At close: September 13 at 4:40 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 |
---|---|---|---|---|---|---|
Sep 13, 2024 | 24.08 | 24.52 | 23.86 | 24.52 | 24.52 | 1,689 |
Sep 12, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 60 |
Sep 11, 2024 | 24.22 | 24.22 | 22.85 | 22.85 | 22.85 | 110 |
Sep 10, 2024 | 23.49 | 23.52 | 22.94 | 23.12 | 23.12 | 6,584 |
Sep 9, 2024 | 23.98 | 23.98 | 23.45 | 23.45 | 23.45 | 352 |
Sep 6, 2024 | 24.70 | 24.72 | 23.96 | 23.98 | 23.98 | 4,126 |
Sep 5, 2024 | 25.50 | 25.59 | 24.69 | 24.69 | 24.69 | 623 |
Sep 4, 2024 | 0.14 Dividend | |||||
Sep 4, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 8 |
Sep 3, 2024 | 26.25 | 26.25 | 26.00 | 26.16 | 26.02 | 82 |
Sep 2, 2024 | 26.98 | 26.98 | 26.48 | 26.48 | 26.34 | 2 |
Aug 30, 2024 | 26.92 | 27.03 | 26.92 | 27.03 | 26.89 | 22 |
Aug 29, 2024 | 26.88 | 27.20 | 26.88 | 26.94 | 26.80 | 127 |
Aug 28, 2024 | 26.55 | 26.59 | 26.40 | 26.51 | 26.37 | 38 |
Aug 27, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.19 | 400 |
Aug 26, 2024 | 26.15 | 26.58 | 26.15 | 26.25 | 26.11 | 1,434 |
Aug 23, 2024 | 26.07 | 26.07 | 25.95 | 26.01 | 25.87 | 3,069 |
Aug 22, 2024 | 26.01 | 26.01 | 25.60 | 25.81 | 25.68 | 140 |
Aug 21, 2024 | 25.04 | 25.79 | 25.04 | 25.42 | 25.29 | 753 |
Aug 20, 2024 | 25.34 | 25.44 | 24.84 | 24.99 | 24.86 | 13,569 |
Aug 19, 2024 | 25.67 | 25.67 | 25.14 | 25.23 | 25.10 | 1,454 |
Aug 16, 2024 | 24.97 | 25.45 | 24.97 | 25.35 | 25.22 | 358 |
Aug 15, 2024 | 25.50 | 25.54 | 25.37 | 25.38 | 25.25 | 200 |
Aug 14, 2024 | 25.38 | 25.38 | 25.27 | 25.27 | 25.14 | 2 |
Aug 13, 2024 | 25.14 | 25.77 | 25.14 | 25.41 | 25.28 | 767 |
Aug 12, 2024 | 24.70 | 25.26 | 24.70 | 25.14 | 25.01 | 325 |
Aug 9, 2024 | 25.23 | 25.23 | 24.34 | 24.70 | 24.57 | 240 |
Aug 8, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.12 | - |
Aug 7, 2024 | 24.72 | 25.25 | 24.72 | 25.25 | 25.12 | 3,024 |
Aug 6, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.10 | 57 |
Aug 5, 2024 | 25.35 | 25.70 | 25.30 | 25.38 | 25.25 | 844 |
Aug 2, 2024 | 26.79 | 26.79 | 26.07 | 26.07 | 25.93 | 221 |
Aug 1, 2024 | 27.88 | 27.88 | 27.84 | 27.84 | 27.70 | 61 |
Jul 31, 2024 | 27.95 | 28.50 | 27.95 | 28.14 | 27.99 | 303 |
Jul 30, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.21 | - |
Jul 29, 2024 | 27.99 | 27.99 | 27.35 | 27.35 | 27.21 | 36 |
Jul 26, 2024 | 27.80 | 27.95 | 27.53 | 27.95 | 27.80 | 1,537 |
Jul 25, 2024 | 27.14 | 27.80 | 26.80 | 27.80 | 27.66 | 1,070 |
Jul 24, 2024 | 26.73 | 27.05 | 26.73 | 27.03 | 26.89 | 85 |
Jul 23, 2024 | 27.01 | 27.01 | 26.91 | 26.95 | 26.81 | 12,339 |
Jul 22, 2024 | 27.06 | 27.46 | 27.06 | 27.33 | 27.19 | 30 |
Jul 19, 2024 | 27.28 | 27.77 | 27.28 | 27.77 | 27.63 | 6 |
Jul 18, 2024 | 28.12 | 28.14 | 27.91 | 27.91 | 27.76 | 35 |
Jul 17, 2024 | 26.88 | 27.99 | 26.88 | 27.99 | 27.84 | 87 |
Jul 16, 2024 | 26.30 | 26.88 | 26.30 | 26.88 | 26.74 | 278 |
Jul 15, 2024 | 25.80 | 26.25 | 25.80 | 26.23 | 26.09 | 414 |
Jul 12, 2024 | 25.61 | 25.85 | 25.61 | 25.80 | 25.67 | 19 |
Jul 11, 2024 | 25.60 | 25.60 | 25.49 | 25.54 | 25.41 | 4,006 |
Jul 10, 2024 | 24.20 | 24.20 | 23.99 | 24.18 | 24.05 | 60 |
Jul 9, 2024 | 24.49 | 24.70 | 24.35 | 24.41 | 24.28 | 125 |
Jul 8, 2024 | 24.66 | 24.74 | 24.50 | 24.59 | 24.46 | 241 |
Jul 5, 2024 | 24.80 | 24.80 | 24.66 | 24.66 | 24.53 | 436 |
Jul 4, 2024 | 25.50 | 25.50 | 25.49 | 25.49 | 25.36 | 2 |
Jul 3, 2024 | 25.84 | 25.84 | 25.61 | 25.61 | 25.48 | 173 |
Jul 2, 2024 | 26.51 | 26.51 | 26.20 | 26.20 | 26.06 | 35 |
Jul 1, 2024 | 26.70 | 26.70 | 26.38 | 26.38 | 26.24 | 220 |
Jun 28, 2024 | 27.15 | 27.50 | 26.88 | 26.88 | 26.74 | 733 |
Jun 27, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.96 | 1,000 |
Jun 26, 2024 | 26.70 | 27.10 | 26.70 | 27.10 | 26.96 | 3,196 |
Jun 25, 2024 | 26.34 | 26.70 | 26.34 | 26.69 | 26.55 | 253 |
Jun 24, 2024 | 25.47 | 25.84 | 25.07 | 25.84 | 25.71 | 41 |
Jun 21, 2024 | 25.40 | 25.65 | 25.40 | 25.47 | 25.34 | 16 |
Jun 20, 2024 | 25.00 | 25.40 | 25.00 | 25.40 | 25.27 | 5 |
Jun 19, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.35 | - |
Jun 18, 2024 | 24.19 | 24.54 | 24.19 | 24.48 | 24.35 | 17 |
Jun 17, 2024 | 24.30 | 24.30 | 24.19 | 24.19 | 24.06 | 1,104 |
Jun 14, 2024 | 24.55 | 24.55 | 24.13 | 24.30 | 24.17 | 147 |
Jun 13, 2024 | 25.13 | 25.13 | 24.74 | 24.80 | 24.67 | 104 |
Jun 12, 2024 | 25.71 | 25.71 | 25.08 | 25.08 | 24.95 | 1,207 |
Jun 11, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.49 | 5 |
Jun 10, 2024 | 25.20 | 25.62 | 25.20 | 25.62 | 25.49 | 27 |
Jun 7, 2024 | 25.19 | 25.20 | 25.00 | 25.20 | 25.07 | 1,447 |
Jun 6, 2024 | 25.51 | 25.55 | 25.39 | 25.53 | 25.40 | 90 |
Jun 5, 2024 | 0.13 Dividend | |||||
Jun 5, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.43 | - |
Jun 4, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.30 | - |
Jun 3, 2024 | 26.80 | 26.90 | 26.57 | 26.57 | 26.30 | 274 |
May 31, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.19 | 3 |
May 29, 2024 | 26.22 | 26.22 | 26.13 | 26.13 | 25.86 | 156 |
May 28, 2024 | 25.91 | 26.85 | 25.91 | 26.85 | 26.58 | 800 |
May 27, 2024 | 26.40 | 26.44 | 26.40 | 26.44 | 26.17 | 14 |
May 24, 2024 | 26.78 | 26.78 | 26.51 | 26.69 | 26.42 | 25 |
May 23, 2024 | 27.01 | 27.01 | 26.77 | 26.77 | 26.50 | 502 |
May 22, 2024 | 26.50 | 27.69 | 26.50 | 27.68 | 27.40 | 96 |
May 21, 2024 | 25.75 | 26.30 | 25.72 | 26.30 | 26.03 | 160 |
May 20, 2024 | 26.10 | 26.20 | 26.10 | 26.20 | 25.93 | 109 |
May 17, 2024 | 26.00 | 26.10 | 26.00 | 26.10 | 25.83 | 36 |
May 16, 2024 | 25.92 | 26.38 | 25.92 | 26.38 | 26.11 | 572 |
May 15, 2024 | 25.92 | 25.92 | 25.86 | 25.86 | 25.60 | 350 |
May 14, 2024 | 25.67 | 25.67 | 25.54 | 25.54 | 25.28 | 32 |
May 13, 2024 | 25.44 | 25.44 | 25.39 | 25.39 | 25.13 | 4 |
May 10, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.18 | 2 |
May 9, 2024 | 25.36 | 25.74 | 25.36 | 25.54 | 25.28 | 176 |
May 8, 2024 | 25.46 | 25.46 | 25.11 | 25.18 | 24.92 | 6 |
May 7, 2024 | 24.88 | 25.40 | 24.88 | 25.40 | 25.14 | 329 |
May 6, 2024 | 24.38 | 24.72 | 24.38 | 24.62 | 24.37 | 6,863 |
May 3, 2024 | 24.15 | 24.70 | 23.88 | 23.88 | 23.64 | 30,304 |
May 2, 2024 | 25.66 | 25.66 | 23.78 | 24.19 | 23.94 | 24,391 |
Apr 30, 2024 | 27.20 | 27.35 | 26.69 | 27.18 | 26.90 | 232 |
Apr 29, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.08 | 340 |
Apr 26, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.41 | 62 |
Apr 25, 2024 | 26.00 | 26.00 | 25.50 | 25.80 | 25.54 | 14 |
Apr 24, 2024 | 26.12 | 26.12 | 26.06 | 26.06 | 25.79 | 13 |
Apr 23, 2024 | 26.22 | 26.22 | 25.99 | 25.99 | 25.73 | 19 |
Apr 22, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.37 | 3 |
Apr 19, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.52 | - |
Apr 18, 2024 | 26.64 | 26.79 | 26.64 | 26.79 | 26.52 | 5 |
Apr 17, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.55 | 3 |
Apr 16, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.57 | 9 |
Apr 15, 2024 | 26.76 | 26.76 | 26.73 | 26.73 | 26.46 | 15 |
Apr 12, 2024 | 27.23 | 27.23 | 26.51 | 26.52 | 26.25 | 24 |
Apr 11, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.97 | 73 |
Apr 10, 2024 | 27.71 | 27.71 | 27.64 | 27.64 | 27.36 | 165 |
Apr 9, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.23 | 400 |
Apr 8, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.26 | 1 |
Apr 5, 2024 | 27.80 | 27.80 | 27.69 | 27.69 | 27.41 | 15 |
Apr 4, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.83 | - |
Apr 3, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.83 | - |
Apr 2, 2024 | 27.21 | 27.21 | 27.06 | 27.11 | 26.83 | 44 |
Apr 1, 2024 | 27.30 | 27.63 | 27.30 | 27.48 | 27.20 | 27 |
Mar 28, 2024 | 26.80 | 27.15 | 26.50 | 27.07 | 26.79 | 1,590 |
Mar 27, 2024 | 25.40 | 26.50 | 25.40 | 26.50 | 26.23 | 661 |
Mar 26, 2024 | 25.83 | 25.83 | 25.40 | 25.40 | 25.14 | 623 |
Mar 25, 2024 | 25.95 | 25.99 | 25.95 | 25.98 | 25.72 | 5 |
Mar 22, 2024 | 26.53 | 26.53 | 25.98 | 25.98 | 25.72 | 112 |
Mar 21, 2024 | 26.75 | 26.79 | 26.67 | 26.67 | 26.40 | 25 |
Mar 20, 2024 | 27.25 | 27.25 | 26.71 | 26.75 | 26.48 | 62 |
Mar 19, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.00 | - |
Mar 18, 2024 | 26.70 | 27.28 | 26.70 | 27.28 | 27.00 | 276 |
Mar 15, 2024 | 26.70 | 26.75 | 25.91 | 25.91 | 25.65 | 1,099 |
Mar 14, 2024 | 26.10 | 26.20 | 26.10 | 26.11 | 25.84 | 65 |
Mar 13, 2024 | 26.58 | 26.58 | 26.38 | 26.38 | 26.11 | 963 |
Mar 12, 2024 | 26.16 | 26.16 | 25.85 | 25.85 | 25.59 | 628 |
Mar 11, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.01 | - |
Mar 8, 2024 | 26.34 | 26.70 | 26.23 | 26.28 | 26.01 | 995 |
Mar 7, 2024 | 25.91 | 26.40 | 25.91 | 26.26 | 25.99 | 261 |
Mar 6, 2024 | 0.12 Dividend | |||||
Mar 6, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.89 | 6 |
Mar 5, 2024 | 25.90 | 26.16 | 25.90 | 26.16 | 25.77 | 6 |
Mar 4, 2024 | 26.05 | 26.08 | 25.83 | 25.89 | 25.51 | 170 |
Mar 1, 2024 | 26.10 | 26.31 | 26.10 | 26.22 | 25.83 | 210 |
Feb 29, 2024 | 25.42 | 25.58 | 25.32 | 25.47 | 25.09 | 48 |
Feb 28, 2024 | 25.75 | 25.81 | 25.75 | 25.77 | 25.39 | 72 |
Feb 27, 2024 | 26.47 | 26.47 | 25.75 | 25.75 | 25.37 | 524 |
Feb 26, 2024 | 26.30 | 26.40 | 26.00 | 26.40 | 26.01 | 4 |
Feb 23, 2024 | 26.77 | 26.87 | 26.16 | 26.40 | 26.01 | 169 |
Feb 22, 2024 | 25.70 | 26.51 | 25.70 | 26.40 | 26.01 | 40 |
Feb 21, 2024 | 24.80 | 25.06 | 24.80 | 25.06 | 24.69 | 12 |
Feb 20, 2024 | 25.25 | 25.25 | 25.17 | 25.17 | 24.80 | 203 |
Feb 19, 2024 | 25.02 | 25.49 | 25.02 | 25.49 | 25.11 | 639 |
Feb 16, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.87 | 1 |
Feb 15, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.94 | 7 |
Feb 14, 2024 | 24.46 | 24.62 | 24.30 | 24.30 | 23.94 | 103 |
Feb 9, 2024 | 24.90 | 24.90 | 24.70 | 24.70 | 24.33 | 370 |
Feb 8, 2024 | 25.00 | 25.26 | 24.87 | 24.87 | 24.50 | 50 |
Feb 7, 2024 | 25.20 | 25.20 | 24.87 | 25.14 | 24.77 | 257 |
Feb 6, 2024 | 25.00 | 25.20 | 24.79 | 25.20 | 24.83 | 11 |
Feb 5, 2024 | 25.75 | 25.75 | 25.00 | 25.00 | 24.63 | 6 |
Feb 2, 2024 | 25.00 | 25.64 | 24.95 | 25.49 | 25.11 | 169 |
Feb 1, 2024 | 26.01 | 26.01 | 25.15 | 25.28 | 24.91 | 219 |
Jan 31, 2024 | 26.63 | 26.63 | 25.43 | 25.50 | 25.12 | 103 |
Jan 30, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 25.94 | 8 |
Jan 29, 2024 | 26.29 | 26.50 | 26.25 | 26.50 | 26.11 | 7 |
Jan 26, 2024 | 26.33 | 26.37 | 26.25 | 26.37 | 25.98 | 8,106 |
Jan 25, 2024 | 26.00 | 26.29 | 26.00 | 26.29 | 25.90 | 7 |
Jan 24, 2024 | 26.40 | 26.57 | 26.24 | 26.24 | 25.85 | 383 |
Jan 23, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.60 | 5 |
Jan 22, 2024 | 26.63 | 26.63 | 26.57 | 26.57 | 26.18 | 5 |
Jan 19, 2024 | 26.18 | 26.18 | 25.93 | 25.93 | 25.55 | 26 |
Jan 18, 2024 | 26.15 | 26.15 | 26.01 | 26.01 | 25.62 | 41 |
Jan 17, 2024 | 26.65 | 26.65 | 25.81 | 25.84 | 25.46 | 873 |
Jan 16, 2024 | 26.85 | 26.85 | 26.24 | 26.44 | 26.05 | 104 |
Jan 15, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.41 | 365 |
Jan 12, 2024 | 27.00 | 27.00 | 26.49 | 26.49 | 26.10 | 443 |
Jan 11, 2024 | 26.89 | 27.34 | 26.89 | 27.22 | 26.82 | 35 |
Jan 10, 2024 | 27.95 | 28.12 | 27.34 | 27.44 | 27.03 | 1,075 |
Jan 9, 2024 | 28.04 | 28.16 | 27.99 | 27.99 | 27.58 | 2,218 |
Jan 8, 2024 | 28.50 | 28.50 | 28.11 | 28.44 | 28.02 | 198 |
Jan 5, 2024 | 29.84 | 29.84 | 28.65 | 28.65 | 28.23 | 16 |
Jan 4, 2024 | 30.24 | 30.24 | 29.25 | 29.25 | 28.82 | 14 |
Jan 3, 2024 | 30.02 | 30.39 | 29.58 | 30.39 | 29.94 | 513 |
Jan 2, 2024 | 29.62 | 30.18 | 28.93 | 30.18 | 29.73 | 4,040 |
Dec 28, 2023 | 30.04 | 30.04 | 29.03 | 29.03 | 28.60 | 1,695 |
Dec 27, 2023 | 29.61 | 29.61 | 29.43 | 29.45 | 29.01 | 150 |
Dec 26, 2023 | 29.69 | 29.69 | 29.07 | 29.34 | 28.91 | 258 |
Dec 22, 2023 | 29.30 | 29.35 | 29.30 | 29.30 | 28.87 | 130 |
Dec 21, 2023 | 29.64 | 29.64 | 29.13 | 29.57 | 29.13 | 11 |
Dec 20, 2023 | 30.87 | 30.87 | 29.60 | 29.60 | 29.16 | 142 |
Dec 19, 2023 | 30.35 | 30.35 | 30.30 | 30.30 | 29.85 | 135 |
Dec 18, 2023 | 29.90 | 30.90 | 29.90 | 30.38 | 29.93 | 1,365 |
Dec 15, 2023 | 30.56 | 30.56 | 30.12 | 30.12 | 29.67 | 422 |
Dec 14, 2023 | 30.17 | 30.93 | 30.17 | 30.48 | 30.03 | 323 |
Dec 13, 2023 | 29.08 | 29.90 | 29.08 | 29.76 | 29.32 | 298 |
Dec 12, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.50 | 7 |
Dec 11, 2023 | 29.37 | 29.37 | 29.15 | 29.24 | 28.81 | 31 |
Dec 8, 2023 | 29.16 | 29.37 | 29.02 | 29.37 | 28.93 | 494 |
Dec 7, 2023 | 28.91 | 29.70 | 28.85 | 29.64 | 29.20 | 778 |
Dec 6, 2023 | 0.12 Dividend | |||||
Dec 6, 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 28.85 | - |
Dec 5, 2023 | 29.43 | 29.43 | 28.83 | 29.28 | 28.73 | 41 |
Dec 4, 2023 | 29.91 | 30.30 | 29.73 | 29.73 | 29.17 | 339 |
Dec 1, 2023 | 29.02 | 30.00 | 27.57 | 29.91 | 29.35 | 567 |
Nov 30, 2023 | 29.35 | 29.37 | 29.30 | 29.31 | 28.76 | 450 |
Nov 29, 2023 | 29.75 | 29.76 | 29.47 | 29.47 | 28.92 | 828 |
Nov 28, 2023 | 29.23 | 29.40 | 29.20 | 29.31 | 28.76 | 408 |
Nov 27, 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 28.52 | - |
Nov 24, 2023 | 29.61 | 29.61 | 29.07 | 29.07 | 28.52 | 25 |
Nov 23, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 28.68 | - |
Nov 22, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 28.68 | 50 |
Nov 21, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 28.68 | - |
Nov 20, 2023 | 29.21 | 29.30 | 29.21 | 29.23 | 28.68 | 113 |
Nov 17, 2023 | 29.23 | 29.50 | 29.23 | 29.50 | 28.95 | 202 |
Nov 16, 2023 | 29.64 | 30.10 | 29.46 | 29.74 | 29.18 | 618 |
Nov 14, 2023 | 28.50 | 29.35 | 28.50 | 29.29 | 28.74 | 1,423 |
Nov 13, 2023 | 27.24 | 28.30 | 27.24 | 28.20 | 27.67 | 1,417 |
Nov 10, 2023 | 27.20 | 27.54 | 27.20 | 27.54 | 27.02 | 695 |
Nov 9, 2023 | 27.35 | 28.22 | 27.00 | 27.00 | 26.49 | 2,548 |
Nov 8, 2023 | 26.09 | 27.32 | 25.91 | 27.26 | 26.75 | 1,676 |
Nov 7, 2023 | 26.50 | 26.50 | 25.75 | 26.09 | 25.60 | 655 |
Nov 6, 2023 | 27.15 | 27.15 | 26.50 | 26.50 | 26.00 | 365 |
Nov 3, 2023 | 26.70 | 27.26 | 26.56 | 27.23 | 26.72 | 325 |
Nov 1, 2023 | 27.50 | 27.76 | 26.70 | 26.70 | 26.20 | 405 |
Oct 31, 2023 | 27.49 | 27.49 | 27.23 | 27.23 | 26.72 | 8 |
Oct 30, 2023 | 27.51 | 28.23 | 27.51 | 28.23 | 27.70 | 590 |
Oct 27, 2023 | 27.75 | 27.75 | 27.19 | 27.50 | 26.98 | 419 |
Oct 26, 2023 | 27.75 | 27.93 | 27.75 | 27.93 | 27.41 | 36 |
Oct 25, 2023 | 28.00 | 28.00 | 27.75 | 27.75 | 27.23 | 19 |
Oct 24, 2023 | 28.20 | 28.78 | 28.20 | 28.43 | 27.90 | 35 |
Oct 23, 2023 | 28.84 | 28.84 | 28.17 | 28.20 | 27.67 | 1,413 |
Oct 20, 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.18 | - |
Oct 19, 2023 | 30.91 | 31.04 | 30.76 | 30.76 | 30.18 | 844 |
Oct 18, 2023 | 31.12 | 31.12 | 30.88 | 30.88 | 30.30 | 19 |
Oct 17, 2023 | 31.14 | 31.18 | 31.14 | 31.18 | 30.59 | 8 |
Oct 16, 2023 | 31.01 | 31.01 | 30.71 | 30.71 | 30.13 | 61 |
Oct 13, 2023 | 30.80 | 30.80 | 30.78 | 30.78 | 30.20 | 3 |
Oct 11, 2023 | 30.87 | 30.87 | 30.00 | 30.00 | 29.44 | 1,469 |
Oct 10, 2023 | 31.27 | 31.27 | 30.74 | 30.87 | 30.29 | 189 |
Oct 9, 2023 | 30.24 | 30.73 | 30.21 | 30.65 | 30.07 | 2,305 |
Oct 6, 2023 | 29.84 | 29.84 | 29.05 | 29.09 | 28.54 | 131 |
Oct 5, 2023 | 29.32 | 29.47 | 29.21 | 29.25 | 28.70 | 744 |
Oct 4, 2023 | 29.19 | 29.19 | 28.65 | 28.65 | 28.11 | 593 |
Oct 3, 2023 | 29.24 | 29.39 | 29.12 | 29.19 | 28.64 | 125 |
Oct 2, 2023 | 30.10 | 30.10 | 29.49 | 29.49 | 28.94 | 750 |
Sep 29, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 28.91 | - |
Sep 28, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 28.91 | - |
Sep 27, 2023 | 29.77 | 30.00 | 29.46 | 29.46 | 28.91 | 2,490 |
Sep 26, 2023 | 29.75 | 29.75 | 29.30 | 29.30 | 28.75 | 75 |
Sep 25, 2023 | 29.66 | 29.80 | 29.50 | 29.63 | 29.07 | 247 |
Sep 22, 2023 | 29.70 | 29.70 | 29.49 | 29.66 | 29.10 | 12 |
Sep 21, 2023 | 30.23 | 30.23 | 29.93 | 29.93 | 29.37 | 38 |
Sep 20, 2023 | 32.00 | 32.78 | 30.09 | 30.23 | 29.66 | 5,091 |
Sep 19, 2023 | 31.59 | 31.93 | 31.44 | 31.93 | 31.33 | 41 |
Sep 18, 2023 | 31.22 | 31.22 | 30.67 | 30.93 | 30.35 | 68 |
Sep 15, 2023 | 31.55 | 31.93 | 31.27 | 31.27 | 30.68 | 127 |
Sep 14, 2023 | 31.24 | 31.55 | 31.24 | 31.55 | 30.96 | 113 |
Sep 13, 2023 | 30.50 | 30.60 | 30.42 | 30.42 | 29.85 | 35 |