NY Mercantile - Delayed Quote • USD
E-mini Crude Oil Futures,Jul-20 (QM=F)
As of 4:59 PM EDT. Market Open.
Currency in USD
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 30, 2024 | 79.350 | 79.400 | 77.625 | 77.875 | 77.875 | 9,836 |
May 29, 2024 | 80.250 | 80.650 | 79.000 | 79.230 | 79.230 | 9,167 |
May 28, 2024 | 77.825 | 80.300 | 77.725 | 79.830 | 79.830 | 9,167 |
May 24, 2024 | 77.050 | 78.025 | 76.100 | 77.720 | 77.720 | 7,778 |
May 23, 2024 | 77.300 | 78.650 | 76.450 | 76.870 | 76.870 | 9,333 |
May 22, 2024 | 78.250 | 78.400 | 77.250 | 77.570 | 77.570 | 9,151 |
May 21, 2024 | 79.250 | 79.325 | 77.675 | 78.660 | 78.660 | 9,045 |
May 20, 2024 | 79.950 | 80.525 | 79.250 | 79.800 | 79.800 | 8,457 |
May 17, 2024 | 79.400 | 80.100 | 79.000 | 80.060 | 80.060 | 2,041 |
May 16, 2024 | 78.850 | 79.825 | 78.200 | 79.230 | 79.230 | 6,795 |
May 15, 2024 | 78.475 | 78.925 | 76.700 | 78.630 | 78.630 | 9,785 |
May 14, 2024 | 79.200 | 79.375 | 77.675 | 78.020 | 78.020 | 7,760 |
May 13, 2024 | 78.200 | 79.500 | 77.800 | 79.120 | 79.120 | 6,588 |
May 10, 2024 | 79.600 | 79.950 | 78.150 | 78.260 | 78.260 | 7,767 |
May 9, 2024 | 79.275 | 79.800 | 78.925 | 79.260 | 79.260 | 8,224 |
May 8, 2024 | 78.400 | 79.275 | 76.900 | 78.990 | 78.990 | 10,102 |
May 7, 2024 | 78.725 | 79.150 | 77.575 | 78.380 | 78.380 | 9,505 |
May 6, 2024 | 78.150 | 79.100 | 77.925 | 78.480 | 78.480 | 9,350 |
May 3, 2024 | 79.175 | 79.600 | 77.950 | 78.110 | 78.110 | 8,533 |
May 2, 2024 | 79.200 | 79.875 | 78.400 | 78.950 | 78.950 | 11,326 |
May 1, 2024 | 81.475 | 81.550 | 78.850 | 79.000 | 79.000 | 11,058 |
Apr 30, 2024 | 82.800 | 83.300 | 80.950 | 81.930 | 81.930 | 10,757 |
Apr 29, 2024 | 83.925 | 83.925 | 82.425 | 82.630 | 82.630 | 9,266 |
Apr 26, 2024 | 83.850 | 84.450 | 83.350 | 83.850 | 83.850 | 7,803 |
Apr 25, 2024 | 82.825 | 83.825 | 82.000 | 83.570 | 83.570 | 9,635 |
Apr 24, 2024 | 83.350 | 83.700 | 82.450 | 82.810 | 82.810 | 10,515 |
Apr 23, 2024 | 82.200 | 83.425 | 80.900 | 83.360 | 83.360 | 11,970 |
Apr 22, 2024 | 81.900 | 82.275 | 80.700 | 81.900 | 81.900 | 9,359 |
Apr 19, 2024 | 82.650 | 86.175 | 82.000 | 83.140 | 83.140 | 17,699 |
Apr 18, 2024 | 82.850 | 83.450 | 81.650 | 82.730 | 82.730 | 1,408 |
Apr 17, 2024 | 85.375 | 85.500 | 82.550 | 82.690 | 82.690 | 7,967 |
Apr 16, 2024 | 85.650 | 86.175 | 84.725 | 85.360 | 85.360 | 8,036 |
Apr 15, 2024 | 86.300 | 86.300 | 84.050 | 85.410 | 85.410 | 11,828 |
Apr 12, 2024 | 85.625 | 87.650 | 85.300 | 85.660 | 85.660 | 11,027 |
Apr 11, 2024 | 86.400 | 86.625 | 84.850 | 85.020 | 85.020 | 9,229 |
Apr 10, 2024 | 85.325 | 86.400 | 84.525 | 86.210 | 86.210 | 10,912 |
Apr 9, 2024 | 86.575 | 86.975 | 85.100 | 85.230 | 85.230 | 9,171 |
Apr 8, 2024 | 86.050 | 87.100 | 84.675 | 86.430 | 86.430 | 11,686 |
Apr 5, 2024 | 86.875 | 87.650 | 86.325 | 86.910 | 86.910 | 9,245 |
Apr 4, 2024 | 85.600 | 87.200 | 84.650 | 86.590 | 86.590 | 9,127 |
Apr 3, 2024 | 85.500 | 86.200 | 84.850 | 85.430 | 85.430 | 8,407 |
Apr 2, 2024 | 84.050 | 85.475 | 83.850 | 85.150 | 85.150 | 9,746 |
Apr 1, 2024 | 83.175 | 84.500 | 82.625 | 83.710 | 83.710 | 8,260 |
Mar 28, 2024 | 81.725 | 83.225 | 81.525 | 83.170 | 83.170 | 7,290 |
Mar 27, 2024 | 81.325 | 81.725 | 80.550 | 81.350 | 81.350 | 7,558 |
Mar 26, 2024 | 81.975 | 82.375 | 81.000 | 81.620 | 81.620 | 7,521 |
Mar 25, 2024 | 80.800 | 82.450 | 80.600 | 81.950 | 81.950 | 8,001 |
Mar 22, 2024 | 80.850 | 81.450 | 80.425 | 80.630 | 80.630 | 6,308 |
Mar 21, 2024 | 81.475 | 81.925 | 80.325 | 81.070 | 81.070 | 7,644 |
Mar 20, 2024 | 82.550 | 82.650 | 80.850 | 81.270 | 81.270 | 9,557 |
Mar 19, 2024 | 82.775 | 83.825 | 82.400 | 83.470 | 83.470 | 8,306 |
Mar 18, 2024 | 81.150 | 83.075 | 80.975 | 82.720 | 82.720 | 1,474 |
Mar 15, 2024 | 81.200 | 81.425 | 80.475 | 81.040 | 81.040 | 6,414 |
Mar 14, 2024 | 79.575 | 81.625 | 79.575 | 81.260 | 81.260 | 6,760 |
Mar 13, 2024 | 78.075 | 79.875 | 77.575 | 79.720 | 79.720 | 6,622 |
Mar 12, 2024 | 78.150 | 78.725 | 77.325 | 77.560 | 77.560 | 7,061 |
Mar 11, 2024 | 78.000 | 78.450 | 76.800 | 77.930 | 77.930 | 7,233 |
Mar 8, 2024 | 79.475 | 79.975 | 77.550 | 78.010 | 78.010 | 8,281 |
Mar 7, 2024 | 79.125 | 79.525 | 78.025 | 78.930 | 78.930 | 10,351 |
Mar 6, 2024 | 78.175 | 80.650 | 78.000 | 79.130 | 79.130 | 9,918 |
Mar 5, 2024 | 78.700 | 79.475 | 77.500 | 78.150 | 78.150 | 12,133 |
Mar 4, 2024 | 80.025 | 80.425 | 78.575 | 78.740 | 78.740 | 8,719 |
Mar 1, 2024 | 78.350 | 80.875 | 78.075 | 79.970 | 79.970 | 9,200 |
Feb 29, 2024 | 78.300 | 79.250 | 77.925 | 78.260 | 78.260 | 9,058 |
Feb 28, 2024 | 78.475 | 79.625 | 77.800 | 78.540 | 78.540 | 8,954 |
Feb 27, 2024 | 77.475 | 79.050 | 77.175 | 78.870 | 78.870 | 7,432 |
Feb 26, 2024 | 76.450 | 78.025 | 75.825 | 77.580 | 77.580 | 6,903 |
Feb 23, 2024 | 78.350 | 78.400 | 76.350 | 76.490 | 76.490 | 8,571 |
Feb 22, 2024 | 78.100 | 78.925 | 77.225 | 78.610 | 78.610 | 8,716 |
Feb 21, 2024 | 77.150 | 78.075 | 76.325 | 77.910 | 77.910 | 9,467 |
Feb 20, 2024 | 78.350 | 78.575 | 76.800 | 77.040 | 77.040 | 13,678 |
Feb 16, 2024 | 78.175 | 79.250 | 77.250 | 79.190 | 79.190 | 9,155 |
Feb 15, 2024 | 76.575 | 78.450 | 75.775 | 78.030 | 78.030 | 2,024 |
Feb 14, 2024 | 77.850 | 78.750 | 76.375 | 76.640 | 76.640 | 7,893 |
Feb 13, 2024 | 77.000 | 78.475 | 76.850 | 77.870 | 77.870 | 8,994 |
Feb 12, 2024 | 76.575 | 77.100 | 75.525 | 76.920 | 76.920 | 6,211 |
Feb 9, 2024 | 76.400 | 77.275 | 75.925 | 76.840 | 76.840 | 6,638 |
Feb 8, 2024 | 74.050 | 76.600 | 73.575 | 76.220 | 76.220 | 8,704 |
Feb 7, 2024 | 73.500 | 74.200 | 73.250 | 73.860 | 73.860 | 7,162 |
Feb 6, 2024 | 72.825 | 73.825 | 72.400 | 73.310 | 73.310 | 9,157 |
Feb 5, 2024 | 72.725 | 73.275 | 71.400 | 72.780 | 72.780 | 9,750 |
Feb 2, 2024 | 73.850 | 74.525 | 71.800 | 72.280 | 72.280 | 12,227 |
Feb 1, 2024 | 75.925 | 76.950 | 73.725 | 73.820 | 73.820 | 16,899 |
Jan 31, 2024 | 77.800 | 78.125 | 75.525 | 75.850 | 75.850 | 11,117 |
Jan 30, 2024 | 76.975 | 78.150 | 75.850 | 77.820 | 77.820 | 9,963 |
Jan 29, 2024 | 78.875 | 79.300 | 76.425 | 76.780 | 76.780 | 10,582 |
Jan 26, 2024 | 77.025 | 78.275 | 76.050 | 78.010 | 78.010 | 11,770 |
Jan 25, 2024 | 75.450 | 77.500 | 75.175 | 77.360 | 77.360 | 10,244 |
Jan 24, 2024 | 74.500 | 75.825 | 73.950 | 75.090 | 75.090 | 10,297 |
Jan 23, 2024 | 74.700 | 75.250 | 73.400 | 74.370 | 74.370 | 10,288 |
Jan 22, 2024 | 73.800 | 75.450 | 72.550 | 74.760 | 74.760 | 9,146 |
Jan 19, 2024 | 73.975 | 74.950 | 73.300 | 73.410 | 73.410 | 10,676 |
Jan 18, 2024 | 72.750 | 74.325 | 72.200 | 74.080 | 74.080 | 1,634 |
Jan 17, 2024 | 71.975 | 72.950 | 70.525 | 72.560 | 72.560 | 9,191 |
Jan 16, 2024 | 72.800 | 73.550 | 71.250 | 72.400 | 72.400 | 17,189 |
Jan 12, 2024 | 73.000 | 75.250 | 72.400 | 72.680 | 72.680 | 14,642 |
Jan 11, 2024 | 71.350 | 73.800 | 71.175 | 72.020 | 72.020 | 12,955 |
Jan 10, 2024 | 72.175 | 73.575 | 70.975 | 71.370 | 71.370 | 12,699 |
Jan 9, 2024 | 70.900 | 72.925 | 70.475 | 72.240 | 72.240 | 10,374 |
Jan 8, 2024 | 73.725 | 73.950 | 70.125 | 70.770 | 70.770 | 10,837 |
Jan 5, 2024 | 72.200 | 74.225 | 72.200 | 73.810 | 73.810 | 10,236 |
Jan 4, 2024 | 73.050 | 73.975 | 71.075 | 72.190 | 72.190 | 11,552 |
Jan 3, 2024 | 70.550 | 73.250 | 69.300 | 72.700 | 72.700 | 12,012 |
Jan 2, 2024 | 71.725 | 73.650 | 70.050 | 70.380 | 70.380 | 11,132 |
Dec 29, 2023 | 72.000 | 72.625 | 71.250 | 71.650 | 71.650 | 8,035 |
Dec 28, 2023 | 73.825 | 74.400 | 71.725 | 71.770 | 71.770 | 10,021 |
Dec 27, 2023 | 75.375 | 75.650 | 73.750 | 74.110 | 74.110 | 9,379 |
Dec 26, 2023 | 73.600 | 76.200 | 73.125 | 75.570 | 75.570 | 8,657 |
Dec 22, 2023 | 73.900 | 74.975 | 73.400 | 73.560 | 73.560 | 8,414 |
Dec 21, 2023 | 73.800 | 74.575 | 72.425 | 73.890 | 73.890 | 10,492 |
Dec 20, 2023 | 74.075 | 75.375 | 73.625 | 74.220 | 74.220 | 9,429 |
Dec 19, 2023 | 72.750 | 74.450 | 72.150 | 73.940 | 73.940 | 9,000 |
Dec 18, 2023 | 71.750 | 74.275 | 70.700 | 72.470 | 72.470 | 11,897 |
Dec 15, 2023 | 71.625 | 72.250 | 70.325 | 71.430 | 71.430 | 1,844 |
Dec 14, 2023 | 69.750 | 72.425 | 69.525 | 71.580 | 71.580 | 7,108 |
Dec 13, 2023 | 68.825 | 69.900 | 67.700 | 69.470 | 69.470 | 8,188 |
Dec 12, 2023 | 71.400 | 71.975 | 68.225 | 68.610 | 68.610 | 9,312 |
Dec 11, 2023 | 71.200 | 71.800 | 70.350 | 71.320 | 71.320 | 8,051 |
Dec 8, 2023 | 69.850 | 71.625 | 69.450 | 71.230 | 71.230 | 8,764 |
Dec 7, 2023 | 69.350 | 70.475 | 68.800 | 69.340 | 69.340 | 9,003 |
Dec 6, 2023 | 72.050 | 72.600 | 69.125 | 69.380 | 69.380 | 11,792 |
Dec 5, 2023 | 73.300 | 74.125 | 72.025 | 72.320 | 72.320 | 12,454 |
Dec 4, 2023 | 74.475 | 75.025 | 72.625 | 73.040 | 73.040 | 12,282 |
Dec 1, 2023 | 75.575 | 76.750 | 73.925 | 74.070 | 74.070 | 12,683 |
Nov 30, 2023 | 77.750 | 79.600 | 75.025 | 75.960 | 75.960 | 19,434 |
Nov 29, 2023 | 76.575 | 78.075 | 75.675 | 77.860 | 77.860 | 11,828 |
Nov 28, 2023 | 74.975 | 77.025 | 74.650 | 76.410 | 76.410 | 9,108 |
Nov 27, 2023 | 75.200 | 76.225 | 74.050 | 74.860 | 74.860 | 10,953 |
Nov 24, 2023 | 76.750 | 77.050 | 75.075 | 75.540 | 75.540 | 12,626 |
Nov 23, 2023 | 76.750 | 76.800 | 75.300 | 76.325 | 76.325 | 14,869 |
Nov 22, 2023 | 77.750 | 77.950 | 73.800 | 77.100 | 77.100 | 14,869 |
Nov 21, 2023 | 77.650 | 77.925 | 76.925 | 77.770 | 77.770 | 8,960 |
Nov 20, 2023 | 76.000 | 78.450 | 75.450 | 77.830 | 77.830 | 8,735 |
Nov 17, 2023 | 73.150 | 75.900 | 72.850 | 75.890 | 75.890 | 12,404 |
Nov 16, 2023 | 76.550 | 76.600 | 72.175 | 72.900 | 72.900 | 2,100 |
Nov 15, 2023 | 78.175 | 78.775 | 76.300 | 76.660 | 76.660 | 9,446 |
Nov 14, 2023 | 78.575 | 79.775 | 77.800 | 78.260 | 78.260 | 8,102 |
Nov 13, 2023 | 77.250 | 78.625 | 76.200 | 78.260 | 78.260 | 8,414 |
Nov 10, 2023 | 75.625 | 77.725 | 75.325 | 77.170 | 77.170 | 10,152 |
Nov 9, 2023 | 75.650 | 77.150 | 75.225 | 75.740 | 75.740 | 12,725 |
Nov 8, 2023 | 77.250 | 77.550 | 74.950 | 75.330 | 75.330 | 14,947 |
Nov 7, 2023 | 80.975 | 81.075 | 77.100 | 77.370 | 77.370 | 14,020 |
Nov 6, 2023 | 81.075 | 82.250 | 80.650 | 80.820 | 80.820 | 11,588 |
Nov 3, 2023 | 82.500 | 83.600 | 80.075 | 80.510 | 80.510 | 16,103 |
Nov 2, 2023 | 80.800 | 82.825 | 80.225 | 82.460 | 82.460 | 11,543 |
Nov 1, 2023 | 81.375 | 83.450 | 80.325 | 80.440 | 80.440 | 13,233 |
Oct 31, 2023 | 82.400 | 83.375 | 80.750 | 81.020 | 81.020 | 12,489 |
Oct 30, 2023 | 85.150 | 85.250 | 81.825 | 82.310 | 82.310 | 14,837 |
Oct 27, 2023 | 83.450 | 85.900 | 83.100 | 85.540 | 85.540 | 14,732 |
Oct 26, 2023 | 85.250 | 85.600 | 82.575 | 83.210 | 83.210 | 12,926 |
Oct 25, 2023 | 83.750 | 85.550 | 82.100 | 85.390 | 85.390 | 14,950 |
Oct 24, 2023 | 86.175 | 86.300 | 82.925 | 83.740 | 83.740 | 13,080 |
Oct 23, 2023 | 88.150 | 88.225 | 85.375 | 85.490 | 85.490 | 11,470 |
Oct 20, 2023 | 89.100 | 89.850 | 87.525 | 88.080 | 88.080 | 10,765 |
Oct 19, 2023 | 88.300 | 89.400 | 86.800 | 89.370 | 89.370 | 13,715 |
Oct 18, 2023 | 87.775 | 89.850 | 87.175 | 88.320 | 88.320 | 2,233 |
Oct 17, 2023 | 87.100 | 87.725 | 85.600 | 86.660 | 86.660 | 8,778 |
Oct 16, 2023 | 87.850 | 88.325 | 86.325 | 86.660 | 86.660 | 11,153 |
Oct 13, 2023 | 83.500 | 87.850 | 83.350 | 87.690 | 87.690 | 15,109 |
Oct 12, 2023 | 83.325 | 85.200 | 82.300 | 82.910 | 82.910 | 13,768 |
Oct 11, 2023 | 85.950 | 86.500 | 83.100 | 83.490 | 83.490 | 14,283 |
Oct 10, 2023 | 86.425 | 86.725 | 85.125 | 85.970 | 85.970 | 13,569 |
Oct 9, 2023 | 85.000 | 87.225 | 84.700 | 86.380 | 86.380 | 18,137 |
Oct 6, 2023 | 82.400 | 83.275 | 81.525 | 82.790 | 82.790 | 14,178 |
Oct 5, 2023 | 84.500 | 84.925 | 82.150 | 82.310 | 82.310 | 15,024 |
Oct 4, 2023 | 89.375 | 89.600 | 84.175 | 84.220 | 84.220 | 13,468 |
Oct 3, 2023 | 88.650 | 90.275 | 87.775 | 89.230 | 89.230 | 11,621 |
Oct 2, 2023 | 90.775 | 91.850 | 88.475 | 88.820 | 88.820 | 10,052 |
Sep 29, 2023 | 91.675 | 93.100 | 90.350 | 90.790 | 90.790 | 11,828 |
Sep 28, 2023 | 93.750 | 95.000 | 91.375 | 91.710 | 91.710 | 12,465 |
Sep 27, 2023 | 90.550 | 94.150 | 90.425 | 93.680 | 93.680 | 15,291 |
Sep 26, 2023 | 89.900 | 90.750 | 88.200 | 90.390 | 90.390 | 9,472 |
Sep 25, 2023 | 90.500 | 90.825 | 89.025 | 89.680 | 89.680 | 10,200 |
Sep 22, 2023 | 89.625 | 91.325 | 89.300 | 90.030 | 90.030 | 12,873 |
Sep 21, 2023 | 89.300 | 90.975 | 88.375 | 89.630 | 89.630 | 12,390 |
Sep 20, 2023 | 90.600 | 91.075 | 88.975 | 89.660 | 89.660 | 15,779 |
Sep 19, 2023 | 92.375 | 93.725 | 91.150 | 91.200 | 91.200 | 15,693 |
Sep 18, 2023 | 91.125 | 92.425 | 90.770 | 91.480 | 91.480 | 2,411 |
Sep 15, 2023 | 90.650 | 91.225 | 89.225 | 90.770 | 90.770 | 10,030 |
Sep 14, 2023 | 88.800 | 90.825 | 88.675 | 90.160 | 90.160 | 9,197 |
Sep 13, 2023 | 88.775 | 89.625 | 88.275 | 88.520 | 88.520 | 8,908 |
Sep 12, 2023 | 87.225 | 89.350 | 87.225 | 88.840 | 88.840 | 9,080 |
Sep 11, 2023 | 87.225 | 88.175 | 86.700 | 87.290 | 87.290 | 8,574 |
Sep 8, 2023 | 86.775 | 87.925 | 86.175 | 87.510 | 87.510 | 8,819 |
Sep 7, 2023 | 87.575 | 87.725 | 86.400 | 86.870 | 86.870 | 8,343 |
Sep 6, 2023 | 86.675 | 88.075 | 85.925 | 87.540 | 87.540 | 8,862 |
Sep 5, 2023 | 86.100 | 88.050 | 85.000 | 86.690 | 86.690 | 16,569 |
Sep 1, 2023 | 83.600 | 86.025 | 83.475 | 85.550 | 85.550 | 9,935 |
Aug 31, 2023 | 81.625 | 83.675 | 81.500 | 83.630 | 83.630 | 8,654 |
Aug 30, 2023 | 81.300 | 82.050 | 80.900 | 81.630 | 81.630 | 8,356 |
Aug 29, 2023 | 80.000 | 81.425 | 79.375 | 81.160 | 81.160 | 7,491 |
Aug 28, 2023 | 80.075 | 80.850 | 79.600 | 80.100 | 80.100 | 6,975 |
Aug 25, 2023 | 78.875 | 80.450 | 78.150 | 79.830 | 79.830 | 11,508 |
Aug 24, 2023 | 78.600 | 79.250 | 77.575 | 79.050 | 79.050 | 9,606 |
Aug 23, 2023 | 79.650 | 79.900 | 77.600 | 78.890 | 78.890 | 10,864 |
Aug 22, 2023 | 80.250 | 80.375 | 79.475 | 79.640 | 79.640 | 7,297 |
Aug 21, 2023 | 81.250 | 82.450 | 80.720 | 80.720 | 80.720 | 10,470 |
Aug 18, 2023 | 80.150 | 81.575 | 79.650 | 81.250 | 81.250 | 2,052 |
Aug 17, 2023 | 79.225 | 81.075 | 78.950 | 80.390 | 80.390 | 9,042 |
Aug 16, 2023 | 81.175 | 81.425 | 79.050 | 79.380 | 79.380 | 9,830 |
Aug 15, 2023 | 82.525 | 82.900 | 80.400 | 80.990 | 80.990 | 9,390 |
Aug 14, 2023 | 83.050 | 83.200 | 81.775 | 82.510 | 82.510 | 8,651 |
Aug 11, 2023 | 82.900 | 83.800 | 82.225 | 83.190 | 83.190 | 9,496 |
Aug 10, 2023 | 84.200 | 84.900 | 82.625 | 82.820 | 82.820 | 10,305 |
Aug 9, 2023 | 82.850 | 84.625 | 82.675 | 84.400 | 84.400 | 12,037 |
Aug 8, 2023 | 82.475 | 83.075 | 79.925 | 82.920 | 82.920 | 11,274 |
Aug 7, 2023 | 82.775 | 83.300 | 81.525 | 81.940 | 81.940 | 7,481 |
Aug 4, 2023 | 81.700 | 83.250 | 81.500 | 82.820 | 82.820 | 8,959 |
Aug 3, 2023 | 79.725 | 81.875 | 78.700 | 81.550 | 81.550 | 13,278 |
Aug 2, 2023 | 82.150 | 82.450 | 79.075 | 79.490 | 79.490 | 11,968 |
Aug 1, 2023 | 81.725 | 82.225 | 80.600 | 81.370 | 81.370 | 8,994 |
Jul 31, 2023 | 80.750 | 82.000 | 80.125 | 81.800 | 81.800 | 7,941 |
Jul 28, 2023 | 79.775 | 80.700 | 79.075 | 80.580 | 80.580 | 9,109 |
Jul 27, 2023 | 78.950 | 80.600 | 78.875 | 80.090 | 80.090 | 11,490 |
Jul 26, 2023 | 79.275 | 79.775 | 78.550 | 78.780 | 78.780 | 9,945 |
Jul 25, 2023 | 78.900 | 79.900 | 78.275 | 79.630 | 79.630 | 11,133 |
Jul 24, 2023 | 76.825 | 79.275 | 76.450 | 78.740 | 78.740 | 12,329 |
Jul 21, 2023 | 75.675 | 77.300 | 75.675 | 77.070 | 77.070 | 10,109 |
Jul 20, 2023 | 75.350 | 76.150 | 74.525 | 75.650 | 75.650 | 10,648 |
Jul 19, 2023 | 75.850 | 76.900 | 75.150 | 75.350 | 75.350 | 13,020 |
Jul 18, 2023 | 74.100 | 76.000 | 73.900 | 75.750 | 75.750 | 1,297 |
Jul 17, 2023 | 75.100 | 76.100 | 73.850 | 74.150 | 74.150 | 12,810 |
Jul 14, 2023 | 77.150 | 77.300 | 75.100 | 75.420 | 75.420 | 10,994 |
Jul 13, 2023 | 75.800 | 77.350 | 75.350 | 76.890 | 76.890 | 11,826 |
Jul 12, 2023 | 74.775 | 76.125 | 74.675 | 75.750 | 75.750 | 11,908 |
Jul 11, 2023 | 73.200 | 74.975 | 72.975 | 74.830 | 74.830 | 9,898 |
Jul 10, 2023 | 73.800 | 74.150 | 72.700 | 72.990 | 72.990 | 10,791 |
Jul 7, 2023 | 71.850 | 73.925 | 71.200 | 73.860 | 73.860 | 13,724 |
Jul 6, 2023 | 71.825 | 72.325 | 70.225 | 71.800 | 71.800 | 16,172 |
Jul 5, 2023 | 70.125 | 72.175 | 69.925 | 71.790 | 71.790 | 19,075 |
Jul 3, 2023 | 70.450 | 71.775 | 69.675 | 69.790 | 69.790 | 13,730 |
Jun 30, 2023 | 69.775 | 71.050 | 69.550 | 70.640 | 70.640 | 12,353 |
Jun 29, 2023 | 69.225 | 70.600 | 68.925 | 69.860 | 69.860 | 13,631 |
Jun 28, 2023 | 68.050 | 69.725 | 67.050 | 69.560 | 69.560 | 14,148 |
Jun 27, 2023 | 69.475 | 70.150 | 67.500 | 67.700 | 67.700 | 14,269 |
Jun 26, 2023 | 69.775 | 70.075 | 68.725 | 69.370 | 69.370 | 10,581 |
Jun 23, 2023 | 69.500 | 69.625 | 67.350 | 69.160 | 69.160 | 11,560 |
Jun 22, 2023 | 72.375 | 72.650 | 68.950 | 69.510 | 69.510 | 13,080 |
Jun 21, 2023 | 70.850 | 72.700 | 70.800 | 72.530 | 72.530 | 10,918 |
Jun 20, 2023 | 71.650 | 72.375 | 69.750 | 71.190 | 71.190 | 20,564 |
Jun 16, 2023 | 70.525 | 71.780 | 69.975 | 71.780 | 71.780 | 11,426 |
Jun 15, 2023 | 68.625 | 70.950 | 67.975 | 70.620 | 70.620 | 2,190 |
Jun 14, 2023 | 69.275 | 70.500 | 68.000 | 68.270 | 68.270 | 13,734 |
Jun 13, 2023 | 67.450 | 69.850 | 67.175 | 69.420 | 69.420 | 14,916 |
Jun 12, 2023 | 70.300 | 70.350 | 66.800 | 67.120 | 67.120 | 17,512 |
Jun 9, 2023 | 70.925 | 71.775 | 70.100 | 70.170 | 70.170 | 15,222 |
Jun 8, 2023 | 72.525 | 73.300 | 69.050 | 71.290 | 71.290 | 24,697 |
Jun 7, 2023 | 71.500 | 73.175 | 71.025 | 72.530 | 72.530 | 14,000 |
Jun 6, 2023 | 71.950 | 72.325 | 70.125 | 71.740 | 71.740 | 13,695 |
Jun 5, 2023 | 74.650 | 75.000 | 71.725 | 72.150 | 72.150 | 17,295 |
Jun 2, 2023 | 70.150 | 72.175 | 70.025 | 71.740 | 71.740 | 14,082 |
Jun 1, 2023 | 67.550 | 71.075 | 67.500 | 70.100 | 70.100 | 16,395 |
May 31, 2023 | 69.650 | 69.700 | 67.025 | 68.090 | 68.090 | 20,124 |
May 30, 2023 | 73.000 | 73.525 | 69.025 | 69.460 | 69.460 | 24,044 |