011.00 | 7,011.00 | 7,011.00 | - |
| Sep 11, 2023 | 6,875.50 | 6,875.50 | 6,875.50 | 6,875.50 | 6,875.50 | - |
| Sep 8, 2023 | 6,904.00 | 6,904.00 | 6,904.00 | 6,878.50 | 6,878.50 | 3 |
| Sep 7, 2023 | 7,000.00 | 7,000.00 | 7,000.00 | 6,985.00 | 6,985.00 | 1 |
| Sep 6, 2023 | 6,976.00 | 6,976.00 | 6,976.00 | 6,976.00 | 6,976.00 | - |
| Sep 5, 2023 | 7,129.00 | 7,129.00 | 7,129.00 | 7,129.00 | 7,129.00 | - |
| Sep 4, 2023 | 7,249.50 | 7,249.50 | 7,249.50 | 7,249.50 | 7,249.50 | - |
| Sep 1, 2023 | 7,386.50 | 7,386.50 | 7,386.50 | 7,386.50 | 7,386.50 | - |
| Aug 31, 2023 | 7,353.50 | 7,353.50 | 7,353.50 | 7,353.50 | 7,353.50 | - |
| Aug 30, 2023 | 7,411.00 | 7,411.00 | 7,411.00 | 7,356.00 | 7,356.00 | 400 |
| Aug 29, 2023 | 7,464.50 | 7,464.50 | 7,464.50 | 7,464.50 | 7,464.50 | - |
| Aug 25, 2023 | 7,224.00 | 7,224.00 | 7,224.00 | 7,150.50 | 7,150.50 | 4 |
| Aug 24, 2023 | 7,119.50 | 7,119.50 | 7,119.50 | 7,119.50 | 7,119.50 | - |
| Aug 23, 2023 | 7,040.00 | 7,100.00 | 7,040.00 | 7,056.50 | 7,056.50 | 442 |
| Aug 22, 2023 | 6,948.50 | 6,948.50 | 6,948.50 | 6,948.50 | 6,948.50 | - |
| Aug 21, 2023 | 6,831.00 | 6,831.00 | 6,831.00 | 6,831.00 | 6,831.00 | - |
| Aug 18, 2023 | 6,893.50 | 6,893.50 | 6,893.50 | 6,893.50 | 6,893.50 | - |
| Aug 17, 2023 | 6,749.50 | 6,749.50 | 6,749.50 | 6,749.50 | 6,749.50 | - |
| Aug 16, 2023 | 6,746.50 | 6,746.50 | 6,746.50 | 6,746.50 | 6,746.50 | - |
| Aug 15, 2023 | 6,733.00 | 6,733.00 | 6,733.00 | 6,733.00 | 6,733.00 | - |
| Aug 14, 2023 | 6,939.00 | 6,939.00 | 6,939.00 | 6,817.00 | 6,817.00 | 26 |
| Aug 11, 2023 | 6,880.00 | 6,880.00 | 6,880.00 | 6,894.00 | 6,894.00 | 144 |
| Aug 10, 2023 | 6,809.00 | 6,809.00 | 6,809.00 | 6,859.50 | 6,859.50 | 363 |
| Aug 9, 2023 | 6,727.50 | 6,727.50 | 6,727.50 | 6,727.50 | 6,727.50 | - |
| Aug 8, 2023 | 6,801.00 | 6,801.00 | 6,801.00 | 6,780.50 | 6,780.50 | 42 |
| Aug 7, 2023 | 6,935.50 | 6,935.50 | 6,935.50 | 6,935.50 | 6,935.50 | - |
| Aug 4, 2023 | 6,920.50 | 6,920.50 | 6,920.50 | 6,920.50 | 6,920.50 | - |
| Aug 3, 2023 | 6,956.00 | 6,956.00 | 6,956.00 | 6,956.00 | 6,956.00 | - |
| Aug 2, 2023 | 6,951.50 | 6,951.50 | 6,951.50 | 6,951.50 | 6,951.50 | - |
| Aug 1, 2023 | 6,988.50 | 6,988.50 | 6,988.50 | 6,988.50 | 6,988.50 | - |
| Jul 31, 2023 | 6,918.00 | 6,918.00 | 6,918.00 | 7,149.00 | 7,149.00 | 6 |
| Jul 28, 2023 | 7,010.00 | 7,010.00 | 7,010.00 | 7,006.50 | 7,006.50 | 25 |
| Jul 27, 2023 | 7,002.50 | 7,002.50 | 7,002.50 | 7,002.50 | 7,002.50 | - |
| Jul 26, 2023 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | - |
| Jul 25, 2023 | 7,245.00 | 7,250.00 | 7,245.00 | 7,223.00 | 7,223.00 | 7 |
| Jul 24, 2023 | 7,217.50 | 7,217.50 | 7,217.50 | 7,217.50 | 7,217.50 | - |
| Jul 21, 2023 | 7,173.00 | 7,173.00 | 7,173.00 | 7,173.00 | 7,173.00 | - |
| Jul 20, 2023 | 7,144.50 | 7,144.50 | 7,144.50 | 7,144.50 | 7,144.50 | - |
| Jul 19, 2023 | 7,322.00 | 7,409.00 | 7,260.00 | 7,261.00 | 7,261.00 | 360 |
| Jul 18, 2023 | 7,277.50 | 7,277.50 | 7,277.50 | 7,277.50 | 7,277.50 | - |
| Jul 17, 2023 | 7,179.00 | 7,179.00 | 7,179.00 | 7,179.00 | 7,179.00 | - |
| Jul 14, 2023 | 7,143.00 | 7,143.00 | 7,143.00 | 7,143.00 | 7,143.00 | - |
| Jul 13, 2023 | 7,140.00 | 7,140.00 | 7,140.00 | 7,138.50 | 7,138.50 | 40 |
| Jul 12, 2023 | 7,019.00 | 7,019.00 | 7,019.00 | 7,031.50 | 7,031.50 | 1 |
| Jul 11, 2023 | 6,909.00 | 6,909.00 | 6,909.00 | 6,909.00 | 6,909.00 | - |
| Jul 10, 2023 | 6,926.00 | 6,926.00 | 6,926.00 | 6,926.00 | 6,926.00 | - |
| Jul 7, 2023 | 6,827.00 | 6,827.00 | 6,827.00 | 6,827.00 | 6,827.00 | - |
| Jul 6, 2023 | 6,807.00 | 6,807.00 | 6,807.00 | 6,807.00 | 6,807.00 | - |
| Jul 5, 2023 | 6,924.00 | 6,924.00 | 6,924.00 | 6,895.50 | 6,895.50 | 303 |
| Jul 4, 2023 | 6,954.50 | 6,954.50 | 6,954.50 | 6,954.50 | 6,954.50 | - |
| Jul 3, 2023 | 6,894.50 | 6,894.50 | 6,894.50 | 6,894.50 | 6,894.50 | - |
| Jun 30, 2023 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | - |
| Jun 29, 2023 | 6,829.00 | 6,829.00 | 6,829.00 | 6,829.00 | 6,829.00 | - |
| Jun 28, 2023 | 6,950.50 | 6,950.50 | 6,950.50 | 6,950.50 | 6,950.50 | - |
| Jun 27, 2023 | 6,983.00 | 6,999.00 | 6,983.00 | 6,941.50 | 6,941.50 | 343 |
| Jun 26, 2023 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | - |
| Jun 23, 2023 | 6,988.00 | 6,988.00 | 6,988.00 | 6,988.00 | 6,988.00 | - |
| Jun 22, 2023 | 6,982.00 | 6,982.00 | 6,982.00 | 6,982.00 | 6,982.00 | - |
| Jun 21, 2023 | 7,137.00 | 7,137.00 | 7,137.00 | 7,137.00 | 7,137.00 | - |
| Jun 20, 2023 | 7,247.00 | 7,247.00 | 7,247.00 | 7,247.00 | 7,247.00 | - |
| Jun 19, 2023 | 7,358.00 | 7,358.00 | 7,358.00 | 7,358.00 | 7,358.00 | - |
| Jun 16, 2023 | 7,340.50 | 7,340.50 | 7,340.50 | 7,340.50 | 7,340.50 | - |
| Jun 15, 2023 | 7,434.50 | 7,434.50 | 7,434.50 | 7,434.50 | 7,434.50 | - |
| Jun 14, 2023 | 7,397.50 | 7,397.50 | 7,397.50 | 7,397.50 | 7,397.50 | - |
| Jun 13, 2023 | 7,451.50 | 7,451.50 | 7,451.50 | 7,451.50 | 7,451.50 | - |
| Jun 12, 2023 | 7,621.50 | 7,621.50 | 7,621.50 | 7,621.50 | 7,621.50 | - |
| Jun 9, 2023 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - |
| Jun 8, 2023 | 7,747.50 | 7,747.50 | 7,747.50 | 7,747.50 | 7,747.50 | - |
| Jun 7, 2023 | 7,906.00 | 7,906.00 | 7,906.00 | 7,906.00 | 7,906.00 | - |
| Jun 6, 2023 | 7,940.00 | 8,015.00 | 7,940.00 | 7,993.00 | 7,993.00 | 1,567 |
| Jun 5, 2023 | 7,991.50 | 7,991.50 | 7,991.50 | 7,991.50 | 7,991.50 | - |
| Jun 2, 2023 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | - |
| Jun 1, 2023 | 7,741.50 | 7,741.50 | 7,741.50 | 7,741.50 | 7,741.50 | - |
| May 31, 2023 | 7,757.50 | 7,757.50 | 7,757.50 | 7,757.50 | 7,757.50 | - |
| May 30, 2023 | 7,887.50 | 7,887.50 | 7,887.50 | 7,887.50 | 7,887.50 | - |
| May 26, 2023 | 7,999.50 | 7,999.50 | 7,999.50 | 7,999.50 | 7,999.50 | - |
| May 25, 2023 | 7,995.50 | 7,995.50 | 7,995.50 | 7,995.50 | 7,995.50 | - |
| May 24, 2023 | 7,978.50 | 7,978.50 | 7,978.50 | 7,978.50 | 7,978.50 | - |
| May 23, 2023 | 8,153.00 | 8,153.00 | 8,153.00 | 8,153.00 | 8,153.00 | - |
| May 22, 2023 | 8,267.00 | 8,267.00 | 8,267.00 | 8,267.00 | 8,267.00 | - |
| May 19, 2023 | 8,197.00 | 8,197.00 | 8,196.00 | 8,237.00 | 8,237.00 | 1,080 |
| May 18, 2023 | 8,204.00 | 8,204.00 | 8,204.00 | 8,204.00 | 8,204.00 | - |
| May 17, 2023 | 8,260.00 | 8,260.00 | 8,260.00 | 8,266.00 | 8,266.00 | 36 |
| May 16, 2023 | 8,172.50 | 8,172.50 | 8,172.50 | 8,172.50 | 8,172.50 | - |
| May 15, 2023 | 8,191.00 | 8,191.00 | 8,191.00 | 8,191.00 | 8,191.00 | - |
| May 12, 2023 | 8,257.00 | 8,257.00 | 8,222.00 | 8,208.50 | 8,208.50 | 613 |
| May 11, 2023 | 8,440.00 | 8,440.00 | 8,440.00 | 8,403.50 | 8,403.50 | 332 |
| May 10, 2023 | 8,421.00 | 8,421.00 | 8,421.00 | 8,421.00 | 8,421.00 | - |
| May 9, 2023 | 8,315.50 | 8,315.50 | 8,315.50 | 8,315.50 | 8,315.50 | - |
| May 5, 2023 | 8,035.00 | 8,035.00 | 8,035.00 | 8,035.00 | 8,035.00 | - |
| May 4, 2023 | 7,942.00 | 7,942.00 | 7,942.00 | 7,942.00 | 7,942.00 | - |
| May 3, 2023 | 8,089.00 | 8,089.00 | 8,089.00 | 8,089.00 | 8,089.00 | - |
| May 2, 2023 | 8,076.00 | 8,076.00 | 8,076.00 | 8,173.50 | 8,173.50 | 498 |
| Apr 28, 2023 | 8,191.00 | 8,191.00 | 8,191.00 | 8,191.00 | 8,191.00 | - |
| Apr 27, 2023 | 8,279.00 | 8,279.00 | 8,279.00 | 8,279.00 | 8,279.00 | - |
| Apr 26, 2023 | 8,500.00 | 8,500.00 | 8,500.00 | 8,414.50 | 8,414.50 | 5 |
| Apr 25, 2023 | 8,376.00 | 8,376.00 | 8,376.00 | 8,403.50 | 8,403.50 | 13 |