São Paulo - Delayed Quote • BRL
BR Properties S.A. (BRPR3.SA)
As of October 19 at 4:51 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 22, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Apr 19, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Apr 18, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Apr 17, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Apr 16, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Apr 15, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Apr 12, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Apr 11, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Apr 10, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Apr 9, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Apr 8, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Apr 5, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Apr 4, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Apr 3, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Apr 2, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Apr 1, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 28, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 27, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 26, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 25, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 22, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 21, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 20, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 19, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 18, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 15, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 14, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 13, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 12, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 11, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 8, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 7, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 6, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 5, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 4, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 1, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 29, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 28, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 27, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 26, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 23, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 22, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 21, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 20, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 19, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 16, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 15, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 14, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 9, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 8, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 7, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 6, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 5, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 2, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Feb 1, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 31, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 30, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 29, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 26, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 25, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 24, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 23, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 22, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 19, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 18, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 17, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 16, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 15, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 12, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 11, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 10, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 9, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 8, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 5, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 4, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 3, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Jan 2, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 28, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 27, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 26, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 22, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 21, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 20, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 19, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 18, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 15, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 14, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 13, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 12, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 11, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 8, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 7, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 6, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 5, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 4, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Dec 1, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 30, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 29, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 28, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 27, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 24, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 23, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 22, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 21, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 20, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 17, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 16, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 14, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 13, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 10, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 9, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 8, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 7, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 6, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 3, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Nov 1, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Oct 31, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Oct 30, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Oct 27, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Oct 26, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Oct 25, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Oct 24, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Oct 23, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Oct 20, 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Oct 19, 2023 | 133.06 | 133.96 | 125.00 | 131.17 | 131.17 | 10,600 |
Oct 18, 2023 | 151.43 | 151.61 | 128.00 | 128.00 | 128.00 | 17,300 |
Oct 17, 2023 | 170.01 | 171.00 | 151.00 | 155.00 | 155.00 | 14,100 |
Oct 16, 2023 | 207.99 | 207.99 | 181.01 | 181.01 | 181.01 | 10,000 |
Oct 13, 2023 | 229.19 | 236.00 | 206.00 | 210.10 | 210.10 | 4,200 |
Oct 11, 2023 | 212.49 | 239.99 | 212.49 | 229.84 | 229.84 | 2,300 |
Oct 10, 2023 | 214.99 | 219.79 | 208.55 | 212.04 | 212.04 | 2,700 |
Oct 9, 2023 | 205.01 | 214.00 | 205.01 | 213.99 | 213.99 | 500 |
Oct 6, 2023 | 206.30 | 238.99 | 206.30 | 208.22 | 208.22 | 5,000 |
Oct 5, 2023 | 151.80 | 266.06 | 150.00 | 206.30 | 206.30 | 7,800 |
Oct 4, 2023 | 290.00 | 290.00 | 165.01 | 165.01 | 165.01 | 5,600 |
Oct 3, 2023 | 400.20 | 439.00 | 292.00 | 292.00 | 292.00 | 13,800 |
Oct 2, 2023 | 635.31 | 635.31 | 410.01 | 410.01 | 410.01 | 13,400 |
Sep 29, 2023 | 638.31 | 638.31 | 598.42 | 630.00 | 630.00 | 3,500 |
Sep 28, 2023 | 681.00 | 681.26 | 624.10 | 624.10 | 624.10 | 16,800 |
Sep 27, 2023 | 657.68 | 664.18 | 629.69 | 664.18 | 664.18 | 5,500 |
Sep 26, 2023 | 677.98 | 693.79 | 646.25 | 646.25 | 646.25 | 10,600 |
Sep 25, 2023 | 767.93 | 767.93 | 686.56 | 686.56 | 686.56 | 13,700 |
Sep 22, 2023 | 754.63 | 755.75 | 730.01 | 730.01 | 730.01 | 16,700 |
Sep 21, 2023 | 764.21 | 785.39 | 747.07 | 747.07 | 747.07 | 9,500 |
Sep 20, 2023 | 785.00 | 785.31 | 759.61 | 780.00 | 780.00 | 7,400 |
Sep 19, 2023 | 765.38 | 794.96 | 730.77 | 764.56 | 764.56 | 12,100 |
Sep 18, 2023 | 725.65 | 776.36 | 716.35 | 768.29 | 768.29 | 17,200 |
Sep 15, 2023 | 905.45 | 945.45 | 704.99 | 704.99 | 704.99 | 13,300 |
Sep 14, 2023 | 661.32 | 900.00 | 650.18 | 900.00 | 900.00 | 7,600 |
Sep 13, 2023 | 640.27 | 668.33 | 617.67 | 654.14 | 654.14 | 61,000 |
Sep 12, 2023 | 630.30 | 709.63 | 625.89 | 660.00 | 660.00 | 33,200 |
Sep 11, 2023 | 681.87 | 682.01 | 545.02 | 613.27 | 613.27 | 8,900 |
Sep 8, 2023 | 618.50 | 738.76 | 618.50 | 692.63 | 692.63 | 28,700 |
Sep 6, 2023 | 490.25 | 674.47 | 488.74 | 637.34 | 637.34 | 19,700 |
Sep 5, 2023 | 379.68 | 486.00 | 361.82 | 486.00 | 486.00 | 30,600 |
Sep 4, 2023 | 349.99 | 368.99 | 336.02 | 368.99 | 368.99 | 21,200 |
Sep 1, 2023 | 370.18 | 370.18 | 340.00 | 344.99 | 344.99 | 21,100 |
Aug 31, 2023 | 63.05 Dividend | |||||
Aug 31, 2023 | 325.03 | 360.00 | 317.16 | 360.00 | 360.00 | 17,600 |
Aug 31, 2023 | 1:25 Stock Splits | |||||
Aug 30, 2023 | 1,835.75 | 1,911.00 | 1,829.50 | 1,911.00 | 1,847.95 | 2,736 |
Aug 29, 2023 | 1,824.25 | 1,870.00 | 1,790.50 | 1,848.25 | 1,787.27 | 2,668 |
Aug 28, 2023 | 1,777.25 | 1,849.25 | 1,764.75 | 1,836.75 | 1,776.15 | 3,420 |
Aug 25, 2023 | 1,755.25 | 1,830.00 | 1,755.25 | 1,760.50 | 1,702.41 | 3,528 |
Aug 24, 2023 | 1,768.75 | 1,831.00 | 1,760.75 | 1,802.50 | 1,743.03 | 1,904 |
Aug 23, 2023 | 1,740.00 | 1,834.25 | 1,725.50 | 1,794.00 | 1,734.81 | 3,512 |
Aug 22, 2023 | 1,798.50 | 1,877.25 | 1,735.00 | 1,750.00 | 1,692.26 | 2,408 |
Aug 21, 2023 | 1,782.25 | 1,824.50 | 1,735.00 | 1,790.25 | 1,731.18 | 2,932 |
Aug 18, 2023 | 1,726.50 | 1,830.75 | 1,676.50 | 1,796.25 | 1,736.98 | 6,324 |
Aug 17, 2023 | 2,041.75 | 2,123.75 | 1,710.00 | 1,710.00 | 1,653.58 | 5,944 |
Aug 16, 2023 | 2,225.00 | 2,290.75 | 2,000.50 | 2,000.50 | 1,934.49 | 4,028 |
Aug 15, 2023 | 2,063.00 | 2,238.00 | 2,063.00 | 2,225.75 | 2,152.31 | 3,464 |
Aug 14, 2023 | 2,302.75 | 2,361.50 | 2,061.50 | 2,061.50 | 1,993.48 | 7,128 |
Aug 11, 2023 | 2,250.25 | 2,337.00 | 2,196.75 | 2,332.75 | 2,255.78 | 3,696 |
Aug 10, 2023 | 2,078.00 | 2,267.50 | 2,078.00 | 2,249.50 | 2,175.28 | 3,580 |
Aug 9, 2023 | 2,225.00 | 2,332.25 | 2,100.00 | 2,100.00 | 2,030.71 | 3,324 |
Aug 8, 2023 | 2,116.00 | 2,247.75 | 2,050.50 | 2,247.75 | 2,173.59 | 4,128 |
Aug 7, 2023 | 2,043.75 | 2,153.00 | 1,972.50 | 2,153.00 | 2,081.96 | 2,964 |
Aug 4, 2023 | 2,164.00 | 2,300.25 | 2,040.50 | 2,043.75 | 1,976.32 | 4,224 |
Aug 3, 2023 | 2,099.00 | 2,200.50 | 2,056.25 | 2,164.00 | 2,092.60 | 2,004 |
Aug 2, 2023 | 1,951.25 | 2,163.75 | 1,875.75 | 2,100.75 | 2,031.44 | 2,936 |
Aug 1, 2023 | 2,062.25 | 2,137.50 | 1,956.00 | 1,956.00 | 1,891.46 | 5,604 |
Jul 31, 2023 | 1,925.00 | 2,142.00 | 1,920.00 | 2,063.25 | 1,995.17 | 4,944 |
Jul 28, 2023 | 1,852.50 | 1,971.25 | 1,852.50 | 1,957.00 | 1,892.43 | 4,728 |
Jul 27, 2023 | 1,875.00 | 1,921.25 | 1,744.25 | 1,862.75 | 1,801.29 | 5,484 |
Jul 26, 2023 | 1,891.00 | 1,948.75 | 1,876.50 | 1,880.00 | 1,817.97 | 648 |
Jul 25, 2023 | 2,050.25 | 2,067.00 | 1,923.25 | 1,923.25 | 1,859.79 | 836 |
Jul 24, 2023 | 2,209.25 | 2,240.75 | 2,047.50 | 2,047.50 | 1,979.94 | 1,372 |
Jul 21, 2023 | 2,275.00 | 2,307.00 | 2,209.25 | 2,209.25 | 2,136.36 | 1,316 |
Jul 20, 2023 | 2,307.50 | 2,351.25 | 2,265.50 | 2,265.50 | 2,190.75 | 2,400 |
Jul 19, 2023 | 2,325.00 | 2,455.00 | 2,250.25 | 2,328.00 | 2,251.19 | 2,148 |
Jul 18, 2023 | 2,275.25 | 2,326.00 | 2,202.75 | 2,325.00 | 2,248.29 | 5,356 |
Jul 17, 2023 | 2,405.00 | 2,405.00 | 2,248.00 | 2,275.25 | 2,200.18 | 4,352 |
Jul 14, 2023 | 2,350.00 | 2,437.50 | 2,252.00 | 2,436.25 | 2,355.87 | 4,884 |
Jul 13, 2023 | 2,345.00 | 2,529.50 | 2,289.25 | 2,397.75 | 2,318.64 | 3,576 |
Jul 12, 2023 | 2,696.25 | 2,702.25 | 2,334.75 | 2,338.25 | 2,261.10 | 5,180 |
Jul 11, 2023 | 2,544.00 | 2,700.00 | 2,491.50 | 2,636.50 | 2,549.51 | 5,500 |
Jul 10, 2023 | 2,386.75 | 2,560.25 | 2,316.00 | 2,551.00 | 2,466.83 | 3,400 |
Jul 7, 2023 | 2,314.00 | 2,394.00 | 2,258.00 | 2,394.00 | 2,315.01 | 3,608 |
Jul 6, 2023 | 2,410.50 | 2,410.50 | 2,266.25 | 2,330.00 | 2,253.12 | 3,768 |
Jul 5, 2023 | 2,401.00 | 2,439.00 | 2,277.75 | 2,425.00 | 2,344.99 | 1,096 |
Jul 4, 2023 | 2,325.00 | 2,490.00 | 2,315.00 | 2,400.00 | 2,320.81 | 4,080 |
Jul 3, 2023 | 2,058.00 | 2,412.50 | 2,058.00 | 2,306.75 | 2,230.64 | 1,976 |
Jun 30, 2023 | 1,989.25 | 2,078.50 | 1,973.25 | 2,031.00 | 1,963.99 | 1,412 |
Jun 29, 2023 | 1,868.25 | 2,021.75 | 1,857.50 | 1,989.25 | 1,923.61 | 2,992 |
Jun 28, 2023 | 1,925.75 | 1,975.00 | 1,855.75 | 1,868.25 | 1,806.61 | 1,760 |
Jun 27, 2023 | 2,050.75 | 2,081.50 | 1,934.50 | 1,934.50 | 1,870.67 | 5,252 |
Jun 26, 2023 | 1,974.00 | 2,050.00 | 1,950.00 | 2,050.00 | 1,982.36 | 3,068 |
Jun 23, 2023 | 2,015.50 | 2,032.00 | 1,853.00 | 2,020.00 | 1,953.35 | 2,092 |
Jun 22, 2023 | 1,825.00 | 2,002.75 | 1,785.75 | 2,002.75 | 1,936.67 | 1,616 |
Jun 21, 2023 | 1,774.25 | 1,875.00 | 1,771.25 | 1,802.50 | 1,743.03 | 2,920 |
Jun 20, 2023 | 1,713.75 | 1,802.00 | 1,706.00 | 1,802.00 | 1,742.54 | 2,436 |
Jun 19, 2023 | 1,750.00 | 1,828.25 | 1,716.75 | 1,728.25 | 1,671.23 | 4,280 |
Jun 16, 2023 | 1,858.75 | 1,925.75 | 1,716.00 | 1,750.00 | 1,692.26 | 8,348 |
Jun 15, 2023 | 1,833.75 | 1,918.75 | 1,778.75 | 1,858.75 | 1,797.42 | 2,480 |
Jun 14, 2023 | 1,667.75 | 1,806.00 | 1,628.75 | 1,780.75 | 1,721.99 | 1,748 |
Jun 13, 2023 | 1,644.25 | 1,691.25 | 1,644.25 | 1,666.50 | 1,611.51 | 476 |
Jun 12, 2023 | 1,625.00 | 1,699.75 | 1,587.50 | 1,658.50 | 1,603.78 | 1,632 |
Jun 9, 2023 | 1,600.00 | 1,625.00 | 1,561.00 | 1,624.75 | 1,571.14 | 1,672 |
Jun 7, 2023 | 1,696.75 | 1,714.50 | 1,557.75 | 1,576.75 | 1,524.73 | 1,284 |
Jun 6, 2023 | 1,710.75 | 1,792.25 | 1,659.50 | 1,690.75 | 1,634.96 | 3,272 |
Jun 5, 2023 | 1,544.50 | 1,732.75 | 1,528.00 | 1,712.75 | 1,656.24 | 3,040 |
Jun 2, 2023 | 1,503.75 | 1,592.25 | 1,503.75 | 1,575.00 | 1,523.03 | 1,456 |
Jun 1, 2023 | 1,550.00 | 1,571.50 | 1,461.75 | 1,512.50 | 1,462.60 | 2,256 |
May 31, 2023 | 1,643.75 | 1,698.00 | 1,524.25 | 1,529.25 | 1,478.79 | 3,032 |
May 30, 2023 | 1,422.75 | 1,668.75 | 1,422.75 | 1,668.75 | 1,613.69 | 2,220 |
May 29, 2023 | 1,450.00 | 1,456.00 | 1,425.50 | 1,430.25 | 1,383.06 | 436 |
May 26, 2023 | 1,450.25 | 1,491.75 | 1,448.50 | 1,451.75 | 1,403.85 | 756 |
May 25, 2023 | 1,519.25 | 1,519.25 | 1,425.50 | 1,442.75 | 1,395.15 | 1,292 |
May 24, 2023 | 1,480.00 | 1,521.50 | 1,441.75 | 1,521.50 | 1,471.30 | 2,740 |
May 23, 2023 | 1,649.25 | 1,675.00 | 1,469.50 | 1,488.75 | 1,439.63 | 2,904 |
May 22, 2023 | 1,430.50 | 1,640.00 | 1,416.25 | 1,640.00 | 1,585.89 | 2,644 |
May 19, 2023 | 1,436.75 | 1,516.25 | 1,398.25 | 1,444.25 | 1,396.60 | 1,828 |
May 18, 2023 | 1,545.75 | 1,581.00 | 1,418.25 | 1,419.75 | 1,372.91 | 3,484 |
May 17, 2023 | 1,432.50 | 1,575.25 | 1,415.25 | 1,571.75 | 1,519.89 | 1,724 |
May 16, 2023 | 1,369.25 | 1,460.25 | 1,340.50 | 1,415.50 | 1,368.80 | 6,036 |
May 15, 2023 | 1,287.00 | 1,391.75 | 1,275.00 | 1,382.25 | 1,336.64 | 3,128 |
May 12, 2023 | 1,421.50 | 1,475.00 | 1,231.75 | 1,293.00 | 1,250.34 | 5,476 |
May 11, 2023 | 1,332.75 | 1,441.50 | 1,322.25 | 1,413.00 | 1,366.38 | 3,336 |
May 10, 2023 | 1,270.75 | 1,331.25 | 1,201.75 | 1,326.50 | 1,282.73 | 7,576 |
May 9, 2023 | 1,535.25 | 1,535.25 | 1,286.00 | 1,286.25 | 1,243.81 | 5,580 |
May 8, 2023 | 1,591.25 | 1,591.25 | 1,519.75 | 1,519.75 | 1,469.61 | 4,188 |
May 5, 2023 | 1,575.00 | 1,597.50 | 1,572.75 | 1,597.50 | 1,544.79 | 2,836 |
May 4, 2023 | 1,585.25 | 1,597.50 | 1,578.75 | 1,597.50 | 1,544.79 | 2,020 |
May 3, 2023 | 1,589.00 | 1,596.75 | 1,586.25 | 1,596.75 | 1,544.07 | 1,324 |
May 2, 2023 | 1,597.25 | 1,597.50 | 1,586.75 | 1,597.50 | 1,544.79 | 664 |
Apr 28, 2023 | 1,596.00 | 1,598.50 | 1,586.25 | 1,586.25 | 1,533.91 | 7,020 |
Apr 27, 2023 | 1,595.75 | 1,596.00 | 1,585.75 | 1,596.00 | 1,543.34 | 3,632 |
Apr 26, 2023 | 1,592.75 | 1,596.00 | 1,583.75 | 1,596.00 | 1,543.34 | 4,176 |
Apr 25, 2023 | 1,590.00 | 1,594.00 | 1,583.75 | 1,584.75 | 1,532.46 | 1,004 |
Apr 24, 2023 | 1,583.25 | 1,597.50 | 1,583.25 | 1,591.25 | 1,538.75 | 7,396 |