São Paulo - Delayed Quote • BRL
IBOVESPA (^BVSP)
At close: April 26 at 5:20 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 26, 2024 | 124,650.92 | 126,826.13 | 124,650.92 | 126,526.27 | 126,526.27 | - |
| Apr 25, 2024 | 124,718.00 | 124,732.00 | 123,703.00 | 124,646.00 | 124,646.00 | 10,093,100 |
| Apr 24, 2024 | 125,149.00 | 125,473.00 | 124,556.00 | 124,741.00 | 124,741.00 | 10,526,300 |
| Apr 23, 2024 | 125,572.00 | 125,826.00 | 124,310.00 | 125,148.00 | 125,148.00 | 11,257,800 |
| Apr 22, 2024 | 125,124.00 | 126,081.00 | 124,633.00 | 125,573.00 | 125,573.00 | 10,264,100 |
| Apr 19, 2024 | 124,197.00 | 125,509.00 | 124,056.00 | 125,124.00 | 125,124.00 | 13,604,100 |
| Apr 18, 2024 | 124,171.00 | 125,140.00 | 123,397.00 | 124,196.00 | 124,196.00 | 10,662,400 |
| Apr 17, 2024 | 124,389.00 | 125,301.00 | 123,642.00 | 124,171.00 | 124,171.00 | 11,370,900 |
| Apr 16, 2024 | 125,316.00 | 125,316.00 | 123,756.00 | 124,389.00 | 124,389.00 | 14,009,800 |
| Apr 15, 2024 | 125,946.00 | 126,250.00 | 125,034.00 | 125,334.00 | 125,334.00 | 13,504,500 |
| Apr 12, 2024 | 127,396.00 | 127,640.00 | 125,635.00 | 125,946.00 | 125,946.00 | 10,246,600 |
| Apr 11, 2024 | 128,051.00 | 128,051.00 | 127,069.00 | 127,396.00 | 127,396.00 | 8,882,900 |
| Apr 10, 2024 | 129,872.00 | 129,872.00 | 127,732.00 | 128,054.00 | 128,054.00 | 10,451,800 |
| Apr 9, 2024 | 128,858.00 | 129,956.00 | 128,826.00 | 129,890.00 | 129,890.00 | 8,489,700 |
| Apr 8, 2024 | 126,796.00 | 129,178.00 | 126,796.00 | 128,857.00 | 128,857.00 | 8,128,300 |
| Apr 5, 2024 | 127,422.00 | 127,432.00 | 126,394.00 | 126,795.00 | 126,795.00 | 9,101,300 |
| Apr 4, 2024 | 127,313.00 | 129,627.00 | 127,178.00 | 127,428.00 | 127,428.00 | 13,229,200 |
| Apr 3, 2024 | 127,546.00 | 127,694.00 | 126,181.00 | 127,318.00 | 127,318.00 | 11,032,700 |
| Apr 2, 2024 | 126,990.00 | 127,654.00 | 126,669.00 | 127,549.00 | 127,549.00 | 9,073,600 |
| Apr 1, 2024 | 128,106.00 | 128,659.00 | 126,772.00 | 126,990.00 | 126,990.00 | 9,372,600 |
| Mar 28, 2024 | 127,689.00 | 128,364.00 | 127,270.00 | 128,106.00 | 128,106.00 | 9,943,400 |
| Mar 27, 2024 | 126,863.00 | 127,756.00 | 126,223.00 | 127,691.00 | 127,691.00 | 9,918,200 |
| Mar 26, 2024 | 126,931.00 | 127,193.00 | 126,591.00 | 126,863.00 | 126,863.00 | 9,435,700 |
| Mar 25, 2024 | 127,027.00 | 127,224.00 | 126,750.00 | 126,931.00 | 126,931.00 | 8,060,500 |
| Mar 22, 2024 | 128,159.00 | 128,159.00 | 126,879.00 | 127,027.00 | 127,027.00 | 9,367,800 |
| Mar 21, 2024 | 129,125.00 | 129,556.00 | 128,093.00 | 128,159.00 | 128,159.00 | 9,570,800 |
| Mar 20, 2024 | 127,534.00 | 129,210.00 | 127,349.00 | 129,125.00 | 129,125.00 | 10,819,300 |
| Mar 19, 2024 | 126,955.00 | 128,000.00 | 126,955.00 | 127,529.00 | 127,529.00 | 11,184,800 |
| Mar 18, 2024 | 126,758.00 | 127,540.00 | 126,272.00 | 126,954.00 | 126,954.00 | 10,512,100 |
| Mar 15, 2024 | 127,682.00 | 127,957.00 | 126,502.00 | 126,742.00 | 126,742.00 | 14,992,400 |
| Mar 14, 2024 | 127,992.00 | 128,256.00 | 127,192.00 | 127,690.00 | 127,690.00 | 9,292,600 |
| Mar 13, 2024 | 127,668.00 | 128,530.00 | 127,439.00 | 128,006.00 | 128,006.00 | 8,837,200 |
| Mar 12, 2024 | 126,124.00 | 128,039.00 | 126,121.00 | 127,668.00 | 127,668.00 | 9,483,700 |
| Mar 11, 2024 | 127,068.00 | 127,068.00 | 126,065.00 | 126,124.00 | 126,124.00 | 8,899,100 |
| Mar 8, 2024 | 128,335.00 | 128,338.00 | 125,802.00 | 127,071.00 | 127,071.00 | 11,937,900 |
| Mar 7, 2024 | 128,890.00 | 129,188.00 | 128,033.00 | 128,340.00 | 128,340.00 | 7,350,000 |
| Mar 6, 2024 | 128,099.00 | 129,323.00 | 128,099.00 | 128,890.00 | 128,890.00 | 11,057,900 |
| Mar 5, 2024 | 128,336.00 | 128,989.00 | 127,823.00 | 128,098.00 | 128,098.00 | 9,692,200 |
| Mar 4, 2024 | 129,176.00 | 129,307.00 | 128,278.00 | 128,341.00 | 128,341.00 | 7,967,700 |
| Mar 1, 2024 | 129,026.00 | 129,716.00 | 128,717.00 | 129,180.00 | 129,180.00 | 9,765,100 |
| Feb 29, 2024 | 130,155.00 | 130,155.00 | 128,669.00 | 129,020.00 | 129,020.00 | 12,003,100 |
| Feb 28, 2024 | 131,685.00 | 131,685.00 | 129,771.00 | 130,155.00 | 130,155.00 | 9,045,600 |
| Feb 27, 2024 | 129,613.00 | 131,696.00 | 129,613.00 | 131,689.00 | 131,689.00 | 10,049,000 |
| Feb 26, 2024 | 129,417.00 | 129,978.00 | 129,077.00 | 129,609.00 | 129,609.00 | 7,436,900 |
| Feb 23, 2024 | 130,240.00 | 130,624.00 | 129,077.00 | 129,419.00 | 129,419.00 | 9,230,300 |
| Feb 22, 2024 | 130,035.00 | 130,829.00 | 129,971.00 | 130,241.00 | 130,241.00 | 10,771,700 |
| Feb 21, 2024 | 129,916.00 | 130,034.00 | 129,359.00 | 130,032.00 | 130,032.00 | 12,585,700 |
| Feb 20, 2024 | 129,033.00 | 129,916.00 | 128,326.00 | 129,916.00 | 129,916.00 | 12,237,000 |
| Feb 19, 2024 | 128,720.00 | 129,036.00 | 128,097.00 | 129,036.00 | 129,036.00 | 5,799,100 |
| Feb 16, 2024 | 127,809.00 | 129,069.00 | 127,653.00 | 128,726.00 | 128,726.00 | 10,119,100 |
| Feb 15, 2024 | 127,018.00 | 127,824.00 | 126,932.00 | 127,804.00 | 127,804.00 | 10,980,100 |
| Feb 14, 2024 | 128,026.00 | 128,026.00 | 126,663.00 | 127,018.00 | 127,018.00 | 7,748,300 |
| Feb 9, 2024 | 128,216.00 | 128,896.00 | 127,579.00 | 128,026.00 | 128,026.00 | 12,115,800 |
| Feb 8, 2024 | 129,950.00 | 130,126.00 | 127,912.00 | 128,217.00 | 128,217.00 | 13,634,900 |
| Feb 7, 2024 | 130,412.00 | 130,552.00 | 129,518.00 | 129,608.00 | 129,608.00 | 15,425,400 |
| Feb 6, 2024 | 127,593.00 | 130,417.00 | 127,593.00 | 130,416.00 | 130,416.00 | 13,780,300 |
| Feb 5, 2024 | 127,182.00 | 127,834.00 | 126,443.00 | 127,593.00 | 127,593.00 | 9,637,200 |
| Feb 2, 2024 | 128,471.00 | 128,878.00 | 126,628.00 | 127,182.00 | 127,182.00 | 10,982,800 |
| Feb 1, 2024 | 127,752.00 | 128,481.00 | 127,284.00 | 128,481.00 | 128,481.00 | 10,226,400 |
| Jan 31, 2024 | 127,402.00 | 129,558.00 | 127,326.00 | 127,752.00 | 127,752.00 | 12,495,200 |
| Jan 30, 2024 | 128,492.00 | 128,492.00 | 127,105.00 | 127,402.00 | 127,402.00 | 10,037,400 |
| Jan 29, 2024 | 128,970.00 | 129,068.00 | 127,853.00 | 128,503.00 | 128,503.00 | 8,764,500 |
| Jan 26, 2024 | 128,196.00 | 129,252.00 | 127,869.00 | 128,967.00 | 128,967.00 | 8,508,000 |
| Jan 25, 2024 | 127,815.00 | 128,697.00 | 127,803.00 | 128,169.00 | 128,169.00 | 8,757,600 |
| Jan 24, 2024 | 128,275.00 | 129,446.00 | 127,680.00 | 127,816.00 | 127,816.00 | 8,823,800 |
| Jan 23, 2024 | 126,612.00 | 128,331.00 | 126,612.00 | 128,263.00 | 128,263.00 | 9,366,100 |
| Jan 22, 2024 | 127,636.00 | 127,843.00 | 125,876.00 | 126,602.00 | 126,602.00 | 9,509,100 |
| Jan 19, 2024 | 127,319.00 | 127,820.00 | 126,533.00 | 127,636.00 | 127,636.00 | 11,956,900 |
| Jan 18, 2024 | 128,524.00 | 129,047.00 | 127,316.00 | 127,316.00 | 127,316.00 | 12,460,800 |
| Jan 17, 2024 | 129,293.00 | 129,296.00 | 128,312.00 | 128,524.00 | 128,524.00 | 9,952,500 |
| Jan 16, 2024 | 131,515.00 | 131,517.00 | 129,147.00 | 129,294.00 | 129,294.00 | 11,911,300 |
| Jan 15, 2024 | 130,988.00 | 131,606.00 | 130,253.00 | 131,521.00 | 131,521.00 | 5,746,600 |
| Jan 12, 2024 | 130,652.00 | 131,927.00 | 130,410.00 | 130,988.00 | 130,988.00 | 10,661,900 |
| Jan 11, 2024 | 130,841.00 | 131,308.00 | 129,898.00 | 130,649.00 | 130,649.00 | 9,761,700 |
| Jan 10, 2024 | 131,447.00 | 131,628.00 | 130,438.00 | 130,841.00 | 130,841.00 | 8,958,400 |
| Jan 9, 2024 | 132,424.00 | 132,426.00 | 131,203.00 | 131,447.00 | 131,447.00 | 9,287,500 |
| Jan 8, 2024 | 132,023.00 | 132,498.00 | 131,015.00 | 132,427.00 | 132,427.00 | 8,497,500 |
| Jan 5, 2024 | 131,218.00 | 132,635.00 | 130,579.00 | 132,023.00 | 132,023.00 | 9,199,700 |
| Jan 4, 2024 | 132,831.00 | 132,885.00 | 131,024.00 | 131,226.00 | 131,226.00 | 8,972,300 |
| Jan 3, 2024 | 132,697.00 | 133,576.00 | 132,250.00 | 132,834.00 | 132,834.00 | 8,702,400 |
| Jan 2, 2024 | 134,186.00 | 134,195.00 | 132,095.00 | 132,697.00 | 132,697.00 | 8,437,800 |
| Dec 28, 2023 | 134,194.00 | 134,392.00 | 133,832.00 | 134,185.00 | 134,185.00 | 7,812,700 |
| Dec 27, 2023 | 133,523.00 | 134,195.00 | 133,328.00 | 134,194.00 | 134,194.00 | 6,168,200 |
| Dec 26, 2023 | 132,753.00 | 133,645.00 | 132,753.00 | 133,533.00 | 133,533.00 | - |
| Dec 22, 2023 | 132,553.00 | 133,035.00 | 132,094.00 | 132,753.00 | 132,753.00 | 8,231,100 |
| Dec 21, 2023 | 130,826.00 | 132,277.00 | 130,822.00 | 132,182.00 | 132,182.00 | 8,681,000 |
| Dec 20, 2023 | 131,851.00 | 132,341.00 | 130,710.00 | 130,804.00 | 130,804.00 | 10,335,800 |
| Dec 19, 2023 | 131,088.00 | 132,047.00 | 131,086.00 | 131,851.00 | 131,851.00 | 9,429,700 |
| Dec 18, 2023 | 130,202.00 | 131,447.00 | 130,198.00 | 131,084.00 | 131,084.00 | 9,604,400 |
| Dec 15, 2023 | 130,842.00 | 131,661.00 | 129,884.00 | 130,197.00 | 130,197.00 | 15,141,000 |
| Dec 14, 2023 | 129,469.00 | 131,260.00 | 129,469.00 | 130,842.00 | 130,842.00 | 15,822,800 |
| Dec 13, 2023 | 126,406.00 | 129,793.00 | 126,299.00 | 129,465.00 | 129,465.00 | 15,066,200 |
| Dec 12, 2023 | 126,923.00 | 127,359.00 | 126,013.00 | 126,403.00 | 126,403.00 | 10,266,500 |
| Dec 11, 2023 | 127,093.00 | 127,154.00 | 126,526.00 | 126,916.00 | 126,916.00 | 7,091,900 |
| Dec 8, 2023 | 126,010.00 | 127,289.00 | 125,562.00 | 127,094.00 | 127,094.00 | 10,745,300 |
| Dec 7, 2023 | 125,623.00 | 126,581.00 | 125,566.00 | 126,010.00 | 126,010.00 | 10,505,300 |
| Dec 6, 2023 | 126,907.00 | 127,538.00 | 125,614.00 | 125,623.00 | 125,623.00 | 10,837,300 |
| Dec 5, 2023 | 126,802.00 | 127,489.00 | 126,491.00 | 126,903.00 | 126,903.00 | 11,960,300 |
| Dec 4, 2023 | 128,183.00 | 128,183.00 | 126,643.00 | 126,803.00 | 126,803.00 | 10,270,500 |
| Dec 1, 2023 | 127,331.00 | 128,165.00 | 126,656.00 | 128,103.00 | 128,103.00 | 13,696,500 |
| Nov 30, 2023 | 126,168.00 | 127,399.00 | 126,168.00 | 127,331.00 | 127,331.00 | 19,238,400 |
| Nov 29, 2023 | 126,541.00 | 127,388.00 | 126,018.00 | 126,101.00 | 126,101.00 | 12,417,500 |
| Nov 28, 2023 | 125,726.00 | 126,916.00 | 125,388.00 | 126,538.00 | 126,538.00 | 12,394,200 |
| Nov 27, 2023 | 125,517.00 | 125,826.00 | 124,840.00 | 125,683.00 | 125,683.00 | 11,013,800 |
| Nov 24, 2023 | 126,553.00 | 126,553.00 | 125,341.00 | 125,542.00 | 125,542.00 | 9,613,100 |
| Nov 23, 2023 | 126,035.00 | 126,760.00 | 125,764.00 | 126,576.00 | 126,576.00 | 7,816,400 |
| Nov 22, 2023 | 125,626.00 | 126,875.00 | 125,439.00 | 126,035.00 | 126,035.00 | 14,058,500 |
| Nov 21, 2023 | 125,957.00 | 125,957.00 | 125,060.00 | 125,607.00 | 125,607.00 | 10,793,500 |
| Nov 20, 2023 | 124,773.00 | 126,162.00 | 124,773.00 | 126,095.00 | 126,095.00 | 11,108,500 |
| Nov 17, 2023 | 124,639.00 | 125,431.00 | 124,547.00 | 125,062.00 | 125,062.00 | 15,719,100 |
| Nov 16, 2023 | 123,165.00 | 124,737.00 | 123,165.00 | 124,576.00 | 124,576.00 | 18,355,600 |
| Nov 14, 2023 | 120,411.00 | 123,370.00 | 120,411.00 | 123,328.00 | 123,328.00 | 19,427,900 |
| Nov 13, 2023 | 120,561.00 | 120,606.00 | 119,878.00 | 120,376.00 | 120,376.00 | 11,198,000 |
| Nov 10, 2023 | 119,036.00 | 120,823.00 | 119,036.00 | 120,636.00 | 120,636.00 | - |
| Nov 9, 2023 | 119,180.00 | 120,257.00 | 118,446.00 | 119,012.00 | 119,012.00 | 15,568,300 |
| Nov 8, 2023 | 119,268.00 | 119,976.00 | 118,464.00 | 119,099.00 | 119,099.00 | 15,193,500 |
| Nov 7, 2023 | 118,422.00 | 119,577.00 | 118,026.00 | 119,268.00 | 119,268.00 | 16,393,100 |
| Nov 6, 2023 | 118,160.00 | 118,758.00 | 118,045.00 | 118,487.00 | 118,487.00 | 10,167,700 |
| Nov 3, 2023 | 115,062.00 | 118,502.00 | 115,062.00 | 118,160.00 | 118,160.00 | 15,714,000 |
| Nov 1, 2023 | 113,157.00 | 115,433.00 | 113,157.00 | 115,053.00 | 115,053.00 | 13,904,100 |
| Oct 31, 2023 | 112,534.00 | 113,597.00 | 112,098.00 | 113,144.00 | 113,144.00 | 10,557,400 |
| Oct 30, 2023 | 113,303.00 | 114,204.00 | 112,309.00 | 112,532.00 | 112,532.00 | 9,741,800 |
| Oct 27, 2023 | 114,777.00 | 115,342.00 | 112,953.00 | 113,301.00 | 113,301.00 | 12,289,500 |
| Oct 26, 2023 | 112,840.00 | 114,886.00 | 112,840.00 | 114,777.00 | 114,777.00 | 12,770,600 |
| Oct 25, 2023 | 113,762.00 | 114,319.00 | 112,680.00 | 112,830.00 | 112,830.00 | 12,306,500 |
| Oct 24, 2023 | 112,814.00 | 114,249.00 | 112,814.00 | 113,762.00 | 113,762.00 | 10,711,800 |
| Oct 23, 2023 | 113,145.00 | 113,680.00 | 112,164.00 | 112,785.00 | 112,785.00 | 10,701,800 |
| Oct 20, 2023 | 113,996.00 | 114,090.00 | 112,533.00 | 113,155.00 | 113,155.00 | - |
| Oct 19, 2023 | 114,059.00 | 115,063.00 | 113,768.00 | 114,004.00 | 114,004.00 | 11,497,600 |
| Oct 18, 2023 | 115,907.00 | 115,907.00 | 113,952.00 | 114,060.00 | 114,060.00 | 15,492,200 |
| Oct 17, 2023 | 116,526.00 | 116,917.00 | 115,564.00 | 115,908.00 | 115,908.00 | 10,371,700 |
| Oct 16, 2023 | 115,760.00 | 116,905.00 | 115,760.00 | 116,534.00 | 116,534.00 | 8,989,900 |
| Oct 13, 2023 | 117,050.00 | 117,070.00 | 115,658.00 | 115,754.00 | 115,754.00 | 10,609,300 |
| Oct 11, 2023 | 116,737.00 | 117,099.00 | 116,231.00 | 117,051.00 | 117,051.00 | 9,949,800 |
| Oct 10, 2023 | 115,158.00 | 116,900.00 | 115,158.00 | 116,737.00 | 116,737.00 | 11,621,500 |
| Oct 9, 2023 | 114,169.00 | 115,219.00 | 113,448.00 | 115,156.00 | 115,156.00 | 9,474,400 |
| Oct 6, 2023 | 113,283.00 | 114,491.00 | 111,599.00 | 114,170.00 | 114,170.00 | 13,138,200 |
| Oct 5, 2023 | 113,609.00 | 114,359.00 | 112,705.00 | 113,284.00 | 113,284.00 | 9,507,200 |
| Oct 4, 2023 | 113,430.00 | 114,075.00 | 113,036.00 | 113,607.00 | 113,607.00 | 10,813,800 |
| Oct 3, 2023 | 115,055.00 | 115,056.00 | 113,151.00 | 113,419.00 | 113,419.00 | 11,104,800 |
| Oct 2, 2023 | 116,565.00 | 116,672.00 | 114,761.00 | 115,057.00 | 115,057.00 | 8,524,900 |
| Sep 29, 2023 | 115,742.00 | 116,899.00 | 115,742.00 | 116,565.00 | 116,565.00 | 11,143,200 |
| Sep 28, 2023 | 114,875.00 | 115,954.00 | 114,811.00 | 115,731.00 | 115,731.00 | 10,387,000 |
| Sep 27, 2023 | 114,194.00 | 115,340.00 | 113,366.00 | 114,327.00 | 114,327.00 | 13,359,300 |
| Sep 26, 2023 | 115,922.00 | 115,922.00 | 114,162.00 | 114,193.00 | 114,193.00 | 11,241,800 |
| Sep 25, 2023 | 116,009.00 | 116,031.00 | 115,573.00 | 115,925.00 | 115,925.00 | 9,580,000 |
| Sep 22, 2023 | 116,147.00 | 116,968.00 | 115,855.00 | 116,009.00 | 116,009.00 | 9,443,500 |
| Sep 21, 2023 | 118,695.00 | 118,695.00 | 116,013.00 | 116,145.00 | 116,145.00 | 12,685,800 |
| Sep 20, 2023 | 117,864.00 | 119,616.00 | 117,847.00 | 118,695.00 | 118,695.00 | 9,238,800 |
| Sep 19, 2023 | 118,293.00 | 118,458.00 | 117,628.00 | 117,846.00 | 117,846.00 | 11,453,800 |
| Sep 18, 2023 | 118,759.00 | 119,486.00 | 118,123.00 | 118,288.00 | 118,288.00 | 11,273,100 |
| Sep 15, 2023 | 119,393.00 | 119,780.00 | 118,666.00 | 118,758.00 | 118,758.00 | 16,107,600 |
| Sep 14, 2023 | 118,181.00 | 119,748.00 | 118,181.00 | 119,392.00 | 119,392.00 | 13,279,300 |
| Sep 13, 2023 | 117,968.00 | 119,318.00 | 117,722.00 | 118,176.00 | 118,176.00 | 12,075,300 |
| Sep 12, 2023 | 116,885.00 | 118,154.00 | 116,885.00 | 117,968.00 | 117,968.00 | 9,192,800 |
| Sep 11, 2023 | 115,316.00 | 117,131.00 | 115,316.00 | 116,883.00 | 116,883.00 | 8,789,000 |
| Sep 8, 2023 | 115,979.00 | 115,979.00 | 114,839.00 | 115,313.00 | 115,313.00 | 8,360,700 |
| Sep 6, 2023 | 117,331.00 | 117,971.00 | 115,984.00 | 115,985.00 | 115,985.00 | 9,916,100 |
| Sep 5, 2023 | 117,776.00 | 117,957.00 | 116,637.00 | 117,331.00 | 117,331.00 | 10,870,700 |
| Sep 4, 2023 | 117,893.00 | 118,576.00 | 117,590.00 | 117,777.00 | 117,777.00 | 5,529,700 |
| Sep 1, 2023 | 115,744.00 | 117,991.00 | 115,744.00 | 117,893.00 | 117,893.00 | 11,890,700 |
| Aug 31, 2023 | 117,537.00 | 117,637.00 | 115,742.00 | 115,742.00 | 115,742.00 | 12,950,000 |
| Aug 30, 2023 | 118,404.00 | 118,841.00 | 117,471.00 | 117,535.00 | 117,535.00 | 8,924,000 |
| Aug 29, 2023 | 117,124.00 | 118,493.00 | 117,124.00 | 118,404.00 | 118,404.00 | 9,631,600 |
| Aug 28, 2023 | 115,838.00 | 117,253.00 | 115,836.00 | 117,121.00 | 117,121.00 | 9,596,900 |
| Aug 25, 2023 | 117,025.00 | 117,252.00 | 115,397.00 | 115,837.00 | 115,837.00 | 9,214,100 |
| Aug 24, 2023 | 118,135.00 | 118,136.00 | 116,848.00 | 117,026.00 | 117,026.00 | 9,196,200 |
| Aug 23, 2023 | 116,160.00 | 118,135.00 | 116,159.00 | 118,135.00 | 118,135.00 | 11,542,800 |
| Aug 22, 2023 | 114,433.00 | 116,286.00 | 114,433.00 | 116,156.00 | 116,156.00 | 9,828,500 |
| Aug 21, 2023 | 115,404.00 | 115,425.00 | 114,067.00 | 114,429.00 | 114,429.00 | 9,794,400 |
| Aug 18, 2023 | 114,973.00 | 115,729.00 | 114,423.00 | 115,409.00 | 115,409.00 | 10,601,000 |
| Aug 17, 2023 | 115,592.00 | 116,610.00 | 114,859.00 | 114,982.00 | 114,982.00 | 12,747,500 |
| Aug 16, 2023 | 116,171.00 | 117,338.00 | 115,534.00 | 115,592.00 | 115,592.00 | 18,862,600 |
| Aug 15, 2023 | 116,809.00 | 117,697.00 | 116,033.00 | 116,171.00 | 116,171.00 | 14,636,000 |
| Aug 14, 2023 | 118,067.00 | 118,082.00 | 116,530.00 | 116,810.00 | 116,810.00 | 11,203,500 |
| Aug 11, 2023 | 118,350.00 | 119,054.00 | 117,415.00 | 118,065.00 | 118,065.00 | 11,867,500 |
| Aug 10, 2023 | 118,412.00 | 119,438.00 | 118,113.00 | 118,350.00 | 118,350.00 | 12,689,600 |
| Aug 9, 2023 | 119,090.00 | 119,090.00 | 117,901.00 | 118,409.00 | 118,409.00 | 11,245,600 |
| Aug 8, 2023 | 119,378.00 | 119,553.00 | 117,492.00 | 119,090.00 | 119,090.00 | 10,246,000 |
| Aug 7, 2023 | 119,509.00 | 120,104.00 | 118,894.00 | 119,380.00 | 119,380.00 | 8,726,500 |
| Aug 4, 2023 | 120,586.00 | 121,442.00 | 119,215.00 | 119,508.00 | 119,508.00 | 15,065,200 |
| Aug 3, 2023 | 120,859.00 | 122,619.00 | 120,365.00 | 120,586.00 | 120,586.00 | 13,027,300 |
| Aug 2, 2023 | 121,249.00 | 121,252.00 | 119,798.00 | 120,859.00 | 120,859.00 | 10,565,900 |
| Aug 1, 2023 | 121,945.00 | 121,945.00 | 120,154.00 | 121,248.00 | 121,248.00 | 10,302,800 |
| Jul 31, 2023 | 120,188.00 | 122,149.00 | 120,188.00 | 121,943.00 | 121,943.00 | 10,122,700 |
| Jul 28, 2023 | 120,002.00 | 120,660.00 | 119,706.00 | 120,187.00 | 120,187.00 | 8,464,200 |
| Jul 27, 2023 | 122,560.00 | 122,599.00 | 119,825.00 | 119,990.00 | 119,990.00 | 10,678,700 |
| Jul 26, 2023 | 122,003.00 | 122,747.00 | 121,370.00 | 122,560.00 | 122,560.00 | 9,988,800 |
| Jul 25, 2023 | 121,344.00 | 123,010.00 | 121,344.00 | 122,008.00 | 122,008.00 | 11,427,100 |
| Jul 24, 2023 | 120,220.00 | 121,772.00 | 120,099.00 | 121,342.00 | 121,342.00 | 10,494,800 |
| Jul 21, 2023 | 118,090.00 | 120,373.00 | 118,086.00 | 120,217.00 | 120,217.00 | 11,181,500 |
| Jul 20, 2023 | 117,558.00 | 118,290.00 | 117,484.00 | 118,083.00 | 118,083.00 | 8,986,400 |
| Jul 19, 2023 | 117,842.00 | 118,011.00 | 116,660.00 | 117,552.00 | 117,552.00 | 9,728,700 |
| Jul 18, 2023 | 118,218.00 | 118,732.00 | 117,324.00 | 117,841.00 | 117,841.00 | 8,584,800 |
| Jul 17, 2023 | 117,711.00 | 118,302.00 | 116,591.00 | 118,219.00 | 118,219.00 | 8,201,900 |
| Jul 14, 2023 | 119,268.00 | 119,329.00 | 117,526.00 | 117,711.00 | 117,711.00 | 8,980,000 |
| Jul 13, 2023 | 117,671.00 | 119,739.00 | 117,668.00 | 119,264.00 | 119,264.00 | 9,257,600 |
| Jul 12, 2023 | 117,557.00 | 119,156.00 | 117,557.00 | 117,666.00 | 117,666.00 | 8,941,200 |
| Jul 11, 2023 | 117,942.00 | 117,942.00 | 115,704.00 | 117,220.00 | 117,220.00 | 10,592,500 |
| Jul 10, 2023 | 118,897.00 | 118,897.00 | 117,814.00 | 117,942.00 | 117,942.00 | 8,104,000 |
| Jul 7, 2023 | 117,427.00 | 119,549.00 | 117,427.00 | 118,898.00 | 118,898.00 | 10,521,000 |
| Jul 6, 2023 | 119,548.00 | 119,548.00 | 117,096.00 | 117,426.00 | 117,426.00 | 11,025,700 |
| Jul 5, 2023 | 119,072.00 | 120,200.00 | 118,688.00 | 119,549.00 | 119,549.00 | 10,959,000 |
| Jul 4, 2023 | 119,673.00 | 119,678.00 | 118,830.00 | 119,076.00 | 119,076.00 | 6,555,200 |
| Jul 3, 2023 | 118,092.00 | 119,877.00 | 118,092.00 | 119,673.00 | 119,673.00 | 8,907,500 |
| Jun 30, 2023 | 118,388.00 | 119,447.00 | 118,087.00 | 118,087.00 | 118,087.00 | - |
| Jun 29, 2023 | 116,683.00 | 118,623.00 | 116,683.00 | 118,383.00 | 118,383.00 | 11,055,300 |
| Jun 28, 2023 | 117,524.00 | 117,937.00 | 116,560.00 | 116,681.00 | 116,681.00 | 10,646,300 |
| Jun 27, 2023 | 118,246.00 | 119,212.00 | 116,561.00 | 117,523.00 | 117,523.00 | 13,077,000 |
| Jun 26, 2023 | 118,977.00 | 119,148.00 | 117,491.00 | 118,243.00 | 118,243.00 | 10,456,600 |
| Jun 23, 2023 | 118,959.00 | 119,386.00 | 118,178.00 | 118,977.00 | 118,977.00 | 12,845,400 |
| Jun 22, 2023 | 120,420.00 | 120,420.00 | 118,018.00 | 118,934.00 | 118,934.00 | 11,831,500 |
| Jun 21, 2023 | 119,623.00 | 120,519.00 | 119,332.00 | 120,420.00 | 120,420.00 | 11,736,700 |
| Jun 20, 2023 | 119,858.00 | 119,858.00 | 118,416.00 | 119,622.00 | 119,622.00 | 10,924,200 |
| Jun 19, 2023 | 118,757.00 | 119,939.00 | 118,558.00 | 119,858.00 | 119,858.00 | 6,776,300 |
| Jun 16, 2023 | 119,208.00 | 119,555.00 | 118,487.00 | 118,758.00 | 118,758.00 | 15,251,700 |
| Jun 15, 2023 | 119,068.00 | 119,686.00 | 118,693.00 | 119,221.00 | 119,221.00 | 12,298,000 |
| Jun 14, 2023 | 116,753.00 | 119,085.00 | 116,745.00 | 119,069.00 | 119,069.00 | 16,938,600 |
| Jun 13, 2023 | 117,337.00 | 117,924.00 | 116,363.00 | 116,743.00 | 116,743.00 | 12,392,200 |
| Jun 12, 2023 | 117,022.00 | 117,735.00 | 116,704.00 | 117,336.00 | 117,336.00 | 12,016,200 |
| Jun 9, 2023 | 115,489.00 | 117,603.00 | 115,489.00 | 117,019.00 | 117,019.00 | 13,527,100 |
| Jun 7, 2023 | 114,610.00 | 115,978.00 | 114,610.00 | 115,488.00 | 115,488.00 | 14,017,100 |
| Jun 6, 2023 | 112,697.00 | 114,783.00 | 112,696.00 | 114,610.00 | 114,610.00 | 15,025,400 |
| Jun 5, 2023 | 112,558.00 | 113,071.00 | 111,736.00 | 112,696.00 | 112,696.00 | 9,078,800 |
| Jun 2, 2023 | 110,568.00 | 113,070.00 | 110,567.00 | 112,558.00 | 112,558.00 | 14,545,800 |
| Jun 1, 2023 | 108,339.00 | 110,745.00 | 108,335.00 | 110,565.00 | 110,565.00 | 14,669,000 |
| May 31, 2023 | 108,967.00 | 109,137.00 | 108,193.00 | 108,335.00 | 108,335.00 | 15,861,100 |
| May 30, 2023 | 110,333.00 | 111,291.00 | 108,552.00 | 108,967.00 | 108,967.00 | 11,588,000 |
| May 29, 2023 | 110,906.00 | 111,168.00 | 110,195.00 | 110,333.00 | 110,333.00 | 5,913,000 |
| May 26, 2023 | 110,058.00 | 111,706.00 | 109,900.00 | 110,906.00 | 110,906.00 | 11,019,700 |
| May 25, 2023 | 108,800.00 | 111,115.00 | 108,800.00 | 110,054.00 | 110,054.00 | 14,745,300 |
| May 24, 2023 | 109,920.00 | 109,920.00 | 108,546.00 | 108,800.00 | 108,800.00 | 12,980,200 |
| May 23, 2023 | 110,213.00 | 111,325.00 | 109,713.00 | 109,929.00 | 109,929.00 | 12,334,800 |
| May 22, 2023 | 110,745.00 | 111,643.00 | 110,178.00 | 110,213.00 | 110,213.00 | 11,769,400 |
| May 19, 2023 | 110,113.00 | 111,211.00 | 109,787.00 | 110,745.00 | 110,745.00 | 16,135,800 |
| May 18, 2023 | 109,459.00 | 110,206.00 | 108,864.00 | 110,108.00 | 110,108.00 | 13,613,100 |
| May 17, 2023 | 108,194.00 | 109,774.00 | 108,188.00 | 109,460.00 | 109,460.00 | 13,993,000 |
| May 16, 2023 | 109,029.00 | 110,151.00 | 108,085.00 | 108,194.00 | 108,194.00 | 16,897,300 |
| May 15, 2023 | 108,469.00 | 109,271.00 | 108,356.00 | 109,029.00 | 109,029.00 | 11,603,200 |
| May 12, 2023 | 108,256.00 | 108,817.00 | 107,497.00 | 108,464.00 | 108,464.00 | - |
| May 11, 2023 | 107,446.00 | 108,667.00 | 106,419.00 | 108,256.00 | 108,256.00 | 12,772,100 |
| May 10, 2023 | 107,114.00 | 107,744.00 | 106,538.00 | 107,448.00 | 107,448.00 | 13,576,900 |
| May 9, 2023 | 106,028.00 | 107,731.00 | 105,549.00 | 107,114.00 | 107,114.00 | 13,526,600 |
| May 8, 2023 | 105,161.00 | 106,716.00 | 105,161.00 | 106,042.00 | 106,042.00 | 13,259,200 |
| May 5, 2023 | 102,175.00 | 105,306.00 | 102,175.00 | 105,148.00 | 105,148.00 | 16,699,500 |
| May 4, 2023 | 101,798.00 | 103,321.00 | 101,063.00 | 102,174.00 | 102,174.00 | 14,837,300 |
| May 3, 2023 | 101,927.00 | 102,331.00 | 101,433.00 | 101,797.00 | 101,797.00 | 11,688,200 |
| May 2, 2023 | 104,431.00 | 104,447.00 | 101,569.00 | 101,927.00 | 101,927.00 | 12,018,000 |
| Apr 28, 2023 | 102,923.00 | 104,432.00 | 102,449.00 | 104,432.00 | 104,432.00 | 13,080,900 |
| Apr 27, 2023 | 102,310.00 | 103,177.00 | 101,975.00 | 102,923.00 | 102,923.00 | 11,302,800 |
| Apr 26, 2023 | 103,220.00 | 103,668.00 | 102,233.00 | 102,312.00 | 102,312.00 | 10,115,500 |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^MXX IPC MEXICO
57,833.85
+1.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%