São Paulo - Delayed Quote • BRL
Helbor Empreendimentos S.A. (HBOR3.SA)
At close: April 25 at 5:07 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 25, 2024 | undefined | |||||
Apr 24, 2024 | 2.7100 | 2.7500 | 2.6600 | 2.7100 | 2.7100 | 680,600 |
Apr 23, 2024 | 2.6700 | 2.7500 | 2.6300 | 2.7100 | 2.7100 | 455,900 |
Apr 22, 2024 | 2.6400 | 2.7300 | 2.6200 | 2.6700 | 2.6700 | 544,000 |
Apr 19, 2024 | 2.6300 | 2.6800 | 2.5700 | 2.6500 | 2.6500 | 375,400 |
Apr 18, 2024 | 2.6700 | 2.6700 | 2.5500 | 2.6000 | 2.6000 | 478,500 |
Apr 17, 2024 | 2.6800 | 2.7200 | 2.6000 | 2.6200 | 2.6200 | 589,600 |
Apr 16, 2024 | 2.6400 | 2.7200 | 2.6000 | 2.6700 | 2.6700 | 605,200 |
Apr 15, 2024 | 2.7800 | 2.8400 | 2.6500 | 2.6600 | 2.6600 | 607,700 |
Apr 12, 2024 | 2.8800 | 2.8800 | 2.7500 | 2.7700 | 2.7700 | 621,000 |
Apr 11, 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8800 | 2.8800 | 394,300 |
Apr 10, 2024 | 2.9800 | 2.9800 | 2.8600 | 2.9000 | 2.9000 | 374,900 |
Apr 9, 2024 | 2.9300 | 2.9900 | 2.9100 | 2.9800 | 2.9800 | 455,300 |
Apr 8, 2024 | 2.9400 | 2.9800 | 2.8800 | 2.9300 | 2.9300 | 608,100 |
Apr 5, 2024 | 2.9300 | 2.9500 | 2.8400 | 2.9100 | 2.9100 | 470,100 |
Apr 4, 2024 | 2.9700 | 3.0300 | 2.9300 | 2.9300 | 2.9300 | 475,500 |
Apr 3, 2024 | 3.0200 | 3.0200 | 2.8800 | 2.9600 | 2.9600 | 566,500 |
Apr 2, 2024 | 3.0100 | 3.0200 | 2.9400 | 2.9900 | 2.9900 | 383,100 |
Apr 1, 2024 | 3.0900 | 3.2500 | 2.9500 | 3.0000 | 3.0000 | 3,344,300 |
Mar 28, 2024 | 2.9700 | 3.1000 | 2.9200 | 3.0000 | 3.0000 | 1,214,200 |
Mar 27, 2024 | 2.8600 | 3.0000 | 2.8100 | 3.0000 | 3.0000 | 719,700 |
Mar 26, 2024 | 2.8100 | 2.8800 | 2.7800 | 2.8100 | 2.8100 | 274,600 |
Mar 25, 2024 | 2.8300 | 2.8900 | 2.8100 | 2.8200 | 2.8200 | 194,200 |
Mar 22, 2024 | 2.9400 | 2.9700 | 2.8500 | 2.8700 | 2.8700 | 356,800 |
Mar 21, 2024 | 3.0000 | 3.0500 | 2.9200 | 2.9300 | 2.9300 | 409,300 |
Mar 20, 2024 | 2.7700 | 3.0000 | 2.7500 | 3.0000 | 3.0000 | 840,800 |
Mar 19, 2024 | 2.7800 | 2.8100 | 2.7200 | 2.7700 | 2.7700 | 279,800 |
Mar 18, 2024 | 2.8100 | 2.8200 | 2.7400 | 2.7800 | 2.7800 | 255,700 |
Mar 15, 2024 | 2.8900 | 2.9000 | 2.7700 | 2.8000 | 2.8000 | 331,100 |
Mar 14, 2024 | 2.8400 | 2.9300 | 2.8300 | 2.8800 | 2.8800 | 270,900 |
Mar 13, 2024 | 2.7500 | 2.9000 | 2.7500 | 2.8700 | 2.8700 | 378,200 |
Mar 12, 2024 | 2.7200 | 2.8000 | 2.7000 | 2.7800 | 2.7800 | 332,000 |
Mar 11, 2024 | 2.7500 | 2.7900 | 2.7200 | 2.7200 | 2.7200 | 189,400 |
Mar 8, 2024 | 2.7400 | 2.8000 | 2.7000 | 2.7700 | 2.7700 | 389,100 |
Mar 7, 2024 | 2.8000 | 2.8700 | 2.7500 | 2.7500 | 2.7500 | 496,600 |
Mar 6, 2024 | 2.8900 | 2.9000 | 2.7800 | 2.7900 | 2.7900 | 658,100 |
Mar 5, 2024 | 2.9400 | 3.0100 | 2.8200 | 2.8600 | 2.8600 | 714,200 |
Mar 4, 2024 | 3.0100 | 3.1100 | 2.9200 | 2.9200 | 2.9200 | 759,500 |
Mar 1, 2024 | 2.9500 | 3.0400 | 2.8900 | 3.0400 | 3.0400 | 764,600 |
Feb 29, 2024 | 2.9700 | 2.9700 | 2.8700 | 2.9400 | 2.9400 | 445,200 |
Feb 28, 2024 | 2.9800 | 3.0000 | 2.9400 | 2.9700 | 2.9700 | 618,900 |
Feb 27, 2024 | 2.9300 | 3.0100 | 2.9200 | 2.9800 | 2.9800 | 896,900 |
Feb 26, 2024 | 2.8800 | 2.9500 | 2.8400 | 2.9000 | 2.9000 | 382,200 |
Feb 23, 2024 | 2.8500 | 2.8800 | 2.7900 | 2.8700 | 2.8700 | 465,300 |
Feb 22, 2024 | 2.7400 | 2.8600 | 2.7400 | 2.8200 | 2.8200 | 490,100 |
Feb 21, 2024 | 2.7500 | 2.7800 | 2.7100 | 2.7600 | 2.7600 | 278,300 |
Feb 20, 2024 | 2.6100 | 2.7700 | 2.5900 | 2.7700 | 2.7700 | 673,000 |
Feb 19, 2024 | 2.6400 | 2.6600 | 2.5900 | 2.6100 | 2.6100 | 551,700 |
Feb 16, 2024 | 2.6900 | 2.6900 | 2.6300 | 2.6400 | 2.6400 | 651,600 |
Feb 15, 2024 | 2.7200 | 2.7500 | 2.6500 | 2.6800 | 2.6800 | 315,700 |
Feb 14, 2024 | 2.6500 | 2.7200 | 2.6300 | 2.7200 | 2.7200 | 248,500 |
Feb 9, 2024 | 2.6600 | 2.7100 | 2.6200 | 2.7000 | 2.7000 | 420,600 |
Feb 8, 2024 | 2.8000 | 2.8000 | 2.6500 | 2.6700 | 2.6700 | 562,800 |
Feb 7, 2024 | 2.7800 | 2.7900 | 2.7100 | 2.7900 | 2.7900 | 361,700 |
Feb 6, 2024 | 2.6800 | 2.7800 | 2.6800 | 2.7800 | 2.7800 | 319,200 |
Feb 5, 2024 | 2.6800 | 2.7200 | 2.6200 | 2.7100 | 2.7100 | 502,100 |
Feb 2, 2024 | 2.6300 | 2.7000 | 2.6000 | 2.6600 | 2.6600 | 494,500 |
Feb 1, 2024 | 2.6500 | 2.6700 | 2.5600 | 2.6300 | 2.6300 | 801,300 |
Jan 31, 2024 | 2.6100 | 2.7200 | 2.6000 | 2.6500 | 2.6500 | 490,500 |
Jan 30, 2024 | 2.5800 | 2.6200 | 2.5500 | 2.5700 | 2.5700 | 313,300 |
Jan 29, 2024 | 2.7000 | 2.7000 | 2.5800 | 2.5800 | 2.5800 | 412,200 |
Jan 26, 2024 | 2.7200 | 2.7300 | 2.6500 | 2.6600 | 2.6600 | 362,800 |
Jan 25, 2024 | 2.6700 | 2.8200 | 2.6700 | 2.6700 | 2.6700 | 523,000 |
Jan 24, 2024 | 2.7800 | 2.8100 | 2.6600 | 2.6600 | 2.6600 | 300,600 |
Jan 23, 2024 | 2.6700 | 2.7600 | 2.6700 | 2.7400 | 2.7400 | 274,600 |
Jan 22, 2024 | 2.7700 | 2.7900 | 2.6600 | 2.6800 | 2.6800 | 392,900 |
Jan 19, 2024 | 2.7800 | 2.8000 | 2.6600 | 2.7500 | 2.7500 | 860,100 |
Jan 18, 2024 | 2.8900 | 2.9300 | 2.6700 | 2.7100 | 2.7100 | 1,076,400 |
Jan 17, 2024 | 2.8600 | 2.8900 | 2.7900 | 2.8900 | 2.8900 | 571,600 |
Jan 16, 2024 | 3.0000 | 3.0000 | 2.8300 | 2.8300 | 2.8300 | 1,323,100 |
Jan 15, 2024 | 2.8600 | 2.9200 | 2.8300 | 2.9200 | 2.9200 | 631,600 |
Jan 12, 2024 | 2.8900 | 3.0100 | 2.8400 | 2.8500 | 2.8500 | 955,100 |
Jan 11, 2024 | 3.0000 | 3.0700 | 2.8900 | 2.8900 | 2.8900 | 617,900 |
Jan 10, 2024 | 3.0500 | 3.0800 | 2.9800 | 3.0300 | 3.0300 | 379,500 |
Jan 9, 2024 | 3.1400 | 3.1400 | 3.0500 | 3.0800 | 3.0800 | 420,300 |
Jan 8, 2024 | 3.0600 | 3.1500 | 2.9300 | 3.1400 | 3.1400 | 1,431,500 |
Jan 5, 2024 | 3.0900 | 3.1900 | 3.0500 | 3.0600 | 3.0600 | 985,900 |
Jan 4, 2024 | 3.3000 | 3.3200 | 3.0900 | 3.1100 | 3.1100 | 793,800 |
Jan 3, 2024 | 3.2700 | 3.3600 | 3.2100 | 3.3300 | 3.3300 | 582,300 |
Jan 2, 2024 | 3.5300 | 3.5300 | 3.2700 | 3.3000 | 3.3000 | 758,800 |
Dec 28, 2023 | 3.5000 | 3.6400 | 3.4000 | 3.5300 | 3.5300 | 1,382,200 |
Dec 27, 2023 | 3.3400 | 3.4600 | 3.2600 | 3.4600 | 3.4600 | 1,009,800 |
Dec 26, 2023 | 3.3500 | 3.4300 | 3.2800 | 3.4200 | 3.4200 | 783,900 |
Dec 22, 2023 | 3.2400 | 3.3900 | 3.2100 | 3.3500 | 3.3500 | 933,600 |
Dec 21, 2023 | 3.1400 | 3.2500 | 3.1000 | 3.2300 | 3.2300 | 1,434,400 |
Dec 20, 2023 | 3.0700 | 3.1600 | 3.0000 | 3.1100 | 3.1100 | 919,300 |
Dec 19, 2023 | 3.0600 | 3.1100 | 3.0000 | 3.0600 | 3.0600 | 887,900 |
Dec 18, 2023 | 3.0800 | 3.1300 | 3.0300 | 3.0600 | 3.0600 | 296,100 |
Dec 15, 2023 | 3.1800 | 3.1800 | 3.0200 | 3.1000 | 3.1000 | 571,700 |
Dec 14, 2023 | 3.0800 | 3.2500 | 3.0700 | 3.1400 | 3.1400 | 1,001,900 |
Dec 13, 2023 | 2.9500 | 3.0700 | 2.9100 | 3.0700 | 3.0700 | 554,500 |
Dec 12, 2023 | 2.8800 | 2.9700 | 2.8700 | 2.9400 | 2.9400 | 308,500 |
Dec 11, 2023 | 2.9100 | 2.9200 | 2.8400 | 2.8700 | 2.8700 | 435,000 |
Dec 8, 2023 | 3.0000 | 3.0000 | 2.8500 | 2.9100 | 2.9100 | 336,800 |
Dec 7, 2023 | 3.0000 | 3.0300 | 2.9200 | 2.9300 | 2.9300 | 554,900 |
Dec 6, 2023 | 3.0100 | 3.0500 | 2.9500 | 2.9500 | 2.9500 | 292,700 |
Dec 5, 2023 | 2.9700 | 3.0200 | 2.9100 | 2.9600 | 2.9600 | 277,700 |
Dec 4, 2023 | 2.9800 | 3.0100 | 2.8900 | 2.8900 | 2.8900 | 528,600 |
Dec 1, 2023 | 2.9500 | 3.0300 | 2.8600 | 2.9800 | 2.9800 | 495,200 |
Nov 30, 2023 | 2.9300 | 2.9600 | 2.8600 | 2.9300 | 2.9300 | 293,900 |
Nov 29, 2023 | 2.9800 | 3.0600 | 2.8900 | 2.8900 | 2.8900 | 956,600 |
Nov 28, 2023 | 2.8400 | 2.9800 | 2.8000 | 2.9600 | 2.9600 | 472,200 |
Nov 27, 2023 | 2.8500 | 2.8700 | 2.7800 | 2.8400 | 2.8400 | 437,600 |
Nov 24, 2023 | 2.9600 | 2.9600 | 2.8200 | 2.8300 | 2.8300 | 932,400 |
Nov 23, 2023 | 2.9500 | 3.0100 | 2.9000 | 2.9600 | 2.9600 | 119,900 |
Nov 22, 2023 | 3.0000 | 3.0700 | 2.9400 | 2.9500 | 2.9500 | 323,300 |
Nov 21, 2023 | 3.0200 | 3.0300 | 2.8900 | 2.9600 | 2.9600 | 352,900 |
Nov 20, 2023 | 2.9800 | 3.0500 | 2.9200 | 3.0300 | 3.0300 | 502,200 |
Nov 17, 2023 | 3.0200 | 3.0400 | 2.9200 | 2.9400 | 2.9400 | 247,800 |
Nov 16, 2023 | 2.8500 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 898,900 |
Nov 14, 2023 | 2.7700 | 2.9600 | 2.7500 | 2.8900 | 2.8900 | 661,900 |
Nov 13, 2023 | 2.8400 | 2.8600 | 2.7500 | 2.7700 | 2.7700 | 292,200 |
Nov 10, 2023 | 2.7300 | 2.8600 | 2.6800 | 2.8400 | 2.8400 | 1,015,800 |
Nov 9, 2023 | 2.6900 | 2.7100 | 2.5500 | 2.6200 | 2.6200 | 763,700 |
Nov 8, 2023 | 2.7900 | 2.8400 | 2.6600 | 2.6800 | 2.6800 | 588,800 |
Nov 7, 2023 | 2.6300 | 2.8200 | 2.6300 | 2.8200 | 2.8200 | 590,600 |
Nov 6, 2023 | 2.6400 | 2.7100 | 2.6100 | 2.6100 | 2.6100 | 743,700 |
Nov 3, 2023 | 2.5300 | 2.6700 | 2.5100 | 2.6700 | 2.6700 | 862,300 |
Nov 1, 2023 | 2.3400 | 2.4400 | 2.3400 | 2.4400 | 2.4400 | 276,700 |
Oct 31, 2023 | 2.3300 | 2.3600 | 2.2700 | 2.3400 | 2.3400 | 347,000 |
Oct 30, 2023 | 2.4400 | 2.4400 | 2.3000 | 2.3100 | 2.3100 | 670,200 |
Oct 27, 2023 | 2.5400 | 2.5600 | 2.3700 | 2.4000 | 2.4000 | 360,600 |
Oct 26, 2023 | 2.3800 | 2.5500 | 2.3800 | 2.5200 | 2.5200 | 422,300 |
Oct 25, 2023 | 2.4400 | 2.4700 | 2.3700 | 2.4400 | 2.4400 | 364,900 |
Oct 24, 2023 | 2.3800 | 2.4500 | 2.3500 | 2.4500 | 2.4500 | 457,400 |
Oct 23, 2023 | 2.2600 | 2.4200 | 2.2500 | 2.3700 | 2.3700 | 381,100 |
Oct 20, 2023 | 2.3200 | 2.3500 | 2.2700 | 2.2800 | 2.2800 | 483,300 |
Oct 19, 2023 | 2.3200 | 2.4200 | 2.3000 | 2.3500 | 2.3500 | 346,700 |
Oct 18, 2023 | 2.3600 | 2.4500 | 2.3100 | 2.3200 | 2.3200 | 261,500 |
Oct 17, 2023 | 2.3700 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 255,500 |
Oct 16, 2023 | 2.4200 | 2.4700 | 2.3700 | 2.3900 | 2.3900 | 331,800 |
Oct 13, 2023 | 2.4800 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 309,200 |
Oct 11, 2023 | 2.5200 | 2.5900 | 2.4700 | 2.5200 | 2.5200 | 173,400 |
Oct 10, 2023 | 2.4200 | 2.5400 | 2.4200 | 2.5200 | 2.5200 | 602,000 |
Oct 9, 2023 | 2.3300 | 2.4500 | 2.3000 | 2.4200 | 2.4200 | 453,200 |
Oct 6, 2023 | 2.4100 | 2.4400 | 2.2200 | 2.3600 | 2.3600 | 1,191,800 |
Oct 5, 2023 | 2.4400 | 2.5200 | 2.4100 | 2.4200 | 2.4200 | 691,900 |
Oct 4, 2023 | 2.4700 | 2.5300 | 2.4500 | 2.4900 | 2.4900 | 275,900 |
Oct 3, 2023 | 2.5000 | 2.5500 | 2.4300 | 2.4500 | 2.4500 | 601,200 |
Oct 2, 2023 | 2.6200 | 2.6200 | 2.4900 | 2.4900 | 2.4900 | 657,400 |
Sep 29, 2023 | 2.6700 | 2.7300 | 2.6100 | 2.6500 | 2.6500 | 465,700 |
Sep 28, 2023 | 2.5300 | 2.6400 | 2.5100 | 2.6400 | 2.6400 | 677,200 |
Sep 27, 2023 | 2.5400 | 2.6000 | 2.4600 | 2.5600 | 2.5600 | 564,800 |
Sep 26, 2023 | 2.5800 | 2.6300 | 2.5000 | 2.5500 | 2.5500 | 368,600 |
Sep 25, 2023 | 2.5700 | 2.6400 | 2.5200 | 2.6200 | 2.6200 | 392,800 |
Sep 22, 2023 | 2.7100 | 2.7700 | 2.5800 | 2.5900 | 2.5900 | 1,544,700 |
Sep 21, 2023 | 2.8500 | 2.8600 | 2.7000 | 2.7000 | 2.7000 | 924,800 |
Sep 20, 2023 | 2.8400 | 2.9700 | 2.8400 | 2.9200 | 2.9200 | 551,100 |
Sep 19, 2023 | 2.8200 | 2.8500 | 2.7900 | 2.8500 | 2.8500 | 256,700 |
Sep 18, 2023 | 2.8400 | 2.9000 | 2.8100 | 2.8200 | 2.8200 | 406,900 |
Sep 15, 2023 | 2.8800 | 2.8800 | 2.8000 | 2.8400 | 2.8400 | 272,300 |
Sep 14, 2023 | 2.9200 | 2.9600 | 2.8500 | 2.8800 | 2.8800 | 277,700 |
Sep 13, 2023 | 2.9000 | 3.0000 | 2.8700 | 2.9100 | 2.9100 | 333,100 |
Sep 12, 2023 | 2.8400 | 2.9000 | 2.7600 | 2.8900 | 2.8900 | 545,400 |
Sep 11, 2023 | 2.7500 | 2.8200 | 2.6800 | 2.8000 | 2.8000 | 411,500 |
Sep 8, 2023 | 2.7600 | 2.8200 | 2.6700 | 2.7200 | 2.7200 | 1,058,400 |
Sep 6, 2023 | 2.8500 | 2.8800 | 2.7500 | 2.7900 | 2.7900 | 929,700 |
Sep 5, 2023 | 3.0000 | 3.0000 | 2.8200 | 2.8400 | 2.8400 | 1,013,500 |
Sep 4, 2023 | 3.0900 | 3.1200 | 2.9900 | 3.0000 | 3.0000 | 460,200 |
Sep 1, 2023 | 3.1500 | 3.2400 | 3.0400 | 3.0700 | 3.0700 | 1,522,000 |
Aug 31, 2023 | 3.1300 | 3.1900 | 3.0300 | 3.0400 | 3.0400 | 1,049,500 |
Aug 30, 2023 | 3.0900 | 3.2000 | 3.0700 | 3.1300 | 3.1300 | 714,300 |
Aug 29, 2023 | 3.1500 | 3.1700 | 3.0700 | 3.1000 | 3.1000 | 409,800 |
Aug 28, 2023 | 3.1300 | 3.1700 | 3.0800 | 3.1200 | 3.1200 | 398,700 |
Aug 25, 2023 | 3.2200 | 3.2200 | 3.0900 | 3.1200 | 3.1200 | 762,900 |
Aug 24, 2023 | 3.3300 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | 770,200 |
Aug 23, 2023 | 3.2300 | 3.3700 | 3.1900 | 3.3400 | 3.3400 | 715,600 |
Aug 22, 2023 | 3.1100 | 3.2300 | 3.0500 | 3.2100 | 3.2100 | 905,100 |
Aug 21, 2023 | 3.1100 | 3.1100 | 3.0000 | 3.0600 | 3.0600 | 504,000 |
Aug 18, 2023 | 3.0300 | 3.1300 | 2.9800 | 3.1100 | 3.1100 | 820,900 |
Aug 17, 2023 | 3.2600 | 3.3100 | 3.0200 | 3.0400 | 3.0400 | 2,412,900 |
Aug 16, 2023 | 3.4300 | 3.4900 | 3.2100 | 3.2500 | 3.2500 | 2,791,900 |
Aug 15, 2023 | 3.3900 | 3.4500 | 3.1600 | 3.4000 | 3.4000 | 2,521,900 |
Aug 14, 2023 | 3.9300 | 3.9500 | 3.3800 | 3.3900 | 3.3900 | 2,771,600 |
Aug 11, 2023 | 4.4500 | 4.4500 | 3.8000 | 4.0100 | 4.0100 | 2,723,400 |
Aug 10, 2023 | 4.2900 | 4.4300 | 4.2300 | 4.4100 | 4.4100 | 925,200 |
Aug 9, 2023 | 4.2600 | 4.2700 | 4.0900 | 4.2700 | 4.2700 | 798,400 |
Aug 8, 2023 | 4.1500 | 4.2800 | 3.9900 | 4.2500 | 4.2500 | 1,028,100 |
Aug 7, 2023 | 4.2000 | 4.2100 | 4.0200 | 4.2100 | 4.2100 | 874,300 |
Aug 4, 2023 | 4.1000 | 4.2000 | 4.0400 | 4.2000 | 4.2000 | 1,120,800 |
Aug 3, 2023 | 3.9500 | 4.1000 | 3.9400 | 4.0700 | 4.0700 | 842,900 |
Aug 2, 2023 | 3.8600 | 3.9000 | 3.7700 | 3.8900 | 3.8900 | 816,300 |
Aug 1, 2023 | 3.8300 | 3.9200 | 3.7500 | 3.8500 | 3.8500 | 399,600 |
Jul 31, 2023 | 3.7200 | 3.8800 | 3.7100 | 3.8400 | 3.8400 | 565,100 |
Jul 28, 2023 | 3.7500 | 3.7800 | 3.6700 | 3.6900 | 3.6900 | 704,300 |
Jul 27, 2023 | 3.7900 | 3.8400 | 3.6600 | 3.7600 | 3.7600 | 514,200 |
Jul 26, 2023 | 3.6500 | 3.7800 | 3.5800 | 3.7500 | 3.7500 | 438,600 |
Jul 25, 2023 | 3.6900 | 3.7200 | 3.6300 | 3.6600 | 3.6600 | 421,600 |
Jul 24, 2023 | 3.5000 | 3.6900 | 3.4700 | 3.6300 | 3.6300 | 704,700 |
Jul 21, 2023 | 3.4700 | 3.5700 | 3.4300 | 3.4900 | 3.4900 | 648,300 |
Jul 20, 2023 | 3.5000 | 3.5100 | 3.3600 | 3.4900 | 3.4900 | 619,400 |
Jul 19, 2023 | 3.5300 | 3.5500 | 3.3700 | 3.4800 | 3.4800 | 687,100 |
Jul 18, 2023 | 3.5800 | 3.6400 | 3.4400 | 3.5200 | 3.5200 | 694,400 |
Jul 17, 2023 | 3.6600 | 3.6600 | 3.5200 | 3.5800 | 3.5800 | 557,200 |
Jul 14, 2023 | 3.9100 | 3.9100 | 3.6200 | 3.6600 | 3.6600 | 422,100 |
Jul 13, 2023 | 3.8200 | 3.9600 | 3.7600 | 3.8800 | 3.8800 | 697,000 |
Jul 12, 2023 | 3.8800 | 3.9100 | 3.7300 | 3.7800 | 3.7800 | 548,500 |
Jul 11, 2023 | 3.8300 | 3.8800 | 3.6000 | 3.8100 | 3.8100 | 586,300 |
Jul 10, 2023 | 3.8500 | 3.8900 | 3.7900 | 3.8400 | 3.8400 | 409,700 |
Jul 7, 2023 | 3.7200 | 3.8800 | 3.7200 | 3.8300 | 3.8300 | 739,800 |
Jul 6, 2023 | 3.7900 | 3.7900 | 3.7000 | 3.7200 | 3.7200 | 378,900 |
Jul 5, 2023 | 3.7200 | 3.8700 | 3.6700 | 3.8200 | 3.8200 | 537,600 |
Jul 4, 2023 | 3.7300 | 3.8800 | 3.6500 | 3.7100 | 3.7100 | 656,500 |
Jul 3, 2023 | 3.6700 | 3.7800 | 3.5900 | 3.7300 | 3.7300 | 770,400 |
Jun 30, 2023 | 3.5000 | 3.7500 | 3.5000 | 3.6300 | 3.6300 | 1,098,400 |
Jun 29, 2023 | 3.3700 | 3.5300 | 3.3600 | 3.4800 | 3.4800 | 700,000 |
Jun 28, 2023 | 3.4100 | 3.5400 | 3.3500 | 3.3600 | 3.3600 | 715,400 |
Jun 27, 2023 | 3.5600 | 3.6000 | 3.3200 | 3.4100 | 3.4100 | 652,800 |
Jun 26, 2023 | 3.6100 | 3.6100 | 3.4800 | 3.5000 | 3.5000 | 350,400 |
Jun 23, 2023 | 3.5300 | 3.6400 | 3.4800 | 3.5900 | 3.5900 | 506,200 |
Jun 22, 2023 | 3.7100 | 3.7100 | 3.5300 | 3.5600 | 3.5600 | 880,100 |
Jun 21, 2023 | 3.5500 | 3.8000 | 3.5300 | 3.7500 | 3.7500 | 2,180,200 |
Jun 20, 2023 | 3.3700 | 3.5000 | 3.3700 | 3.4700 | 3.4700 | 556,000 |
Jun 19, 2023 | 3.3500 | 3.4200 | 3.2500 | 3.3800 | 3.3800 | 835,600 |
Jun 16, 2023 | 3.3700 | 3.3800 | 3.2700 | 3.3200 | 3.3200 | 615,300 |
Jun 15, 2023 | 3.5300 | 3.5400 | 3.3200 | 3.3700 | 3.3700 | 1,160,300 |
Jun 14, 2023 | 3.2800 | 3.5000 | 3.2800 | 3.5000 | 3.5000 | 926,900 |
Jun 13, 2023 | 3.4900 | 3.4900 | 3.2200 | 3.2600 | 3.2600 | 861,500 |
Jun 12, 2023 | 3.6100 | 3.6300 | 3.4300 | 3.4500 | 3.4500 | 904,700 |
Jun 9, 2023 | 3.6900 | 3.6900 | 3.4900 | 3.5600 | 3.5600 | 827,200 |
Jun 7, 2023 | 3.5300 | 3.7100 | 3.5000 | 3.6000 | 3.6000 | 870,900 |
Jun 6, 2023 | 3.2700 | 3.5200 | 3.2700 | 3.4400 | 3.4400 | 807,300 |
Jun 5, 2023 | 3.2000 | 3.3100 | 3.1200 | 3.2700 | 3.2700 | 698,100 |
Jun 2, 2023 | 3.1800 | 3.3600 | 3.1800 | 3.2200 | 3.2200 | 759,300 |
Jun 1, 2023 | 3.0000 | 3.1600 | 2.9900 | 3.1100 | 3.1100 | 937,600 |
May 31, 2023 | 2.9400 | 2.9800 | 2.8300 | 2.9800 | 2.9800 | 1,079,900 |
May 30, 2023 | 2.9000 | 2.9600 | 2.8500 | 2.9500 | 2.9500 | 1,062,800 |
May 29, 2023 | 2.8800 | 2.9200 | 2.8200 | 2.9000 | 2.9000 | 640,400 |
May 26, 2023 | 2.7700 | 2.8700 | 2.7000 | 2.8500 | 2.8500 | 805,300 |
May 25, 2023 | 2.6700 | 2.7600 | 2.6500 | 2.7400 | 2.7400 | 735,700 |
May 24, 2023 | 2.6600 | 2.6800 | 2.6000 | 2.6300 | 2.6300 | 263,700 |
May 23, 2023 | 2.7400 | 2.8000 | 2.6500 | 2.6800 | 2.6800 | 506,200 |
May 22, 2023 | 2.7200 | 2.8000 | 2.6700 | 2.7500 | 2.7500 | 720,100 |
May 19, 2023 | 2.6600 | 2.7500 | 2.6400 | 2.7000 | 2.7000 | 834,600 |
May 18, 2023 | 2.4800 | 2.6700 | 2.4700 | 2.6400 | 2.6400 | 1,007,300 |
May 17, 2023 | 2.3700 | 2.5100 | 2.3700 | 2.4900 | 2.4900 | 610,100 |
May 16, 2023 | 2.5400 | 2.6000 | 2.3600 | 2.3600 | 2.3600 | 1,397,000 |
May 15, 2023 | 2.4900 | 2.5400 | 2.4200 | 2.5400 | 2.5400 | 1,076,200 |
May 12, 2023 | 2.6200 | 2.6200 | 2.4600 | 2.5000 | 2.5000 | 721,500 |
May 11, 2023 | 2.5600 | 2.6500 | 2.5100 | 2.6000 | 2.6000 | 450,100 |
May 10, 2023 | 2.5300 | 2.6100 | 2.4500 | 2.5900 | 2.5900 | 675,100 |
May 9, 2023 | 2.3700 | 2.5600 | 2.3300 | 2.5000 | 2.5000 | 1,031,200 |
May 8, 2023 | 2.3600 | 2.4400 | 2.3200 | 2.3700 | 2.3700 | 374,700 |
May 5, 2023 | 2.2900 | 2.3700 | 2.2500 | 2.3600 | 2.3600 | 502,300 |
May 4, 2023 | 2.3200 | 2.3400 | 2.2300 | 2.2500 | 2.2500 | 686,100 |
May 3, 2023 | 2.2000 | 2.3300 | 2.1800 | 2.2900 | 2.2900 | 744,300 |
May 2, 2023 | 0.0914 Dividend | |||||
May 2, 2023 | 2.2500 | 2.2600 | 2.1900 | 2.2000 | 2.2000 | 606,600 |
Apr 28, 2023 | 2.2500 | 2.3400 | 2.2400 | 2.3400 | 2.2486 | 362,900 |
Apr 27, 2023 | 2.1600 | 2.2600 | 2.1600 | 2.2500 | 2.1621 | 601,900 |
Apr 26, 2023 | 2.1600 | 2.2200 | 2.1400 | 2.1700 | 2.0853 | 646,300 |
Apr 25, 2023 | 2.2400 | 2.2400 | 2.1500 | 2.1500 | 2.0660 | 528,500 |