At close: September 13 at 4:54 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 | 20.80 | 20.97 | 20.79 | 20.79 | 20.79 | 25 |
Sep 12, 2024 | 20.55 | 20.97 | 20.55 | 20.97 | 20.97 | 813 |
Sep 11, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Sep 10, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1,200 |
Sep 9, 2024 | 18.60 | 18.60 | 18.12 | 18.12 | 18.12 | 4,731 |
Sep 6, 2024 | 18.62 | 18.62 | 18.10 | 18.10 | 18.10 | 1,531 |
Sep 5, 2024 | 18.98 | 19.09 | 18.40 | 18.62 | 18.62 | 2,081 |
Sep 4, 2024 | 18.29 | 18.50 | 17.86 | 17.86 | 17.86 | 351 |
Sep 3, 2024 | 18.76 | 18.76 | 18.50 | 18.50 | 18.50 | 500 |
Sep 2, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Aug 30, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Aug 29, 2024 | 19.20 | 19.42 | 19.20 | 19.42 | 19.42 | 1,121 |
Aug 28, 2024 | 18.74 | 18.74 | 18.60 | 18.60 | 18.60 | 235 |
Aug 27, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 5 |
Aug 26, 2024 | 18.92 | 19.02 | 18.90 | 19.00 | 19.00 | 61 |
Aug 23, 2024 | 17.96 | 19.18 | 17.96 | 18.90 | 18.90 | 569 |
Aug 22, 2024 | 17.24 | 17.30 | 17.24 | 17.30 | 17.30 | 9 |
Aug 21, 2024 | 16.91 | 16.98 | 16.91 | 16.98 | 16.98 | 11 |
Aug 20, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 10 |
Aug 19, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 600 |
Aug 16, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1 |
Aug 15, 2024 | 15.65 | 16.17 | 15.65 | 15.98 | 15.98 | 4,564 |
Aug 14, 2024 | 15.24 | 15.36 | 15.24 | 15.36 | 15.36 | 2,000 |
Aug 13, 2024 | 15.27 | 15.57 | 15.27 | 15.57 | 15.57 | 810 |
Aug 12, 2024 | 15.20 | 15.20 | 14.74 | 14.74 | 14.74 | 747 |
Aug 9, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1 |
Aug 8, 2024 | 15.16 | 15.52 | 15.16 | 15.28 | 15.28 | 833 |
Aug 7, 2024 | 15.38 | 15.38 | 15.00 | 15.00 | 15.00 | 710 |
Aug 6, 2024 | 14.82 | 15.06 | 14.82 | 15.06 | 15.06 | 181 |
Aug 5, 2024 | 14.30 | 15.12 | 14.16 | 14.82 | 14.82 | 743 |
Aug 2, 2024 | 15.56 | 15.56 | 15.55 | 15.55 | 15.55 | 778 |
Aug 1, 2024 | 16.40 | 16.46 | 15.66 | 15.74 | 15.74 | 823 |
Jul 31, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 330 |
Jul 30, 2024 | 16.34 | 16.34 | 16.09 | 16.09 | 16.09 | 832 |
Jul 29, 2024 | 16.54 | 16.54 | 16.33 | 16.33 | 16.33 | 114 |
Jul 26, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
Jul 25, 2024 | 16.24 | 16.37 | 16.24 | 16.37 | 16.37 | 500 |
Jul 24, 2024 | 16.00 | 16.12 | 15.86 | 15.94 | 15.94 | 731 |
Jul 23, 2024 | 17.07 | 17.12 | 17.07 | 17.12 | 17.12 | 1,355 |
Jul 22, 2024 | 17.16 | 17.24 | 17.16 | 17.24 | 17.24 | 1,000 |
Jul 19, 2024 | 17.63 | 17.63 | 17.52 | 17.52 | 17.52 | 1,505 |
Jul 18, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 7 |
Jul 17, 2024 | 17.58 | 17.90 | 17.50 | 17.90 | 17.90 | 125 |
Jul 16, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 30 |
Jul 15, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Jul 12, 2024 | 16.96 | 16.96 | 16.66 | 16.66 | 16.66 | 506 |
Jul 11, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 10 |
Jul 10, 2024 | 16.61 | 16.86 | 16.61 | 16.86 | 16.86 | 50 |
Jul 9, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Jul 8, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Jul 5, 2024 | 16.90 | 16.95 | 16.90 | 16.95 | 16.95 | 3 |
Jul 4, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 10 |
Jul 3, 2024 | 17.42 | 17.42 | 17.22 | 17.22 | 17.22 | 201 |
Jul 2, 2024 | 17.36 | 17.36 | 17.19 | 17.19 | 17.19 | 1,533 |
Jul 1, 2024 | 16.99 | 17.45 | 16.99 | 17.45 | 17.45 | 3,259 |
Jun 28, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Jun 27, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 18 |
Jun 26, 2024 | 14.95 | 15.05 | 14.95 | 15.05 | 15.05 | 200 |
Jun 25, 2024 | 14.69 | 14.85 | 14.69 | 14.83 | 14.83 | 66 |
Jun 24, 2024 | 14.78 | 14.81 | 14.52 | 14.81 | 14.81 | 102 |
Jun 21, 2024 | 14.17 | 14.72 | 14.17 | 14.72 | 14.72 | 33 |
Jun 20, 2024 | 14.17 | 14.46 | 14.07 | 14.46 | 14.46 | 1,174 |
Jun 19, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1 |
Jun 18, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Jun 17, 2024 | 14.65 | 14.80 | 14.65 | 14.75 | 14.75 | 3,603 |
Jun 14, 2024 | 14.99 | 14.99 | 14.36 | 14.65 | 14.65 | 1,640 |
Jun 13, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Jun 12, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1 |
Jun 11, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1 |
Jun 10, 2024 | 15.33 | 15.38 | 15.33 | 15.38 | 15.38 | 68 |
Jun 7, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Jun 6, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 2 |
Jun 5, 2024 | 15.23 | 15.30 | 15.20 | 15.20 | 15.20 | 82 |
Jun 4, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 435 |
Jun 3, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 4 |
May 31, 2024 | 15.22 | 15.22 | 14.91 | 14.96 | 14.96 | 3,521 |
May 29, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
May 28, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1 |
May 27, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
May 24, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1 |
May 23, 2024 | 14.88 | 14.88 | 14.59 | 14.59 | 14.59 | 102 |
May 22, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1,000 |
May 21, 2024 | 14.94 | 14.94 | 14.83 | 14.83 | 14.83 | 202 |
May 20, 2024 | 15.28 | 15.32 | 15.09 | 15.09 | 15.09 | 1,230 |
May 17, 2024 | 15.62 | 15.70 | 15.62 | 15.70 | 15.70 | 1,327 |
May 16, 2024 | 16.02 | 16.02 | 15.88 | 15.88 | 15.88 | 3 |
May 15, 2024 | 15.83 | 15.91 | 15.83 | 15.91 | 15.91 | 5 |
May 14, 2024 | 16.01 | 17.00 | 16.01 | 16.22 | 16.22 | 636 |
May 13, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 100 |
May 10, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
May 9, 2024 | 15.23 | 15.28 | 15.23 | 15.28 | 15.28 | 14 |
May 8, 2024 | 15.22 | 15.22 | 15.20 | 15.20 | 15.20 | 10 |
May 7, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 2 |
May 6, 2024 | 15.21 | 15.38 | 15.21 | 15.38 | 15.38 | 2 |
May 3, 2024 | 15.00 | 15.00 | 14.96 | 14.96 | 14.96 | 3 |
May 2, 2024 | 14.94 | 15.26 | 14.94 | 15.26 | 15.26 | 2,700 |
Apr 30, 2024 | 15.46 | 15.46 | 15.34 | 15.34 | 15.34 | 30 |
Apr 29, 2024 | 15.10 | 15.11 | 15.01 | 15.01 | 15.01 | 312 |
Apr 26, 2024 | 14.99 | 14.99 | 14.52 | 14.52 | 14.52 | 530 |
Apr 25, 2024 | 15.90 | 15.90 | 15.64 | 15.64 | 15.64 | 1,450 |
Apr 24, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2 |
Apr 23, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 6 |
Apr 22, 2024 | 14.98 | 15.06 | 14.73 | 15.06 | 15.06 | 243 |
Apr 19, 2024 | 15.08 | 15.10 | 15.01 | 15.01 | 15.01 | 2,101 |
Apr 18, 2024 | 15.11 | 15.42 | 15.11 | 15.42 | 15.42 | 40 |
Apr 17, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 6 |
Apr 16, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 6 |
Apr 15, 2024 | 15.48 | 15.48 | 15.32 | 15.32 | 15.32 | 65 |
Apr 12, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Apr 11, 2024 | 15.68 | 15.68 | 15.58 | 15.58 | 15.58 | 7 |
Apr 10, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 10 |
Apr 9, 2024 | 15.38 | 15.78 | 15.38 | 15.65 | 15.65 | 807 |
Apr 8, 2024 | 15.24 | 15.34 | 15.24 | 15.34 | 15.34 | 11 |
Apr 5, 2024 | 15.20 | 15.28 | 14.86 | 15.08 | 15.08 | 234 |
Apr 4, 2024 | 15.92 | 15.92 | 15.32 | 15.32 | 15.32 | 307 |
Apr 3, 2024 | 15.94 | 15.94 | 15.76 | 15.76 | 15.76 | 806 |
Apr 2, 2024 | 15.90 | 15.96 | 15.84 | 15.88 | 15.88 | 206 |
Apr 1, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 2 |
Mar 28, 2024 | 16.49 | 16.49 | 16.22 | 16.22 | 16.22 | 752 |
Mar 27, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 6 |
Mar 26, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 33 |
Mar 25, 2024 | 15.96 | 16.14 | 15.95 | 16.07 | 16.07 | 2,106 |
Mar 22, 2024 | 15.82 | 16.00 | 15.74 | 16.00 | 16.00 | 1,190 |
Mar 21, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Mar 20, 2024 | 16.07 | 16.30 | 15.84 | 16.30 | 16.30 | 53 |
Mar 19, 2024 | 16.14 | 16.28 | 16.13 | 16.20 | 16.20 | 2,671 |
Mar 18, 2024 | 15.94 | 16.02 | 15.94 | 15.99 | 15.99 | 18,075 |
Mar 15, 2024 | 16.07 | 16.07 | 15.94 | 15.94 | 15.94 | 7 |
Mar 14, 2024 | 16.07 | 16.07 | 15.86 | 16.04 | 16.04 | 2,026 |
Mar 13, 2024 | 16.00 | 16.07 | 16.00 | 16.07 | 16.07 | 7 |
Mar 12, 2024 | 16.12 | 16.12 | 15.98 | 16.00 | 16.00 | 2,508 |
Mar 11, 2024 | 16.00 | 16.12 | 16.00 | 16.12 | 16.12 | 2,211 |
Mar 8, 2024 | 15.76 | 16.20 | 15.76 | 15.96 | 15.96 | 1,063 |
Mar 7, 2024 | 15.66 | 15.66 | 15.42 | 15.42 | 15.42 | 8 |
Mar 6, 2024 | 15.68 | 15.68 | 15.30 | 15.36 | 15.36 | 6,164 |
Mar 5, 2024 | 15.54 | 15.66 | 15.54 | 15.66 | 15.66 | 156 |
Mar 4, 2024 | 15.84 | 15.84 | 15.32 | 15.50 | 15.50 | 294 |
Mar 1, 2024 | 15.82 | 15.84 | 15.53 | 15.84 | 15.84 | 203 |
Feb 29, 2024 | 16.20 | 16.22 | 16.20 | 16.22 | 16.22 | 23 |
Feb 28, 2024 | 15.74 | 15.96 | 15.62 | 15.78 | 15.78 | 30,981 |
Feb 27, 2024 | 15.70 | 15.74 | 15.62 | 15.62 | 15.62 | 29 |
Feb 26, 2024 | 16.20 | 16.20 | 15.98 | 15.98 | 15.98 | 15 |
Feb 23, 2024 | 15.88 | 15.97 | 15.88 | 15.88 | 15.88 | 16 |
Feb 22, 2024 | 16.16 | 16.24 | 15.42 | 15.60 | 15.60 | 3,208 |
Feb 21, 2024 | 16.46 | 16.66 | 16.12 | 16.16 | 16.16 | 6,707 |
Feb 20, 2024 | 17.10 | 17.10 | 16.40 | 16.63 | 16.63 | 29,910 |
Feb 19, 2024 | 18.50 | 18.50 | 17.70 | 18.42 | 18.42 | 705 |
Feb 16, 2024 | 19.80 | 19.82 | 17.90 | 18.00 | 18.00 | 16,784 |
Feb 15, 2024 | 23.05 | 23.56 | 22.78 | 23.56 | 23.56 | 1,340 |
Feb 14, 2024 | 22.22 | 22.80 | 22.20 | 22.78 | 22.78 | 1,457 |
Feb 9, 2024 | 24.23 | 24.23 | 23.50 | 23.58 | 23.58 | 251 |
Feb 8, 2024 | 23.80 | 24.00 | 23.72 | 23.75 | 23.75 | 1,564 |
Feb 7, 2024 | 23.20 | 23.52 | 23.16 | 23.50 | 23.50 | 2,790 |
Feb 6, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Feb 5, 2024 | 22.14 | 22.14 | 21.83 | 21.83 | 21.83 | 4,348 |
Feb 2, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 294 |
Feb 1, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Jan 31, 2024 | 22.22 | 22.41 | 22.22 | 22.25 | 22.25 | 422 |
Jan 30, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1,222 |
Jan 29, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 4 |
Jan 26, 2024 | 21.90 | 22.02 | 21.89 | 22.02 | 22.02 | 146 |
Jan 25, 2024 | 22.20 | 22.20 | 21.90 | 21.90 | 21.90 | 2 |
Jan 24, 2024 | 23.06 | 23.06 | 22.46 | 22.46 | 22.46 | 64 |
Jan 23, 2024 | 22.63 | 22.63 | 22.12 | 22.12 | 22.12 | 42 |
Jan 22, 2024 | 21.74 | 22.18 | 21.74 | 22.18 | 22.18 | 77 |
Jan 19, 2024 | 21.16 | 21.16 | 20.92 | 20.99 | 20.99 | 134 |
Jan 18, 2024 | 20.88 | 20.88 | 20.48 | 20.48 | 20.48 | 200 |
Jan 17, 2024 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 4,397 |
Jan 16, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 6,078 |
Jan 15, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 10 |
Jan 12, 2024 | 20.90 | 21.17 | 20.86 | 20.86 | 20.86 | 112 |
Jan 11, 2024 | 22.10 | 22.10 | 21.03 | 21.20 | 21.20 | 3,111 |
Jan 10, 2024 | 22.15 | 22.15 | 22.10 | 22.10 | 22.10 | 131 |
Jan 9, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
Jan 8, 2024 | 21.78 | 23.00 | 21.78 | 22.94 | 22.94 | 199 |
Jan 5, 2024 | 21.30 | 21.90 | 21.30 | 21.90 | 21.90 | 11 |
Jan 4, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 2 |
Jan 3, 2024 | 21.64 | 21.64 | 21.50 | 21.50 | 21.50 | 55 |
Jan 2, 2024 | 22.08 | 22.08 | 21.84 | 21.84 | 21.84 | 61 |
Dec 28, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Dec 27, 2023 | 22.68 | 22.75 | 22.49 | 22.58 | 22.58 | 83 |
Dec 26, 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 80 |
Dec 22, 2023 | 22.22 | 22.22 | 22.02 | 22.02 | 22.02 | 45 |
Dec 21, 2023 | 22.15 | 22.34 | 22.15 | 22.34 | 22.34 | 89 |
Dec 20, 2023 | 22.45 | 22.64 | 22.00 | 22.00 | 22.00 | 316 |
Dec 19, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 15 |
Dec 18, 2023 | 23.14 | 23.72 | 23.14 | 23.16 | 23.16 | 731 |
Dec 15, 2023 | 24.36 | 24.36 | 23.79 | 23.79 | 23.79 | 730 |
Dec 14, 2023 | 25.43 | 26.22 | 25.14 | 25.14 | 25.14 | 2,753 |
Dec 13, 2023 | 25.00 | 25.00 | 24.27 | 24.60 | 24.60 | 305 |
Dec 12, 2023 | 25.00 | 25.32 | 25.00 | 25.32 | 25.32 | 760 |
Dec 11, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 100 |
Dec 8, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 100 |
Dec 7, 2023 | 25.14 | 25.14 | 25.11 | 25.11 | 25.11 | 34 |
Dec 6, 2023 | 25.60 | 25.60 | 25.44 | 25.44 | 25.44 | 241 |
Dec 5, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 36 |
Dec 4, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Dec 1, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 101 |
Nov 30, 2023 | 26.64 | 26.64 | 25.36 | 25.36 | 25.36 | 136 |
Nov 29, 2023 | 26.31 | 26.40 | 26.28 | 26.28 | 26.28 | 1,030 |
Nov 28, 2023 | 25.65 | 25.83 | 25.60 | 25.60 | 25.60 | 251 |
Nov 27, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 6 |
Nov 24, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 6 |
Nov 23, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Nov 22, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 100 |
Nov 21, 2023 | 23.12 | 23.12 | 22.83 | 22.83 | 22.83 | 2,401 |
Nov 20, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Nov 17, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 315 |
Nov 16, 2023 | 21.40 | 21.87 | 21.40 | 21.87 | 21.87 | 73 |
Nov 14, 2023 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 23 |
Nov 13, 2023 | 20.04 | 20.56 | 20.04 | 20.56 | 20.56 | 201 |
Nov 10, 2023 | 19.74 | 20.20 | 19.74 | 20.20 | 20.20 | 28 |
Nov 9, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Nov 8, 2023 | 20.12 | 20.16 | 20.12 | 20.16 | 20.16 | 1,000 |
Nov 7, 2023 | 20.36 | 20.36 | 20.30 | 20.32 | 20.32 | 103 |
Nov 6, 2023 | 20.70 | 20.70 | 20.08 | 20.08 | 20.08 | 703 |
Nov 3, 2023 | 19.17 | 20.90 | 19.17 | 20.70 | 20.70 | 2,924 |
Nov 1, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Oct 31, 2023 | 15.00 | 15.00 | 14.92 | 14.92 | 14.92 | 105 |
Oct 30, 2023 | 14.23 | 14.23 | 13.95 | 14.15 | 14.15 | 2,057 |
Oct 27, 2023 | 14.26 | 14.26 | 13.95 | 14.07 | 14.07 | 2,005 |
Oct 26, 2023 | 14.98 | 14.98 | 14.00 | 14.26 | 14.26 | 1,796 |
Oct 25, 2023 | 15.15 | 15.15 | 14.98 | 14.98 | 14.98 | 205 |
Oct 24, 2023 | 15.68 | 15.68 | 15.28 | 15.46 | 15.46 | 306 |
Oct 23, 2023 | 15.46 | 15.46 | 15.15 | 15.15 | 15.15 | 5 |
Oct 20, 2023 | 15.66 | 15.66 | 15.46 | 15.46 | 15.46 | 8 |
Oct 19, 2023 | 16.32 | 16.32 | 15.78 | 15.78 | 15.78 | 107 |
Oct 18, 2023 | 16.16 | 16.28 | 15.78 | 15.78 | 15.78 | 1,120 |
Oct 17, 2023 | 17.10 | 17.20 | 17.06 | 17.06 | 17.06 | 1,534 |
Oct 16, 2023 | 16.96 | 17.18 | 16.70 | 17.18 | 17.18 | 4,102 |
Oct 13, 2023 | 16.74 | 16.96 | 16.74 | 16.96 | 16.96 | 489 |
Oct 11, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Oct 10, 2023 | 18.86 | 18.89 | 18.42 | 18.42 | 18.42 | 14,410 |
Oct 9, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Oct 6, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 10 |
Oct 5, 2023 | 17.47 | 18.15 | 17.47 | 18.15 | 18.15 | 1,011 |
Oct 4, 2023 | 17.78 | 17.88 | 17.78 | 17.88 | 17.88 | 26 |
Oct 3, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 761 |
Oct 2, 2023 | 17.70 | 18.04 | 17.66 | 17.66 | 17.66 | 298 |
Sep 29, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 47 |
Sep 28, 2023 | 17.16 | 17.18 | 16.96 | 17.02 | 17.02 | 538 |
Sep 27, 2023 | 17.00 | 17.18 | 17.00 | 17.18 | 17.18 | 9 |
Sep 26, 2023 | 17.00 | 17.00 | 16.96 | 16.98 | 16.98 | 1,012 |
Sep 25, 2023 | 17.12 | 17.12 | 17.00 | 17.00 | 17.00 | 46 |
Sep 22, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Sep 21, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Sep 20, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Sep 19, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Sep 18, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 250 |
Sep 15, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 400 |
Sep 14, 2023 | 17.49 | 19.22 | 17.49 | 19.22 | 19.22 | 6 |
Sep 13, 2023 | 20.05 | 20.05 | 19.40 | 19.40 | 19.40 | 814 |