CME - Delayed Quote • USX
Lean Hogs Futures,Jun-2024 (HE=F)
As of May 17 at 2:04 PM EDT. Market Open.
Currency in USX
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 |
---|---|---|---|---|---|---|
May 17, 2024 | 98.25 | 98.25 | 96.18 | 96.75 | 96.75 | 21,053 |
May 16, 2024 | 97.38 | 100.10 | 96.43 | 98.38 | 98.38 | 24,942 |
May 15, 2024 | 98.60 | 98.63 | 97.00 | 97.50 | 97.50 | 20,206 |
May 14, 2024 | 91.78 | 91.88 | 91.68 | 91.82 | 91.82 | 18,413 |
May 13, 2024 | 91.57 | 91.72 | 91.40 | 91.45 | 91.45 | 595 |
May 10, 2024 | 91.85 | 91.97 | 91.60 | 91.72 | 91.72 | 458 |
May 9, 2024 | 92.35 | 92.65 | 91.82 | 91.97 | 91.97 | 537 |
May 8, 2024 | 92.35 | 92.85 | 92.00 | 92.53 | 92.53 | 629 |
May 7, 2024 | 92.70 | 93.10 | 92.30 | 92.53 | 92.53 | 599 |
May 6, 2024 | 92.28 | 92.40 | 91.88 | 92.18 | 92.18 | 1,005 |
May 3, 2024 | 93.03 | 93.03 | 92.40 | 92.43 | 92.43 | 709 |
May 2, 2024 | 92.78 | 93.13 | 92.45 | 93.07 | 93.07 | 726 |
May 1, 2024 | 94.40 | 94.50 | 92.80 | 93.03 | 93.03 | 1,345 |
Apr 30, 2024 | 94.20 | 94.70 | 93.53 | 94.15 | 94.15 | 768 |
Apr 29, 2024 | 93.97 | 94.25 | 93.47 | 94.03 | 94.03 | 1,083 |
Apr 26, 2024 | 95.00 | 95.00 | 93.95 | 94.28 | 94.28 | 954 |
Apr 25, 2024 | 96.75 | 96.75 | 95.00 | 95.28 | 95.28 | 1,182 |
Apr 24, 2024 | 97.95 | 98.47 | 97.28 | 97.35 | 97.35 | 1,073 |
Apr 23, 2024 | 97.05 | 98.97 | 96.80 | 98.57 | 98.57 | 1,527 |
Apr 22, 2024 | 96.10 | 97.00 | 96.00 | 96.70 | 96.70 | 538 |
Apr 19, 2024 | 94.72 | 96.35 | 94.63 | 96.22 | 96.22 | 804 |
Apr 18, 2024 | 94.50 | 94.88 | 93.65 | 94.72 | 94.72 | 967 |
Apr 17, 2024 | 94.75 | 95.13 | 94.00 | 94.93 | 94.93 | 642 |
Apr 16, 2024 | 94.45 | 95.70 | 94.25 | 94.72 | 94.72 | 661 |
Apr 15, 2024 | 94.10 | 94.60 | 93.18 | 94.32 | 94.32 | 796 |
Apr 12, 2024 | 91.40 | 91.45 | 90.82 | 90.88 | 90.88 | 1,136 |
Apr 11, 2024 | 91.22 | 91.63 | 91.20 | 91.45 | 91.45 | 3,063 |
Apr 10, 2024 | 91.43 | 91.80 | 91.15 | 91.75 | 91.75 | 6,878 |
Apr 9, 2024 | 89.90 | 90.68 | 89.82 | 90.60 | 90.60 | 6,211 |
Apr 8, 2024 | 89.35 | 89.85 | 89.03 | 89.75 | 89.75 | 4,526 |
Apr 5, 2024 | 88.78 | 89.40 | 88.78 | 89.32 | 89.32 | 7,529 |
Apr 4, 2024 | 87.80 | 88.40 | 87.68 | 88.35 | 88.35 | 6,358 |
Apr 3, 2024 | 87.15 | 88.32 | 87.15 | 87.97 | 87.97 | 8,528 |
Apr 2, 2024 | 87.22 | 87.35 | 86.43 | 86.55 | 86.55 | 9,114 |
Apr 1, 2024 | 86.28 | 87.93 | 86.03 | 86.95 | 86.95 | 8,145 |
Mar 28, 2024 | 85.95 | 87.10 | 85.75 | 86.63 | 86.63 | 8,930 |
Mar 27, 2024 | 85.90 | 86.45 | 85.78 | 86.10 | 86.10 | 6,754 |
Mar 26, 2024 | 85.70 | 86.40 | 85.45 | 85.57 | 85.57 | 7,986 |
Mar 25, 2024 | 84.60 | 85.75 | 84.40 | 85.15 | 85.15 | 8,074 |
Mar 22, 2024 | 84.93 | 85.25 | 84.13 | 84.57 | 84.57 | 7,967 |
Mar 21, 2024 | 85.30 | 85.63 | 84.53 | 84.90 | 84.90 | 9,918 |
Mar 20, 2024 | 86.15 | 86.25 | 85.18 | 85.30 | 85.30 | 9,006 |
Mar 19, 2024 | 86.50 | 86.70 | 85.25 | 85.82 | 85.82 | 16,578 |
Mar 18, 2024 | 86.70 | 87.32 | 86.32 | 86.82 | 86.82 | 12,913 |
Mar 15, 2024 | 85.25 | 87.53 | 84.95 | 86.93 | 86.93 | 24,644 |
Mar 14, 2024 | 84.80 | 85.30 | 84.35 | 85.03 | 85.03 | 13,104 |
Mar 13, 2024 | 85.00 | 85.03 | 83.93 | 84.88 | 84.88 | 27,874 |
Mar 12, 2024 | 83.53 | 85.57 | 83.28 | 85.35 | 85.35 | 38,030 |
Mar 11, 2024 | 84.70 | 84.93 | 83.15 | 83.28 | 83.28 | 36,700 |
Mar 8, 2024 | 84.50 | 85.10 | 84.10 | 84.38 | 84.38 | 30,285 |
Mar 7, 2024 | 85.35 | 85.45 | 84.38 | 84.53 | 84.53 | 27,601 |
Mar 6, 2024 | 84.85 | 85.20 | 83.88 | 85.00 | 85.00 | 28,829 |
Mar 5, 2024 | 86.28 | 86.35 | 84.63 | 85.18 | 85.18 | 31,663 |
Mar 4, 2024 | 88.10 | 88.10 | 86.15 | 86.28 | 86.28 | 30,218 |
Mar 1, 2024 | 86.63 | 88.25 | 85.65 | 88.07 | 88.07 | 27,459 |
Feb 29, 2024 | 86.00 | 87.13 | 85.88 | 86.63 | 86.63 | 16,795 |
Feb 28, 2024 | 86.53 | 87.20 | 85.75 | 86.00 | 86.00 | 23,435 |
Feb 27, 2024 | 86.10 | 86.78 | 85.80 | 85.90 | 85.90 | 17,744 |
Feb 26, 2024 | 86.82 | 87.05 | 85.53 | 86.28 | 86.28 | 26,615 |
Feb 23, 2024 | 87.85 | 88.32 | 87.05 | 87.20 | 87.20 | 19,514 |
Feb 22, 2024 | 85.93 | 88.90 | 85.88 | 87.20 | 87.20 | 36,736 |
Feb 21, 2024 | 85.43 | 86.30 | 85.35 | 85.97 | 85.97 | 20,383 |
Feb 20, 2024 | 86.22 | 87.10 | 85.43 | 85.68 | 85.68 | 25,390 |
Feb 16, 2024 | 85.60 | 85.65 | 84.53 | 85.22 | 85.22 | 14,947 |
Feb 15, 2024 | 85.07 | 85.78 | 84.65 | 85.00 | 85.00 | 28,272 |
Feb 14, 2024 | 74.50 | 75.22 | 74.47 | 75.18 | 75.18 | 34,223 |
Feb 13, 2024 | 74.03 | 74.38 | 73.95 | 74.22 | 74.22 | 3,844 |
Feb 12, 2024 | 73.60 | 73.90 | 73.15 | 73.57 | 73.57 | 5,257 |
Feb 9, 2024 | 73.65 | 73.90 | 73.50 | 73.68 | 73.68 | 4,282 |
Feb 8, 2024 | 73.38 | 73.63 | 73.07 | 73.30 | 73.30 | 7,070 |
Feb 7, 2024 | 73.90 | 74.50 | 73.28 | 73.38 | 73.38 | 9,920 |
Feb 6, 2024 | 74.15 | 74.25 | 73.22 | 73.47 | 73.47 | 11,388 |
Feb 5, 2024 | 75.30 | 75.30 | 74.28 | 74.40 | 74.40 | 9,315 |
Feb 2, 2024 | 75.88 | 76.07 | 75.32 | 75.45 | 75.45 | 7,420 |
Feb 1, 2024 | 76.15 | 76.68 | 75.70 | 75.80 | 75.80 | 9,606 |
Jan 31, 2024 | 75.45 | 76.60 | 75.35 | 76.35 | 76.35 | 6,765 |
Jan 30, 2024 | 74.85 | 76.32 | 74.85 | 75.85 | 75.85 | 11,966 |
Jan 29, 2024 | 74.75 | 75.30 | 74.32 | 75.28 | 75.28 | 7,565 |
Jan 26, 2024 | 73.85 | 75.32 | 73.80 | 74.93 | 74.93 | 7,881 |
Jan 25, 2024 | 74.00 | 74.60 | 73.63 | 74.30 | 74.30 | 10,477 |
Jan 24, 2024 | 72.60 | 73.95 | 72.50 | 73.90 | 73.90 | 13,696 |
Jan 23, 2024 | 71.40 | 73.82 | 70.72 | 73.30 | 73.30 | 19,883 |
Jan 22, 2024 | 70.80 | 71.10 | 70.28 | 70.93 | 70.93 | 11,703 |
Jan 19, 2024 | 71.25 | 71.25 | 70.63 | 70.75 | 70.75 | 10,764 |
Jan 18, 2024 | 71.90 | 71.95 | 70.63 | 71.10 | 71.10 | 18,293 |
Jan 17, 2024 | 71.03 | 71.68 | 70.03 | 71.45 | 71.45 | 23,376 |
Jan 16, 2024 | 71.40 | 71.85 | 70.13 | 70.78 | 70.78 | 24,726 |
Jan 12, 2024 | 71.93 | 72.60 | 71.28 | 71.90 | 71.90 | 26,507 |
Jan 11, 2024 | 72.20 | 73.05 | 71.43 | 72.60 | 72.60 | 33,070 |
Jan 10, 2024 | 71.30 | 72.22 | 70.50 | 72.07 | 72.07 | 29,191 |
Jan 9, 2024 | 70.35 | 73.05 | 70.28 | 71.88 | 71.88 | 43,187 |
Jan 8, 2024 | 69.75 | 70.78 | 68.95 | 70.60 | 70.60 | 33,503 |
Jan 5, 2024 | 68.78 | 70.50 | 68.00 | 70.00 | 70.00 | 28,408 |
Jan 4, 2024 | 65.45 | 69.05 | 65.00 | 69.05 | 69.05 | 36,506 |
Jan 3, 2024 | 65.78 | 66.20 | 64.57 | 65.30 | 65.30 | 27,146 |
Jan 2, 2024 | 68.95 | 68.95 | 64.68 | 65.32 | 65.32 | 37,390 |
Dec 29, 2023 | 68.65 | 69.07 | 67.65 | 67.97 | 67.97 | 16,169 |
Dec 28, 2023 | 69.88 | 70.47 | 68.03 | 68.45 | 68.45 | 21,807 |
Dec 27, 2023 | 69.00 | 70.20 | 68.43 | 69.88 | 69.88 | 21,675 |
Dec 26, 2023 | 70.90 | 70.90 | 69.03 | 69.30 | 69.30 | 18,647 |
Dec 22, 2023 | 70.57 | 71.97 | 70.30 | 71.35 | 71.35 | 14,082 |
Dec 21, 2023 | 70.47 | 71.25 | 70.13 | 70.65 | 70.65 | 14,009 |
Dec 20, 2023 | 69.95 | 70.93 | 69.75 | 70.22 | 70.22 | 13,908 |
Dec 19, 2023 | 70.82 | 71.65 | 70.25 | 70.55 | 70.55 | 17,934 |
Dec 18, 2023 | 71.57 | 72.45 | 71.00 | 71.57 | 71.57 | 20,078 |
Dec 15, 2023 | 70.55 | 71.97 | 69.47 | 71.90 | 71.90 | 26,521 |
Dec 14, 2023 | 67.75 | 67.85 | 67.15 | 67.18 | 67.18 | 28,020 |
Dec 13, 2023 | 67.50 | 68.00 | 67.25 | 67.93 | 67.93 | 3,076 |
Dec 12, 2023 | 68.18 | 68.25 | 67.70 | 67.82 | 67.82 | 4,543 |
Dec 11, 2023 | 68.45 | 68.78 | 67.97 | 68.25 | 68.25 | 4,182 |
Dec 8, 2023 | 67.50 | 68.50 | 67.25 | 68.43 | 68.43 | 4,075 |
Dec 7, 2023 | 66.90 | 67.70 | 66.72 | 67.55 | 67.55 | 5,666 |
Dec 6, 2023 | 67.15 | 67.72 | 66.85 | 67.55 | 67.55 | 7,595 |
Dec 5, 2023 | 67.75 | 67.85 | 66.78 | 66.82 | 66.82 | 10,160 |
Dec 4, 2023 | 68.60 | 69.00 | 67.82 | 68.05 | 68.05 | 7,147 |
Dec 1, 2023 | 68.93 | 69.10 | 68.38 | 68.60 | 68.60 | 5,432 |
Nov 30, 2023 | 68.97 | 69.40 | 68.68 | 68.78 | 68.78 | 7,234 |
Nov 29, 2023 | 69.10 | 69.25 | 68.22 | 68.97 | 68.97 | 6,743 |
Nov 28, 2023 | 68.30 | 69.38 | 68.03 | 68.93 | 68.93 | 10,838 |
Nov 27, 2023 | 67.57 | 68.47 | 67.18 | 67.88 | 67.88 | 9,568 |
Nov 24, 2023 | 68.10 | 68.22 | 67.00 | 67.57 | 67.57 | 11,392 |
Nov 22, 2023 | 68.22 | 68.63 | 68.05 | 68.28 | 68.28 | 8,728 |
Nov 21, 2023 | 70.00 | 70.28 | 68.13 | 68.18 | 68.18 | 22,099 |
Nov 20, 2023 | 71.07 | 71.72 | 70.13 | 70.35 | 70.35 | 13,566 |
Nov 17, 2023 | 71.05 | 71.75 | 70.78 | 70.97 | 70.97 | 14,461 |
Nov 16, 2023 | 71.03 | 71.60 | 70.10 | 71.47 | 71.47 | 20,324 |
Nov 15, 2023 | 72.25 | 72.38 | 70.93 | 71.05 | 71.05 | 20,690 |
Nov 14, 2023 | 72.80 | 73.00 | 72.05 | 72.30 | 72.30 | 18,641 |
Nov 13, 2023 | 72.55 | 73.80 | 71.53 | 73.35 | 73.35 | 34,655 |
Nov 10, 2023 | 71.78 | 73.13 | 70.63 | 71.90 | 71.90 | 24,449 |
Nov 9, 2023 | 71.85 | 72.50 | 71.10 | 71.45 | 71.45 | 28,613 |
Nov 8, 2023 | 72.35 | 72.85 | 71.25 | 71.50 | 71.50 | 37,441 |
Nov 7, 2023 | 73.00 | 74.28 | 72.43 | 72.90 | 72.90 | 35,691 |
Nov 6, 2023 | 71.75 | 72.82 | 71.63 | 72.40 | 72.40 | 20,517 |
Nov 3, 2023 | 73.30 | 73.63 | 71.53 | 71.75 | 71.75 | 29,714 |
Nov 2, 2023 | 70.38 | 73.38 | 70.07 | 73.28 | 73.28 | 34,858 |
Nov 1, 2023 | 71.25 | 72.07 | 69.95 | 70.15 | 70.15 | 25,902 |
Oct 31, 2023 | 71.70 | 71.80 | 70.60 | 71.72 | 71.72 | 19,520 |
Oct 30, 2023 | 70.93 | 71.93 | 70.25 | 71.18 | 71.18 | 27,265 |
Oct 27, 2023 | 68.30 | 70.63 | 68.22 | 70.47 | 70.47 | 22,294 |
Oct 26, 2023 | 67.70 | 68.70 | 67.43 | 68.63 | 68.63 | 17,813 |
Oct 25, 2023 | 66.50 | 68.15 | 65.72 | 67.50 | 67.50 | 22,171 |
Oct 24, 2023 | 66.50 | 67.40 | 65.95 | 66.38 | 66.38 | 24,517 |
Oct 23, 2023 | 66.03 | 67.10 | 65.68 | 66.18 | 66.18 | 21,433 |
Oct 20, 2023 | 67.57 | 67.68 | 65.40 | 66.00 | 66.00 | 21,383 |
Oct 19, 2023 | 68.35 | 69.45 | 67.32 | 68.00 | 68.00 | 19,839 |
Oct 18, 2023 | 67.55 | 68.20 | 67.32 | 68.03 | 68.03 | 17,834 |
Oct 17, 2023 | 69.00 | 70.07 | 67.30 | 67.55 | 67.55 | 23,521 |
Oct 16, 2023 | 69.00 | 69.90 | 68.13 | 68.30 | 68.30 | 20,028 |
Oct 13, 2023 | 82.00 | 82.10 | 81.85 | 81.93 | 81.93 | 14,221 |
Oct 12, 2023 | 82.15 | 82.20 | 81.95 | 82.10 | 82.10 | 1,427 |
Oct 11, 2023 | 81.85 | 82.43 | 81.85 | 82.15 | 82.15 | 2,799 |
Oct 10, 2023 | 82.30 | 82.50 | 81.90 | 81.95 | 81.95 | 5,008 |
Oct 9, 2023 | 81.75 | 82.18 | 81.32 | 81.97 | 81.97 | 4,217 |
Oct 6, 2023 | 80.35 | 82.40 | 80.25 | 82.32 | 82.32 | 7,716 |
Oct 5, 2023 | 80.00 | 80.97 | 80.00 | 80.90 | 80.90 | 6,213 |
Oct 4, 2023 | 79.80 | 80.40 | 79.30 | 79.93 | 79.93 | 5,911 |
Oct 3, 2023 | 79.95 | 80.35 | 79.60 | 79.97 | 79.97 | 8,559 |
Oct 2, 2023 | 80.20 | 80.47 | 79.60 | 79.85 | 79.85 | 10,864 |
Sep 29, 2023 | 82.60 | 82.60 | 80.20 | 80.20 | 80.20 | 11,791 |
Sep 28, 2023 | 82.00 | 84.13 | 82.00 | 83.95 | 83.95 | 9,961 |
Sep 27, 2023 | 81.63 | 82.75 | 81.50 | 82.13 | 82.13 | 5,183 |
Sep 26, 2023 | 81.88 | 82.47 | 81.40 | 81.63 | 81.63 | 5,128 |
Sep 25, 2023 | 81.75 | 81.93 | 81.05 | 81.53 | 81.53 | 6,569 |
Sep 22, 2023 | 82.95 | 83.25 | 81.20 | 81.53 | 81.53 | 15,392 |
Sep 21, 2023 | 84.90 | 84.95 | 82.72 | 82.95 | 82.95 | 12,898 |
Sep 20, 2023 | 84.97 | 86.13 | 84.28 | 85.78 | 85.78 | 12,767 |
Sep 19, 2023 | 83.50 | 85.22 | 83.38 | 84.85 | 84.85 | 12,918 |
Sep 18, 2023 | 82.95 | 83.80 | 81.88 | 83.25 | 83.25 | 15,914 |
Sep 15, 2023 | 83.43 | 84.03 | 82.95 | 83.13 | 83.13 | 13,797 |
Sep 14, 2023 | 83.32 | 84.22 | 82.82 | 83.35 | 83.35 | 26,316 |
Sep 13, 2023 | 85.38 | 85.60 | 83.68 | 83.97 | 83.97 | 24,855 |
Sep 12, 2023 | 83.18 | 85.35 | 82.97 | 85.28 | 85.28 | 37,314 |
Sep 11, 2023 | 82.10 | 83.30 | 81.80 | 82.55 | 82.55 | 28,969 |
Sep 8, 2023 | 82.80 | 82.82 | 80.95 | 81.53 | 81.53 | 32,167 |
Sep 7, 2023 | 82.60 | 83.78 | 82.43 | 82.82 | 82.82 | 19,733 |
Sep 6, 2023 | 84.10 | 84.13 | 81.57 | 81.88 | 81.88 | 21,424 |
Sep 5, 2023 | 83.72 | 84.72 | 83.05 | 83.18 | 83.18 | 23,101 |
Sep 1, 2023 | 82.80 | 83.38 | 81.97 | 83.05 | 83.05 | 16,726 |
Aug 31, 2023 | 83.60 | 84.25 | 81.72 | 82.55 | 82.55 | 27,009 |
Aug 30, 2023 | 80.07 | 83.82 | 79.53 | 83.60 | 83.60 | 25,863 |
Aug 29, 2023 | 81.97 | 82.20 | 80.55 | 80.72 | 80.72 | 21,266 |
Aug 28, 2023 | 78.90 | 81.93 | 78.85 | 81.85 | 81.85 | 18,878 |
Aug 25, 2023 | 81.25 | 83.13 | 79.13 | 79.82 | 79.82 | 28,777 |
Aug 24, 2023 | 78.35 | 80.80 | 78.25 | 80.47 | 80.47 | 26,686 |
Aug 23, 2023 | 79.40 | 80.35 | 78.43 | 78.55 | 78.55 | 24,077 |
Aug 22, 2023 | 80.55 | 81.22 | 79.18 | 79.57 | 79.57 | 19,927 |
Aug 21, 2023 | 82.47 | 82.47 | 80.40 | 80.63 | 80.63 | 17,986 |
Aug 18, 2023 | 79.82 | 82.35 | 79.82 | 82.13 | 82.13 | 19,390 |
Aug 17, 2023 | 78.28 | 80.07 | 78.28 | 79.15 | 79.15 | 16,903 |
Aug 16, 2023 | 78.40 | 78.72 | 77.75 | 78.18 | 78.18 | 14,449 |
Aug 15, 2023 | 79.00 | 79.88 | 77.95 | 78.20 | 78.20 | 20,001 |
Aug 14, 2023 | 101.85 | 102.25 | 101.78 | 102.25 | 102.25 | 21,292 |
Aug 11, 2023 | 101.75 | 102.15 | 101.60 | 102.10 | 102.10 | 1,959 |
Aug 10, 2023 | 101.40 | 101.80 | 101.30 | 101.72 | 101.72 | 4,053 |
Aug 9, 2023 | 101.90 | 102.00 | 101.32 | 101.65 | 101.65 | 5,758 |
Aug 8, 2023 | 102.13 | 102.65 | 101.70 | 102.10 | 102.10 | 4,872 |
Aug 7, 2023 | 101.30 | 101.80 | 100.65 | 101.53 | 101.53 | 4,519 |
Aug 4, 2023 | 101.30 | 101.70 | 100.50 | 101.03 | 101.03 | 7,881 |
Aug 3, 2023 | 101.88 | 101.95 | 100.78 | 101.00 | 101.00 | 8,312 |
Aug 2, 2023 | 103.82 | 104.13 | 102.25 | 102.68 | 102.68 | 7,840 |
Aug 1, 2023 | 104.40 | 104.95 | 103.38 | 103.68 | 103.68 | 6,568 |
Jul 31, 2023 | 102.70 | 104.28 | 102.18 | 104.13 | 104.13 | 4,696 |
Jul 28, 2023 | 102.32 | 103.43 | 102.32 | 103.20 | 103.20 | 6,805 |
Jul 27, 2023 | 101.65 | 102.15 | 101.40 | 102.03 | 102.03 | 4,760 |
Jul 26, 2023 | 100.78 | 102.00 | 100.30 | 101.65 | 101.65 | 7,820 |
Jul 25, 2023 | 101.05 | 101.97 | 100.55 | 101.65 | 101.65 | 9,124 |
Jul 24, 2023 | 101.00 | 101.40 | 99.95 | 100.10 | 100.10 | 8,723 |
Jul 21, 2023 | 101.18 | 101.88 | 100.40 | 100.68 | 100.68 | 8,371 |
Jul 20, 2023 | 98.50 | 101.85 | 98.50 | 100.63 | 100.63 | 15,221 |
Jul 19, 2023 | 96.65 | 98.32 | 96.03 | 97.93 | 97.93 | 10,376 |
Jul 18, 2023 | 95.00 | 97.65 | 94.93 | 96.28 | 96.28 | 23,499 |
Jul 17, 2023 | 102.43 | 102.50 | 102.32 | 102.35 | 102.35 | 23,401 |
Jul 14, 2023 | 102.00 | 102.32 | 101.63 | 101.97 | 101.97 | 2,190 |
Jul 13, 2023 | 101.50 | 102.38 | 101.50 | 102.35 | 102.35 | 3,990 |
Jul 12, 2023 | 101.75 | 102.47 | 100.75 | 101.18 | 101.18 | 5,304 |
Jul 11, 2023 | 99.00 | 101.47 | 99.00 | 101.28 | 101.28 | 5,776 |
Jul 10, 2023 | 99.50 | 99.80 | 98.55 | 98.80 | 98.80 | 4,542 |
Jul 7, 2023 | 99.55 | 99.65 | 98.10 | 99.00 | 99.00 | 6,527 |
Jul 6, 2023 | 101.30 | 103.70 | 99.80 | 100.05 | 100.05 | 9,532 |
Jul 5, 2023 | 98.50 | 101.78 | 98.50 | 101.28 | 101.28 | 9,035 |
Jul 3, 2023 | 95.70 | 98.35 | 95.53 | 97.82 | 97.82 | 7,902 |
Jun 30, 2023 | 94.75 | 96.13 | 94.50 | 95.65 | 95.65 | 4,648 |
Jun 29, 2023 | 93.90 | 95.60 | 93.63 | 95.45 | 95.45 | 5,704 |
Jun 28, 2023 | 94.30 | 94.93 | 93.95 | 94.28 | 94.28 | 6,415 |
Jun 27, 2023 | 93.82 | 94.75 | 92.63 | 94.13 | 94.13 | 5,974 |
Jun 26, 2023 | 92.20 | 94.78 | 92.20 | 93.40 | 93.40 | 7,008 |
Jun 23, 2023 | 91.90 | 93.75 | 90.80 | 91.28 | 91.28 | 7,879 |
Jun 22, 2023 | 94.75 | 95.50 | 91.70 | 91.85 | 91.85 | 11,114 |
Jun 21, 2023 | 94.50 | 96.30 | 94.30 | 94.75 | 94.75 | 8,455 |
Jun 20, 2023 | 94.50 | 95.97 | 94.25 | 95.85 | 95.85 | 14,133 |
Jun 16, 2023 | 92.10 | 93.72 | 92.10 | 92.85 | 92.85 | 16,256 |
Jun 15, 2023 | 92.50 | 94.30 | 91.18 | 91.93 | 91.93 | 20,461 |
Jun 14, 2023 | 87.32 | 87.45 | 87.05 | 87.20 | 87.20 | 18,885 |
Jun 13, 2023 | 87.10 | 87.43 | 86.80 | 87.13 | 87.13 | 3,215 |
Jun 12, 2023 | 87.50 | 87.90 | 87.10 | 87.18 | 87.18 | 4,742 |
Jun 9, 2023 | 87.35 | 88.00 | 87.20 | 87.88 | 87.88 | 4,737 |
Jun 8, 2023 | 87.25 | 87.88 | 86.70 | 87.68 | 87.68 | 5,958 |
Jun 7, 2023 | 87.50 | 88.30 | 87.13 | 87.70 | 87.70 | 6,709 |
Jun 6, 2023 | 86.07 | 88.53 | 86.07 | 88.30 | 88.30 | 11,326 |
Jun 5, 2023 | 85.50 | 86.05 | 84.82 | 85.32 | 85.32 | 7,853 |
Jun 2, 2023 | 84.00 | 87.00 | 83.85 | 86.72 | 86.72 | 12,729 |
Jun 1, 2023 | 83.03 | 84.03 | 82.15 | 83.55 | 83.55 | 10,316 |
May 31, 2023 | 81.32 | 82.93 | 81.32 | 82.57 | 82.57 | 10,925 |
May 30, 2023 | 76.57 | 80.82 | 76.55 | 80.82 | 80.82 | 11,725 |
May 26, 2023 | 77.25 | 77.72 | 75.45 | 76.07 | 76.07 | 9,845 |
May 25, 2023 | 79.15 | 79.25 | 77.03 | 77.65 | 77.65 | 14,023 |
May 24, 2023 | 80.68 | 81.47 | 79.40 | 79.80 | 79.80 | 11,693 |
May 23, 2023 | 81.82 | 82.18 | 79.78 | 80.68 | 80.68 | 16,559 |
May 22, 2023 | 83.45 | 83.82 | 81.68 | 81.82 | 81.82 | 15,224 |
May 19, 2023 | 84.53 | 84.93 | 82.82 | 83.03 | 83.03 | 19,511 |