São Paulo - Delayed Quote • BRL
Fertilizantes Heringer S.A. (FHER3.SA)
At close: April 24 at 5:05 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 24, 2024 | 5.0500 | 5.1700 | 5.0000 | 5.0000 | 5.0000 | 6,500 |
| Apr 23, 2024 | 5.0300 | 5.0600 | 5.0300 | 5.0400 | 5.0400 | 1,100 |
| Apr 22, 2024 | 5.0100 | 5.1200 | 5.0100 | 5.0400 | 5.0400 | 8,400 |
| Apr 19, 2024 | 5.0500 | 5.0500 | 5.0400 | 5.0500 | 5.0500 | 1,800 |
| Apr 18, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.0600 | 5.0600 | 3,000 |
| Apr 17, 2024 | 5.1500 | 5.1700 | 5.0500 | 5.0500 | 5.0500 | 3,700 |
| Apr 16, 2024 | 5.1200 | 5.1500 | 5.0500 | 5.0500 | 5.0500 | 7,700 |
| Apr 15, 2024 | 5.3900 | 5.6000 | 5.1200 | 5.1200 | 5.1200 | 40,700 |
| Apr 12, 2024 | 5.2600 | 5.4800 | 5.2600 | 5.4600 | 5.4600 | 6,900 |
| Apr 11, 2024 | 5.3800 | 5.3800 | 5.2400 | 5.2500 | 5.2500 | 4,300 |
| Apr 10, 2024 | 5.4300 | 5.4300 | 5.3800 | 5.3800 | 5.3800 | 4,400 |
| Apr 9, 2024 | 5.4600 | 5.4700 | 5.4200 | 5.4600 | 5.4600 | 9,200 |
| Apr 8, 2024 | 5.6500 | 5.6500 | 5.4600 | 5.4600 | 5.4600 | 28,000 |
| Apr 5, 2024 | 5.7400 | 5.7400 | 5.6500 | 5.6900 | 5.6900 | 1,200 |
| Apr 4, 2024 | 5.7500 | 5.7500 | 5.6300 | 5.7200 | 5.7200 | 18,100 |
| Apr 3, 2024 | 5.6300 | 5.6600 | 5.6200 | 5.6200 | 5.6200 | 1,500 |
| Apr 2, 2024 | 5.6100 | 5.6900 | 5.6100 | 5.6200 | 5.6200 | 4,500 |
| Apr 1, 2024 | 5.7200 | 5.7300 | 5.6100 | 5.6600 | 5.6600 | 11,700 |
| Mar 28, 2024 | 5.7100 | 5.8300 | 5.7000 | 5.7800 | 5.7800 | 22,400 |
| Mar 27, 2024 | 5.7100 | 5.7900 | 5.7100 | 5.7200 | 5.7200 | 3,600 |
| Mar 26, 2024 | 5.7600 | 5.8200 | 5.7100 | 5.7100 | 5.7100 | 7,100 |
| Mar 25, 2024 | 5.7600 | 5.8800 | 5.7600 | 5.8200 | 5.8200 | 2,900 |
| Mar 22, 2024 | 5.7400 | 5.9600 | 5.7400 | 5.8200 | 5.8200 | 5,900 |
| Mar 21, 2024 | 5.7800 | 5.9800 | 5.7100 | 5.7700 | 5.7700 | 16,300 |
| Mar 20, 2024 | 5.7500 | 5.7500 | 5.7200 | 5.7400 | 5.7400 | 1,600 |
| Mar 19, 2024 | 5.7800 | 5.7900 | 5.7400 | 5.7400 | 5.7400 | 3,100 |
| Mar 18, 2024 | 5.8000 | 5.8100 | 5.7100 | 5.7700 | 5.7700 | 2,900 |
| Mar 15, 2024 | 5.8100 | 5.8100 | 5.7300 | 5.7300 | 5.7300 | 4,200 |
| Mar 14, 2024 | 5.8600 | 5.8700 | 5.7300 | 5.8000 | 5.8000 | 6,400 |
| Mar 13, 2024 | 5.7400 | 5.8600 | 5.7400 | 5.8600 | 5.8600 | 2,800 |
| Mar 12, 2024 | 5.7600 | 5.8000 | 5.7400 | 5.7500 | 5.7500 | 4,400 |
| Mar 11, 2024 | 5.7800 | 5.8000 | 5.7500 | 5.7600 | 5.7600 | 3,100 |
| Mar 8, 2024 | 5.7400 | 5.7900 | 5.7300 | 5.7800 | 5.7800 | 3,400 |
| Mar 7, 2024 | 5.7400 | 5.8600 | 5.7400 | 5.8400 | 5.8400 | 4,000 |
| Mar 6, 2024 | 5.9100 | 5.9100 | 5.7600 | 5.8000 | 5.8000 | 2,100 |
| Mar 5, 2024 | 5.8600 | 5.8600 | 5.7400 | 5.8000 | 5.8000 | 2,100 |
| Mar 4, 2024 | 5.9200 | 5.9900 | 5.7300 | 5.7300 | 5.7300 | 19,800 |
| Mar 1, 2024 | 6.0000 | 6.0000 | 5.8100 | 5.8500 | 5.8500 | 1,700 |
| Feb 29, 2024 | 6.0000 | 6.0000 | 5.8200 | 5.8300 | 5.8300 | 11,000 |
| Feb 28, 2024 | 5.8300 | 6.0000 | 5.7900 | 6.0000 | 6.0000 | 33,000 |
| Feb 27, 2024 | 5.9500 | 5.9500 | 5.8000 | 5.8300 | 5.8300 | 6,200 |
| Feb 26, 2024 | 5.8100 | 5.9900 | 5.7700 | 5.8000 | 5.8000 | 7,500 |
| Feb 23, 2024 | 5.7600 | 5.8200 | 5.7600 | 5.8100 | 5.8100 | 4,000 |
| Feb 22, 2024 | 5.7500 | 5.8500 | 5.7500 | 5.7800 | 5.7800 | 3,100 |
| Feb 21, 2024 | 5.7300 | 6.0000 | 5.7300 | 5.7500 | 5.7500 | 12,700 |
| Feb 20, 2024 | 5.8600 | 5.8800 | 5.7100 | 5.7300 | 5.7300 | 13,800 |
| Feb 19, 2024 | 5.9900 | 6.0300 | 5.8000 | 5.8800 | 5.8800 | 29,300 |
| Feb 16, 2024 | 6.0000 | 6.0500 | 5.9500 | 5.9600 | 5.9600 | 5,200 |
| Feb 15, 2024 | 6.0500 | 6.0800 | 5.9800 | 5.9800 | 5.9800 | 12,700 |
| Feb 14, 2024 | 6.0300 | 6.1000 | 6.0300 | 6.0600 | 6.0600 | 1,300 |
| Feb 9, 2024 | 6.0500 | 6.2000 | 6.0200 | 6.0700 | 6.0700 | 7,600 |
| Feb 8, 2024 | 6.2000 | 6.2700 | 6.0200 | 6.0500 | 6.0500 | 5,700 |
| Feb 7, 2024 | 6.2500 | 6.3800 | 6.1200 | 6.1900 | 6.1900 | 11,000 |
| Feb 6, 2024 | 6.2100 | 6.3900 | 6.2100 | 6.2500 | 6.2500 | 9,000 |
| Feb 5, 2024 | 6.3000 | 6.4000 | 6.1200 | 6.4000 | 6.4000 | 9,100 |
| Feb 2, 2024 | 6.5100 | 6.5100 | 6.2000 | 6.3000 | 6.3000 | 28,900 |
| Feb 1, 2024 | 6.8700 | 6.9800 | 6.4300 | 6.5100 | 6.5100 | 23,600 |
| Jan 31, 2024 | 7.1900 | 7.1900 | 6.8400 | 6.8700 | 6.8700 | 9,600 |
| Jan 30, 2024 | 7.1500 | 7.2800 | 7.0100 | 7.0100 | 7.0100 | 12,400 |
| Jan 29, 2024 | 7.2900 | 7.2900 | 7.1300 | 7.1300 | 7.1300 | 8,200 |
| Jan 26, 2024 | 7.2100 | 7.2100 | 7.1500 | 7.2100 | 7.2100 | 2,900 |
| Jan 25, 2024 | 7.1700 | 7.3000 | 7.1700 | 7.2900 | 7.2900 | 3,200 |
| Jan 24, 2024 | 7.3500 | 7.4000 | 7.1400 | 7.1700 | 7.1700 | 5,300 |
| Jan 23, 2024 | 7.4000 | 7.4000 | 7.3500 | 7.3500 | 7.3500 | 500 |
| Jan 22, 2024 | 7.2400 | 7.4000 | 7.2400 | 7.4000 | 7.4000 | 5,700 |
| Jan 19, 2024 | 7.2400 | 7.4300 | 7.2400 | 7.3600 | 7.3600 | 2,100 |
| Jan 18, 2024 | 7.4700 | 7.4700 | 7.2700 | 7.2700 | 7.2700 | 2,900 |
| Jan 17, 2024 | 7.3600 | 7.4900 | 7.3100 | 7.3300 | 7.3300 | 2,300 |
| Jan 16, 2024 | 7.4000 | 7.4500 | 7.3200 | 7.3200 | 7.3200 | 3,100 |
| Jan 15, 2024 | 7.4000 | 7.5900 | 7.3200 | 7.5000 | 7.5000 | 5,500 |
| Jan 12, 2024 | 7.5000 | 7.5000 | 7.4100 | 7.4100 | 7.4100 | 2,300 |
| Jan 11, 2024 | 7.3900 | 7.6900 | 7.3900 | 7.5000 | 7.5000 | 9,000 |
| Jan 10, 2024 | 7.6900 | 7.7900 | 7.3900 | 7.3900 | 7.3900 | 7,700 |
| Jan 9, 2024 | 7.5000 | 7.6800 | 7.5000 | 7.6700 | 7.6700 | 2,400 |
| Jan 8, 2024 | 7.3800 | 7.6900 | 7.3800 | 7.6900 | 7.6900 | 8,700 |
| Jan 5, 2024 | 7.5500 | 7.5500 | 7.3600 | 7.3700 | 7.3700 | 3,700 |
| Jan 4, 2024 | 7.5000 | 7.9700 | 7.4100 | 7.5500 | 7.5500 | 22,300 |
| Jan 3, 2024 | 7.5000 | 7.6500 | 7.4100 | 7.6100 | 7.6100 | 2,800 |
| Jan 2, 2024 | 7.4100 | 7.5700 | 7.4000 | 7.5400 | 7.5400 | 5,100 |
| Dec 28, 2023 | 7.4200 | 7.5600 | 7.3600 | 7.4000 | 7.4000 | 32,700 |
| Dec 27, 2023 | 7.5100 | 7.6000 | 7.4100 | 7.4100 | 7.4100 | 5,300 |
| Dec 26, 2023 | 7.5500 | 7.6000 | 7.4500 | 7.5100 | 7.5100 | 15,000 |
| Dec 22, 2023 | 7.6700 | 7.6800 | 7.5400 | 7.5600 | 7.5600 | 13,900 |
| Dec 21, 2023 | 7.6700 | 7.7600 | 7.6600 | 7.6600 | 7.6600 | 7,700 |
| Dec 20, 2023 | 7.6600 | 7.8000 | 7.6600 | 7.6700 | 7.6700 | 4,700 |
| Dec 19, 2023 | 7.8300 | 7.8900 | 7.5700 | 7.6600 | 7.6600 | 9,200 |
| Dec 18, 2023 | 7.6000 | 7.8300 | 7.6000 | 7.7700 | 7.7700 | 3,700 |
| Dec 15, 2023 | 7.6000 | 7.6900 | 7.5000 | 7.6000 | 7.6000 | 4,100 |
| Dec 14, 2023 | 7.7200 | 7.7700 | 7.5600 | 7.7600 | 7.7600 | 9,400 |
| Dec 13, 2023 | 7.5200 | 7.7500 | 7.5200 | 7.7200 | 7.7200 | 12,200 |
| Dec 12, 2023 | 7.5400 | 7.6000 | 7.5000 | 7.5000 | 7.5000 | 2,600 |
| Dec 11, 2023 | 7.5000 | 7.6500 | 7.4000 | 7.6100 | 7.6100 | 5,900 |
| Dec 8, 2023 | 7.5300 | 7.6400 | 7.5300 | 7.5500 | 7.5500 | 4,200 |
| Dec 7, 2023 | 7.8500 | 7.8500 | 7.5200 | 7.5500 | 7.5500 | 17,600 |
| Dec 6, 2023 | 7.9300 | 7.9600 | 7.7200 | 7.8500 | 7.8500 | 6,300 |
| Dec 5, 2023 | 7.9700 | 8.0000 | 7.6600 | 7.9400 | 7.9400 | 22,400 |
| Dec 4, 2023 | 7.4000 | 7.9800 | 7.2400 | 7.9800 | 7.9800 | 21,100 |
| Dec 1, 2023 | 7.2900 | 7.4900 | 7.2900 | 7.4000 | 7.4000 | 5,600 |
| Nov 30, 2023 | 7.4700 | 7.4900 | 7.3000 | 7.3000 | 7.3000 | 16,000 |
| Nov 29, 2023 | 7.4700 | 7.5800 | 7.3400 | 7.4700 | 7.4700 | 21,800 |
| Nov 28, 2023 | 7.4200 | 7.4500 | 7.3100 | 7.3200 | 7.3200 | 18,200 |
| Nov 27, 2023 | 7.5000 | 7.5000 | 7.4200 | 7.4200 | 7.4200 | 2,400 |
| Nov 24, 2023 | 7.5000 | 7.6000 | 7.4500 | 7.4500 | 7.4500 | 5,000 |
| Nov 23, 2023 | 7.6900 | 7.6900 | 7.5100 | 7.5900 | 7.5900 | 2,800 |
| Nov 22, 2023 | 7.4500 | 7.7100 | 7.4500 | 7.5200 | 7.5200 | 2,400 |
| Nov 21, 2023 | 7.6500 | 7.6500 | 7.4500 | 7.4500 | 7.4500 | 8,500 |
| Nov 20, 2023 | 7.7700 | 7.7700 | 7.5500 | 7.5500 | 7.5500 | 12,800 |
| Nov 17, 2023 | 7.6200 | 7.7000 | 7.5500 | 7.6000 | 7.6000 | 10,300 |
| Nov 16, 2023 | 7.6200 | 7.9800 | 7.6200 | 7.7000 | 7.7000 | 17,100 |
| Nov 14, 2023 | 7.5600 | 7.7600 | 7.5500 | 7.7600 | 7.7600 | 11,000 |
| Nov 13, 2023 | 7.7800 | 7.7900 | 7.5000 | 7.5600 | 7.5600 | 17,000 |
| Nov 10, 2023 | 7.8000 | 7.8000 | 7.5600 | 7.5600 | 7.5600 | 5,700 |
| Nov 9, 2023 | 7.5000 | 7.8800 | 7.4100 | 7.6800 | 7.6800 | 4,900 |
| Nov 8, 2023 | 7.7900 | 7.8600 | 7.5000 | 7.5000 | 7.5000 | 13,000 |
| Nov 7, 2023 | 7.6100 | 7.9100 | 7.4500 | 7.7900 | 7.7900 | 18,500 |
| Nov 6, 2023 | 7.2000 | 7.9800 | 7.0100 | 7.9800 | 7.9800 | 42,000 |
| Nov 3, 2023 | 6.9000 | 7.2500 | 6.9000 | 7.2000 | 7.2000 | 19,700 |
| Nov 1, 2023 | 6.8600 | 6.9900 | 6.8000 | 6.8300 | 6.8300 | 7,800 |
| Oct 31, 2023 | 6.9100 | 6.9100 | 6.8300 | 6.9000 | 6.9000 | 1,200 |
| Oct 30, 2023 | 6.9100 | 7.0800 | 6.8500 | 6.9100 | 6.9100 | 3,800 |
| Oct 27, 2023 | 7.1400 | 7.1400 | 6.8900 | 6.8900 | 6.8900 | 1,600 |
| Oct 26, 2023 | 7.1000 | 7.1000 | 6.9000 | 7.0700 | 7.0700 | 1,700 |
| Oct 25, 2023 | 6.9900 | 7.1300 | 6.8700 | 7.0900 | 7.0900 | 7,300 |
| Oct 24, 2023 | 7.1300 | 7.1500 | 7.0000 | 7.0000 | 7.0000 | 8,600 |
| Oct 23, 2023 | 7.0100 | 7.2200 | 7.0100 | 7.1300 | 7.1300 | 7,700 |
| Oct 20, 2023 | 7.0100 | 7.2900 | 7.0100 | 7.0100 | 7.0100 | 5,800 |
| Oct 19, 2023 | 7.0700 | 7.3300 | 7.0100 | 7.0100 | 7.0100 | 3,800 |
| Oct 18, 2023 | 6.9200 | 7.3200 | 6.9200 | 7.0200 | 7.0200 | 4,300 |
| Oct 17, 2023 | 7.2300 | 7.3300 | 7.0700 | 7.0700 | 7.0700 | 16,000 |
| Oct 16, 2023 | 7.5200 | 7.5200 | 7.2100 | 7.2500 | 7.2500 | 5,800 |
| Oct 13, 2023 | 7.4800 | 7.5900 | 7.4800 | 7.5400 | 7.5400 | 4,000 |
| Oct 11, 2023 | 7.6400 | 7.6900 | 7.5000 | 7.5000 | 7.5000 | 12,600 |
| Oct 10, 2023 | 7.6100 | 7.8000 | 7.6000 | 7.6400 | 7.6400 | 36,000 |
| Oct 9, 2023 | 7.7100 | 7.9400 | 7.7000 | 7.7000 | 7.7000 | 4,800 |
| Oct 6, 2023 | 7.8700 | 8.3200 | 7.8000 | 7.8000 | 7.8000 | 11,800 |
| Oct 5, 2023 | 8.1600 | 8.3300 | 8.0100 | 8.0100 | 8.0100 | 13,900 |
| Oct 4, 2023 | 7.7700 | 8.4000 | 7.6800 | 8.1500 | 8.1500 | 82,300 |
| Oct 3, 2023 | 7.2000 | 7.7000 | 6.8600 | 7.7000 | 7.7000 | 117,100 |
| Oct 2, 2023 | 7.4500 | 7.4500 | 7.2000 | 7.2000 | 7.2000 | 11,300 |
| Sep 29, 2023 | 7.4200 | 7.7000 | 7.3200 | 7.3200 | 7.3200 | 16,100 |
| Sep 28, 2023 | 7.4200 | 7.6000 | 7.4200 | 7.5000 | 7.5000 | 12,500 |
| Sep 27, 2023 | 7.7900 | 7.7900 | 7.3800 | 7.6500 | 7.6500 | 9,800 |
| Sep 26, 2023 | 7.7800 | 7.8200 | 7.2500 | 7.7200 | 7.7200 | 31,000 |
| Sep 25, 2023 | 7.9600 | 7.9600 | 7.7800 | 7.8200 | 7.8200 | 4,100 |
| Sep 22, 2023 | 8.0000 | 8.1300 | 7.7900 | 7.9500 | 7.9500 | 8,800 |
| Sep 21, 2023 | 8.1000 | 8.1000 | 7.9800 | 7.9800 | 7.9800 | 8,500 |
| Sep 20, 2023 | 8.1100 | 8.3300 | 8.0000 | 8.1500 | 8.1500 | 14,500 |
| Sep 19, 2023 | 8.1100 | 8.3600 | 8.1100 | 8.1200 | 8.1200 | 7,100 |
| Sep 18, 2023 | 8.1000 | 8.2000 | 8.0800 | 8.2000 | 8.2000 | 11,800 |
| Sep 15, 2023 | 8.0800 | 8.2000 | 8.0600 | 8.0900 | 8.0900 | 23,100 |
| Sep 14, 2023 | 8.1400 | 8.1900 | 7.9900 | 8.0600 | 8.0600 | 12,200 |
| Sep 13, 2023 | 7.9000 | 8.0500 | 7.7900 | 7.9900 | 7.9900 | 7,400 |
| Sep 12, 2023 | 7.9800 | 7.9800 | 7.7500 | 7.9200 | 7.9200 | 10,600 |
| Sep 11, 2023 | 8.0800 | 8.1400 | 7.7500 | 7.8700 | 7.8700 | 21,500 |
| Sep 8, 2023 | 8.1600 | 8.1600 | 7.8600 | 7.9500 | 7.9500 | 14,000 |
| Sep 6, 2023 | 8.2800 | 8.6200 | 8.2200 | 8.2300 | 8.2300 | 67,400 |
| Sep 5, 2023 | 8.1300 | 8.2400 | 8.0200 | 8.1500 | 8.1500 | 14,400 |
| Sep 4, 2023 | 7.8100 | 8.2900 | 7.8100 | 8.1300 | 8.1300 | 38,800 |
| Sep 1, 2023 | 9.2400 | 9.2400 | 7.9100 | 7.9100 | 7.9100 | 409,000 |
| Aug 31, 2023 | 10.0000 | 10.1500 | 9.0500 | 9.0500 | 9.0500 | 81,800 |
| Aug 30, 2023 | 10.4400 | 10.5900 | 10.0000 | 10.0000 | 10.0000 | 59,500 |
| Aug 29, 2023 | 11.2900 | 11.3000 | 10.3000 | 10.4200 | 10.4200 | 118,100 |
| Aug 28, 2023 | 12.1200 | 12.1200 | 11.3200 | 11.3200 | 11.3200 | 67,300 |
| Aug 25, 2023 | 12.3000 | 12.5200 | 12.1000 | 12.1000 | 12.1000 | 23,400 |
| Aug 24, 2023 | 12.4900 | 12.6600 | 12.2900 | 12.2900 | 12.2900 | 18,600 |
| Aug 23, 2023 | 12.6000 | 12.6000 | 12.2900 | 12.2900 | 12.2900 | 16,000 |
| Aug 22, 2023 | 12.4000 | 12.5500 | 12.2900 | 12.2900 | 12.2900 | 16,500 |
| Aug 21, 2023 | 12.3800 | 12.5800 | 12.3200 | 12.4000 | 12.4000 | 14,000 |
| Aug 18, 2023 | 12.5000 | 12.6100 | 12.2900 | 12.4800 | 12.4800 | 11,000 |
| Aug 17, 2023 | 12.5500 | 12.6700 | 12.3000 | 12.3800 | 12.3800 | 12,900 |
| Aug 16, 2023 | 12.9900 | 12.9900 | 12.3300 | 12.3300 | 12.3300 | 25,100 |
| Aug 15, 2023 | 12.9300 | 13.0400 | 12.5300 | 12.8000 | 12.8000 | 18,400 |
| Aug 14, 2023 | 13.3000 | 13.3000 | 13.0800 | 13.0800 | 13.0800 | 9,700 |
| Aug 11, 2023 | 13.5000 | 13.5000 | 12.9300 | 13.4900 | 13.4900 | 22,700 |
| Aug 10, 2023 | 12.8900 | 13.6600 | 12.5000 | 13.6600 | 13.6600 | 35,500 |
| Aug 9, 2023 | 12.5000 | 12.9500 | 12.4500 | 12.9500 | 12.9500 | 19,900 |
| Aug 8, 2023 | 12.4000 | 12.7600 | 12.3500 | 12.7000 | 12.7000 | 23,400 |
| Aug 7, 2023 | 12.9500 | 12.9500 | 12.2700 | 12.4500 | 12.4500 | 31,800 |
| Aug 4, 2023 | 13.2100 | 13.2100 | 12.5500 | 13.0000 | 13.0000 | 38,900 |
| Aug 3, 2023 | 13.2300 | 13.2900 | 12.5900 | 13.1400 | 13.1400 | 53,100 |
| Aug 2, 2023 | 13.6000 | 13.6000 | 13.0100 | 13.0100 | 13.0100 | 52,900 |
| Aug 1, 2023 | 13.5400 | 13.5700 | 13.1500 | 13.5000 | 13.5000 | 92,800 |
| Jul 31, 2023 | 13.8900 | 13.8900 | 13.2500 | 13.4000 | 13.4000 | 33,500 |
| Jul 28, 2023 | 13.8000 | 13.9900 | 13.5500 | 13.6100 | 13.6100 | 20,900 |
| Jul 27, 2023 | 13.9600 | 14.1200 | 13.7000 | 13.7000 | 13.7000 | 11,800 |
| Jul 26, 2023 | 14.0000 | 14.5500 | 13.9000 | 14.0500 | 14.0500 | 43,900 |
| Jul 25, 2023 | 13.9700 | 14.1400 | 13.8000 | 14.1000 | 14.1000 | 20,200 |
| Jul 24, 2023 | 13.9600 | 13.9600 | 13.6700 | 13.9000 | 13.9000 | 14,600 |
| Jul 21, 2023 | 13.7400 | 13.9800 | 13.5600 | 13.9800 | 13.9800 | 22,700 |
| Jul 20, 2023 | 14.0000 | 14.1100 | 13.6200 | 13.6800 | 13.6800 | 16,400 |
| Jul 19, 2023 | 13.9200 | 14.0000 | 13.6800 | 13.8000 | 13.8000 | 12,400 |
| Jul 18, 2023 | 13.9100 | 14.1000 | 13.7500 | 13.8700 | 13.8700 | 28,400 |
| Jul 17, 2023 | 13.7700 | 14.0000 | 13.3600 | 13.8000 | 13.8000 | 39,900 |
| Jul 14, 2023 | 14.0100 | 14.3600 | 13.6300 | 13.6300 | 13.6300 | 50,200 |
| Jul 13, 2023 | 14.8600 | 14.8900 | 14.0000 | 14.0000 | 14.0000 | 41,700 |
| Jul 12, 2023 | 14.7500 | 15.0400 | 14.2000 | 14.6500 | 14.6500 | 65,500 |
| Jul 11, 2023 | 14.9100 | 14.9100 | 14.0500 | 14.7500 | 14.7500 | 43,000 |
| Jul 10, 2023 | 14.8200 | 15.1900 | 14.6700 | 15.0000 | 15.0000 | 29,100 |
| Jul 7, 2023 | 15.6900 | 15.6900 | 14.9000 | 14.9000 | 14.9000 | 34,200 |
| Jul 6, 2023 | 15.4100 | 15.5800 | 15.1600 | 15.3800 | 15.3800 | 17,900 |
| Jul 5, 2023 | 15.0500 | 15.5200 | 15.0100 | 15.5100 | 15.5100 | 33,600 |
| Jul 4, 2023 | 16.0000 | 16.0000 | 15.1500 | 15.1500 | 15.1500 | 58,000 |
| Jul 3, 2023 | 14.8300 | 15.8800 | 14.8200 | 15.6000 | 15.6000 | 158,100 |
| Jun 30, 2023 | 14.5900 | 14.8300 | 14.3000 | 14.8300 | 14.8300 | 83,500 |
| Jun 29, 2023 | 13.7300 | 14.9900 | 13.7300 | 14.3000 | 14.3000 | 176,000 |
| Jun 28, 2023 | 13.5000 | 13.7300 | 13.1900 | 13.7000 | 13.7000 | 120,300 |
| Jun 27, 2023 | 14.3000 | 14.4000 | 13.4100 | 13.4100 | 13.4100 | 157,500 |
| Jun 26, 2023 | 14.4800 | 14.5000 | 14.2800 | 14.4400 | 14.4400 | 118,800 |
| Jun 23, 2023 | 14.7000 | 14.7800 | 14.2500 | 14.5900 | 14.5900 | 117,700 |
| Jun 22, 2023 | 14.9900 | 15.0000 | 14.5600 | 14.7000 | 14.7000 | 76,500 |
| Jun 21, 2023 | 14.8900 | 14.9400 | 14.7500 | 14.8900 | 14.8900 | 25,300 |
| Jun 20, 2023 | 14.6300 | 15.0900 | 14.5700 | 14.8700 | 14.8700 | 119,500 |
| Jun 19, 2023 | 14.6300 | 14.9600 | 14.5700 | 14.7500 | 14.7500 | 100,300 |
| Jun 16, 2023 | 14.5200 | 14.6300 | 14.4100 | 14.6300 | 14.6300 | 50,900 |
| Jun 15, 2023 | 14.5000 | 14.5900 | 14.3000 | 14.5900 | 14.5900 | 36,600 |
| Jun 14, 2023 | 14.3100 | 14.5900 | 14.2600 | 14.5200 | 14.5200 | 110,700 |
| Jun 13, 2023 | 14.3900 | 14.5500 | 14.3100 | 14.3500 | 14.3500 | 47,100 |
| Jun 12, 2023 | 14.5500 | 14.6400 | 14.2500 | 14.3900 | 14.3900 | 145,900 |
| Jun 9, 2023 | 14.6800 | 14.7000 | 14.4500 | 14.5500 | 14.5500 | 57,000 |
| Jun 7, 2023 | 14.7000 | 14.7000 | 14.3400 | 14.5200 | 14.5200 | 155,900 |
| Jun 6, 2023 | 14.4500 | 14.7000 | 14.4500 | 14.7000 | 14.7000 | 95,900 |
| Jun 5, 2023 | 14.5200 | 14.7500 | 14.4500 | 14.5500 | 14.5500 | 129,600 |
| Jun 2, 2023 | 14.3800 | 14.7000 | 14.3800 | 14.6500 | 14.6500 | 93,500 |
| Jun 1, 2023 | 14.3500 | 14.5300 | 14.2000 | 14.3700 | 14.3700 | 99,300 |
| May 31, 2023 | 14.2500 | 14.6300 | 14.2400 | 14.4900 | 14.4900 | 47,000 |
| May 30, 2023 | 14.5000 | 14.5800 | 14.3200 | 14.4400 | 14.4400 | 44,800 |
| May 29, 2023 | 14.6000 | 14.6200 | 14.3500 | 14.5400 | 14.5400 | 71,700 |
| May 26, 2023 | 14.8500 | 14.8500 | 14.4600 | 14.5400 | 14.5400 | 125,300 |
| May 25, 2023 | 14.5600 | 14.7100 | 14.5000 | 14.7100 | 14.7100 | 243,600 |
| May 24, 2023 | 14.4600 | 14.6000 | 14.3400 | 14.4200 | 14.4200 | 31,100 |
| May 23, 2023 | 14.4000 | 14.6300 | 14.4000 | 14.4600 | 14.4600 | 28,100 |
| May 22, 2023 | 14.5800 | 14.5800 | 14.3600 | 14.4000 | 14.4000 | 39,800 |
| May 19, 2023 | 14.4800 | 14.6000 | 14.4000 | 14.5000 | 14.5000 | 51,600 |
| May 18, 2023 | 14.1800 | 14.5900 | 14.1700 | 14.4800 | 14.4800 | 48,900 |
| May 17, 2023 | 14.4500 | 14.4500 | 14.2500 | 14.3600 | 14.3600 | 30,000 |
| May 16, 2023 | 14.3500 | 14.5200 | 14.1700 | 14.3100 | 14.3100 | 58,900 |
| May 15, 2023 | 14.1500 | 14.4000 | 14.1500 | 14.3600 | 14.3600 | 46,900 |
| May 12, 2023 | 13.6900 | 14.0300 | 13.6700 | 13.9100 | 13.9100 | 30,000 |
| May 11, 2023 | 14.0300 | 14.0500 | 13.9000 | 13.9600 | 13.9600 | 47,800 |
| May 10, 2023 | 14.0200 | 14.0500 | 13.7500 | 14.0000 | 14.0000 | 41,500 |
| May 9, 2023 | 14.1900 | 14.2000 | 13.9600 | 13.9900 | 13.9900 | 33,400 |
| May 8, 2023 | 14.2800 | 14.2800 | 13.8300 | 14.2000 | 14.2000 | 61,400 |
| May 5, 2023 | 13.9200 | 14.2600 | 13.8800 | 14.2500 | 14.2500 | 121,400 |
| May 4, 2023 | 13.7000 | 13.9900 | 13.5200 | 13.9900 | 13.9900 | 66,400 |
| May 3, 2023 | 13.3900 | 13.7100 | 13.2000 | 13.6100 | 13.6100 | 91,900 |
| May 2, 2023 | 13.4100 | 13.4200 | 13.0000 | 13.4000 | 13.4000 | 163,900 |
| Apr 28, 2023 | 13.1400 | 13.5000 | 13.0500 | 13.5000 | 13.5000 | 38,800 |
| Apr 27, 2023 | 13.0300 | 13.1800 | 13.0100 | 13.1800 | 13.1800 | 52,000 |
| Apr 26, 2023 | 13.2000 | 13.2000 | 12.9000 | 12.9900 | 12.9900 | 99,000 |
| Apr 25, 2023 | 13.0700 | 13.1500 | 13.0100 | 13.1400 | 13.1400 | 100,800 |
| Apr 24, 2023 | 13.1000 | 13.3200 | 13.0900 | 13.2400 | 13.2400 | 53,700 |