BVC COP
Grupo Nutresa S. A. (NUTRESA.CL)
124,160.00
+2,760.00
+(2.27%)
At close: April 29 at 12:59:52 PM EDT
Currency in COP 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 29, 2025 | 121,400.00 | 124,160.00 | 121,760.00 | 124,160.00 | 124,160.00 | 3,782 |
| Apr 28, 2025 | 121,400.00 | 121,400.00 | 121,400.00 | 121,400.00 | 121,400.00 | 149 |
| Apr 25, 2025 | 120,000.00 | 121,400.00 | 121,400.00 | 121,400.00 | 121,400.00 | 426 |
| Apr 24, 2025 | 119,020.00 | 120,000.00 | 118,000.00 | 120,000.00 | 120,000.00 | 401 |
| Apr 23, 2025 | 119,700.00 | 121,980.00 | 116,600.00 | 119,020.00 | 119,020.00 | 1,091 |
| Apr 22, 2025 | 119,700.00 | 119,700.00 | 119,700.00 | 119,700.00 | 119,700.00 | 132 |
| Apr 21, 2025 | 119,700.00 | 119,700.00 | 119,700.00 | 119,700.00 | 119,700.00 | 87 |
| Apr 18, 2025 | 119,700.00 | 119,700.00 | 119,700.00 | 119,700.00 | 119,700.00 | - |
| Apr 17, 2025 | 119,700.00 | 119,700.00 | 119,700.00 | 119,700.00 | 119,700.00 | - |
| Apr 16, 2025 | 118,360.00 | 119,900.00 | 117,000.00 | 119,700.00 | 119,700.00 | 4,507 |
| Apr 15, 2025 | 119,400.00 | 118,440.00 | 117,000.00 | 118,360.00 | 118,360.00 | 11,501 |
| Apr 14, 2025 | 122,500.00 | 119,400.00 | 119,400.00 | 119,400.00 | 119,400.00 | 3,679 |
| Apr 11, 2025 | 122,000.00 | 122,500.00 | 122,500.00 | 122,500.00 | 122,500.00 | 4,465 |
| Apr 10, 2025 | 121,980.00 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 1,170 |
| Apr 9, 2025 | 122,000.00 | 122,000.00 | 116,020.00 | 121,980.00 | 121,980.00 | 12,323 |
| Apr 8, 2025 | 120,700.00 | 122,780.00 | 119,000.00 | 122,000.00 | 122,000.00 | 4,265 |
| Apr 7, 2025 | 124,760.00 | 120,700.00 | 113,720.00 | 120,700.00 | 120,700.00 | 4,277 |
| Apr 4, 2025 | 124,760.00 | 124,760.00 | 124,760.00 | 124,760.00 | 124,760.00 | 2,666 |
| Apr 3, 2025 | 124,760.00 | 124,760.00 | 124,760.00 | 124,760.00 | 124,760.00 | 1,882 |
| Apr 2, 2025 | 123,280.00 | 125,000.00 | 122,000.00 | 124,760.00 | 124,760.00 | 7,835 |
| Apr 1, 2025 | 125,000.00 | 124,800.00 | 120,500.00 | 123,280.00 | 123,280.00 | 3,837 |
| Mar 31, 2025 | 123,500.00 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 1,293 |
| Mar 28, 2025 | 122,000.00 | 124,000.00 | 123,500.00 | 123,500.00 | 123,500.00 | 1,015 |
| Mar 27, 2025 | 122,000.00 | 122,000.00 | 121,980.00 | 122,000.00 | 122,000.00 | 2,620 |
| Mar 26, 2025 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 5,523 |
| Mar 25, 2025 | 112,220.00 | 122,000.00 | 115,000.00 | 122,000.00 | 122,000.00 | 6,936 |
| Mar 24, 2025 | 115,020.00 | 115,020.00 | 115,020.00 | 115,020.00 | 115,020.00 | - |
| Mar 21, 2025 | 115,020.00 | 115,020.00 | 115,020.00 | 115,020.00 | 115,020.00 | - |
| Mar 20, 2025 | 122,200.00 | 115,020.00 | 110,000.00 | 115,020.00 | 115,020.00 | 6,647 |
| Mar 19, 2025 | 122,600.00 | 122,200.00 | 116,100.00 | 122,200.00 | 122,200.00 | 2,288 |
| Mar 18, 2025 | 125,000.00 | 122,600.00 | 122,000.00 | 122,600.00 | 122,600.00 | 1,018 |
| Mar 17, 2025 | 118,000.00 | 125,000.00 | 117,920.00 | 125,000.00 | 125,000.00 | 4,590 |
| Mar 14, 2025 | 118,000.00 | 118,000.00 | 116,000.00 | 118,000.00 | 118,000.00 | 1,580 |
| Mar 13, 2025 | 118,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | 97 |
| Mar 12, 2025 | 117,500.00 | 118,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | 245 |
| Mar 11, 2025 | 118,000.00 | 117,500.00 | 117,500.00 | 117,500.00 | 117,500.00 | 262 |
| Mar 10, 2025 | 117,000.00 | 118,000.00 | 113,360.00 | 118,000.00 | 118,000.00 | 1,576 |
| Mar 7, 2025 | 112,900.00 | 117,000.00 | 115,940.00 | 117,000.00 | 117,000.00 | 1,003 |
| Mar 6, 2025 | 113,040.00 | 112,900.00 | 112,900.00 | 112,900.00 | 112,900.00 | 805 |
| Mar 5, 2025 | 117,900.00 | 114,240.00 | 113,040.00 | 113,040.00 | 113,040.00 | 621 |
| Mar 4, 2025 | 119,900.00 | 117,900.00 | 112,500.00 | 117,900.00 | 117,900.00 | 1,633 |
| Mar 3, 2025 | 119,900.00 | 119,900.00 | 119,900.00 | 119,900.00 | 119,900.00 | 381 |
| Feb 28, 2025 | 118,500.00 | 119,900.00 | 119,900.00 | 119,900.00 | 119,900.00 | 367 |
| Feb 27, 2025 | 117,000.00 | 118,500.00 | 112,520.00 | 118,500.00 | 118,500.00 | 2,696 |
| Feb 26, 2025 | 113,000.00 | 117,000.00 | 111,100.00 | 117,000.00 | 117,000.00 | 2,866 |
| Feb 25, 2025 | 114,840.00 | 116,960.00 | 107,100.00 | 113,000.00 | 113,000.00 | 10,768 |
| Feb 24, 2025 | 109,980.00 | 118,000.00 | 107,500.00 | 114,840.00 | 114,840.00 | 8,660 |
| Feb 21, 2025 | 114,980.00 | 111,980.00 | 103,520.00 | 109,980.00 | 109,980.00 | 4,145 |
| Feb 20, 2025 | 119,900.00 | 119,800.00 | 111,220.00 | 114,980.00 | 114,980.00 | 3,609 |
| Feb 19, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 176 |
| Feb 18, 2025 | 125,000.00 | 125,000.00 | 112,500.00 | 117,000.00 | 117,000.00 | 2,465 |
| Feb 17, 2025 | 118,000.00 | 129,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 2,245 |
| Feb 14, 2025 | 109,000.00 | 118,020.00 | 118,000.00 | 118,000.00 | 118,000.00 | 745 |
| Feb 13, 2025 | 100,020.00 | 109,000.00 | 104,900.00 | 109,000.00 | 109,000.00 | 2,149 |
| Feb 12, 2025 | 100,020.00 | 100,020.00 | 100,020.00 | 100,020.00 | 100,020.00 | 208 |
| Feb 11, 2025 | 100,000.00 | 100,020.00 | 99,980.00 | 100,020.00 | 100,020.00 | 5,725 |
| Feb 10, 2025 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 262 |
| Feb 7, 2025 | 100,000.00 | 100,000.00 | 95,100.00 | 100,000.00 | 100,000.00 | 631 |
| Feb 6, 2025 | 91,000.00 | 100,000.00 | 96,200.00 | 100,000.00 | 100,000.00 | 3,709 |
| Feb 5, 2025 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 113 |
| Feb 4, 2025 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 241 |
| Feb 3, 2025 | 96,700.00 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 316 |
| Jan 31, 2025 | 96,700.00 | 96,700.00 | 96,700.00 | 96,700.00 | 96,700.00 | 199 |
| Jan 30, 2025 | 92,020.00 | 96,700.00 | 94,020.00 | 96,700.00 | 96,700.00 | 490 |
| Jan 29, 2025 | 92,020.00 | 92,020.00 | 92,020.00 | 92,020.00 | 92,020.00 | 34 |
| Jan 28, 2025 | 92,020.00 | 92,020.00 | 92,020.00 | 92,020.00 | 92,020.00 | 244 |
| Jan 27, 2025 | 92,000.00 | 92,020.00 | 92,020.00 | 92,020.00 | 92,020.00 | 521 |
| Jan 24, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 97 |
| Jan 23, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 17 |
| Jan 22, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 215 |
| Jan 21, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | - |
| Jan 20, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 386 |
| Jan 17, 2025 | 87,540.00 | 92,000.00 | 91,000.00 | 92,000.00 | 92,000.00 | 775 |
| Jan 16, 2025 | 87,540.00 | 87,540.00 | 87,540.00 | 87,540.00 | 87,540.00 | 374 |
| Jan 15, 2025 | 87,540.00 | 87,540.00 | 87,540.00 | 87,540.00 | 87,540.00 | 326 |
| Jan 14, 2025 | 87,000.00 | 87,600.00 | 87,540.00 | 87,540.00 | 87,540.00 | 404 |
| Jan 13, 2025 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 227 |
| Jan 10, 2025 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 119 |
| Jan 9, 2025 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 97 |
| Jan 8, 2025 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 185 |
| Jan 7, 2025 | 81,980.00 | 87,000.00 | 85,000.00 | 87,000.00 | 87,000.00 | 832 |
| Jan 3, 2025 | 79,000.00 | 81,980.00 | 78,000.00 | 81,980.00 | 81,980.00 | 36,501 |
| Jan 2, 2025 | 79,000.00 | 79,000.00 | 78,000.00 | 79,000.00 | 79,000.00 | 2,833 |
| Dec 31, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | - |
| Dec 30, 2024 | 79,000.00 | 79,000.00 | 78,980.00 | 79,000.00 | 79,000.00 | 17,273 |
| Dec 27, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 1,236 |
| Dec 26, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 848 |
| Dec 25, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | - |
| Dec 24, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 1,500 |
| Dec 23, 2024 | 78,000.00 | 79,000.00 | 78,900.00 | 79,000.00 | 79,000.00 | 7,980 |
| Dec 20, 2024 | 79,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 2,216 |
| Dec 19, 2024 | 78,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 3,133 |
| Dec 18, 2024 | 71,600.00 | 78,000.00 | 77,980.00 | 78,000.00 | 78,000.00 | 5,046 |
| Dec 17, 2024 | 79,000.00 | 75,560.00 | 71,600.00 | 71,600.00 | 71,600.00 | 827 |
| Dec 16, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 20 |
| Dec 13, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 8,142 |
| Dec 12, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 35 |
| Dec 11, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 48 |
| Dec 10, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 2 |
| Dec 9, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 13 |
| Dec 6, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 1,395 |
| Dec 5, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 34 |
| Dec 4, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 21 |
| Dec 3, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 138 |
| Dec 2, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 208 |
| Nov 29, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 67 |
| Nov 28, 2024 | 79,500.00 | 79,000.00 | 77,000.00 | 79,000.00 | 79,000.00 | 8,521 |
| Nov 27, 2024 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 38 |
| Nov 26, 2024 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 32 |
| Nov 25, 2024 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 197 |
| Nov 22, 2024 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 59 |
| Nov 21, 2024 | 78,980.00 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 204 |
| Nov 20, 2024 | 79,000.00 | 78,980.00 | 78,980.00 | 78,980.00 | 78,980.00 | 238 |
| Nov 19, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 56 |
| Nov 18, 2024 | 80,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 2,694 |
| Nov 15, 2024 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 135 |
| Nov 14, 2024 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 68 |
| Nov 13, 2024 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 70 |
| Nov 12, 2024 | 80,000.00 | 80,000.00 | 79,900.00 | 80,000.00 | 80,000.00 | 1,154 |
| Nov 8, 2024 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 91 |
| Nov 7, 2024 | 78,480.00 | 80,000.00 | 72,100.00 | 80,000.00 | 80,000.00 | 3,079 |
| Nov 6, 2024 | 78,480.00 | 78,480.00 | 78,480.00 | 78,480.00 | 78,480.00 | 32 |
| Nov 5, 2024 | 78,480.00 | 78,480.00 | 78,480.00 | 78,480.00 | 78,480.00 | 153 |
| Nov 1, 2024 | 80,000.00 | 78,480.00 | 76,520.00 | 78,480.00 | 78,480.00 | 459 |
| Oct 31, 2024 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80 |
| Oct 30, 2024 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 185 |
| Oct 29, 2024 | 80,000.00 | 80,000.00 | 75,700.00 | 80,000.00 | 80,000.00 | 1,347 |
| Oct 28, 2024 | 77,700.00 | 80,000.00 | 74,000.00 | 80,000.00 | 80,000.00 | 1,970 |
| Oct 25, 2024 | 77,540.00 | 77,700.00 | 77,500.00 | 77,700.00 | 77,700.00 | 760 |
| Oct 24, 2024 | 82,500.00 | 77,580.00 | 77,540.00 | 77,540.00 | 77,540.00 | 880 |
| Oct 23, 2024 | 82,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | 293 |
| Oct 22, 2024 | 82,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | 58 |
| Oct 21, 2024 | 82,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | 503 |
| Oct 18, 2024 | 77,000.00 | 82,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | 1,989 |
| Oct 17, 2024 | 75,000.00 | 77,000.00 | 70,420.00 | 77,000.00 | 77,000.00 | 5,060 |
| Oct 16, 2024 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 267 |
| Oct 15, 2024 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 413 |
| Oct 11, 2024 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 40 |
| Oct 10, 2024 | 72,000.00 | 75,000.00 | 67,800.00 | 75,000.00 | 75,000.00 | 4,725 |
| Oct 9, 2024 | 72,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | 35 |
| Oct 8, 2024 | 69,680.00 | 69,540.00 | 72,000.00 | 72,000.00 | 72,000.00 | 10,015 |
| Oct 7, 2024 | 69,680.00 | 69,680.00 | 69,680.00 | 69,680.00 | 69,680.00 | 126 |
| Oct 4, 2024 | 69,680.00 | 69,680.00 | 69,680.00 | 69,680.00 | 69,680.00 | 236 |
| Oct 3, 2024 | 69,740.00 | 69,680.00 | 69,680.00 | 69,680.00 | 69,680.00 | 1,544 |
| Oct 2, 2024 | 69,740.00 | 69,740.00 | 69,740.00 | 69,740.00 | 69,740.00 | 216 |
| Oct 1, 2024 | 69,740.00 | 69,740.00 | 69,740.00 | 69,740.00 | 69,740.00 | 94 |
| Sep 30, 2024 | 69,740.00 | 69,740.00 | 69,740.00 | 69,740.00 | 69,740.00 | 171 |
| Sep 27, 2024 | 70,000.00 | 70,000.00 | 69,000.00 | 69,740.00 | 69,740.00 | 4,149 |
| Sep 26, 2024 | 66,900.00 | 70,000.00 | 67,500.00 | 70,000.00 | 70,000.00 | 2,793 |
| Sep 25, 2024 | 66,900.00 | 66,900.00 | 66,900.00 | 66,900.00 | 66,900.00 | 2,189 |
| Sep 24, 2024 | 67,000.00 | 66,900.00 | 63,100.00 | 66,900.00 | 66,900.00 | 2,582 |
| Sep 23, 2024 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 162 |
| Sep 20, 2024 | 65,980.00 | 67,000.00 | 62,680.00 | 67,000.00 | 67,000.00 | 3,292 |
| Sep 19, 2024 | 66,000.00 | 65,980.00 | 65,980.00 | 65,980.00 | 65,980.00 | 369 |
| Sep 18, 2024 | 66,000.00 | 66,000.00 | 64,020.00 | 66,000.00 | 66,000.00 | 1,084 |
| Sep 17, 2024 | 64,280.00 | 66,000.00 | 64,800.00 | 66,000.00 | 66,000.00 | 4,825 |
| Sep 16, 2024 | 64,280.00 | 64,280.00 | 64,280.00 | 64,280.00 | 64,280.00 | 693 |
| Sep 13, 2024 | 62,000.00 | 64,280.00 | 62,000.00 | 64,280.00 | 64,280.00 | 1,825 |
| Sep 12, 2024 | 61,000.00 | 62,000.00 | 60,000.00 | 62,000.00 | 62,000.00 | 2,476 |
| Sep 11, 2024 | 60,500.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 586 |
| Sep 10, 2024 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 145 |
| Sep 9, 2024 | 60,000.00 | 60,500.00 | 59,800.00 | 60,500.00 | 60,500.00 | 4,033 |
| Sep 6, 2024 | 58,780.00 | 60,000.00 | 56,500.00 | 60,000.00 | 60,000.00 | 2,442 |
| Sep 5, 2024 | 58,780.00 | 58,780.00 | 58,780.00 | 58,780.00 | 58,780.00 | 303 |
| Sep 4, 2024 | 58,780.00 | 58,780.00 | 58,780.00 | 58,780.00 | 58,780.00 | 99 |
| Sep 3, 2024 | 58,780.00 | 58,780.00 | 58,780.00 | 58,780.00 | 58,780.00 | 27 |
| Sep 2, 2024 | 59,000.00 | 58,780.00 | 56,820.00 | 58,780.00 | 58,780.00 | 902 |
| Aug 30, 2024 | 59,000.00 | 59,000.00 | 58,980.00 | 59,000.00 | 59,000.00 | 375 |
| Aug 29, 2024 | 1135.98 Dividend | |||||
| Aug 29, 2024 | 58,980.00 | 59,000.00 | 56,420.00 | 59,000.00 | 59,000.00 | 1,846 |
| Aug 28, 2024 | 58,000.00 | 58,980.00 | 58,500.00 | 58,980.00 | 57,844.02 | 4,719 |
| Aug 27, 2024 | 57,800.00 | 58,000.00 | 55,880.00 | 58,000.00 | 56,882.89 | 5,495 |
| Aug 26, 2024 | 57,880.00 | 57,800.00 | 55,460.00 | 57,800.00 | 56,686.75 | 1,516 |
| Aug 23, 2024 | 57,280.00 | 57,880.00 | 55,380.00 | 57,880.00 | 56,765.21 | 2,455 |
| Aug 22, 2024 | 58,000.00 | 57,280.00 | 55,620.00 | 57,280.00 | 56,176.77 | 3,317 |
| Aug 21, 2024 | 56,660.00 | 58,000.00 | 57,000.00 | 58,000.00 | 56,882.89 | 1,499 |
| Aug 20, 2024 | 55,980.00 | 56,900.00 | 55,980.00 | 56,660.00 | 55,568.71 | 10,726 |
| Aug 16, 2024 | 55,120.00 | 55,980.00 | 55,980.00 | 55,980.00 | 54,901.80 | 2,119 |
| Aug 15, 2024 | 55,120.00 | 55,120.00 | 55,120.00 | 55,120.00 | 54,058.37 | 752 |
| Aug 14, 2024 | 56,500.00 | 55,120.00 | 55,040.00 | 55,120.00 | 54,058.37 | 3,634 |
| Aug 13, 2024 | 55,800.00 | 56,500.00 | 56,500.00 | 56,500.00 | 55,411.79 | 4,407 |
| Aug 12, 2024 | 55,400.00 | 55,800.00 | 54,060.00 | 55,800.00 | 54,725.27 | 4,460 |
| Aug 9, 2024 | 54,300.00 | 55,400.00 | 54,300.00 | 55,400.00 | 54,332.97 | 4,231 |
| Aug 8, 2024 | 56,700.00 | 55,500.00 | 53,060.00 | 54,300.00 | 53,254.16 | 12,494 |
| Aug 7, 2024 | 56,700.00 | 55,500.00 | 53,060.00 | 54,300.00 | 53,254.16 | 12,494 |
| Aug 6, 2024 | 53,000.00 | 56,700.00 | 52,980.00 | 56,700.00 | 55,607.93 | 5,625 |
| Aug 5, 2024 | 53,000.00 | 53,000.00 | 51,020.00 | 53,000.00 | 51,979.20 | 3,204 |
| Aug 2, 2024 | 53,500.00 | 56,000.00 | 52,300.00 | 53,000.00 | 51,979.20 | 5,866 |
| Aug 1, 2024 | 55,000.00 | 53,700.00 | 52,300.00 | 53,500.00 | 52,469.57 | 6,465 |
| Jul 31, 2024 | 54,000.00 | 55,000.00 | 51,700.00 | 55,000.00 | 53,940.68 | 7,201 |
| Jul 30, 2024 | 54,000.00 | 54,000.00 | 51,760.00 | 54,000.00 | 52,959.94 | 1,852 |
| Jul 29, 2024 | 52,980.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,959.94 | 894 |
| Jul 26, 2024 | 53,000.00 | 53,000.00 | 52,000.00 | 52,980.00 | 51,959.58 | 1,932 |
| Jul 25, 2024 | 53,000.00 | 53,000.00 | 51,820.00 | 53,000.00 | 51,979.20 | 2,160 |
| Jul 24, 2024 | 52,000.00 | 53,000.00 | 51,200.00 | 53,000.00 | 51,979.20 | 5,093 |
| Jul 23, 2024 | 47,400.00 | 52,000.00 | 46,920.00 | 52,000.00 | 50,998.46 | 20,934 |
| Jul 22, 2024 | 49,000.00 | 49,060.00 | 47,400.00 | 47,400.00 | 46,487.06 | 4,679 |
| Jul 19, 2024 | 50,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 48,056.24 | 1,975 |
| Jul 18, 2024 | 50,000.00 | 50,000.00 | 49,960.00 | 50,000.00 | 49,036.98 | 6,196 |
| Jul 17, 2024 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 49,036.98 | 806 |
| Jul 16, 2024 | 50,460.00 | 50,000.00 | 48,580.00 | 50,000.00 | 49,036.98 | 2,293 |
| Jul 15, 2024 | 50,500.00 | 50,460.00 | 50,200.00 | 50,460.00 | 49,488.12 | 1,300 |
| Jul 12, 2024 | 51,000.00 | 50,500.00 | 50,500.00 | 50,500.00 | 49,527.35 | 1,836 |
| Jul 11, 2024 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 50,017.72 | 34 |
| Jul 10, 2024 | 52,000.00 | 51,100.00 | 50,320.00 | 51,000.00 | 50,017.72 | 8,833 |
| Jul 9, 2024 | 52,960.00 | 53,000.00 | 49,980.00 | 52,000.00 | 50,998.46 | 16,100 |
| Jul 8, 2024 | 52,960.00 | 52,960.00 | 52,960.00 | 52,960.00 | 51,939.97 | 505 |
| Jul 5, 2024 | 53,280.00 | 52,980.00 | 50,680.00 | 52,960.00 | 51,939.97 | 912 |
| Jul 4, 2024 | 51,780.00 | 53,280.00 | 53,280.00 | 53,280.00 | 52,253.80 | 2,723 |
| Jul 3, 2024 | 51,780.00 | 51,780.00 | 51,780.00 | 51,780.00 | 50,782.70 | 442 |
| Jul 2, 2024 | 51,800.00 | 51,800.00 | 50,200.00 | 51,780.00 | 50,782.70 | 1,128 |
| Jun 28, 2024 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 50,802.31 | 796 |
| Jun 27, 2024 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 50,802.31 | 648 |
| Jun 26, 2024 | 51,900.00 | 51,800.00 | 51,020.00 | 51,800.00 | 50,802.31 | 1,504 |
| Jun 25, 2024 | 51,900.00 | 51,900.00 | 51,780.00 | 51,900.00 | 50,900.39 | 4,344 |
| Jun 24, 2024 | 50,000.00 | 51,900.00 | 50,100.00 | 51,900.00 | 50,900.39 | 1,139 |
| Jun 21, 2024 | 54,460.00 | 54,460.00 | 50,000.00 | 50,000.00 | 49,036.98 | 30,682 |
| Jun 20, 2024 | 55,220.00 | 55,420.00 | 53,000.00 | 54,460.00 | 53,411.08 | 11,536 |
| Jun 19, 2024 | 58,000.00 | 55,220.00 | 55,000.00 | 55,220.00 | 54,156.44 | 3,456 |
| Jun 18, 2024 | 55,300.00 | 58,000.00 | 53,200.00 | 58,000.00 | 56,882.89 | 7,647 |
| Jun 17, 2024 | 55,540.00 | 55,500.00 | 55,280.00 | 55,300.00 | 54,234.90 | 1,543 |
| Jun 14, 2024 | 55,340.00 | 57,880.00 | 55,540.00 | 55,540.00 | 54,470.28 | 1,305 |
| Jun 13, 2024 | 59,900.00 | 58,000.00 | 55,340.00 | 55,340.00 | 54,274.13 | 3,961 |
| Jun 12, 2024 | 59,980.00 | 59,900.00 | 56,880.00 | 59,900.00 | 58,746.30 | 5,915 |
| Jun 11, 2024 | 57,000.00 | 59,980.00 | 57,000.00 | 59,980.00 | 58,824.76 | 10,234 |
| Jun 7, 2024 | 52,000.00 | 57,180.00 | 52,500.00 | 57,000.00 | 55,902.16 | 49,988 |
| Jun 6, 2024 | 52,220.00 | 52,000.00 | 49,100.00 | 52,000.00 | 50,998.46 | 4,447 |
| Jun 5, 2024 | 56,000.00 | 53,600.00 | 51,420.00 | 52,220.00 | 51,214.22 | 3,716 |
| Jun 4, 2024 | 59,100.00 | 59,200.00 | 50,020.00 | 56,000.00 | 54,921.42 | 19,592 |
| May 31, 2024 | 48,000.00 | 65,000.00 | 49,000.00 | 59,100.00 | 57,961.71 | 22,123 |
| May 30, 2024 | 44,320.00 | 48,000.00 | 44,480.00 | 48,000.00 | 47,075.50 | 10,575 |
| May 29, 2024 | 40,300.00 | 44,320.00 | 43,040.00 | 44,320.00 | 43,466.38 | 14,725 |
| May 28, 2024 | 35,000.00 | 42,000.00 | 36,500.00 | 40,300.00 | 39,523.80 | 32,300 |
| May 27, 2024 | 34,500.00 | 35,480.00 | 35,000.00 | 35,000.00 | 34,325.89 | 1,449 |
| May 24, 2024 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 33,835.52 | 388 |
| May 23, 2024 | 33,380.00 | 33,380.00 | 33,380.00 | 33,380.00 | 32,737.09 | - |
| May 22, 2024 | 33,380.00 | 33,380.00 | 33,380.00 | 33,380.00 | 32,737.09 | 1,609 |
| May 21, 2024 | 33,300.00 | 33,380.00 | 33,380.00 | 33,380.00 | 32,737.09 | 2,861 |
| May 20, 2024 | 35,960.00 | 33,300.00 | 33,300.00 | 33,300.00 | 32,658.63 | 2,842 |
| May 17, 2024 | 34,180.00 | 35,960.00 | 35,960.00 | 35,960.00 | 35,267.39 | 1,404 |
| May 16, 2024 | 33,100.00 | 34,180.00 | 33,100.00 | 34,180.00 | 33,521.68 | 1,687 |
| May 15, 2024 | 35,220.00 | 33,100.00 | 32,720.00 | 33,100.00 | 32,462.48 | 2,428 |
| May 14, 2024 | 35,220.00 | 35,220.00 | 35,220.00 | 35,220.00 | 34,541.65 | 490 |
| May 10, 2024 | 35,220.00 | 35,220.00 | 35,220.00 | 35,220.00 | 34,541.65 | 80 |
| May 9, 2024 | 35,220.00 | 35,220.00 | 35,220.00 | 35,220.00 | 34,541.65 | 361 |
| May 8, 2024 | 35,300.00 | 35,460.00 | 35,220.00 | 35,220.00 | 34,541.65 | 1,524 |
| May 7, 2024 | 36,500.00 | 35,300.00 | 35,300.00 | 35,300.00 | 34,620.11 | 813 |
| May 6, 2024 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 35,797.00 | 200 |
| May 3, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 45,800.54 | 350 |
| May 2, 2024 | 36,000.00 | 36,500.00 | 34,560.00 | 36,500.00 | 35,797.00 | 2,032 |
| Apr 30, 2024 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 35,306.63 | 134 |
| Apr 29, 2024 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 35,306.63 | 2,179 |