LSE - Delayed Quote USD
The Kroger Co. (0JS2.L)
65.56
0.00
(0.00%)
At close: June 10 at 7:10:27 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 |
---|---|---|---|---|---|---|
Jun 10, 2025 | 65.50 | 65.92 | 65.13 | 65.53 | 65.53 | 1,337 |
Jun 9, 2025 | 66.45 | 66.45 | 65.16 | 65.24 | 65.24 | 5,396 |
Jun 6, 2025 | 66.90 | 66.90 | 65.64 | 65.96 | 65.96 | 439 |
Jun 5, 2025 | 66.40 | 66.67 | 65.84 | 65.84 | 65.84 | 365 |
Jun 4, 2025 | 66.90 | 67.08 | 66.20 | 66.88 | 66.88 | 4,075 |
Jun 3, 2025 | 67.90 | 68.20 | 66.10 | 67.05 | 67.05 | 99,897 |
Jun 2, 2025 | 68.01 | 68.32 | 67.47 | 68.03 | 68.03 | 767 |
May 30, 2025 | 67.03 | 68.34 | 66.77 | 68.21 | 68.21 | 694 |
May 29, 2025 | 66.93 | 66.95 | 66.08 | 66.95 | 66.95 | 842 |
May 28, 2025 | 68.06 | 68.07 | 67.54 | 67.54 | 67.54 | 1,964 |
May 27, 2025 | 68.50 | 68.75 | 67.21 | 67.47 | 67.47 | 945 |
May 23, 2025 | 68.18 | 69.33 | 68.12 | 68.91 | 68.91 | 852 |
May 22, 2025 | 69.10 | 69.28 | 67.98 | 68.33 | 68.33 | 4,988 |
May 21, 2025 | 69.00 | 69.14 | 68.60 | 68.84 | 68.84 | 4,965 |
May 20, 2025 | 69.73 | 70.08 | 69.55 | 69.97 | 69.97 | 983 |
May 19, 2025 | 68.56 | 69.23 | 68.56 | 68.89 | 68.89 | 5,818 |
May 16, 2025 | 67.92 | 68.30 | 67.41 | 68.19 | 68.19 | 739 |
May 15, 2025 | 0.32 Dividend | |||||
May 15, 2025 | 66.40 | 67.66 | 66.40 | 67.48 | 67.48 | 433 |
May 14, 2025 | 67.50 | 67.50 | 65.96 | 66.45 | 66.13 | 1,543 |
May 13, 2025 | 69.10 | 69.47 | 66.81 | 67.15 | 66.83 | 2,679 |
May 12, 2025 | 70.58 | 70.61 | 67.86 | 68.89 | 68.56 | 2,827 |
May 9, 2025 | 71.70 | 71.85 | 71.18 | 71.85 | 71.50 | 1,111 |
May 8, 2025 | 72.28 | 72.49 | 71.97 | 72.18 | 71.83 | 1,555 |
May 7, 2025 | 73.32 | 73.36 | 72.77 | 72.88 | 72.53 | 1,547 |
May 6, 2025 | 73.00 | 73.07 | 72.56 | 72.79 | 72.44 | 2,839 |
May 2, 2025 | 72.81 | 72.86 | 71.37 | 71.63 | 71.28 | 1,454 |
May 1, 2025 | 71.83 | 72.71 | 71.47 | 72.38 | 72.03 | 1,278 |
Apr 30, 2025 | 71.79 | 72.35 | 71.36 | 72.35 | 72.00 | 1,397 |
Apr 29, 2025 | 69.69 | 71.26 | 69.69 | 71.26 | 70.92 | 5,223 |
Apr 28, 2025 | 70.43 | 70.70 | 69.57 | 70.02 | 69.68 | 187 |
Apr 25, 2025 | 71.35 | 71.80 | 69.27 | 69.27 | 68.94 | 1,470 |
Apr 24, 2025 | 71.69 | 72.05 | 71.01 | 71.51 | 71.17 | 6,413 |
Apr 23, 2025 | 73.59 | 73.59 | 71.03 | 71.30 | 70.96 | 12,140 |
Apr 22, 2025 | 72.65 | 73.59 | 72.23 | 72.55 | 72.20 | 223,263 |
Apr 17, 2025 | 69.01 | 71.50 | 69.01 | 71.49 | 71.14 | 6,988 |
Apr 16, 2025 | 68.57 | 69.64 | 68.50 | 69.13 | 68.80 | 3,236 |
Apr 15, 2025 | 69.14 | 69.68 | 68.10 | 68.38 | 68.05 | 1,685 |
Apr 14, 2025 | 68.36 | 69.30 | 67.72 | 69.19 | 68.86 | 1,570 |
Apr 11, 2025 | 68.10 | 68.57 | 66.96 | 68.30 | 67.97 | 1,007 |
Apr 10, 2025 | 66.50 | 67.82 | 66.34 | 67.69 | 67.36 | 3,573 |
Apr 9, 2025 | 68.00 | 69.39 | 65.51 | 66.25 | 65.93 | 1,955 |
Apr 8, 2025 | 67.16 | 68.22 | 65.77 | 66.14 | 65.82 | 816 |
Apr 7, 2025 | 68.00 | 68.00 | 64.05 | 66.65 | 66.33 | 3,579 |
Apr 4, 2025 | 71.50 | 71.86 | 68.14 | 68.60 | 68.27 | 27,508 |
Apr 3, 2025 | 67.00 | 70.91 | 66.80 | 69.40 | 69.07 | 3,028 |
Apr 2, 2025 | 68.00 | 68.65 | 67.25 | 67.39 | 67.07 | 1,723 |
Apr 1, 2025 | 66.98 | 67.85 | 66.82 | 67.85 | 67.52 | 635 |
Mar 31, 2025 | 67.13 | 68.12 | 67.10 | 68.00 | 67.67 | 1,015 |
Mar 28, 2025 | 66.00 | 66.66 | 65.75 | 66.58 | 66.26 | 3,986 |
Mar 27, 2025 | 66.33 | 66.76 | 66.27 | 66.27 | 65.95 | 1,446 |
Mar 26, 2025 | 65.06 | 65.83 | 64.82 | 65.78 | 65.46 | 1,033 |
Mar 25, 2025 | 65.37 | 65.58 | 64.32 | 64.58 | 64.27 | 785 |
Mar 24, 2025 | 65.57 | 65.64 | 64.86 | 65.19 | 64.88 | 1,105 |
Mar 21, 2025 | 65.28 | 65.51 | 64.59 | 65.36 | 65.05 | 638 |
Mar 20, 2025 | 65.39 | 65.79 | 64.61 | 64.74 | 64.43 | 964 |
Mar 19, 2025 | 65.76 | 65.93 | 65.39 | 65.63 | 65.31 | 706 |
Mar 18, 2025 | 66.39 | 67.13 | 66.21 | 66.37 | 66.05 | 13,622 |
Mar 17, 2025 | 65.31 | 66.45 | 65.27 | 66.44 | 66.12 | 213 |
Mar 14, 2025 | 66.20 | 66.36 | 64.57 | 64.57 | 64.26 | 1,064 |
Mar 13, 2025 | 64.87 | 66.83 | 64.87 | 66.46 | 66.14 | 1,998 |
Mar 12, 2025 | 65.77 | 66.72 | 65.26 | 65.53 | 65.21 | 7,659 |
Mar 11, 2025 | 67.66 | 67.72 | 66.59 | 66.91 | 66.59 | 1,336 |
Mar 10, 2025 | 67.48 | 68.50 | 66.45 | 67.42 | 67.10 | 3,730 |
Mar 7, 2025 | 63.12 | 67.57 | 63.12 | 66.73 | 66.41 | 10,459 |
Mar 6, 2025 | 61.98 | 65.87 | 60.88 | 63.88 | 63.57 | 6,341 |
Mar 5, 2025 | 62.17 | 63.04 | 61.96 | 62.71 | 62.40 | 1,852 |
Mar 4, 2025 | 63.08 | 64.05 | 62.56 | 63.99 | 63.69 | 6,015 |
Mar 3, 2025 | 65.50 | 65.50 | 62.16 | 63.19 | 62.88 | 5,285 |
Feb 28, 2025 | 64.50 | 64.84 | 64.30 | 64.44 | 64.13 | 14,503 |
Feb 27, 2025 | 64.05 | 64.66 | 63.90 | 64.18 | 63.87 | 19,329 |
Feb 26, 2025 | 64.21 | 64.70 | 63.95 | 64.09 | 63.78 | 8,072 |
Feb 25, 2025 | 65.11 | 65.97 | 64.74 | 65.39 | 65.08 | 2,576 |
Feb 24, 2025 | 64.14 | 65.08 | 64.08 | 64.72 | 64.41 | 425 |
Feb 21, 2025 | 64.12 | 64.97 | 63.65 | 64.97 | 64.66 | 888 |
Feb 20, 2025 | 65.30 | 65.33 | 64.31 | 64.31 | 64.00 | 4,515 |
Feb 19, 2025 | 65.46 | 65.46 | 64.43 | 65.20 | 64.89 | 1,826 |
Feb 18, 2025 | 65.13 | 65.69 | 64.83 | 65.28 | 64.97 | 816 |
Feb 14, 2025 | 65.46 | 65.55 | 65.13 | 65.49 | 65.17 | 1,257 |
Feb 14, 2025 | 0.32 Dividend | |||||
Feb 13, 2025 | 65.86 | 66.15 | 65.74 | 66.04 | 65.40 | 189 |
Feb 12, 2025 | 64.64 | 65.64 | 64.49 | 65.26 | 64.63 | 1,182 |
Feb 11, 2025 | 65.10 | 65.39 | 64.84 | 64.96 | 64.34 | 647 |
Feb 10, 2025 | 64.77 | 65.36 | 64.77 | 65.24 | 64.61 | 128 |
Feb 7, 2025 | 64.01 | 65.38 | 64.01 | 65.38 | 64.75 | 671 |
Feb 6, 2025 | 65.70 | 65.71 | 64.88 | 65.16 | 64.53 | 822 |
Feb 5, 2025 | 64.98 | 65.30 | 64.53 | 65.27 | 64.64 | 995 |
Feb 4, 2025 | 64.00 | 64.88 | 63.59 | 64.59 | 63.97 | 837 |
Feb 3, 2025 | 61.38 | 63.92 | 61.38 | 63.33 | 62.72 | 5,608 |
Jan 31, 2025 | 60.77 | 61.85 | 60.72 | 61.75 | 61.16 | 666 |
Jan 30, 2025 | 61.49 | 61.71 | 61.00 | 61.31 | 60.72 | 550 |
Jan 29, 2025 | 60.46 | 61.60 | 60.40 | 61.25 | 60.66 | 2,466 |
Jan 28, 2025 | 60.88 | 61.35 | 60.64 | 60.71 | 60.12 | 1,867 |
Jan 27, 2025 | 58.60 | 60.07 | 58.60 | 60.04 | 59.46 | 1,547 |
Jan 24, 2025 | 58.48 | 59.07 | 58.48 | 58.62 | 58.06 | 963 |
Jan 23, 2025 | 58.65 | 58.68 | 58.26 | 58.56 | 57.99 | 2,731 |
Jan 22, 2025 | 59.10 | 59.16 | 58.59 | 58.73 | 58.16 | 1,876 |
Jan 21, 2025 | 58.72 | 59.20 | 58.60 | 58.94 | 58.37 | 2,584 |
Jan 17, 2025 | 58.78 | 58.99 | 58.26 | 58.28 | 57.72 | 1,977 |
Jan 16, 2025 | 58.66 | 58.79 | 58.16 | 58.68 | 58.11 | 1,983 |
Jan 15, 2025 | 60.19 | 60.19 | 58.70 | 59.12 | 58.55 | 1,856 |
Jan 14, 2025 | 59.60 | 60.39 | 59.51 | 60.00 | 59.42 | 584 |
Jan 13, 2025 | 59.12 | 59.62 | 58.83 | 59.62 | 59.05 | 464 |
Jan 10, 2025 | 59.15 | 59.49 | 58.76 | 59.47 | 58.90 | 2,061 |
Jan 8, 2025 | 59.24 | 59.39 | 58.35 | 58.79 | 58.22 | 1,585 |
Jan 7, 2025 | 60.58 | 60.85 | 58.99 | 58.99 | 58.42 | 1,498 |
Jan 6, 2025 | 61.58 | 61.98 | 60.35 | 60.58 | 60.00 | 2,362 |
Jan 3, 2025 | 61.94 | 62.24 | 61.65 | 61.77 | 61.18 | 1,264 |
Jan 2, 2025 | 61.68 | 62.26 | 61.44 | 61.76 | 61.17 | 2,156 |
Dec 31, 2024 | 61.73 | 61.73 | 61.00 | 61.00 | 60.41 | 46 |
Dec 30, 2024 | 61.92 | 61.94 | 61.16 | 61.59 | 61.00 | 1,862 |
Dec 27, 2024 | 62.21 | 63.12 | 62.21 | 62.48 | 61.88 | 1,057 |
Dec 24, 2024 | 61.13 | 61.86 | 60.98 | 61.68 | 61.09 | 626 |
Dec 23, 2024 | 61.80 | 61.97 | 60.78 | 61.15 | 60.56 | 575 |
Dec 20, 2024 | 61.95 | 62.83 | 61.05 | 62.49 | 61.89 | 5,105 |
Dec 19, 2024 | 60.64 | 61.72 | 60.40 | 61.60 | 61.01 | 257,539 |
Dec 18, 2024 | 61.22 | 61.91 | 60.85 | 61.29 | 60.70 | 1,813 |
Dec 17, 2024 | 61.75 | 62.02 | 60.93 | 61.05 | 60.46 | 3,458 |
Dec 16, 2024 | 61.81 | 62.85 | 61.68 | 62.61 | 62.00 | 2,052 |
Dec 13, 2024 | 63.20 | 63.38 | 62.51 | 62.51 | 61.91 | 17,950 |
Dec 12, 2024 | 63.26 | 63.56 | 62.50 | 62.95 | 62.34 | 10,852 |
Dec 11, 2024 | 60.59 | 62.00 | 60.51 | 61.10 | 60.52 | 9,221 |
Dec 10, 2024 | 58.24 | 59.58 | 58.21 | 59.41 | 58.84 | 5,636 |
Dec 9, 2024 | 59.50 | 59.50 | 58.37 | 58.37 | 57.81 | 6,248 |
Dec 6, 2024 | 59.63 | 60.64 | 59.28 | 59.94 | 59.36 | 2,452 |
Dec 5, 2024 | 60.15 | 61.31 | 58.67 | 60.44 | 59.86 | 12,078 |
Dec 4, 2024 | 59.86 | 60.02 | 59.51 | 59.70 | 59.12 | 4,442 |
Dec 3, 2024 | 60.13 | 60.68 | 59.37 | 59.82 | 59.24 | 5,550 |
Dec 2, 2024 | 60.50 | 60.54 | 59.60 | 60.06 | 59.48 | 2,261 |
Nov 29, 2024 | 60.87 | 61.17 | 60.65 | 61.08 | 60.49 | 7,387 |
Nov 27, 2024 | 61.04 | 61.14 | 60.49 | 60.66 | 60.08 | 3,130 |
Nov 26, 2024 | 60.00 | 60.44 | 59.67 | 60.39 | 59.81 | 5,234 |
Nov 25, 2024 | 59.50 | 60.28 | 59.32 | 60.25 | 59.67 | 2,150 |
Nov 22, 2024 | 58.98 | 59.32 | 58.97 | 59.28 | 58.71 | 3,962 |
Nov 21, 2024 | 57.55 | 58.55 | 57.45 | 58.55 | 57.99 | 2,076 |
Nov 20, 2024 | 57.95 | 58.21 | 57.10 | 57.47 | 56.92 | 3,097 |
Nov 19, 2024 | 58.28 | 58.40 | 57.51 | 58.26 | 57.69 | 4,176 |
Nov 18, 2024 | 58.23 | 58.59 | 57.93 | 58.22 | 57.65 | 23,217 |
Nov 15, 2024 | 0.32 Dividend | |||||
Nov 15, 2024 | 58.71 | 58.99 | 58.19 | 58.31 | 57.75 | 13,462 |
Nov 14, 2024 | 59.61 | 59.65 | 59.25 | 59.42 | 58.53 | 859 |
Nov 13, 2024 | 59.67 | 59.71 | 59.24 | 59.47 | 58.58 | 1,597 |
Nov 12, 2024 | 59.87 | 59.97 | 59.54 | 59.92 | 59.02 | 1,293 |
Nov 11, 2024 | 59.53 | 60.33 | 59.52 | 60.15 | 59.25 | 1,209 |
Nov 8, 2024 | 59.23 | 60.14 | 59.23 | 59.78 | 58.88 | 1,734 |
Nov 7, 2024 | 59.95 | 60.22 | 59.60 | 59.81 | 58.92 | 2,561 |
Nov 6, 2024 | 58.56 | 59.83 | 58.56 | 59.62 | 58.73 | 5,500 |
Nov 5, 2024 | 56.53 | 57.33 | 56.22 | 57.33 | 56.48 | 737 |
Nov 4, 2024 | 56.46 | 56.78 | 56.25 | 56.49 | 55.64 | 2,068 |
Nov 1, 2024 | 55.98 | 56.68 | 55.98 | 56.49 | 55.65 | 581 |
Oct 31, 2024 | 55.58 | 56.65 | 55.58 | 56.13 | 55.29 | 1,345 |
Oct 30, 2024 | 55.99 | 56.47 | 55.68 | 55.90 | 55.06 | 7,323 |
Oct 29, 2024 | 56.91 | 56.91 | 56.38 | 56.38 | 55.54 | 2,071 |
Oct 28, 2024 | 57.35 | 57.59 | 57.06 | 57.36 | 56.50 | 449 |
Oct 25, 2024 | 57.11 | 58.21 | 57.11 | 57.63 | 56.77 | 2,501 |
Oct 24, 2024 | 57.61 | 57.67 | 56.78 | 56.78 | 55.93 | 6,680 |
Oct 23, 2024 | 56.54 | 57.16 | 56.30 | 57.15 | 56.29 | 1,431 |
Oct 22, 2024 | 56.44 | 56.45 | 55.81 | 56.18 | 55.34 | 1,646 |
Oct 21, 2024 | 56.85 | 57.07 | 56.36 | 56.43 | 55.59 | 3,913 |
Oct 18, 2024 | 56.74 | 56.76 | 56.04 | 56.36 | 55.52 | 2,402 |
Oct 17, 2024 | 56.93 | 56.93 | 56.14 | 56.26 | 55.42 | 2,763 |
Oct 16, 2024 | 56.05 | 56.69 | 55.89 | 56.67 | 55.82 | 2,829 |
Oct 15, 2024 | 55.27 | 56.81 | 55.22 | 56.20 | 55.36 | 1,454 |
Oct 14, 2024 | 55.31 | 55.37 | 54.90 | 54.95 | 54.13 | 976 |
Oct 11, 2024 | 55.36 | 55.63 | 55.19 | 55.42 | 54.60 | 965 |
Oct 10, 2024 | 56.39 | 56.39 | 55.13 | 55.13 | 54.30 | 972 |
Oct 9, 2024 | 56.15 | 56.33 | 55.86 | 56.14 | 55.30 | 3,372 |
Oct 8, 2024 | 55.96 | 56.17 | 55.69 | 55.96 | 55.12 | 2,216 |
Oct 7, 2024 | 55.81 | 56.06 | 55.56 | 55.75 | 54.92 | 2,198 |
Oct 4, 2024 | 55.62 | 56.19 | 55.62 | 55.95 | 55.11 | 26,373 |
Oct 3, 2024 | 55.95 | 55.96 | 55.40 | 55.54 | 54.71 | 946 |
Oct 2, 2024 | 56.92 | 57.14 | 56.19 | 56.24 | 55.40 | 482 |
Oct 1, 2024 | 56.99 | 57.21 | 56.62 | 56.74 | 55.89 | 4,524 |
Sep 30, 2024 | 56.60 | 57.19 | 56.39 | 57.06 | 56.21 | 3,349 |
Sep 27, 2024 | 55.66 | 56.78 | 55.49 | 56.70 | 55.85 | 2,424 |
Sep 26, 2024 | 56.51 | 56.51 | 55.70 | 55.83 | 54.99 | 3,058 |
Sep 25, 2024 | 56.25 | 56.54 | 55.89 | 56.54 | 55.69 | 1,743 |
Sep 24, 2024 | 56.19 | 56.31 | 55.86 | 55.93 | 55.09 | 518 |
Sep 23, 2024 | 55.34 | 55.95 | 55.08 | 55.85 | 55.01 | 3,890 |
Sep 20, 2024 | 54.89 | 55.76 | 54.89 | 55.31 | 54.48 | 1,599 |
Sep 19, 2024 | 54.78 | 55.36 | 54.55 | 55.05 | 54.23 | 1,005 |
Sep 18, 2024 | 55.21 | 55.25 | 54.63 | 55.13 | 54.30 | 1,945 |
Sep 17, 2024 | 56.05 | 56.21 | 55.31 | 55.47 | 54.64 | 1,592 |
Sep 16, 2024 | 56.03 | 56.60 | 55.87 | 56.27 | 55.43 | 903 |
Sep 13, 2024 | 54.98 | 55.87 | 54.53 | 55.69 | 54.85 | 3,620 |
Sep 12, 2024 | 51.75 | 54.94 | 51.71 | 54.63 | 53.81 | 6,362 |
Sep 11, 2024 | 51.74 | 51.83 | 50.71 | 51.04 | 50.28 | 10,973 |
Sep 10, 2024 | 51.96 | 52.37 | 51.81 | 52.30 | 51.52 | 1,260 |
Sep 9, 2024 | 52.15 | 52.58 | 51.97 | 52.37 | 51.58 | 691 |
Sep 6, 2024 | 53.37 | 53.37 | 52.35 | 52.80 | 52.01 | 2,414 |
Sep 5, 2024 | 53.45 | 53.62 | 52.42 | 53.11 | 52.31 | 1,779 |
Sep 4, 2024 | 53.92 | 54.76 | 53.25 | 53.31 | 52.51 | 2,882 |
Sep 3, 2024 | 53.30 | 53.72 | 53.10 | 53.71 | 52.90 | 4,254 |
Aug 30, 2024 | 52.54 | 52.94 | 52.49 | 52.82 | 52.03 | 884 |
Aug 29, 2024 | 53.38 | 53.38 | 52.26 | 52.64 | 51.85 | 1,305 |
Aug 28, 2024 | 52.65 | 53.48 | 52.61 | 53.06 | 52.26 | 688 |
Aug 27, 2024 | 52.94 | 52.98 | 52.45 | 52.61 | 51.82 | 711 |
Aug 23, 2024 | 52.25 | 52.43 | 51.67 | 51.80 | 51.02 | 849 |
Aug 22, 2024 | 52.57 | 52.57 | 51.79 | 51.79 | 51.01 | 763 |
Aug 21, 2024 | 52.61 | 52.97 | 52.31 | 52.64 | 51.85 | 1,354 |
Aug 20, 2024 | 52.75 | 52.75 | 51.55 | 51.76 | 50.99 | 174 |
Aug 19, 2024 | 53.19 | 53.19 | 52.90 | 52.94 | 52.15 | 109,526 |
Aug 16, 2024 | 52.97 | 53.19 | 52.71 | 53.17 | 52.37 | 4,808 |
Aug 15, 2024 | 0.32 Dividend | |||||
Aug 15, 2024 | 53.21 | 53.30 | 52.58 | 52.92 | 52.13 | 2,286 |
Aug 14, 2024 | 52.60 | 52.65 | 52.26 | 52.50 | 51.40 | 760 |
Aug 13, 2024 | 53.37 | 53.37 | 51.66 | 52.31 | 51.21 | 2,646 |
Aug 12, 2024 | 53.82 | 53.96 | 53.46 | 53.49 | 52.37 | 845 |
Aug 9, 2024 | 54.37 | 54.37 | 53.61 | 53.74 | 52.61 | 1,303 |
Aug 8, 2024 | 54.04 | 54.55 | 53.84 | 54.30 | 53.16 | 589 |
Aug 7, 2024 | 54.49 | 55.01 | 54.35 | 54.60 | 53.45 | 1,949 |
Aug 6, 2024 | 54.02 | 54.83 | 54.02 | 54.58 | 53.44 | 4,904 |
Aug 5, 2024 | 54.00 | 55.07 | 53.87 | 53.96 | 52.83 | 6,146 |
Aug 2, 2024 | 55.34 | 55.75 | 53.86 | 54.27 | 53.13 | 5,445 |
Aug 1, 2024 | 55.03 | 55.32 | 54.42 | 55.05 | 53.90 | 953 |
Jul 31, 2024 | 54.37 | 54.91 | 54.25 | 54.79 | 53.64 | 752 |
Jul 30, 2024 | 54.29 | 55.19 | 54.25 | 54.55 | 53.41 | 3,056 |
Jul 29, 2024 | 54.25 | 54.33 | 53.74 | 54.29 | 53.15 | 2,648 |
Jul 26, 2024 | 53.31 | 54.37 | 53.31 | 54.16 | 53.02 | 1,656 |
Jul 25, 2024 | 54.36 | 54.76 | 53.61 | 53.66 | 52.53 | 4,048 |
Jul 24, 2024 | 53.85 | 54.13 | 53.37 | 54.08 | 52.94 | 83,430 |
Jul 23, 2024 | 54.44 | 54.86 | 53.63 | 54.22 | 53.08 | 136,371 |
Jul 22, 2024 | 54.72 | 54.97 | 54.65 | 54.71 | 53.56 | 12,039 |
Jul 19, 2024 | 54.86 | 55.00 | 54.30 | 54.53 | 53.38 | 2,258 |
Jul 18, 2024 | 54.50 | 54.94 | 54.31 | 54.81 | 53.66 | 602 |
Jul 17, 2024 | 53.60 | 54.94 | 53.11 | 54.88 | 53.73 | 3,374 |
Jul 16, 2024 | 52.19 | 53.28 | 52.10 | 53.28 | 52.16 | 59,787 |
Jul 15, 2024 | 52.44 | 52.57 | 52.13 | 52.37 | 51.27 | 2,959 |
Jul 12, 2024 | 52.49 | 53.00 | 52.49 | 52.62 | 51.52 | 1,191 |
Jul 11, 2024 | 52.58 | 52.76 | 52.43 | 52.71 | 51.60 | 3,696 |
Jul 10, 2024 | 52.33 | 53.17 | 52.10 | 52.84 | 51.73 | 4,832 |
Jul 9, 2024 | 51.76 | 52.42 | 51.76 | 52.20 | 51.11 | 7,362 |
Jul 8, 2024 | 51.84 | 52.01 | 51.50 | 51.93 | 50.84 | 1,847 |
Jul 5, 2024 | 50.82 | 51.74 | 50.77 | 51.68 | 50.60 | 5,591 |
Jul 3, 2024 | 50.35 | 51.09 | 50.35 | 50.81 | 49.74 | 4,238 |
Jul 2, 2024 | 50.68 | 51.15 | 50.28 | 50.31 | 49.25 | 3,417 |
Jul 1, 2024 | 49.99 | 50.32 | 49.77 | 50.21 | 49.15 | 1,067 |
Jun 28, 2024 | 49.58 | 49.67 | 49.41 | 49.62 | 48.58 | 3,102 |
Jun 27, 2024 | 49.24 | 49.37 | 49.06 | 49.37 | 48.33 | 4,995 |
Jun 26, 2024 | 49.82 | 49.82 | 49.15 | 49.15 | 48.12 | 95,270 |
Jun 25, 2024 | 49.57 | 49.97 | 49.49 | 49.79 | 48.75 | 1,507 |
Jun 24, 2024 | 50.15 | 50.38 | 49.97 | 49.97 | 48.92 | 3,448 |
Jun 21, 2024 | 50.65 | 51.01 | 50.01 | 50.06 | 49.01 | 3,216 |
Jun 20, 2024 | 52.09 | 53.75 | 49.65 | 50.19 | 49.13 | 14,234 |
Jun 18, 2024 | 51.72 | 52.64 | 51.65 | 51.98 | 50.89 | 6,323 |
Jun 17, 2024 | 50.59 | 51.03 | 50.36 | 50.97 | 49.90 | 1,735 |
Jun 14, 2024 | 50.24 | 50.34 | 50.08 | 50.13 | 49.08 | 759 |
Jun 13, 2024 | 50.72 | 50.72 | 49.74 | 50.09 | 49.04 | 4,633 |
Jun 12, 2024 | 51.37 | 51.37 | 50.17 | 50.17 | 49.12 | 53,079 |
Jun 11, 2024 | 51.57 | 51.60 | 51.19 | 51.25 | 50.18 | 2,187 |
Jun 10, 2024 | 52.03 | 52.04 | 51.48 | 51.80 | 50.71 | 2,103 |