São Paulo - Delayed Quote BRL
Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Jgp Credito Fiagro Imobiliario (JGPX11.SA)
61.00
-0.98
(-1.58%)
At close: April 30 at 5:06:00 PM GMT-3
Currency in BRL 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 30, 2025 | 62.00 | 62.34 | 61.00 | 61.00 | 61.00 | 5,681 |
| Apr 29, 2025 | 61.81 | 62.30 | 61.77 | 61.98 | 61.98 | 2,662 |
| Apr 28, 2025 | 62.20 | 63.22 | 61.73 | 61.73 | 61.73 | 2,898 |
| Apr 25, 2025 | 63.00 | 63.08 | 62.28 | 62.28 | 62.28 | 2,029 |
| Apr 24, 2025 | 62.06 | 62.89 | 61.73 | 62.32 | 62.32 | 1,025 |
| Apr 23, 2025 | 61.84 | 63.34 | 61.50 | 62.29 | 62.29 | 1,702 |
| Apr 22, 2025 | 63.03 | 63.22 | 61.51 | 61.51 | 61.51 | 1,296 |
| Apr 17, 2025 | 61.67 | 63.35 | 61.67 | 62.40 | 62.40 | 1,283 |
| Apr 16, 2025 | 61.62 | 63.38 | 61.62 | 62.27 | 62.27 | 3,134 |
| Apr 15, 2025 | 64.00 | 64.00 | 62.06 | 63.40 | 63.40 | 3,068 |
| Apr 14, 2025 | 62.75 | 63.99 | 62.75 | 63.98 | 63.98 | 1,017 |
| Apr 11, 2025 | 61.74 | 63.86 | 61.74 | 62.90 | 62.90 | 2,000 |
| Apr 10, 2025 | 62.38 | 63.00 | 61.53 | 63.00 | 63.00 | 1,649 |
| Apr 9, 2025 | 60.55 | 63.30 | 60.55 | 62.50 | 62.50 | 3,737 |
| Apr 8, 2025 | 63.00 | 63.00 | 60.55 | 60.56 | 60.56 | 5,446 |
| Apr 7, 2025 | 62.68 | 63.84 | 61.22 | 62.99 | 62.99 | 2,238 |
| Apr 4, 2025 | 63.02 | 64.49 | 63.02 | 64.40 | 64.40 | 726 |
| Apr 3, 2025 | 62.56 | 64.87 | 62.56 | 63.95 | 63.95 | 4,009 |
| Apr 2, 2025 | 64.38 | 64.38 | 63.00 | 63.39 | 63.39 | 8,465 |
| Apr 1, 2025 | 0.55 Dividend | |||||
| Apr 1, 2025 | 61.61 | 66.44 | 61.61 | 64.10 | 64.10 | 5,741 |
| Mar 31, 2025 | 63.02 | 63.55 | 62.50 | 63.55 | 63.00 | 2,310 |
| Mar 28, 2025 | 62.61 | 63.60 | 61.69 | 63.00 | 62.45 | 3,894 |
| Mar 27, 2025 | 62.50 | 63.01 | 61.04 | 61.53 | 61.00 | 3,272 |
| Mar 26, 2025 | 63.90 | 63.90 | 62.07 | 62.07 | 61.53 | 2,823 |
| Mar 25, 2025 | 63.94 | 63.94 | 63.30 | 63.70 | 63.15 | 3,374 |
| Mar 24, 2025 | 62.60 | 63.95 | 61.13 | 63.95 | 63.40 | 5,065 |
| Mar 21, 2025 | 64.90 | 64.91 | 62.50 | 63.45 | 62.90 | 1,699 |
| Mar 20, 2025 | 62.91 | 66.56 | 61.02 | 64.97 | 64.41 | 8,719 |
| Mar 19, 2025 | 63.60 | 64.50 | 60.60 | 64.47 | 63.91 | 9,559 |
| Mar 18, 2025 | 58.90 | 63.50 | 58.90 | 63.40 | 62.85 | 8,194 |
| Mar 17, 2025 | 58.96 | 61.00 | 58.87 | 58.87 | 58.36 | 5,609 |
| Mar 14, 2025 | 58.85 | 60.98 | 58.53 | 58.95 | 58.44 | 2,650 |
| Mar 13, 2025 | 58.85 | 59.00 | 57.00 | 58.85 | 58.34 | 3,274 |
| Mar 12, 2025 | 56.79 | 57.99 | 56.51 | 57.20 | 56.70 | 2,501 |
| Mar 11, 2025 | 56.79 | 56.79 | 56.07 | 56.79 | 56.30 | 2,438 |
| Mar 10, 2025 | 56.90 | 57.40 | 56.02 | 56.02 | 55.54 | 1,136 |
| Mar 7, 2025 | 57.19 | 57.56 | 55.84 | 57.56 | 57.06 | 1,820 |
| Mar 6, 2025 | 55.82 | 57.47 | 55.01 | 57.20 | 56.70 | 3,892 |
| Mar 5, 2025 | 0.55 Dividend | |||||
| Mar 5, 2025 | 55.72 | 56.22 | 54.76 | 56.22 | 55.73 | 2,728 |
| Feb 28, 2025 | 55.50 | 56.99 | 54.31 | 56.90 | 55.86 | 4,622 |
| Feb 27, 2025 | 54.00 | 56.00 | 54.00 | 55.67 | 54.65 | 8,915 |
| Feb 26, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 53.02 | 3,990 |
| Feb 25, 2025 | 54.09 | 55.43 | 53.80 | 54.00 | 53.02 | 4,617 |
| Feb 24, 2025 | 53.95 | 54.19 | 52.90 | 53.86 | 52.88 | 4,013 |
| Feb 21, 2025 | 52.04 | 54.21 | 52.04 | 52.91 | 51.95 | 3,019 |
| Feb 20, 2025 | 54.63 | 55.60 | 52.50 | 52.88 | 51.92 | 5,414 |
| Feb 19, 2025 | 54.10 | 55.50 | 52.00 | 54.64 | 53.64 | 4,828 |
| Feb 18, 2025 | 53.27 | 54.00 | 52.66 | 53.98 | 53.00 | 3,675 |
| Feb 17, 2025 | 53.14 | 53.64 | 50.80 | 53.40 | 52.43 | 8,609 |
| Feb 14, 2025 | 50.98 | 53.98 | 50.25 | 52.90 | 51.94 | 4,161 |
| Feb 13, 2025 | 49.30 | 52.98 | 48.95 | 51.00 | 50.07 | 12,080 |
| Feb 12, 2025 | 50.97 | 50.97 | 49.01 | 49.01 | 48.12 | 3,034 |
| Feb 11, 2025 | 48.90 | 49.60 | 48.50 | 49.41 | 48.51 | 4,576 |
| Feb 10, 2025 | 48.90 | 49.78 | 48.75 | 48.90 | 48.01 | 5,206 |
| Feb 7, 2025 | 50.86 | 50.86 | 48.88 | 48.90 | 48.01 | 6,767 |
| Feb 6, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 49.09 | 7,297 |
| Feb 5, 2025 | 51.98 | 51.98 | 50.20 | 51.61 | 50.67 | 2,764 |
| Feb 4, 2025 | 51.60 | 52.06 | 51.00 | 51.01 | 50.08 | 4,573 |
| Feb 3, 2025 | 0.55 Dividend | |||||
| Feb 3, 2025 | 53.53 | 53.53 | 51.51 | 51.88 | 50.93 | 1,993 |
| Jan 31, 2025 | 51.88 | 54.40 | 51.01 | 52.24 | 50.75 | 3,564 |
| Jan 30, 2025 | 51.57 | 52.29 | 50.53 | 51.31 | 49.84 | 2,887 |
| Jan 29, 2025 | 52.47 | 54.72 | 50.53 | 51.57 | 50.10 | 8,833 |
| Jan 28, 2025 | 51.06 | 55.14 | 51.06 | 52.48 | 50.98 | 2,554 |
| Jan 27, 2025 | 51.07 | 52.44 | 51.02 | 52.33 | 50.83 | 3,830 |
| Jan 24, 2025 | 53.45 | 53.45 | 51.02 | 52.00 | 50.51 | 4,755 |
| Jan 23, 2025 | 53.64 | 53.64 | 51.23 | 52.06 | 50.57 | 2,120 |
| Jan 22, 2025 | 52.00 | 53.93 | 51.75 | 53.66 | 52.13 | 4,107 |
| Jan 21, 2025 | 55.50 | 57.50 | 51.76 | 52.98 | 51.47 | 7,050 |
| Jan 20, 2025 | 58.00 | 58.00 | 54.17 | 55.20 | 53.62 | 4,075 |
| Jan 17, 2025 | 56.97 | 58.00 | 54.10 | 57.50 | 55.86 | 12,732 |
| Jan 16, 2025 | 55.99 | 57.00 | 54.03 | 56.44 | 54.83 | 3,438 |
| Jan 15, 2025 | 53.93 | 56.00 | 53.93 | 54.88 | 53.31 | 2,317 |
| Jan 14, 2025 | 57.96 | 57.96 | 53.02 | 53.93 | 52.39 | 3,849 |
| Jan 13, 2025 | 56.50 | 59.92 | 56.50 | 56.60 | 54.98 | 7,635 |
| Jan 10, 2025 | 54.82 | 57.96 | 54.82 | 57.12 | 55.49 | 2,752 |
| Jan 9, 2025 | 58.38 | 58.38 | 54.77 | 54.77 | 53.21 | 1,046 |
| Jan 8, 2025 | 56.99 | 58.50 | 54.15 | 58.39 | 56.72 | 8,317 |
| Jan 7, 2025 | 53.70 | 59.00 | 53.36 | 57.00 | 55.37 | 6,151 |
| Jan 6, 2025 | 53.76 | 53.79 | 51.52 | 53.66 | 52.13 | 4,377 |
| Jan 3, 2025 | 52.36 | 53.80 | 51.19 | 53.76 | 52.22 | 2,324 |
| Jan 2, 2025 | 0.55 Dividend | |||||
| Jan 2, 2025 | 52.50 | 52.92 | 52.30 | 52.35 | 50.85 | 2,852 |
| Dec 30, 2024 | 53.54 | 54.17 | 51.42 | 53.80 | 51.73 | 2,396 |
| Dec 27, 2024 | 52.00 | 53.56 | 51.90 | 53.54 | 51.48 | 1,992 |
| Dec 26, 2024 | 50.70 | 52.49 | 50.37 | 52.00 | 50.00 | 2,427 |
| Dec 23, 2024 | 50.80 | 51.99 | 49.36 | 50.70 | 48.75 | 3,907 |
| Dec 20, 2024 | 49.50 | 51.00 | 48.05 | 49.25 | 47.35 | 7,283 |
| Dec 19, 2024 | 48.51 | 49.00 | 48.00 | 48.01 | 46.16 | 5,971 |
| Dec 18, 2024 | 51.28 | 51.90 | 48.00 | 48.51 | 46.64 | 10,578 |
| Dec 17, 2024 | 51.64 | 52.52 | 50.60 | 51.25 | 49.28 | 6,902 |
| Dec 16, 2024 | 50.50 | 52.37 | 50.50 | 51.90 | 49.90 | 6,484 |
| Dec 13, 2024 | 50.21 | 52.97 | 50.21 | 50.50 | 48.56 | 4,366 |
| Dec 12, 2024 | 52.80 | 53.28 | 50.21 | 50.21 | 48.28 | 6,491 |
| Dec 11, 2024 | 50.66 | 53.51 | 50.09 | 53.46 | 51.40 | 6,644 |
| Dec 10, 2024 | 51.15 | 53.27 | 50.50 | 50.66 | 48.71 | 7,690 |
| Dec 9, 2024 | 52.77 | 53.44 | 51.11 | 51.15 | 49.18 | 7,930 |
| Dec 6, 2024 | 55.49 | 56.35 | 52.47 | 52.90 | 50.86 | 10,835 |
| Dec 5, 2024 | 55.90 | 57.64 | 54.61 | 55.40 | 53.27 | 6,669 |
| Dec 4, 2024 | 56.60 | 58.99 | 55.55 | 55.90 | 53.75 | 7,395 |
| Dec 3, 2024 | 57.50 | 58.87 | 56.60 | 56.60 | 54.42 | 12,318 |
| Dec 2, 2024 | 0.55 Dividend | |||||
| Dec 2, 2024 | 56.74 | 60.00 | 56.00 | 60.00 | 57.69 | 18,800 |
| Nov 29, 2024 | 61.99 | 62.00 | 58.03 | 60.26 | 57.41 | 9,853 |
| Nov 28, 2024 | 61.25 | 62.48 | 60.53 | 62.00 | 59.07 | 4,850 |
| Nov 27, 2024 | 59.85 | 62.48 | 59.25 | 61.25 | 58.35 | 21,138 |
| Nov 26, 2024 | 58.53 | 59.93 | 58.53 | 59.25 | 56.45 | 7,736 |
| Nov 25, 2024 | 57.95 | 59.68 | 57.95 | 59.00 | 56.21 | 4,876 |
| Nov 22, 2024 | 59.03 | 59.03 | 57.85 | 58.50 | 55.73 | 7,423 |
| Nov 21, 2024 | 59.00 | 59.00 | 57.53 | 59.00 | 56.21 | 14,610 |
| Nov 19, 2024 | 59.10 | 59.63 | 58.02 | 58.89 | 56.11 | 17,216 |
| Nov 18, 2024 | 59.11 | 61.50 | 59.00 | 59.77 | 56.94 | 13,976 |
| Nov 14, 2024 | 61.00 | 62.00 | 58.01 | 62.00 | 59.07 | 29,754 |
| Nov 13, 2024 | 62.85 | 62.85 | 61.00 | 61.00 | 58.12 | 5,837 |
| Nov 12, 2024 | 62.22 | 63.00 | 62.00 | 62.94 | 59.96 | 4,453 |
| Nov 11, 2024 | 63.90 | 63.90 | 62.21 | 62.21 | 59.27 | 4,809 |
| Nov 8, 2024 | 62.92 | 63.78 | 62.54 | 63.69 | 60.68 | 4,569 |
| Nov 7, 2024 | 63.19 | 64.40 | 62.70 | 62.91 | 59.94 | 7,999 |
| Nov 6, 2024 | 64.46 | 64.46 | 63.01 | 63.58 | 60.57 | 7,651 |
| Nov 5, 2024 | 63.30 | 64.66 | 63.00 | 63.00 | 60.02 | 4,571 |
| Nov 4, 2024 | 65.00 | 65.00 | 63.01 | 63.01 | 60.03 | 10,390 |
| Nov 1, 2024 | 0.77 Dividend | |||||
| Nov 1, 2024 | 64.06 | 68.25 | 62.01 | 65.00 | 61.93 | 17,477 |
| Oct 31, 2024 | 69.62 | 69.62 | 68.66 | 69.44 | 65.42 | 12,201 |
| Oct 30, 2024 | 68.68 | 69.72 | 68.65 | 69.25 | 65.24 | 6,432 |
| Oct 29, 2024 | 69.06 | 69.99 | 68.61 | 68.66 | 64.69 | 6,997 |
| Oct 28, 2024 | 70.98 | 70.98 | 69.03 | 69.08 | 65.08 | 3,252 |
| Oct 25, 2024 | 69.45 | 71.00 | 69.45 | 69.93 | 65.88 | 8,451 |
| Oct 24, 2024 | 69.80 | 70.02 | 69.31 | 70.00 | 65.95 | 8,996 |
| Oct 23, 2024 | 69.35 | 70.29 | 69.35 | 69.66 | 65.63 | 13,712 |
| Oct 22, 2024 | 69.67 | 70.22 | 69.05 | 70.13 | 66.07 | 10,348 |
| Oct 21, 2024 | 70.01 | 70.65 | 69.22 | 69.64 | 65.61 | 8,267 |
| Oct 18, 2024 | 70.36 | 70.36 | 69.01 | 70.00 | 65.95 | 7,742 |
| Oct 17, 2024 | 70.20 | 70.77 | 69.03 | 70.01 | 65.96 | 7,616 |
| Oct 16, 2024 | 70.00 | 70.43 | 68.22 | 69.00 | 65.01 | 8,972 |
| Oct 15, 2024 | 68.27 | 70.40 | 68.27 | 69.54 | 65.52 | 12,180 |
| Oct 14, 2024 | 67.60 | 68.89 | 66.51 | 68.44 | 64.48 | 8,818 |
| Oct 11, 2024 | 68.00 | 68.97 | 66.43 | 67.60 | 63.69 | 18,069 |
| Oct 10, 2024 | 67.52 | 68.50 | 67.52 | 68.02 | 64.09 | 13,598 |
| Oct 9, 2024 | 67.60 | 67.75 | 66.43 | 67.70 | 63.78 | 22,165 |
| Oct 8, 2024 | 67.31 | 68.00 | 66.43 | 67.31 | 63.42 | 8,848 |
| Oct 7, 2024 | 67.47 | 67.49 | 66.55 | 67.01 | 63.13 | 5,510 |
| Oct 4, 2024 | 66.70 | 67.80 | 65.00 | 66.76 | 62.90 | 14,012 |
| Oct 3, 2024 | 67.12 | 68.47 | 66.58 | 66.80 | 62.94 | 10,689 |
| Oct 2, 2024 | 66.93 | 68.50 | 66.20 | 67.12 | 63.24 | 12,941 |
| Oct 1, 2024 | 0.94 Dividend | |||||
| Oct 1, 2024 | 68.35 | 68.35 | 66.00 | 66.69 | 62.83 | 16,032 |
| Sep 30, 2024 | 68.99 | 69.93 | 68.05 | 68.77 | 63.91 | 20,576 |
| Sep 27, 2024 | 68.69 | 68.69 | 66.16 | 68.49 | 63.65 | 37,526 |
| Sep 26, 2024 | 70.16 | 70.80 | 68.00 | 68.15 | 63.33 | 43,304 |
| Sep 25, 2024 | 71.80 | 72.00 | 69.82 | 70.12 | 65.16 | 37,117 |
| Sep 24, 2024 | 73.40 | 73.40 | 71.30 | 71.80 | 66.72 | 25,019 |
| Sep 23, 2024 | 73.48 | 73.48 | 72.20 | 72.55 | 67.42 | 20,928 |
| Sep 20, 2024 | 75.43 | 75.59 | 72.10 | 72.99 | 67.83 | 30,735 |
| Sep 19, 2024 | 78.00 | 78.00 | 74.05 | 75.43 | 70.10 | 81,137 |
| Sep 18, 2024 | 85.25 | 86.44 | 80.34 | 80.34 | 74.66 | 30,324 |
| Sep 17, 2024 | 85.62 | 86.59 | 85.35 | 85.87 | 79.80 | 3,676 |
| Sep 16, 2024 | 86.00 | 86.60 | 85.50 | 85.63 | 79.57 | 2,230 |
| Sep 13, 2024 | 86.00 | 86.00 | 85.15 | 85.49 | 79.44 | 2,500 |
| Sep 12, 2024 | 85.30 | 87.12 | 84.75 | 85.15 | 79.13 | 1,999 |
| Sep 11, 2024 | 84.45 | 87.38 | 84.40 | 85.75 | 79.69 | 4,598 |
| Sep 10, 2024 | 85.00 | 87.85 | 84.39 | 85.45 | 79.41 | 13,282 |
| Sep 9, 2024 | 85.54 | 86.67 | 83.06 | 85.50 | 79.45 | 6,219 |
| Sep 6, 2024 | 84.65 | 88.62 | 83.38 | 84.69 | 78.70 | 5,682 |
| Sep 5, 2024 | 84.90 | 84.97 | 82.57 | 84.67 | 78.68 | 6,747 |
| Sep 4, 2024 | 85.39 | 85.39 | 84.02 | 84.50 | 78.52 | 2,197 |
| Sep 3, 2024 | 85.41 | 87.60 | 84.45 | 84.98 | 78.97 | 3,891 |
| Sep 2, 2024 | 1.09 Dividend | |||||
| Sep 2, 2024 | 84.25 | 88.33 | 83.60 | 85.40 | 79.36 | 5,042 |
| Aug 30, 2024 | 85.10 | 85.44 | 84.39 | 85.35 | 78.30 | 2,109 |
| Aug 29, 2024 | 83.77 | 85.09 | 83.56 | 84.30 | 77.34 | 5,065 |
| Aug 28, 2024 | 85.00 | 85.00 | 83.16 | 83.33 | 76.45 | 5,725 |
| Aug 27, 2024 | 85.31 | 85.32 | 83.58 | 85.00 | 77.98 | 5,358 |
| Aug 26, 2024 | 85.32 | 85.32 | 83.61 | 84.99 | 77.97 | 6,549 |
| Aug 23, 2024 | 83.97 | 85.34 | 83.96 | 84.99 | 77.97 | 3,559 |
| Aug 22, 2024 | 83.79 | 84.94 | 83.17 | 84.91 | 77.90 | 3,438 |
| Aug 21, 2024 | 84.50 | 84.94 | 83.10 | 84.94 | 77.92 | 3,616 |
| Aug 20, 2024 | 82.23 | 84.49 | 82.23 | 84.49 | 77.51 | 6,214 |
| Aug 19, 2024 | 82.40 | 83.19 | 81.30 | 83.18 | 76.31 | 4,897 |
| Aug 16, 2024 | 82.25 | 82.35 | 81.22 | 82.32 | 75.52 | 3,489 |
| Aug 15, 2024 | 82.32 | 82.38 | 80.38 | 82.25 | 75.46 | 6,289 |
| Aug 14, 2024 | 80.10 | 83.00 | 80.10 | 81.51 | 74.78 | 6,370 |
| Aug 13, 2024 | 80.31 | 80.75 | 80.10 | 80.75 | 74.08 | 2,558 |
| Aug 12, 2024 | 79.31 | 80.76 | 79.31 | 80.31 | 73.68 | 2,462 |
| Aug 9, 2024 | 79.55 | 80.41 | 78.72 | 79.27 | 72.72 | 14,376 |
| Aug 8, 2024 | 80.73 | 80.80 | 78.71 | 79.50 | 72.93 | 11,895 |
| Aug 7, 2024 | 80.93 | 80.93 | 80.19 | 80.80 | 74.13 | 4,076 |
| Aug 6, 2024 | 81.06 | 81.50 | 80.34 | 81.08 | 74.38 | 4,862 |
| Aug 5, 2024 | 80.87 | 81.06 | 80.32 | 81.06 | 74.37 | 4,103 |
| Aug 2, 2024 | 81.06 | 81.06 | 80.60 | 80.87 | 74.19 | 3,793 |
| Aug 1, 2024 | 1.12 Dividend | |||||
| Aug 1, 2024 | 80.99 | 81.79 | 80.61 | 81.06 | 74.37 | 4,154 |
| Jul 31, 2024 | 81.01 | 82.17 | 81.01 | 81.36 | 73.61 | 3,287 |
| Jul 30, 2024 | 81.89 | 82.36 | 80.61 | 80.85 | 73.15 | 8,436 |
| Jul 29, 2024 | 82.14 | 82.94 | 81.65 | 81.70 | 73.92 | 2,383 |
| Jul 26, 2024 | 83.14 | 84.00 | 82.00 | 82.00 | 74.19 | 3,608 |
| Jul 25, 2024 | 82.51 | 84.69 | 82.51 | 83.14 | 75.22 | 3,683 |
| Jul 24, 2024 | 83.87 | 84.70 | 81.65 | 83.99 | 75.99 | 6,423 |
| Jul 23, 2024 | 81.88 | 84.00 | 81.88 | 83.70 | 75.73 | 3,051 |
| Jul 22, 2024 | 81.20 | 82.61 | 80.57 | 81.88 | 74.08 | 3,664 |
| Jul 19, 2024 | 81.96 | 82.45 | 80.73 | 81.20 | 73.47 | 3,455 |
| Jul 18, 2024 | 81.43 | 81.96 | 80.55 | 81.96 | 74.16 | 5,159 |
| Jul 17, 2024 | 80.70 | 81.58 | 80.61 | 81.44 | 73.69 | 5,063 |
| Jul 16, 2024 | 80.62 | 81.75 | 80.50 | 80.70 | 73.02 | 9,738 |
| Jul 15, 2024 | 80.70 | 81.79 | 80.40 | 80.40 | 72.74 | 3,773 |
| Jul 12, 2024 | 81.78 | 81.99 | 80.41 | 80.42 | 72.76 | 5,318 |
| Jul 11, 2024 | 80.60 | 82.83 | 79.50 | 80.40 | 72.74 | 9,419 |
| Jul 10, 2024 | 80.90 | 81.99 | 80.60 | 80.66 | 72.98 | 5,526 |
| Jul 9, 2024 | 81.45 | 82.00 | 80.08 | 80.81 | 73.12 | 2,556 |
| Jul 8, 2024 | 80.90 | 81.98 | 80.00 | 80.49 | 72.83 | 2,297 |
| Jul 5, 2024 | 79.99 | 82.00 | 79.50 | 80.73 | 73.04 | 9,234 |
| Jul 4, 2024 | 80.85 | 80.96 | 79.50 | 79.75 | 72.16 | 5,826 |
| Jul 3, 2024 | 80.70 | 80.98 | 80.00 | 80.20 | 72.56 | 6,191 |
| Jul 2, 2024 | 81.70 | 82.41 | 79.50 | 80.70 | 73.02 | 11,822 |
| Jul 1, 2024 | 1 Dividend | |||||
| Jul 1, 2024 | 84.29 | 84.29 | 78.45 | 82.49 | 74.64 | 7,188 |
| Jun 28, 2024 | 83.98 | 85.48 | 82.30 | 85.48 | 76.44 | 6,688 |
| Jun 27, 2024 | 83.71 | 84.00 | 83.01 | 83.74 | 74.88 | 6,913 |
| Jun 26, 2024 | 83.46 | 84.17 | 82.14 | 83.50 | 74.67 | 5,861 |
| Jun 25, 2024 | 82.92 | 84.47 | 82.12 | 83.46 | 74.63 | 3,867 |
| Jun 24, 2024 | 83.37 | 83.37 | 82.12 | 82.20 | 73.50 | 5,080 |
| Jun 21, 2024 | 81.50 | 83.64 | 81.31 | 82.28 | 73.57 | 7,999 |
| Jun 20, 2024 | 82.15 | 82.93 | 81.15 | 81.65 | 73.01 | 10,177 |
| Jun 19, 2024 | 85.49 | 85.55 | 80.71 | 81.26 | 72.66 | 21,947 |
| Jun 18, 2024 | 84.98 | 85.74 | 83.67 | 85.13 | 76.12 | 5,291 |
| Jun 17, 2024 | 85.18 | 86.20 | 84.07 | 84.90 | 75.92 | 5,771 |
| Jun 14, 2024 | 84.40 | 86.40 | 83.50 | 85.17 | 76.16 | 6,884 |
| Jun 13, 2024 | 86.00 | 86.00 | 84.31 | 85.63 | 76.57 | 3,198 |
| Jun 12, 2024 | 86.49 | 86.60 | 85.43 | 86.00 | 76.90 | 2,368 |
| Jun 11, 2024 | 86.01 | 86.58 | 85.45 | 86.10 | 76.99 | 3,231 |
| Jun 10, 2024 | 86.76 | 86.80 | 85.45 | 86.11 | 77.00 | 2,796 |
| Jun 7, 2024 | 84.76 | 86.76 | 84.30 | 86.76 | 77.58 | 3,547 |
| Jun 6, 2024 | 85.30 | 86.13 | 85.19 | 85.20 | 76.19 | 2,535 |
| Jun 5, 2024 | 86.00 | 86.19 | 84.50 | 85.19 | 76.18 | 7,550 |
| Jun 4, 2024 | 86.14 | 86.84 | 85.50 | 86.40 | 77.26 | 5,485 |
| Jun 3, 2024 | 1.1 Dividend | |||||
| Jun 3, 2024 | 87.00 | 87.00 | 86.10 | 86.11 | 77.00 | 5,171 |
| May 31, 2024 | 87.23 | 89.14 | 86.75 | 87.02 | 76.83 | 5,963 |
| May 29, 2024 | 86.95 | 87.96 | 86.80 | 86.95 | 76.77 | 4,839 |
| May 28, 2024 | 87.25 | 88.12 | 86.50 | 86.75 | 76.59 | 12,972 |
| May 27, 2024 | 87.95 | 88.50 | 87.25 | 87.60 | 77.34 | 4,085 |
| May 24, 2024 | 87.98 | 87.98 | 87.25 | 87.96 | 77.66 | 6,941 |
| May 23, 2024 | 87.77 | 87.98 | 87.50 | 87.98 | 77.68 | 1,673 |
| May 22, 2024 | 87.80 | 88.00 | 87.40 | 87.77 | 77.49 | 3,177 |
| May 21, 2024 | 87.76 | 88.50 | 87.65 | 88.09 | 77.77 | 4,587 |
| May 20, 2024 | 88.10 | 88.99 | 87.66 | 88.01 | 77.70 | 4,598 |
| May 17, 2024 | 89.48 | 89.49 | 88.01 | 88.90 | 78.49 | 5,519 |
| May 16, 2024 | 90.70 | 90.70 | 88.90 | 89.00 | 78.58 | 2,296 |
| May 15, 2024 | 87.80 | 90.90 | 87.50 | 88.52 | 78.15 | 5,106 |
| May 14, 2024 | 88.25 | 89.88 | 87.81 | 87.91 | 77.62 | 3,202 |
| May 13, 2024 | 87.94 | 88.10 | 87.81 | 88.07 | 77.76 | 1,522 |
| May 10, 2024 | 88.30 | 88.42 | 87.86 | 87.93 | 77.63 | 3,243 |
| May 9, 2024 | 88.31 | 88.38 | 88.08 | 88.29 | 77.95 | 1,618 |
| May 8, 2024 | 89.59 | 89.59 | 88.05 | 88.15 | 77.83 | 2,173 |
| May 7, 2024 | 88.82 | 89.79 | 88.69 | 88.73 | 78.34 | 2,244 |
| May 6, 2024 | 89.67 | 90.90 | 87.95 | 88.81 | 78.41 | 4,103 |
| May 3, 2024 | 88.79 | 90.99 | 87.60 | 89.37 | 78.90 | 7,263 |
| May 2, 2024 | 1.1 Dividend | |||||
| May 2, 2024 | 91.80 | 91.80 | 87.00 | 88.75 | 78.36 | 7,105 |
| Apr 30, 2024 | 90.93 | 91.37 | 90.52 | 90.60 | 79.02 | 3,159 |