10,269.00
+458.30
+(4.67%)
At close: 3:19:52 PM GMT-3
Currency in CLP 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 |
---|---|---|---|---|---|---|
Jan 22, 2025 | 9,850.00 | 10,300.00 | 9,850.00 | 10,269.00 | 10,269.00 | 3,486 |
Jan 21, 2025 | 10,150.00 | 10,050.00 | 9,400.00 | 9,810.70 | 9,810.70 | 18,699 |
Jan 20, 2025 | 10,650.00 | 10,650.00 | 10,000.00 | 10,016.00 | 10,016.00 | 26,003 |
Jan 17, 2025 | 10,750.00 | 10,901.00 | 10,500.00 | 10,648.00 | 10,648.00 | 8,616 |
Jan 16, 2025 | 11,331.00 | 11,200.00 | 10,500.00 | 10,541.00 | 10,541.00 | 16,493 |
Jan 15, 2025 | 12,000.00 | 12,000.00 | 11,001.00 | 11,331.00 | 11,331.00 | 7,604 |
Jan 14, 2025 | 12,000.00 | 12,100.00 | 12,000.00 | 12,042.00 | 12,042.00 | 3,301 |
Jan 13, 2025 | 12,400.00 | 12,700.00 | 11,300.00 | 11,985.00 | 11,985.00 | 32,207 |
Jan 10, 2025 | 12,380.00 | 12,860.00 | 12,380.00 | 12,771.00 | 12,771.00 | 16,834 |
Jan 9, 2025 | 12,488.00 | 12,480.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,684 |
Jan 8, 2025 | 12,494.00 | 12,489.00 | 12,488.00 | 12,489.00 | 12,489.00 | 661 |
Jan 7, 2025 | 12,788.00 | 12,900.00 | 12,500.00 | 12,494.00 | 12,494.00 | 2,792 |
Jan 6, 2025 | 12,000.00 | 12,600.00 | 12,000.00 | 12,513.00 | 12,513.00 | 28,730 |
Jan 3, 2025 | 11,546.00 | 11,900.00 | 11,400.00 | 11,704.00 | 11,704.00 | 3,750 |
Jan 2, 2025 | 11,800.00 | 11,800.00 | 11,400.00 | 11,101.00 | 11,101.00 | 12 |
Dec 30, 2024 | 11,000.00 | 12,000.00 | 11,101.00 | 11,101.00 | 11,101.00 | 1,388 |
Dec 27, 2024 | 10,800.00 | 11,250.00 | 10,800.00 | 11,055.00 | 11,055.00 | 2,952 |
Dec 26, 2024 | 10,793.00 | 10,800.00 | 10,780.00 | 10,795.00 | 10,795.00 | 13,782 |
Dec 24, 2024 | 10,800.00 | 10,800.00 | 10,800.00 | 10,793.00 | 10,793.00 | 10 |
Dec 23, 2024 | 10,800.00 | 10,800.00 | 10,800.00 | 10,793.00 | 10,793.00 | 2,611 |
Dec 20, 2024 | 10,800.00 | 11,079.00 | 10,800.00 | 10,870.00 | 10,870.00 | 2,968 |
Dec 19, 2024 | 11,200.00 | 11,200.00 | 10,841.00 | 10,841.00 | 10,841.00 | 20 |
Dec 18, 2024 | 11,000.00 | 11,380.00 | 10,800.00 | 10,841.00 | 10,841.00 | 4,939 |
Dec 17, 2024 | 11,369.00 | 11,200.00 | 10,700.00 | 11,002.00 | 11,002.00 | 6,016 |
Dec 16, 2024 | 11,471.00 | 11,471.00 | 11,450.00 | 11,471.00 | 11,471.00 | 182 |
Dec 13, 2024 | 11,470.00 | 11,469.00 | 11,469.00 | 11,471.00 | 11,471.00 | 505 |
Dec 12, 2024 | 11,600.00 | 11,800.00 | 11,600.00 | 11,471.00 | 11,471.00 | 235 |
Dec 11, 2024 | 12,000.00 | 12,280.00 | 11,471.00 | 11,471.00 | 11,471.00 | 6,063 |
Dec 10, 2024 | 11,886.00 | 11,990.00 | 11,700.00 | 11,917.00 | 11,917.00 | 6,760 |
Dec 9, 2024 | 11,863.00 | 11,863.00 | 11,863.00 | 11,863.00 | 11,863.00 | - |
Dec 6, 2024 | 11,450.00 | 11,899.00 | 11,450.00 | 11,863.00 | 11,863.00 | 4,463 |
Dec 5, 2024 | 11,351.00 | 11,450.00 | 11,325.00 | 11,362.00 | 11,362.00 | 906 |
Dec 4, 2024 | 11,201.00 | 11,316.00 | 11,200.00 | 11,222.00 | 11,222.00 | 1,593 |
Dec 3, 2024 | 11,950.00 | 11,854.00 | 11,020.00 | 11,203.00 | 11,203.00 | 4,074 |
Dec 2, 2024 | 10,980.00 | 11,900.00 | 10,980.00 | 11,854.00 | 11,854.00 | 20,958 |
Nov 29, 2024 | 9,950.00 | 10,999.00 | 9,950.00 | 10,980.00 | 10,980.00 | 6,507 |
Nov 28, 2024 | 10,048.00 | 10,148.00 | 9,900.00 | 9,923.20 | 9,923.20 | 10,093 |
Nov 27, 2024 | 10,430.00 | 10,430.00 | 9,950.00 | 10,048.00 | 10,048.00 | 23,461 |
Nov 26, 2024 | 10,500.00 | 10,850.00 | 10,500.00 | 10,664.00 | 10,664.00 | 5,016 |
Nov 25, 2024 | 11,095.00 | 11,095.00 | 10,800.00 | 10,937.00 | 10,937.00 | 6,544 |
Nov 22, 2024 | 11,121.00 | 11,121.00 | 11,121.00 | 11,114.00 | 11,114.00 | 15 |
Nov 21, 2024 | 11,114.00 | 11,114.00 | 11,114.00 | 11,114.00 | 11,114.00 | - |
Nov 20, 2024 | 11,115.00 | 11,115.00 | 11,115.00 | 11,114.00 | 11,114.00 | 1,056 |
Nov 19, 2024 | 11,600.00 | 11,600.00 | 11,250.00 | 11,114.00 | 11,114.00 | 324 |
Nov 18, 2024 | 11,511.00 | 11,511.00 | 11,000.00 | 11,114.00 | 11,114.00 | 4,785 |
Nov 15, 2024 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - |
Nov 14, 2024 | 11,910.00 | 11,910.00 | 11,910.00 | 11,900.00 | 11,900.00 | 298 |
Nov 13, 2024 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - |
Nov 12, 2024 | 11,850.00 | 11,850.00 | 11,800.00 | 11,900.00 | 11,900.00 | 177 |
Nov 11, 2024 | 11,901.00 | 11,901.00 | 11,900.00 | 11,900.00 | 11,900.00 | 2,549 |
Nov 8, 2024 | 12,099.00 | 12,049.00 | 11,901.00 | 11,901.00 | 11,901.00 | 1,167 |
Nov 7, 2024 | 11,762.00 | 12,100.00 | 11,762.00 | 11,762.00 | 11,762.00 | 169 |
Nov 6, 2024 | 11,762.00 | 11,762.00 | 11,762.00 | 11,762.00 | 11,762.00 | 2,325 |
Nov 5, 2024 | 12,250.00 | 12,250.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,815 |
Nov 4, 2024 | 12,080.00 | 12,099.00 | 12,099.00 | 12,099.00 | 12,099.00 | 4,212 |
Oct 30, 2024 | 11,739.00 | 11,850.00 | 11,800.00 | 11,739.00 | 11,739.00 | 568 |
Oct 29, 2024 | 12,000.00 | 12,000.00 | 11,700.00 | 11,739.00 | 11,739.00 | 932 |
Oct 28, 2024 | 12,000.00 | 12,000.00 | 11,999.00 | 12,000.00 | 12,000.00 | 11,043 |
Oct 25, 2024 | 11,950.00 | 11,950.00 | 11,950.00 | 11,953.00 | 11,953.00 | 13 |
Oct 24, 2024 | 11,900.00 | 12,000.00 | 11,500.00 | 11,953.00 | 11,953.00 | 15,337 |
Oct 23, 2024 | 11,510.00 | 11,901.00 | 11,510.00 | 11,884.00 | 11,884.00 | 8,236 |
Oct 22, 2024 | 11,500.00 | 11,615.00 | 11,500.00 | 11,500.00 | 11,500.00 | 9,376 |
Oct 21, 2024 | 11,499.00 | 11,688.00 | 11,500.00 | 11,526.00 | 11,526.00 | 2,994 |
Oct 18, 2024 | 11,000.00 | 11,480.00 | 11,000.00 | 11,208.00 | 11,208.00 | 2,931 |
Oct 17, 2024 | 11,350.00 | 11,350.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,470 |
Oct 16, 2024 | 11,999.00 | 11,999.00 | 11,999.00 | 11,999.00 | 11,999.00 | - |
Oct 15, 2024 | 11,999.00 | 11,999.00 | 11,999.00 | 11,999.00 | 11,999.00 | - |
Oct 14, 2024 | 11,999.00 | 11,999.00 | 11,999.00 | 11,999.00 | 11,999.00 | - |
Oct 11, 2024 | 11,999.00 | 11,999.00 | 11,999.00 | 11,999.00 | 11,999.00 | 330 |
Oct 10, 2024 | 11,999.00 | 11,999.00 | 11,999.00 | 11,999.00 | 11,999.00 | - |
Oct 9, 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 11,999.00 | 11,999.00 | 5,794 |
Oct 8, 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 500 |
Oct 7, 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2,000 |
Oct 4, 2024 | 11,900.00 | 12,280.00 | 11,900.00 | 12,009.00 | 12,009.00 | 18,987 |
Oct 3, 2024 | 11,593.00 | 11,593.00 | 11,593.00 | 11,593.00 | 11,593.00 | - |
Oct 2, 2024 | 11,666.00 | 11,850.00 | 11,850.00 | 11,593.00 | 11,593.00 | 2,145 |
Oct 1, 2024 | 11,038.00 | 11,502.00 | 11,000.00 | 11,415.00 | 11,415.00 | 20,676 |
Sep 30, 2024 | 11,400.00 | 11,400.00 | 10,900.00 | 11,038.00 | 11,038.00 | 7,092 |
Sep 27, 2024 | 11,700.00 | 11,700.00 | 11,300.00 | 11,378.00 | 11,378.00 | 6,091 |
Sep 26, 2024 | 12,000.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | 19,650 |
Sep 25, 2024 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 17,265 |
Sep 24, 2024 | 12,200.00 | 12,200.00 | 12,200.00 | 12,220.00 | 12,220.00 | 296 |
Sep 23, 2024 | 12,210.00 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 3,364 |
Sep 17, 2024 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 258 |
Sep 16, 2024 | 12,150.00 | 12,200.00 | 12,150.00 | 12,200.00 | 12,200.00 | 12,522 |
Sep 13, 2024 | 12,102.00 | 12,300.00 | 12,100.00 | 12,159.00 | 12,159.00 | 13,619 |
Sep 12, 2024 | 12,300.00 | 12,300.00 | 12,000.00 | 12,008.00 | 12,008.00 | 18,990 |
Sep 11, 2024 | 12,300.00 | 12,300.00 | 12,300.00 | 12,297.00 | 12,297.00 | 991 |
Sep 10, 2024 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 9,301 |
Sep 9, 2024 | 12,233.00 | 12,233.00 | 12,100.00 | 12,228.00 | 12,228.00 | 23,496 |
Sep 6, 2024 | 12,280.00 | 12,201.00 | 12,201.00 | 12,233.00 | 12,233.00 | 184 |
Sep 5, 2024 | 12,200.00 | 12,250.00 | 12,200.00 | 12,233.00 | 12,233.00 | 905 |
Sep 4, 2024 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 23,413 |
Sep 3, 2024 | 12,401.00 | 12,401.00 | 12,300.00 | 12,300.00 | 12,300.00 | 22,102 |
Sep 2, 2024 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 5,000 |
Aug 30, 2024 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 6,272 |
Aug 29, 2024 | 12,403.00 | 12,403.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,321 |
Aug 28, 2024 | 12,492.00 | 12,492.00 | 12,400.00 | 12,461.00 | 12,461.00 | 14,136 |
Aug 27, 2024 | 12,480.00 | 12,500.00 | 12,480.00 | 12,491.00 | 12,491.00 | 834 |
Aug 26, 2024 | 12,500.00 | 12,500.00 | 12,475.00 | 12,475.00 | 12,475.00 | 1,874 |
Aug 23, 2024 | 12,700.00 | 12,480.00 | 12,478.00 | 12,478.00 | 12,478.00 | 9,038 |
Aug 22, 2024 | 12,500.00 | 12,500.00 | 12,480.00 | 12,487.00 | 12,487.00 | 2,163 |
Aug 21, 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 4,984 |
Aug 20, 2024 | 12,500.00 | 12,510.00 | 12,375.00 | 12,442.00 | 12,442.00 | 5,494 |
Aug 19, 2024 | 12,500.00 | 12,515.00 | 12,500.00 | 12,500.00 | 12,500.00 | 16,430 |
Aug 16, 2024 | 12,600.00 | 12,600.00 | 12,500.00 | 12,505.00 | 12,505.00 | 2,331 |
Aug 14, 2024 | 9,441.44 | 9,441.44 | 9,404.12 | 9,404.12 | 9,404.12 | 5,399 |
Aug 13, 2024 | 9,553.40 | 9,702.67 | 9,404.12 | 9,538.47 | 9,538.47 | 10,508 |
Aug 12, 2024 | 9,939.26 | 10,075.85 | 9,702.67 | 9,702.67 | 9,702.67 | 2,020 |
Aug 9, 2024 | 9,742.22 | 9,742.22 | 9,742.22 | 9,742.22 | 9,742.22 | - |
Aug 8, 2024 | 9,656.39 | 9,656.39 | 9,656.39 | 9,742.22 | 9,742.22 | 152 |
Aug 7, 2024 | 9,742.22 | 10,001.21 | 9,742.22 | 9,742.22 | 9,742.22 | 710 |
Aug 6, 2024 | 12,913.00 | 13,500.00 | 12,913.00 | 13,053.00 | 13,053.00 | 2,744 |
Aug 5, 2024 | 12,913.00 | 12,913.00 | 12,913.00 | 12,913.00 | 12,913.00 | - |
Aug 2, 2024 | 12,900.00 | 13,000.00 | 12,900.00 | 12,913.00 | 12,913.00 | 3,406 |
Aug 1, 2024 | 13,500.00 | 13,500.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1,928 |
Jul 31, 2024 | 13,929.00 | 13,500.00 | 13,250.00 | 13,469.00 | 13,469.00 | 3,274 |
Jul 30, 2024 | 13,923.00 | 13,923.00 | 13,923.00 | 13,923.00 | 13,923.00 | - |
Jul 29, 2024 | 13,923.00 | 13,990.00 | 13,923.00 | 13,923.00 | 13,923.00 | 462 |
Jul 26, 2024 | 13,750.00 | 13,999.00 | 13,750.00 | 13,923.00 | 13,923.00 | 4,083 |
Jul 25, 2024 | 13,990.00 | 14,000.00 | 13,839.00 | 13,936.00 | 13,936.00 | 7,916 |
Jul 24, 2024 | 14,000.00 | 14,000.00 | 13,910.00 | 13,992.00 | 13,992.00 | 1,892 |
Jul 23, 2024 | 14,300.00 | 14,300.00 | 13,901.00 | 14,227.00 | 14,227.00 | 1,190 |
Jul 22, 2024 | 14,300.00 | 14,500.00 | 14,300.00 | 14,300.00 | 14,300.00 | 2,422 |
Jul 19, 2024 | 14,250.00 | 14,401.00 | 14,250.00 | 14,319.00 | 14,319.00 | 3,955 |
Jul 18, 2024 | 14,300.00 | 14,300.00 | 13,950.00 | 14,272.00 | 14,272.00 | 4,988 |
Jul 17, 2024 | 13,966.00 | 13,966.00 | 13,966.00 | 13,952.00 | 13,952.00 | 75 |
Jul 15, 2024 | 13,939.00 | 13,953.00 | 13,951.00 | 13,952.00 | 13,952.00 | 574 |
Jul 12, 2024 | 14,020.00 | 14,300.00 | 13,977.00 | 14,119.00 | 14,119.00 | 3,754 |
Jul 11, 2024 | 14,000.00 | 14,200.00 | 13,950.00 | 14,011.00 | 14,011.00 | 425 |
Jul 10, 2024 | 13,928.00 | 14,200.00 | 13,897.00 | 13,972.00 | 13,972.00 | 4,986 |
Jul 9, 2024 | 13,554.00 | 14,330.00 | 13,554.00 | 13,628.00 | 13,628.00 | 2,500 |
Jul 8, 2024 | 14,000.00 | 14,000.00 | 13,999.00 | 13,998.00 | 13,998.00 | 11,210 |
Jul 5, 2024 | 14,203.00 | 14,100.00 | 13,999.00 | 13,999.00 | 13,999.00 | 1,805 |
Jul 4, 2024 | 13,771.00 | 13,950.00 | 13,771.00 | 13,908.00 | 13,908.00 | 4,587 |
Jul 3, 2024 | 13,700.00 | 14,500.00 | 13,301.00 | 13,592.00 | 13,592.00 | 250 |
Jul 2, 2024 | 14,480.00 | 14,575.00 | 14,000.00 | 14,497.00 | 14,497.00 | 200 |
Jul 1, 2024 | 14,000.00 | 14,000.00 | 12,873.00 | 14,000.00 | 14,000.00 | 100 |
Jun 28, 2024 | 12,500.00 | 12,751.00 | 12,500.00 | 12,750.00 | 12,750.00 | 8,043 |
Jun 27, 2024 | 12,350.00 | 12,360.00 | 12,300.00 | 12,350.00 | 12,350.00 | 5,719 |
Jun 26, 2024 | 12,500.00 | 12,500.00 | 12,350.00 | 12,361.00 | 12,361.00 | 8,967 |
Jun 25, 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 5,945 |
Jun 24, 2024 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2,599 |
Jun 21, 2024 | 12,700.00 | 12,739.00 | 12,580.00 | 12,700.00 | 12,700.00 | 20,977 |
Jun 19, 2024 | 12,549.00 | 12,850.00 | 12,700.00 | 12,739.00 | 12,739.00 | 12,278 |
Jun 18, 2024 | 12,650.00 | 12,750.00 | 12,300.00 | 12,683.00 | 12,683.00 | 500 |
Jun 17, 2024 | 12,330.00 | 13,100.00 | 12,330.00 | 12,330.00 | 12,330.00 | 20,097 |
Jun 14, 2024 | 13,180.00 | 13,180.00 | 12,500.00 | 12,979.00 | 12,979.00 | 93,629 |
Jun 13, 2024 | 15,250.00 | 15,250.00 | 14,800.00 | 14,998.00 | 14,998.00 | 2,602 |
Jun 12, 2024 | 15,508.00 | 15,508.00 | 15,210.00 | 15,349.00 | 15,349.00 | 1,664 |
Jun 11, 2024 | 15,700.00 | 15,600.00 | 15,350.00 | 15,486.00 | 15,486.00 | 5,703 |
Jun 10, 2024 | 15,835.00 | 15,800.00 | 15,649.00 | 15,721.00 | 15,721.00 | 2,630 |
Jun 7, 2024 | 15,998.00 | 15,998.00 | 15,998.00 | 15,835.00 | 15,835.00 | 45 |
Jun 6, 2024 | 15,997.00 | 15,997.00 | 15,997.00 | 15,835.00 | 15,835.00 | 344 |
Jun 5, 2024 | 15,735.00 | 16,149.00 | 15,700.00 | 15,835.00 | 15,835.00 | 3,215 |
Jun 4, 2024 | 16,132.00 | 16,132.00 | 16,132.00 | 16,132.00 | 16,132.00 | - |
Jun 3, 2024 | 16,065.00 | 16,150.00 | 16,100.00 | 16,132.00 | 16,132.00 | 694 |
May 31, 2024 | 16,100.00 | 16,111.00 | 16,000.00 | 16,065.00 | 16,065.00 | 175 |
May 30, 2024 | 15,815.00 | 15,850.00 | 15,800.00 | 15,815.00 | 15,815.00 | 847 |
May 29, 2024 | 16,228.00 | 16,228.00 | 15,850.00 | 15,842.00 | 15,842.00 | 356 |
May 28, 2024 | 16,000.00 | 16,000.00 | 15,800.00 | 15,842.00 | 15,842.00 | 1,288 |
May 27, 2024 | 16,051.00 | 16,283.00 | 16,000.00 | 16,158.00 | 16,158.00 | 7,118 |
May 24, 2024 | 16,325.00 | 16,325.00 | 15,863.00 | 15,871.00 | 15,871.00 | 1,559 |
May 23, 2024 | 16,215.00 | 16,335.00 | 16,250.00 | 16,325.00 | 16,325.00 | 850 |
May 22, 2024 | 16,274.00 | 16,217.00 | 16,214.00 | 16,215.00 | 16,215.00 | 1,989 |
May 20, 2024 | 16,278.00 | 16,278.00 | 16,278.00 | 16,012.00 | 16,012.00 | 41 |
May 17, 2024 | 16,700.00 | 16,281.00 | 16,000.00 | 16,012.00 | 16,012.00 | 2,283 |
May 16, 2024 | 16,500.00 | 16,500.00 | 16,500.00 | 16,775.00 | 16,775.00 | 180 |
May 15, 2024 | 16,797.00 | 16,797.00 | 16,315.00 | 16,775.00 | 16,775.00 | 1,811 |
May 14, 2024 | 16,700.00 | 17,000.00 | 16,000.00 | 16,507.00 | 16,507.00 | 50 |
May 13, 2024 | 16,499.00 | 16,499.00 | 15,950.00 | 16,160.00 | 16,160.00 | 2,990 |
May 10, 2024 | 16,208.00 | 16,545.00 | 16,208.00 | 16,342.00 | 16,342.00 | 539 |
May 9, 2024 | 16,000.00 | 16,420.00 | 16,000.00 | 16,316.00 | 16,316.00 | 2,472 |
May 8, 2024 | 15,860.00 | 15,700.00 | 15,300.00 | 15,625.00 | 15,625.00 | 20 |
May 7, 2024 | 15,850.00 | 15,850.00 | 15,210.00 | 15,424.00 | 15,424.00 | 2,521 |
May 6, 2024 | 15,901.00 | 15,901.00 | 15,500.00 | 15,642.00 | 15,642.00 | 3,859 |
May 3, 2024 | 16,199.00 | 16,335.00 | 15,896.00 | 15,997.00 | 15,997.00 | 6,759 |
May 2, 2024 | 16,000.00 | 16,400.00 | 16,000.00 | 16,000.00 | 16,000.00 | 813 |
Apr 30, 2024 | 15,435.00 | 16,100.00 | 15,400.00 | 15,948.00 | 15,948.00 | 10,470 |
Apr 29, 2024 | 15,210.00 | 16,740.00 | 15,200.00 | 15,213.00 | 15,213.00 | 2,118 |
Apr 26, 2024 | 17,232.00 | 17,232.00 | 16,599.00 | 16,600.00 | 16,600.00 | 6,274 |
Apr 25, 2024 | 17,533.00 | 16,950.00 | 16,950.00 | 17,533.00 | 17,533.00 | 111 |
Apr 24, 2024 | 17,499.00 | 17,653.00 | 17,499.00 | 17,533.00 | 17,533.00 | 350 |
Apr 23, 2024 | 17,500.00 | 17,511.00 | 17,380.00 | 17,435.00 | 17,435.00 | 3,008 |
Apr 22, 2024 | 17,500.00 | 17,500.00 | 17,500.00 | 17,489.00 | 17,489.00 | 251 |
Apr 19, 2024 | 17,806.00 | 17,806.00 | 17,300.00 | 17,489.00 | 17,489.00 | 4,056 |
Apr 18, 2024 | 17,795.00 | 17,798.00 | 17,620.00 | 17,720.00 | 17,720.00 | 27,284 |
Apr 17, 2024 | 17,980.00 | 17,980.00 | 17,500.00 | 17,526.00 | 17,526.00 | 1,051 |
Apr 16, 2024 | 18,262.00 | 18,000.00 | 18,000.00 | 17,977.00 | 17,977.00 | 1,068 |
Apr 15, 2024 | 18,350.00 | 18,350.00 | 18,039.00 | 18,302.00 | 18,302.00 | 739 |
Apr 12, 2024 | 18,600.00 | 18,600.00 | 18,100.00 | 18,314.00 | 18,314.00 | 3,221 |
Apr 11, 2024 | 18,410.00 | 18,600.00 | 18,410.00 | 18,500.00 | 18,500.00 | 837 |
Apr 10, 2024 | 18,518.00 | 18,700.00 | 18,518.00 | 18,520.00 | 18,520.00 | 1,302 |
Apr 9, 2024 | 18,776.00 | 18,900.00 | 18,776.00 | 18,900.00 | 18,900.00 | 3,087 |
Apr 8, 2024 | 18,720.00 | 19,000.00 | 18,400.00 | 18,966.00 | 18,966.00 | 109 |
Apr 5, 2024 | 18,901.00 | 18,901.00 | 18,901.00 | 18,901.00 | 18,901.00 | 3,086 |
Apr 4, 2024 | 18,998.00 | 19,000.00 | 18,500.00 | 18,961.00 | 18,961.00 | 2,956 |
Apr 3, 2024 | 19,600.00 | 19,650.00 | 19,000.00 | 19,000.00 | 19,000.00 | 5,332 |
Apr 2, 2024 | 19,939.00 | 20,000.00 | 18,600.00 | 19,354.00 | 19,354.00 | 650 |
Apr 1, 2024 | 19,256.00 | 19,439.00 | 19,000.00 | 19,162.00 | 19,162.00 | 2,406 |
Mar 28, 2024 | 19,000.00 | 19,000.00 | 19,000.00 | 18,999.00 | 18,999.00 | 100 |
Mar 27, 2024 | 18,999.00 | 19,000.00 | 18,700.00 | 18,999.00 | 18,999.00 | 265 |
Mar 26, 2024 | 18,700.00 | 18,871.00 | 18,700.00 | 18,723.00 | 18,723.00 | 1,062 |
Mar 25, 2024 | 18,000.00 | 18,810.00 | 18,000.00 | 18,367.00 | 18,367.00 | 4,133 |
Mar 22, 2024 | 17,300.00 | 17,800.00 | 17,300.00 | 17,552.00 | 17,552.00 | 1,918 |
Mar 21, 2024 | 17,251.00 | 17,790.00 | 17,000.00 | 17,147.00 | 17,147.00 | 235 |
Mar 20, 2024 | 17,796.00 | 17,995.00 | 17,796.00 | 17,798.00 | 17,798.00 | 181 |
Mar 19, 2024 | 18,500.00 | 18,380.00 | 17,999.00 | 18,029.00 | 18,029.00 | 3,923 |
Mar 18, 2024 | 18,626.00 | 18,626.00 | 18,600.00 | 18,627.00 | 18,627.00 | 229 |
Mar 15, 2024 | 18,350.00 | 18,950.00 | 18,300.00 | 18,627.00 | 18,627.00 | 722 |
Mar 14, 2024 | 18,351.00 | 18,351.00 | 18,300.00 | 18,350.00 | 18,350.00 | 1,361 |
Mar 13, 2024 | 18,400.00 | 18,500.00 | 18,350.00 | 18,350.00 | 18,350.00 | 750 |
Mar 12, 2024 | 18,500.00 | 18,900.00 | 18,500.00 | 18,785.00 | 18,785.00 | 4,054 |
Mar 11, 2024 | 18,900.00 | 18,973.00 | 18,900.00 | 18,897.00 | 18,897.00 | 4,695 |
Mar 8, 2024 | 18,900.00 | 19,000.00 | 18,100.00 | 18,900.00 | 18,900.00 | 2,508 |
Mar 7, 2024 | 18,600.00 | 18,600.00 | 18,199.00 | 18,553.00 | 18,553.00 | 1,133 |
Mar 6, 2024 | 18,651.00 | 18,651.00 | 18,000.00 | 18,240.00 | 18,240.00 | 6,257 |
Mar 5, 2024 | 18,601.00 | 19,000.00 | 18,601.00 | 18,651.00 | 18,651.00 | 1,000 |
Mar 4, 2024 | 18,866.00 | 18,866.00 | 18,400.00 | 18,699.00 | 18,699.00 | 1,735 |
Mar 1, 2024 | 18,900.00 | 19,250.00 | 18,650.00 | 18,866.00 | 18,866.00 | 916 |
Feb 29, 2024 | 19,499.00 | 19,700.00 | 19,200.00 | 19,257.00 | 19,257.00 | 5,772 |
Feb 28, 2024 | 18,800.00 | 19,490.00 | 18,695.00 | 19,075.00 | 19,075.00 | 6,736 |
Feb 27, 2024 | 19,447.00 | 19,447.00 | 18,800.00 | 18,942.00 | 18,942.00 | 3,945 |
Feb 26, 2024 | 18,484.00 | 19,500.00 | 18,484.00 | 19,069.00 | 19,069.00 | 11,608 |
Feb 23, 2024 | 19,054.00 | 19,055.00 | 18,900.00 | 18,995.00 | 18,995.00 | 4,818 |
Feb 22, 2024 | 18,900.00 | 20,000.00 | 18,500.00 | 18,511.00 | 18,511.00 | 6,773 |
Feb 21, 2024 | 18,100.00 | 18,992.00 | 18,100.00 | 18,417.00 | 18,417.00 | 9,600 |
Feb 20, 2024 | 18,200.00 | 18,200.00 | 17,552.00 | 18,099.00 | 18,099.00 | 1,000 |
Feb 19, 2024 | 17,500.00 | 17,838.00 | 17,000.00 | 17,500.00 | 17,500.00 | 3,000 |
Feb 16, 2024 | 17,247.00 | 17,247.00 | 17,200.00 | 16,989.00 | 16,989.00 | 202 |
Feb 15, 2024 | 17,350.00 | 17,350.00 | 16,900.00 | 16,989.00 | 16,989.00 | 4,736 |
Feb 14, 2024 | 17,547.00 | 17,450.00 | 17,450.00 | 17,547.00 | 17,547.00 | 252 |
Feb 13, 2024 | 17,539.00 | 17,724.00 | 17,446.00 | 17,547.00 | 17,547.00 | 2,460 |
Feb 12, 2024 | 17,500.00 | 17,552.00 | 17,300.00 | 17,539.00 | 17,539.00 | 1,126 |
Feb 9, 2024 | 17,400.00 | 17,400.00 | 17,300.00 | 17,357.00 | 17,357.00 | 485 |
Feb 8, 2024 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 499 |
Feb 7, 2024 | 17,380.00 | 17,499.00 | 17,300.00 | 17,397.00 | 17,397.00 | 529 |
Feb 6, 2024 | 17,497.00 | 17,497.00 | 17,497.00 | 17,497.00 | 17,497.00 | - |
Feb 5, 2024 | 17,533.00 | 17,533.00 | 17,497.00 | 17,497.00 | 17,497.00 | 1,397 |
Feb 2, 2024 | 17,809.00 | 17,704.00 | 17,632.00 | 17,678.00 | 17,678.00 | 6,687 |
Feb 1, 2024 | 18,033.00 | 18,364.00 | 17,750.00 | 17,996.00 | 17,996.00 | 4,977 |
Jan 31, 2024 | 18,000.00 | 18,384.00 | 17,860.00 | 18,034.00 | 18,034.00 | 3,005 |
Jan 30, 2024 | 18,000.00 | 18,000.00 | 16,812.00 | 17,966.00 | 17,966.00 | 614 |
Jan 29, 2024 | 16,631.00 | 17,128.00 | 16,631.00 | 16,812.00 | 16,812.00 | 2,052 |
Jan 26, 2024 | 16,100.00 | 16,801.00 | 16,150.00 | 16,293.00 | 16,293.00 | 3,267 |
Jan 25, 2024 | 16,080.00 | 16,132.00 | 16,000.00 | 16,065.00 | 16,065.00 | 3,255 |
Jan 24, 2024 | 16,250.00 | 16,300.00 | 16,100.00 | 16,157.00 | 16,157.00 | 849 |
Jan 23, 2024 | 16,280.00 | 16,280.00 | 15,850.00 | 15,961.00 | 15,961.00 | 2,231 |
Jan 22, 2024 | 16,530.00 | 16,530.00 | 16,530.00 | 16,523.00 | 16,523.00 | 37 |