São Paulo - Delayed Quote • BRL
EcoRodovias Infraestrutura e Logística S.A. (ECOR3.SA)
As of 1:01 PM GMT-3. Market Open.
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 | 7.26 | 7.51 | 7.26 | 7.51 | 7.51 | 2,304,500 |
| Apr 25, 2024 | 7.36 | 7.44 | 7.19 | 7.19 | 7.19 | 5,025,700 |
| Apr 24, 2024 | 7.46 | 7.51 | 7.36 | 7.36 | 7.36 | 3,883,400 |
| Apr 23, 2024 | 7.54 | 7.65 | 7.44 | 7.45 | 7.45 | 4,099,000 |
| Apr 22, 2024 | 7.49 | 7.65 | 7.45 | 7.56 | 7.56 | 3,941,200 |
| Apr 19, 2024 | 7.51 | 7.58 | 7.39 | 7.49 | 7.49 | 8,027,600 |
| Apr 18, 2024 | 7.60 | 7.67 | 7.39 | 7.50 | 7.50 | 4,039,600 |
| Apr 17, 2024 | 7.61 | 7.79 | 7.59 | 7.60 | 7.60 | 4,016,600 |
| Apr 16, 2024 | 7.62 | 7.71 | 7.46 | 7.59 | 7.59 | 6,435,900 |
| Apr 15, 2024 | 7.66 | 7.69 | 7.58 | 7.65 | 7.65 | 3,792,200 |
| Apr 12, 2024 | 7.89 | 7.90 | 7.54 | 7.64 | 7.64 | 4,472,600 |
| Apr 11, 2024 | 7.93 | 8.04 | 7.81 | 7.86 | 7.86 | 3,428,600 |
| Apr 10, 2024 | 8.15 | 8.18 | 7.89 | 7.96 | 7.96 | 5,503,000 |
| Apr 9, 2024 | 8.01 | 8.26 | 8.01 | 8.22 | 8.22 | 4,156,700 |
| Apr 8, 2024 | 7.84 | 8.12 | 7.79 | 8.01 | 8.01 | 5,556,900 |
| Apr 5, 2024 | 7.89 | 7.90 | 7.80 | 7.82 | 7.82 | 2,417,700 |
| Apr 4, 2024 | 7.85 | 8.00 | 7.85 | 7.91 | 7.91 | 3,904,600 |
| Apr 3, 2024 | 7.81 | 7.95 | 7.79 | 7.83 | 7.83 | 2,960,900 |
| Apr 2, 2024 | 7.92 | 7.94 | 7.75 | 7.84 | 7.84 | 6,201,000 |
| Apr 1, 2024 | 8.10 | 8.22 | 7.90 | 7.95 | 7.95 | 4,273,700 |
| Mar 28, 2024 | 8.25 | 8.35 | 8.12 | 8.15 | 8.15 | 5,308,900 |
| Mar 27, 2024 | 8.24 | 8.34 | 8.12 | 8.26 | 8.26 | 3,079,800 |
| Mar 26, 2024 | 8.49 | 8.49 | 8.17 | 8.24 | 8.24 | 6,922,700 |
| Mar 25, 2024 | 8.69 | 8.69 | 8.44 | 8.47 | 8.47 | 8,849,700 |
| Mar 22, 2024 | 8.95 | 8.95 | 8.60 | 8.68 | 8.68 | 10,128,200 |
| Mar 21, 2024 | 8.99 | 9.09 | 8.88 | 8.98 | 8.98 | 2,522,000 |
| Mar 20, 2024 | 8.88 | 9.01 | 8.74 | 9.01 | 9.01 | 3,242,600 |
| Mar 19, 2024 | 8.90 | 9.04 | 8.83 | 8.88 | 8.88 | 2,929,300 |
| Mar 18, 2024 | 8.94 | 8.99 | 8.72 | 8.94 | 8.94 | 3,669,600 |
| Mar 15, 2024 | 9.20 | 9.21 | 8.81 | 8.90 | 8.90 | 8,952,100 |
| Mar 14, 2024 | 9.58 | 9.58 | 9.00 | 9.23 | 9.23 | 8,201,500 |
| Mar 13, 2024 | 9.20 | 9.62 | 9.19 | 9.45 | 9.45 | 4,052,800 |
| Mar 12, 2024 | 9.18 | 9.32 | 8.89 | 9.24 | 9.24 | 5,062,800 |
| Mar 11, 2024 | 8.89 | 9.22 | 8.89 | 9.13 | 9.13 | 2,122,400 |
| Mar 8, 2024 | 8.99 | 9.24 | 8.88 | 8.94 | 8.94 | 2,910,200 |
| Mar 7, 2024 | 9.06 | 9.25 | 9.01 | 9.02 | 9.02 | 1,666,700 |
| Mar 6, 2024 | 9.30 | 9.45 | 9.06 | 9.06 | 9.06 | 1,900,500 |
| Mar 5, 2024 | 9.12 | 9.35 | 9.12 | 9.21 | 9.21 | 1,969,600 |
| Mar 4, 2024 | 9.30 | 9.40 | 9.09 | 9.12 | 9.12 | 1,540,700 |
| Mar 1, 2024 | 9.18 | 9.54 | 9.16 | 9.30 | 9.30 | 4,153,700 |
| Feb 29, 2024 | 9.28 | 9.30 | 8.91 | 9.18 | 9.18 | 3,776,700 |
| Feb 28, 2024 | 9.32 | 9.38 | 9.19 | 9.29 | 9.29 | 1,516,800 |
| Feb 27, 2024 | 9.16 | 9.40 | 9.16 | 9.34 | 9.34 | 1,765,900 |
| Feb 26, 2024 | 9.05 | 9.46 | 9.05 | 9.13 | 9.13 | 2,501,800 |
| Feb 23, 2024 | 9.25 | 9.25 | 9.01 | 9.03 | 9.03 | 1,523,700 |
| Feb 22, 2024 | 9.11 | 9.37 | 9.06 | 9.17 | 9.17 | 2,391,400 |
| Feb 21, 2024 | 9.07 | 9.15 | 8.98 | 8.98 | 8.98 | 1,325,700 |
| Feb 20, 2024 | 8.67 | 9.12 | 8.65 | 9.06 | 9.06 | 2,779,500 |
| Feb 19, 2024 | 8.91 | 8.95 | 8.73 | 8.76 | 8.76 | 1,634,700 |
| Feb 16, 2024 | 9.22 | 9.30 | 9.01 | 9.01 | 9.01 | 1,732,300 |
| Feb 15, 2024 | 9.07 | 9.19 | 9.00 | 9.13 | 9.13 | 6,630,400 |
| Feb 14, 2024 | 9.00 | 9.03 | 8.88 | 8.95 | 8.95 | 1,235,800 |
| Feb 9, 2024 | 9.07 | 9.29 | 8.98 | 9.05 | 9.05 | 2,750,700 |
| Feb 8, 2024 | 9.14 | 9.37 | 9.03 | 9.08 | 9.08 | 3,307,500 |
| Feb 7, 2024 | 8.86 | 9.33 | 8.72 | 9.27 | 9.27 | 3,792,500 |
| Feb 6, 2024 | 8.60 | 8.95 | 8.57 | 8.88 | 8.88 | 2,649,600 |
| Feb 5, 2024 | 8.81 | 8.93 | 8.56 | 8.62 | 8.62 | 3,306,700 |
| Feb 2, 2024 | 9.05 | 9.13 | 8.79 | 8.82 | 8.82 | 3,076,800 |
| Feb 1, 2024 | 9.05 | 9.13 | 8.84 | 9.09 | 9.09 | 1,705,000 |
| Jan 31, 2024 | 9.01 | 9.34 | 9.01 | 9.07 | 9.07 | 2,804,300 |
| Jan 30, 2024 | 9.00 | 9.07 | 8.98 | 9.00 | 9.00 | 1,402,900 |
| Jan 29, 2024 | 9.03 | 9.07 | 8.95 | 9.03 | 9.03 | 1,075,000 |
| Jan 26, 2024 | 9.10 | 9.18 | 8.95 | 9.06 | 9.06 | 2,272,300 |
| Jan 25, 2024 | 9.03 | 9.18 | 9.00 | 9.04 | 9.04 | 2,202,600 |
| Jan 24, 2024 | 9.04 | 9.13 | 8.94 | 9.00 | 9.00 | 2,973,600 |
| Jan 23, 2024 | 8.92 | 9.06 | 8.91 | 9.03 | 9.03 | 2,267,100 |
| Jan 22, 2024 | 9.16 | 9.19 | 8.78 | 8.91 | 8.91 | 2,760,100 |
| Jan 19, 2024 | 9.02 | 9.20 | 8.84 | 9.12 | 9.12 | 3,258,900 |
| Jan 18, 2024 | 9.00 | 9.08 | 8.80 | 8.95 | 8.95 | 3,883,600 |
| Jan 17, 2024 | 8.82 | 9.03 | 8.77 | 9.00 | 9.00 | 3,517,000 |
| Jan 16, 2024 | 9.27 | 9.27 | 8.81 | 8.81 | 8.81 | 3,060,800 |
| Jan 15, 2024 | 9.26 | 9.41 | 9.15 | 9.39 | 9.39 | 1,852,400 |
| Jan 12, 2024 | 9.18 | 9.45 | 9.12 | 9.32 | 9.32 | 2,199,600 |
| Jan 11, 2024 | 9.30 | 9.36 | 9.05 | 9.14 | 9.14 | 2,088,200 |
| Jan 10, 2024 | 9.29 | 9.38 | 9.13 | 9.30 | 9.30 | 2,128,800 |
| Jan 9, 2024 | 9.35 | 9.35 | 9.16 | 9.29 | 9.29 | 2,163,000 |
| Jan 8, 2024 | 9.16 | 9.48 | 8.98 | 9.35 | 9.35 | 1,868,400 |
| Jan 5, 2024 | 9.15 | 9.33 | 9.06 | 9.25 | 9.25 | 2,033,300 |
| Jan 4, 2024 | 9.39 | 9.45 | 9.06 | 9.15 | 9.15 | 3,329,100 |
| Jan 3, 2024 | 9.39 | 9.57 | 9.34 | 9.43 | 9.43 | 2,978,600 |
| Jan 2, 2024 | 9.34 | 9.49 | 9.20 | 9.45 | 9.45 | 4,884,700 |
| Dec 28, 2023 | 9.65 | 9.75 | 9.42 | 9.42 | 9.42 | 3,285,600 |
| Dec 27, 2023 | 9.66 | 9.73 | 9.55 | 9.65 | 9.65 | 1,963,000 |
| Dec 26, 2023 | 9.78 | 9.81 | 9.61 | 9.66 | 9.66 | 1,546,900 |
| Dec 22, 2023 | 9.72 | 9.82 | 9.63 | 9.74 | 9.74 | 1,630,000 |
| Dec 21, 2023 | 9.73 | 9.80 | 9.61 | 9.70 | 9.70 | 2,438,300 |
| Dec 20, 2023 | 9.77 | 9.87 | 9.63 | 9.71 | 9.71 | 1,912,200 |
| Dec 19, 2023 | 9.84 | 9.85 | 9.63 | 9.77 | 9.77 | 1,687,100 |
| Dec 18, 2023 | 9.50 | 9.81 | 9.50 | 9.74 | 9.74 | 3,212,100 |
| Dec 15, 2023 | 9.55 | 9.56 | 9.37 | 9.54 | 9.54 | 4,155,800 |
| Dec 14, 2023 | 9.58 | 9.74 | 9.46 | 9.50 | 9.50 | 4,502,200 |
| Dec 13, 2023 | 9.24 | 9.62 | 9.15 | 9.55 | 9.55 | 2,679,500 |
| Dec 12, 2023 | 9.33 | 9.63 | 9.24 | 9.24 | 9.24 | 2,828,700 |
| Dec 11, 2023 | 9.17 | 9.43 | 9.07 | 9.35 | 9.35 | 2,040,500 |
| Dec 8, 2023 | 9.17 | 9.30 | 9.05 | 9.19 | 9.19 | 3,360,000 |
| Dec 7, 2023 | 9.49 | 9.51 | 8.97 | 9.17 | 9.17 | 9,645,400 |
| Dec 6, 2023 | 9.50 | 9.67 | 9.43 | 9.63 | 9.63 | 3,745,000 |
| Dec 5, 2023 | 9.37 | 9.60 | 9.25 | 9.45 | 9.45 | 4,175,600 |
| Dec 4, 2023 | 9.01 | 9.39 | 8.87 | 9.31 | 9.31 | 7,521,700 |
| Dec 1, 2023 | 8.70 | 9.07 | 8.57 | 9.05 | 9.05 | 4,307,200 |
| Nov 30, 2023 | 8.58 | 8.73 | 8.45 | 8.65 | 8.65 | 4,244,500 |
| Nov 29, 2023 | 8.38 | 8.55 | 8.38 | 8.44 | 8.44 | 2,636,600 |
| Nov 28, 2023 | 8.38 | 8.59 | 8.32 | 8.37 | 8.37 | 2,463,600 |
| Nov 27, 2023 | 8.48 | 8.50 | 8.27 | 8.38 | 8.38 | 2,073,500 |
| Nov 24, 2023 | 8.42 | 8.57 | 8.39 | 8.41 | 8.41 | 1,824,800 |
| Nov 23, 2023 | 8.45 | 8.61 | 8.42 | 8.49 | 8.49 | 2,261,400 |
| Nov 22, 2023 | 8.40 | 8.65 | 8.40 | 8.41 | 8.41 | 2,832,600 |
| Nov 21, 2023 | 8.42 | 8.54 | 8.27 | 8.38 | 8.38 | 3,527,200 |
| Nov 20, 2023 | 8.43 | 8.50 | 8.30 | 8.42 | 8.42 | 2,637,200 |
| Nov 17, 2023 | 8.44 | 8.58 | 8.35 | 8.35 | 8.35 | 4,000,400 |
| Nov 16, 2023 | 0.08 Dividend | |||||
| Nov 16, 2023 | 8.21 | 8.52 | 8.21 | 8.37 | 8.37 | 6,827,800 |
| Nov 14, 2023 | 7.76 | 8.32 | 7.68 | 8.19 | 8.11 | 8,141,400 |
| Nov 13, 2023 | 7.70 | 7.78 | 7.59 | 7.67 | 7.59 | 4,916,500 |
| Nov 10, 2023 | 8.00 | 8.08 | 7.65 | 7.75 | 7.67 | 7,147,700 |
| Nov 9, 2023 | 7.83 | 7.99 | 7.60 | 7.80 | 7.72 | 3,229,300 |
| Nov 8, 2023 | 7.63 | 7.96 | 7.61 | 7.75 | 7.67 | 3,494,300 |
| Nov 7, 2023 | 7.27 | 7.74 | 7.22 | 7.66 | 7.58 | 3,695,100 |
| Nov 6, 2023 | 7.62 | 7.65 | 7.28 | 7.34 | 7.26 | 4,016,000 |
| Nov 3, 2023 | 7.39 | 7.67 | 7.32 | 7.58 | 7.50 | 4,365,500 |
| Nov 1, 2023 | 7.04 | 7.21 | 6.98 | 7.16 | 7.09 | 3,332,900 |
| Oct 31, 2023 | 7.02 | 7.08 | 6.88 | 7.02 | 6.95 | 3,178,500 |
| Oct 30, 2023 | 7.09 | 7.15 | 6.90 | 7.02 | 6.95 | 3,356,000 |
| Oct 27, 2023 | 7.40 | 7.49 | 6.96 | 7.00 | 6.93 | 3,285,600 |
| Oct 26, 2023 | 7.24 | 7.43 | 7.22 | 7.39 | 7.31 | 3,104,100 |
| Oct 25, 2023 | 7.37 | 7.43 | 7.20 | 7.24 | 7.17 | 3,161,300 |
| Oct 24, 2023 | 7.30 | 7.44 | 7.27 | 7.39 | 7.31 | 2,844,600 |
| Oct 23, 2023 | 7.02 | 7.29 | 6.95 | 7.24 | 7.17 | 3,150,400 |
| Oct 20, 2023 | 7.02 | 7.09 | 6.87 | 7.02 | 6.95 | 3,029,500 |
| Oct 19, 2023 | 7.04 | 7.29 | 7.02 | 7.09 | 7.02 | 2,910,600 |
| Oct 18, 2023 | 7.18 | 7.19 | 6.93 | 7.06 | 6.99 | 4,227,200 |
| Oct 17, 2023 | 7.35 | 7.38 | 7.14 | 7.21 | 7.14 | 2,989,300 |
| Oct 16, 2023 | 7.45 | 7.49 | 7.29 | 7.39 | 7.31 | 3,401,500 |
| Oct 13, 2023 | 7.84 | 7.90 | 7.42 | 7.42 | 7.34 | 3,970,400 |
| Oct 11, 2023 | 7.81 | 7.97 | 7.80 | 7.87 | 7.79 | 4,864,400 |
| Oct 10, 2023 | 7.51 | 7.86 | 7.49 | 7.81 | 7.73 | 4,919,100 |
| Oct 9, 2023 | 7.22 | 7.55 | 7.18 | 7.50 | 7.42 | 4,829,400 |
| Oct 6, 2023 | 7.33 | 7.36 | 7.07 | 7.30 | 7.23 | 3,766,000 |
| Oct 5, 2023 | 7.35 | 7.48 | 7.24 | 7.38 | 7.30 | 1,788,100 |
| Oct 4, 2023 | 7.30 | 7.42 | 7.25 | 7.35 | 7.27 | 2,674,200 |
| Oct 3, 2023 | 7.56 | 7.73 | 7.21 | 7.25 | 7.18 | 6,799,000 |
| Oct 2, 2023 | 7.77 | 7.77 | 7.57 | 7.62 | 7.54 | 4,124,000 |
| Sep 29, 2023 | 7.75 | 7.90 | 7.67 | 7.74 | 7.66 | 4,860,800 |
| Sep 28, 2023 | 7.24 | 7.67 | 7.22 | 7.62 | 7.54 | 4,950,000 |
| Sep 27, 2023 | 7.23 | 7.30 | 7.03 | 7.23 | 7.16 | 3,483,500 |
| Sep 26, 2023 | 7.40 | 7.46 | 7.13 | 7.18 | 7.11 | 7,439,100 |
| Sep 25, 2023 | 7.25 | 7.48 | 7.17 | 7.41 | 7.33 | 5,541,700 |
| Sep 22, 2023 | 7.46 | 7.48 | 7.24 | 7.31 | 7.24 | 6,699,100 |
| Sep 21, 2023 | 7.55 | 7.59 | 7.31 | 7.43 | 7.35 | 9,373,400 |
| Sep 20, 2023 | 7.72 | 7.83 | 7.64 | 7.64 | 7.56 | 3,796,000 |
| Sep 19, 2023 | 7.59 | 7.72 | 7.54 | 7.69 | 7.61 | 4,639,100 |
| Sep 18, 2023 | 7.54 | 7.66 | 7.50 | 7.59 | 7.51 | 4,174,100 |
| Sep 15, 2023 | 7.98 | 7.98 | 7.52 | 7.52 | 7.44 | 6,623,600 |
| Sep 14, 2023 | 7.92 | 7.99 | 7.80 | 7.94 | 7.86 | 3,296,700 |
| Sep 13, 2023 | 7.86 | 8.01 | 7.82 | 7.83 | 7.75 | 3,024,500 |
| Sep 12, 2023 | 7.92 | 8.04 | 7.82 | 7.88 | 7.80 | 3,052,700 |
| Sep 11, 2023 | 7.79 | 7.89 | 7.70 | 7.89 | 7.81 | 2,749,600 |
| Sep 8, 2023 | 7.68 | 7.89 | 7.67 | 7.68 | 7.60 | 3,987,600 |
| Sep 6, 2023 | 7.70 | 7.86 | 7.68 | 7.69 | 7.61 | 3,513,500 |
| Sep 5, 2023 | 7.67 | 7.78 | 7.62 | 7.70 | 7.62 | 4,089,000 |
| Sep 4, 2023 | 7.72 | 7.81 | 7.68 | 7.75 | 7.67 | 3,418,000 |
| Sep 1, 2023 | 7.57 | 7.78 | 7.53 | 7.78 | 7.70 | 6,371,500 |
| Aug 31, 2023 | 7.71 | 7.74 | 7.42 | 7.55 | 7.47 | 4,799,900 |
| Aug 30, 2023 | 7.96 | 7.96 | 7.71 | 7.73 | 7.65 | 3,058,800 |
| Aug 29, 2023 | 7.86 | 8.00 | 7.82 | 7.91 | 7.83 | 2,690,000 |
| Aug 28, 2023 | 7.98 | 8.07 | 7.75 | 7.85 | 7.77 | 4,026,600 |
| Aug 25, 2023 | 8.00 | 8.08 | 7.83 | 7.94 | 7.86 | 2,859,200 |
| Aug 24, 2023 | 8.20 | 8.24 | 7.96 | 8.00 | 7.92 | 2,932,400 |
| Aug 23, 2023 | 7.96 | 8.24 | 7.94 | 8.18 | 8.10 | 3,216,400 |
| Aug 22, 2023 | 7.76 | 7.98 | 7.71 | 7.90 | 7.82 | 2,807,200 |
| Aug 21, 2023 | 7.70 | 7.75 | 7.56 | 7.68 | 7.60 | 3,683,500 |
| Aug 18, 2023 | 7.80 | 7.84 | 7.60 | 7.75 | 7.67 | 3,284,500 |
| Aug 17, 2023 | 8.05 | 8.09 | 7.75 | 7.79 | 7.71 | 2,680,700 |
| Aug 16, 2023 | 8.20 | 8.26 | 8.01 | 8.01 | 7.93 | 3,200,600 |
| Aug 15, 2023 | 8.14 | 8.29 | 8.06 | 8.19 | 8.11 | 4,374,200 |
| Aug 14, 2023 | 8.10 | 8.18 | 8.01 | 8.16 | 8.08 | 4,542,700 |
| Aug 11, 2023 | 8.27 | 8.34 | 7.99 | 8.02 | 7.94 | 2,776,300 |
| Aug 10, 2023 | 8.17 | 8.26 | 8.04 | 8.23 | 8.15 | 2,806,900 |
| Aug 9, 2023 | 8.24 | 8.27 | 8.04 | 8.13 | 8.05 | 2,620,100 |
| Aug 8, 2023 | 7.94 | 8.29 | 7.84 | 8.26 | 8.18 | 3,178,900 |
| Aug 7, 2023 | 8.14 | 8.14 | 7.96 | 8.07 | 7.99 | 3,723,300 |
| Aug 4, 2023 | 8.29 | 8.30 | 8.09 | 8.15 | 8.07 | 4,805,100 |
| Aug 3, 2023 | 8.40 | 8.65 | 8.23 | 8.31 | 8.22 | 4,478,700 |
| Aug 2, 2023 | 8.34 | 8.39 | 8.12 | 8.39 | 8.30 | 5,648,900 |
| Aug 1, 2023 | 8.28 | 8.39 | 7.91 | 8.34 | 8.25 | 9,027,500 |
| Jul 31, 2023 | 8.16 | 8.21 | 8.03 | 8.21 | 8.13 | 8,672,400 |
| Jul 28, 2023 | 8.08 | 8.14 | 7.96 | 8.09 | 8.01 | 5,211,300 |
| Jul 27, 2023 | 8.07 | 8.07 | 7.92 | 7.95 | 7.87 | 3,691,300 |
| Jul 26, 2023 | 8.06 | 8.08 | 7.97 | 8.00 | 7.92 | 9,943,500 |
| Jul 25, 2023 | 8.17 | 8.38 | 8.04 | 8.06 | 7.98 | 5,241,400 |
| Jul 24, 2023 | 8.12 | 8.15 | 7.71 | 8.10 | 8.02 | 7,211,600 |
| Jul 21, 2023 | 7.98 | 8.11 | 7.91 | 8.11 | 8.03 | 6,193,400 |
| Jul 20, 2023 | 7.62 | 8.05 | 7.62 | 8.00 | 7.92 | 11,478,000 |
| Jul 19, 2023 | 7.35 | 7.70 | 7.30 | 7.62 | 7.54 | 11,133,400 |
| Jul 18, 2023 | 6.92 | 7.12 | 6.87 | 7.01 | 6.94 | 5,238,000 |
| Jul 17, 2023 | 6.62 | 6.90 | 6.49 | 6.90 | 6.83 | 6,678,300 |
| Jul 14, 2023 | 6.60 | 6.67 | 6.54 | 6.57 | 6.50 | 6,377,000 |
| Jul 13, 2023 | 6.46 | 6.60 | 6.43 | 6.57 | 6.50 | 3,791,200 |
| Jul 12, 2023 | 6.30 | 6.47 | 6.25 | 6.40 | 6.33 | 6,374,100 |
| Jul 11, 2023 | 6.38 | 6.39 | 6.02 | 6.22 | 6.16 | 3,319,300 |
| Jul 10, 2023 | 6.38 | 6.40 | 6.30 | 6.37 | 6.30 | 2,301,600 |
| Jul 7, 2023 | 6.23 | 6.43 | 6.18 | 6.37 | 6.30 | 2,626,700 |
| Jul 6, 2023 | 6.35 | 6.38 | 6.15 | 6.20 | 6.14 | 5,595,000 |
| Jul 5, 2023 | 6.49 | 6.53 | 6.41 | 6.43 | 6.36 | 4,739,100 |
| Jul 4, 2023 | 6.53 | 6.54 | 6.45 | 6.48 | 6.41 | 2,735,200 |
| Jul 3, 2023 | 6.50 | 6.60 | 6.45 | 6.52 | 6.45 | 3,629,600 |
| Jun 30, 2023 | 6.65 | 6.68 | 6.44 | 6.50 | 6.43 | 6,081,700 |
| Jun 29, 2023 | 6.57 | 6.61 | 6.48 | 6.60 | 6.53 | 3,854,400 |
| Jun 28, 2023 | 6.55 | 6.55 | 6.44 | 6.51 | 6.44 | 3,079,100 |
| Jun 27, 2023 | 6.85 | 6.88 | 6.40 | 6.57 | 6.50 | 5,716,900 |
| Jun 26, 2023 | 6.94 | 7.03 | 6.69 | 6.77 | 6.70 | 3,802,000 |
| Jun 23, 2023 | 7.00 | 7.03 | 6.91 | 6.99 | 6.92 | 6,592,000 |
| Jun 22, 2023 | 7.10 | 7.13 | 6.85 | 7.08 | 7.01 | 9,438,100 |
| Jun 21, 2023 | 7.28 | 7.29 | 7.09 | 7.15 | 7.08 | 5,539,800 |
| Jun 20, 2023 | 7.03 | 7.32 | 7.00 | 7.25 | 7.18 | 13,106,500 |
| Jun 19, 2023 | 6.98 | 7.13 | 6.85 | 7.06 | 6.99 | 5,551,300 |
| Jun 16, 2023 | 6.94 | 7.02 | 6.90 | 6.99 | 6.92 | 5,123,600 |
| Jun 15, 2023 | 6.94 | 7.10 | 6.86 | 6.99 | 6.92 | 5,272,700 |
| Jun 14, 2023 | 6.73 | 6.92 | 6.68 | 6.85 | 6.78 | 7,341,100 |
| Jun 13, 2023 | 6.95 | 6.96 | 6.62 | 6.70 | 6.63 | 3,803,400 |
| Jun 12, 2023 | 6.90 | 7.00 | 6.85 | 6.91 | 6.84 | 3,018,500 |
| Jun 9, 2023 | 6.92 | 7.00 | 6.81 | 6.91 | 6.84 | 4,010,900 |
| Jun 7, 2023 | 7.10 | 7.12 | 6.82 | 6.91 | 6.84 | 4,440,100 |
| Jun 6, 2023 | 6.99 | 7.06 | 6.94 | 7.05 | 6.98 | 4,450,300 |
| Jun 5, 2023 | 7.01 | 7.02 | 6.88 | 6.94 | 6.87 | 6,059,700 |
| Jun 2, 2023 | 6.79 | 7.10 | 6.75 | 6.95 | 6.88 | 6,397,500 |
| Jun 1, 2023 | 6.31 | 6.68 | 6.24 | 6.66 | 6.59 | 7,884,600 |
| May 31, 2023 | 6.38 | 6.47 | 6.25 | 6.40 | 6.33 | 3,987,600 |
| May 30, 2023 | 6.42 | 6.50 | 6.35 | 6.40 | 6.33 | 3,235,600 |
| May 29, 2023 | 6.36 | 6.52 | 6.36 | 6.43 | 6.36 | 3,244,100 |
| May 26, 2023 | 6.63 | 6.66 | 6.33 | 6.39 | 6.32 | 6,561,100 |
| May 25, 2023 | 6.72 | 6.79 | 6.54 | 6.55 | 6.48 | 3,259,600 |
| May 24, 2023 | 6.50 | 6.63 | 6.45 | 6.56 | 6.49 | 3,270,200 |
| May 23, 2023 | 6.70 | 6.78 | 6.51 | 6.52 | 6.45 | 4,262,200 |
| May 22, 2023 | 6.92 | 6.97 | 6.65 | 6.73 | 6.66 | 4,663,500 |
| May 19, 2023 | 6.81 | 7.03 | 6.72 | 6.87 | 6.80 | 7,740,600 |
| May 18, 2023 | 6.84 | 6.88 | 6.68 | 6.76 | 6.69 | 5,167,800 |
| May 17, 2023 | 6.67 | 6.83 | 6.63 | 6.83 | 6.76 | 4,852,300 |
| May 16, 2023 | 6.66 | 6.85 | 6.58 | 6.64 | 6.57 | 5,591,000 |
| May 15, 2023 | 6.42 | 6.65 | 6.37 | 6.62 | 6.55 | 3,251,900 |
| May 12, 2023 | 6.64 | 6.67 | 6.31 | 6.41 | 6.34 | 8,120,100 |
| May 11, 2023 | 6.75 | 6.79 | 6.57 | 6.62 | 6.55 | 6,089,000 |
| May 10, 2023 | 6.87 | 7.15 | 6.73 | 6.77 | 6.70 | 10,551,500 |
| May 9, 2023 | 6.47 | 6.66 | 6.44 | 6.60 | 6.53 | 6,400,600 |
| May 8, 2023 | 6.53 | 6.72 | 6.46 | 6.46 | 6.39 | 4,308,700 |
| May 5, 2023 | 6.41 | 6.57 | 6.35 | 6.50 | 6.43 | 7,293,200 |
| May 4, 2023 | 6.15 | 6.47 | 6.12 | 6.39 | 6.32 | 6,889,400 |
| May 3, 2023 | 5.93 | 6.12 | 5.86 | 6.07 | 6.01 | 7,912,900 |
| May 2, 2023 | 6.20 | 6.29 | 5.84 | 5.87 | 5.81 | 9,701,800 |
| Apr 28, 2023 | 5.97 | 6.19 | 5.90 | 6.17 | 6.11 | 14,894,200 |
| Apr 27, 2023 | 5.76 | 5.95 | 5.71 | 5.93 | 5.87 | 6,550,000 |
| Apr 26, 2023 | 5.82 | 5.98 | 5.76 | 5.77 | 5.71 | 6,053,800 |