Santiago - Delayed Quote • CLP
Enel Américas S.A. (ENELAM.SN)
At close: April 26 at 4:00 PM GMT-4
Currency in CLP 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 | 89.00 | 89.82 | 88.56 | 89.00 | 89.00 | 4,331,000 |
Apr 25, 2024 | 88.55 | 91.56 | 88.55 | 88.55 | 88.55 | 11,125,855 |
Apr 24, 2024 | 90.11 | 92.99 | 90.11 | 90.11 | 90.11 | 20,257,027 |
Apr 23, 2024 | 92.39 | 92.79 | 91.43 | 92.39 | 92.39 | 5,618,369 |
Apr 22, 2024 | 91.50 | 91.85 | 89.70 | 91.50 | 91.50 | 7,190,347 |
Apr 19, 2024 | 89.98 | 91.81 | 89.98 | 89.98 | 89.98 | 14,996,924 |
Apr 18, 2024 | 91.20 | 91.49 | 90.60 | 91.20 | 91.20 | 5,710,501 |
Apr 17, 2024 | 90.79 | 91.80 | 88.00 | 90.79 | 90.79 | 10,862,729 |
Apr 16, 2024 | 90.15 | 90.99 | 90.04 | 90.15 | 90.15 | 5,585,253 |
Apr 15, 2024 | 90.15 | 92.00 | 90.15 | 90.15 | 90.15 | 5,087,118 |
Apr 12, 2024 | 91.00 | 92.86 | 90.75 | 91.00 | 91.00 | 4,710,819 |
Apr 11, 2024 | 92.26 | 93.99 | 92.10 | 92.26 | 92.26 | 12,625,787 |
Apr 10, 2024 | 93.00 | 95.00 | 92.65 | 93.00 | 93.00 | 12,723,354 |
Apr 9, 2024 | 92.89 | 93.70 | 91.00 | 92.89 | 92.89 | 13,362,748 |
Apr 8, 2024 | 91.00 | 92.60 | 91.00 | 91.00 | 91.00 | 14,618,252 |
Apr 5, 2024 | 91.31 | 93.29 | 91.31 | 91.31 | 91.31 | 6,709,377 |
Apr 4, 2024 | 92.25 | 94.10 | 92.01 | 92.25 | 92.25 | 8,671,033 |
Apr 3, 2024 | 93.01 | 94.90 | 92.75 | 93.01 | 93.01 | 7,423,191 |
Apr 2, 2024 | 93.48 | 93.99 | 92.04 | 93.48 | 93.48 | 4,413,951 |
Apr 1, 2024 | 93.65 | 96.00 | 93.65 | 93.65 | 93.65 | 6,799,901 |
Mar 28, 2024 | 95.51 | 96.88 | 95.10 | 95.51 | 95.51 | 11,154,465 |
Mar 27, 2024 | 95.13 | 95.56 | 94.96 | 95.13 | 95.13 | 4,545,378 |
Mar 26, 2024 | 95.00 | 95.98 | 94.75 | 95.00 | 95.00 | 7,817,887 |
Mar 25, 2024 | 95.00 | 96.18 | 94.85 | 95.00 | 95.00 | 1,969,825 |
Mar 22, 2024 | 95.20 | 96.40 | 95.20 | 95.20 | 95.20 | 5,648,482 |
Mar 21, 2024 | 95.51 | 97.98 | 95.51 | 95.51 | 95.51 | 3,057,237 |
Mar 20, 2024 | 96.80 | 96.80 | 95.13 | 96.80 | 96.80 | 3,595,679 |
Mar 19, 2024 | 95.05 | 96.00 | 95.05 | 95.05 | 95.05 | 12,065,214 |
Mar 18, 2024 | 95.95 | 96.90 | 94.97 | 95.95 | 95.95 | 6,725,537 |
Mar 15, 2024 | 96.00 | 97.00 | 95.53 | 96.00 | 96.00 | 54,308,299 |
Mar 14, 2024 | 96.45 | 96.45 | 95.35 | 96.45 | 96.45 | 6,826,900 |
Mar 13, 2024 | 96.00 | 98.99 | 95.30 | 96.00 | 96.00 | 8,852,814 |
Mar 12, 2024 | 95.50 | 96.27 | 95.30 | 95.50 | 95.50 | 5,979,733 |
Mar 11, 2024 | 95.69 | 96.00 | 94.81 | 95.69 | 95.69 | 4,172,552 |
Mar 8, 2024 | 95.25 | 96.50 | 95.25 | 95.25 | 95.25 | 4,627,560 |
Mar 7, 2024 | 95.99 | 97.36 | 95.40 | 95.99 | 95.99 | 7,448,023 |
Mar 6, 2024 | 96.00 | 96.84 | 95.69 | 96.00 | 96.00 | 3,427,653 |
Mar 5, 2024 | 95.30 | 96.76 | 95.10 | 95.30 | 95.30 | 3,972,074 |
Mar 4, 2024 | 96.21 | 99.23 | 96.21 | 96.21 | 96.21 | 4,087,367 |
Mar 1, 2024 | 98.65 | 98.94 | 97.53 | 98.65 | 98.65 | 4,255,168 |
Feb 29, 2024 | 98.50 | 101.00 | 98.50 | 98.50 | 98.50 | 159,431,696 |
Feb 28, 2024 | 99.20 | 101.93 | 99.20 | 99.20 | 99.20 | 5,375,229 |
Feb 27, 2024 | 100.27 | 100.75 | 99.00 | 100.27 | 100.27 | 6,607,702 |
Feb 26, 2024 | 99.00 | 100.60 | 98.00 | 99.00 | 99.00 | 3,570,978 |
Feb 23, 2024 | 98.10 | 99.75 | 98.10 | 98.10 | 98.10 | 7,959,507 |
Feb 22, 2024 | 98.40 | 101.00 | 98.38 | 98.40 | 98.40 | 6,966,430 |
Feb 21, 2024 | 99.10 | 101.00 | 99.10 | 99.10 | 99.10 | 7,984,651 |
Feb 20, 2024 | 101.95 | 101.95 | 99.02 | 101.95 | 101.95 | 9,865,686 |
Feb 19, 2024 | 100.20 | 100.29 | 99.27 | 100.20 | 100.20 | 3,750,535 |
Feb 16, 2024 | 99.74 | 99.99 | 97.51 | 99.74 | 99.74 | 4,470,141 |
Feb 15, 2024 | 97.50 | 98.77 | 97.42 | 97.50 | 97.50 | 3,011,250 |
Feb 14, 2024 | 98.50 | 99.29 | 97.00 | 98.50 | 98.50 | 7,692,616 |
Feb 13, 2024 | 98.16 | 99.29 | 97.63 | 98.16 | 98.16 | 2,397,790 |
Feb 12, 2024 | 99.29 | 99.29 | 98.00 | 99.29 | 99.29 | 3,439,469 |
Feb 9, 2024 | 98.00 | 99.00 | 97.65 | 98.00 | 98.00 | 1,623,215 |
Feb 8, 2024 | 98.10 | 99.00 | 97.75 | 98.10 | 98.10 | 2,889,575 |
Feb 7, 2024 | 98.10 | 98.95 | 96.22 | 98.10 | 98.10 | 6,706,775 |
Feb 6, 2024 | 97.00 | 97.30 | 95.15 | 97.00 | 97.00 | 6,848,189 |
Feb 5, 2024 | 95.50 | 95.99 | 94.54 | 95.50 | 95.50 | 1,822,313 |
Feb 2, 2024 | 96.00 | 96.00 | 94.69 | 96.00 | 96.00 | 4,655,907 |
Feb 1, 2024 | 95.00 | 95.71 | 94.49 | 95.00 | 95.00 | 4,556,217 |
Jan 31, 2024 | 94.23 | 95.30 | 94.13 | 94.23 | 94.23 | 6,810,413 |
Jan 30, 2024 | 94.50 | 95.28 | 94.50 | 94.50 | 94.50 | 20,387,789 |
Jan 29, 2024 | 95.40 | 96.90 | 94.95 | 95.40 | 95.40 | 3,841,736 |
Jan 26, 2024 | 95.40 | 95.99 | 94.40 | 95.40 | 95.40 | 12,693,778 |
Jan 25, 2024 | 95.15 | 95.31 | 94.40 | 95.15 | 95.15 | 7,417,035 |
Jan 24, 2024 | 95.00 | 95.65 | 94.67 | 95.00 | 95.00 | 8,004,360 |
Jan 23, 2024 | 95.30 | 96.16 | 94.81 | 95.30 | 95.30 | 85,270 |
Jan 22, 2024 | 0.00 Dividend | |||||
Jan 22, 2024 | 95.69 | 95.75 | 94.80 | 95.69 | 95.69 | 1,653,769 |
Jan 19, 2024 | 95.99 | 95.99 | 94.80 | 95.99 | 95.99 | 213,840 |
Jan 18, 2024 | 94.31 | 97.49 | 94.01 | 94.31 | 94.31 | 6,541,956 |
Jan 17, 2024 | 95.00 | 96.60 | 94.22 | 95.00 | 95.00 | 11,298,209 |
Jan 16, 2024 | 96.29 | 98.40 | 96.29 | 96.29 | 96.29 | 183,226 |
Jan 15, 2024 | 97.44 | 97.90 | 96.55 | 97.44 | 97.44 | 1,255,550 |
Jan 12, 2024 | 96.67 | 97.92 | 96.65 | 96.67 | 96.67 | 3,346,782 |
Jan 11, 2024 | 97.26 | 99.00 | 97.10 | 97.26 | 97.26 | 2,674,224 |
Jan 10, 2024 | 99.00 | 99.85 | 97.21 | 99.00 | 99.00 | 4,772,014 |
Jan 9, 2024 | 99.25 | 99.89 | 97.02 | 99.25 | 99.25 | 5,934,364 |
Jan 8, 2024 | 97.01 | 98.59 | 96.69 | 97.01 | 97.01 | 2,154,714 |
Jan 5, 2024 | 98.51 | 99.70 | 98.51 | 98.51 | 98.51 | 2,296,739 |
Jan 4, 2024 | 99.97 | 100.49 | 98.69 | 99.97 | 99.97 | 4,353,081 |
Jan 3, 2024 | 98.88 | 98.88 | 98.01 | 98.88 | 98.88 | 4,148,340 |
Jan 2, 2024 | 98.99 | 98.99 | 96.24 | 98.99 | 98.99 | 5,431,979 |
Dec 29, 2023 | 97.50 | 97.69 | 96.50 | 97.50 | 97.50 | 4,826,203 |
Dec 28, 2023 | 96.62 | 97.99 | 96.62 | 96.62 | 96.62 | 5,753,781 |
Dec 27, 2023 | 97.10 | 97.40 | 96.26 | 97.10 | 97.10 | 6,296,665 |
Dec 26, 2023 | 96.86 | 97.50 | 96.32 | 96.86 | 96.86 | 2,432,695 |
Dec 22, 2023 | 96.30 | 98.86 | 96.30 | 97.50 | 97.50 | 8,343,971 |
Dec 21, 2023 | 96.89 | 97.40 | 95.40 | 96.89 | 96.89 | 5,029,605 |
Dec 20, 2023 | 96.31 | 97.81 | 95.89 | 96.31 | 96.31 | 4,778,601 |
Dec 19, 2023 | 96.50 | 97.86 | 95.50 | 96.50 | 96.50 | 1,040,144 |
Dec 18, 2023 | 96.20 | 100.08 | 96.20 | 96.20 | 96.20 | 4,580,070 |
Dec 15, 2023 | 98.42 | 102.48 | 98.42 | 98.42 | 98.42 | 49,657,425 |
Dec 14, 2023 | 100.29 | 101.98 | 99.51 | 100.29 | 100.29 | 7,951,826 |
Dec 13, 2023 | 98.58 | 101.68 | 98.50 | 98.58 | 98.58 | 8,714,865 |
Dec 12, 2023 | 99.50 | 99.80 | 98.60 | 99.50 | 99.50 | 5,990,557 |
Dec 11, 2023 | 98.80 | 101.99 | 98.10 | 98.80 | 98.80 | 3,677,611 |
Dec 7, 2023 | 101.90 | 101.90 | 99.70 | 101.90 | 101.90 | 7,560,967 |
Dec 6, 2023 | 100.48 | 102.32 | 100.04 | 100.48 | 100.48 | 2,958,146 |
Dec 5, 2023 | 101.60 | 102.46 | 99.09 | 101.60 | 101.60 | 6,824,507 |
Dec 4, 2023 | 100.55 | 102.90 | 100.50 | 100.55 | 100.55 | 1,197,219 |
Dec 1, 2023 | 102.90 | 102.90 | 99.79 | 102.90 | 102.90 | 5,623,110 |
Nov 30, 2023 | 101.54 | 101.54 | 98.64 | 101.54 | 101.54 | 167,121,263 |
Nov 29, 2023 | 99.50 | 101.44 | 99.00 | 99.50 | 99.50 | 2,396,054 |
Nov 28, 2023 | 101.00 | 102.30 | 100.00 | 101.00 | 101.00 | 3,958,495 |
Nov 27, 2023 | 100.48 | 102.13 | 99.50 | 100.48 | 100.48 | 2,060,508 |
Nov 24, 2023 | 101.00 | 102.99 | 100.00 | 101.00 | 101.00 | 832,376 |
Nov 23, 2023 | 101.80 | 102.47 | 100.40 | 101.80 | 101.80 | 1,647,855 |
Nov 22, 2023 | 101.20 | 101.50 | 100.00 | 101.20 | 101.20 | 4,475,448 |
Nov 21, 2023 | 99.00 | 99.77 | 98.70 | 99.00 | 99.00 | 7,743,582 |
Nov 20, 2023 | 98.30 | 99.47 | 97.17 | 98.30 | 98.30 | 4,941,456 |
Nov 17, 2023 | 98.00 | 98.00 | 95.98 | 98.00 | 98.00 | 6,854,681 |
Nov 16, 2023 | 97.00 | 97.66 | 95.16 | 97.00 | 97.00 | 4,842,975 |
Nov 15, 2023 | 97.19 | 99.28 | 96.01 | 97.19 | 97.19 | 2,573,225 |
Nov 14, 2023 | 96.99 | 98.97 | 95.48 | 96.99 | 96.99 | 4,929,251 |
Nov 13, 2023 | 96.48 | 97.12 | 94.59 | 96.48 | 96.48 | 2,185,459 |
Nov 10, 2023 | 95.70 | 97.90 | 95.69 | 95.70 | 95.70 | 2,873,310 |
Nov 9, 2023 | 96.99 | 98.95 | 95.37 | 96.99 | 96.99 | 1,674,626 |
Nov 8, 2023 | 97.22 | 99.90 | 97.00 | 97.22 | 97.22 | 1,895,688 |
Nov 7, 2023 | 99.53 | 101.35 | 98.51 | 99.53 | 99.53 | 9,945,186 |
Nov 6, 2023 | 98.68 | 99.50 | 98.28 | 98.68 | 98.68 | 6,971,651 |
Nov 3, 2023 | 93.01 | 99.24 | 93.00 | 98.99 | 98.99 | 6,079,358 |
Nov 2, 2023 | 93.01 | 93.99 | 91.41 | 93.01 | 93.01 | 2,708,358 |
Oct 31, 2023 | 92.00 | 94.30 | 90.65 | 92.00 | 92.00 | 13,356,032 |
Oct 30, 2023 | 91.20 | 93.12 | 90.50 | 91.20 | 91.20 | 10,427,028 |
Oct 26, 2023 | 92.70 | 95.40 | 92.50 | 92.70 | 92.70 | 6,275,260 |
Oct 25, 2023 | 93.79 | 94.84 | 93.00 | 93.79 | 93.79 | 5,613,760 |
Oct 24, 2023 | 93.70 | 94.24 | 91.99 | 93.70 | 93.70 | 6,195,092 |
Oct 23, 2023 | 93.39 | 96.65 | 93.39 | 93.39 | 93.39 | 3,929,322 |
Oct 20, 2023 | 96.80 | 96.80 | 94.00 | 96.80 | 96.80 | 44,781,188 |
Oct 19, 2023 | 96.10 | 98.33 | 96.10 | 96.10 | 96.10 | 4,150,860 |
Oct 18, 2023 | 97.25 | 99.69 | 96.99 | 97.25 | 97.25 | 5,077,014 |
Oct 17, 2023 | 98.00 | 101.00 | 98.00 | 98.00 | 98.00 | 9,474,750 |
Oct 16, 2023 | 99.37 | 100.89 | 98.40 | 99.37 | 99.37 | 5,937,815 |
Oct 13, 2023 | 99.83 | 99.83 | 98.49 | 99.83 | 99.83 | 4,087,237 |
Oct 12, 2023 | 98.65 | 101.35 | 98.49 | 98.65 | 98.65 | 3,475,679 |
Oct 11, 2023 | 101.00 | 101.00 | 98.11 | 101.00 | 101.00 | 10,734,830 |
Oct 10, 2023 | 98.98 | 99.94 | 96.37 | 98.98 | 98.98 | 4,214,094 |
Oct 6, 2023 | 97.00 | 97.00 | 93.55 | 97.00 | 97.00 | 7,332,592 |
Oct 5, 2023 | 95.54 | 97.98 | 95.54 | 95.54 | 95.54 | 3,437,662 |
Oct 4, 2023 | 98.41 | 98.87 | 95.95 | 98.41 | 98.41 | 3,381,748 |
Oct 3, 2023 | 97.75 | 99.90 | 97.28 | 97.75 | 97.75 | 11,799,009 |
Oct 2, 2023 | 99.50 | 101.88 | 98.91 | 99.50 | 99.50 | 2,168,646 |
Sep 29, 2023 | 102.00 | 102.00 | 99.51 | 102.00 | 102.00 | 7,349,162 |
Sep 28, 2023 | 100.00 | 102.64 | 100.00 | 100.00 | 100.00 | 6,186,382 |
Sep 27, 2023 | 102.49 | 103.39 | 100.82 | 102.49 | 102.49 | 4,454,007 |
Sep 26, 2023 | 101.50 | 102.35 | 99.62 | 101.50 | 101.50 | 9,589,894 |
Sep 25, 2023 | 101.23 | 105.00 | 101.05 | 101.23 | 101.23 | 4,417,041 |
Sep 22, 2023 | 103.95 | 104.65 | 102.99 | 103.95 | 103.95 | 5,952,784 |
Sep 21, 2023 | 103.98 | 104.25 | 101.46 | 103.98 | 103.98 | 5,223,219 |
Sep 20, 2023 | 101.50 | 101.50 | 99.25 | 101.50 | 101.50 | 10,838,272 |
Sep 15, 2023 | 99.25 | 100.99 | 99.01 | 99.25 | 99.25 | 50,527,504 |
Sep 14, 2023 | 100.49 | 101.17 | 98.58 | 100.49 | 100.49 | 3,039,501 |
Sep 13, 2023 | 99.18 | 99.38 | 98.03 | 99.18 | 99.18 | 4,423,100 |
Sep 12, 2023 | 98.75 | 99.22 | 97.31 | 98.75 | 98.75 | 9,801,927 |
Sep 11, 2023 | 99.20 | 99.22 | 98.10 | 99.20 | 99.20 | 2,348,982 |
Sep 8, 2023 | 99.22 | 99.98 | 98.70 | 99.22 | 99.22 | 2,194,252 |
Sep 7, 2023 | 99.62 | 99.82 | 99.02 | 99.62 | 99.62 | 4,455,451 |
Sep 6, 2023 | 99.77 | 100.29 | 99.21 | 99.77 | 99.77 | 5,367,665 |
Sep 5, 2023 | 99.12 | 100.90 | 99.00 | 99.12 | 99.12 | 3,502,348 |
Sep 4, 2023 | 100.44 | 100.68 | 99.78 | 100.44 | 100.44 | 770,292 |
Sep 1, 2023 | 100.76 | 101.60 | 100.11 | 100.76 | 100.76 | 1,719,198 |
Aug 31, 2023 | 101.32 | 104.99 | 101.32 | 101.32 | 101.32 | 39,970,930 |
Aug 30, 2023 | 102.00 | 103.00 | 101.56 | 102.00 | 102.00 | 1,965,038 |
Aug 29, 2023 | 103.59 | 105.85 | 102.61 | 103.59 | 103.59 | 2,351,035 |
Aug 28, 2023 | 103.19 | 103.80 | 101.98 | 103.19 | 103.19 | 1,498,777 |
Aug 25, 2023 | 101.98 | 101.98 | 99.53 | 101.98 | 101.98 | 4,644,788 |
Aug 24, 2023 | 100.20 | 103.12 | 100.20 | 100.20 | 100.20 | 5,439,055 |
Aug 23, 2023 | 103.09 | 104.73 | 100.01 | 103.09 | 103.09 | 5,907,783 |
Aug 22, 2023 | 100.48 | 100.95 | 99.01 | 100.48 | 100.48 | 2,134,469 |
Aug 21, 2023 | 98.55 | 100.92 | 98.55 | 98.55 | 98.55 | 8,765,537 |
Aug 18, 2023 | 101.95 | 102.48 | 98.21 | 101.95 | 101.95 | 6,185,564 |
Aug 17, 2023 | 100.00 | 104.50 | 98.01 | 100.00 | 100.00 | 4,749,366 |
Aug 16, 2023 | 103.00 | 104.39 | 102.01 | 103.00 | 103.00 | 6,098,735 |
Aug 14, 2023 | 103.76 | 105.10 | 102.30 | 103.76 | 103.76 | 2,978,145 |
Aug 11, 2023 | 105.60 | 106.38 | 105.48 | 105.60 | 105.60 | 3,070,476 |
Aug 10, 2023 | 105.51 | 108.26 | 105.25 | 105.51 | 105.51 | 7,121,156 |
Aug 9, 2023 | 106.56 | 107.11 | 106.41 | 106.56 | 106.56 | 5,255,475 |
Aug 8, 2023 | 107.30 | 108.45 | 106.00 | 107.30 | 107.30 | 5,327,307 |
Aug 7, 2023 | 108.45 | 108.80 | 107.27 | 108.45 | 108.45 | 2,374,360 |
Aug 4, 2023 | 108.00 | 108.18 | 107.00 | 108.00 | 108.00 | 3,610,361 |
Aug 3, 2023 | 107.00 | 112.00 | 107.00 | 107.00 | 107.00 | 2,609,647 |
Aug 2, 2023 | 109.65 | 112.23 | 109.65 | 109.65 | 109.65 | 5,049,790 |
Aug 1, 2023 | 112.19 | 114.50 | 111.11 | 112.19 | 112.19 | 9,540,173 |
Jul 31, 2023 | 113.40 | 113.40 | 111.00 | 113.40 | 113.40 | 12,039,766 |
Jul 28, 2023 | 112.09 | 112.64 | 110.68 | 112.09 | 112.09 | 1,448,542 |
Jul 27, 2023 | 110.66 | 114.20 | 110.13 | 110.66 | 110.66 | 1,461,584 |
Jul 26, 2023 | 112.79 | 113.50 | 110.48 | 112.79 | 112.79 | 7,057,905 |
Jul 25, 2023 | 112.49 | 112.49 | 109.03 | 112.49 | 112.49 | 5,332,764 |
Jul 24, 2023 | 110.35 | 110.50 | 107.90 | 110.35 | 110.35 | 8,260,698 |
Jul 21, 2023 | 108.50 | 109.72 | 108.50 | 108.50 | 108.50 | 40,628,330 |
Jul 20, 2023 | 109.40 | 109.78 | 108.61 | 109.40 | 109.40 | 8,551,953 |
Jul 19, 2023 | 109.79 | 110.76 | 108.71 | 109.79 | 109.79 | 4,373,153 |
Jul 18, 2023 | 110.70 | 110.70 | 106.11 | 110.70 | 110.70 | 4,661,218 |
Jul 17, 2023 | 108.82 | 110.96 | 108.51 | 108.82 | 108.82 | 16,761,735 |
Jul 14, 2023 | 110.99 | 110.99 | 108.02 | 110.99 | 110.99 | 4,821,540 |
Jul 13, 2023 | 108.90 | 110.88 | 107.00 | 108.90 | 108.90 | 6,655,408 |
Jul 12, 2023 | 109.79 | 109.79 | 106.00 | 109.79 | 109.79 | 5,483,919 |
Jul 11, 2023 | 106.48 | 107.00 | 105.41 | 106.48 | 106.48 | 7,403,639 |
Jul 10, 2023 | 106.53 | 108.11 | 106.40 | 106.53 | 106.53 | 4,017,146 |
Jul 7, 2023 | 108.49 | 108.50 | 106.50 | 108.49 | 108.49 | 2,667,080 |
Jul 6, 2023 | 106.65 | 106.90 | 105.00 | 106.65 | 106.65 | 9,635,958 |
Jul 5, 2023 | 105.52 | 107.00 | 105.28 | 105.52 | 105.52 | 6,068,393 |
Jul 4, 2023 | 105.64 | 105.96 | 105.57 | 105.64 | 105.64 | 1,250,422 |
Jul 3, 2023 | 105.90 | 106.50 | 105.59 | 105.90 | 105.90 | 3,078,683 |
Jun 30, 2023 | 106.99 | 107.42 | 105.56 | 106.99 | 106.99 | 4,872,246 |
Jun 29, 2023 | 105.51 | 107.00 | 105.04 | 105.51 | 105.51 | 1,416,282 |
Jun 28, 2023 | 105.85 | 106.16 | 104.70 | 105.85 | 105.85 | 2,598,899 |
Jun 27, 2023 | 105.50 | 108.02 | 105.04 | 105.50 | 105.50 | 14,259,863 |
Jun 23, 2023 | 106.82 | 109.37 | 106.10 | 106.82 | 106.82 | 3,043,351 |
Jun 22, 2023 | 108.90 | 113.34 | 108.60 | 108.90 | 108.90 | 2,877,772 |
Jun 20, 2023 | 111.90 | 111.90 | 108.11 | 111.90 | 111.90 | 9,981,487 |
Jun 19, 2023 | 110.22 | 111.60 | 109.00 | 110.22 | 110.22 | 1,813,364 |
Jun 16, 2023 | 111.00 | 112.00 | 109.61 | 111.00 | 111.00 | 80,710,543 |
Jun 15, 2023 | 111.39 | 111.39 | 108.06 | 111.39 | 111.39 | 4,975,838 |
Jun 14, 2023 | 110.91 | 110.91 | 107.99 | 110.91 | 110.91 | 2,414,636 |
Jun 13, 2023 | 110.78 | 110.78 | 108.00 | 110.78 | 110.78 | 3,190,037 |
Jun 12, 2023 | 110.00 | 111.80 | 109.16 | 110.00 | 110.00 | 6,377,527 |
Jun 9, 2023 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
Jun 8, 2023 | 110.01 | 112.00 | 110.01 | 110.01 | 110.01 | 51,933,292 |
Jun 7, 2023 | 111.50 | 111.99 | 110.99 | 111.50 | 111.50 | 2,700,000 |
Jun 6, 2023 | 110.99 | 111.89 | 109.52 | 110.99 | 110.99 | 9,412,609 |
Jun 5, 2023 | 110.80 | 112.00 | 107.11 | 110.80 | 110.80 | 9,082,981 |
Jun 2, 2023 | 111.84 | 111.84 | 108.00 | 111.84 | 111.84 | 7,036,622 |
Jun 1, 2023 | 106.60 | 107.50 | 104.58 | 106.60 | 106.60 | 4,443,404 |
May 31, 2023 | 104.44 | 106.00 | 103.50 | 104.44 | 104.44 | 108,799,039 |
May 30, 2023 | 106.50 | 107.87 | 104.95 | 106.50 | 106.50 | 6,269,386 |
May 29, 2023 | 106.10 | 109.34 | 105.10 | 106.10 | 106.10 | 3,931,423 |
May 26, 2023 | 107.50 | 111.00 | 106.21 | 107.50 | 107.50 | 2,061,833 |
May 25, 2023 | 107.00 | 110.48 | 105.85 | 107.00 | 107.00 | 4,800,583 |
May 24, 2023 | 106.02 | 106.61 | 102.98 | 106.02 | 106.02 | 3,293,929 |
May 23, 2023 | 107.10 | 108.96 | 106.51 | 107.10 | 107.10 | 2,980,878 |
May 22, 2023 | 109.20 | 110.90 | 106.00 | 109.20 | 109.20 | 9,074,682 |
May 19, 2023 | 109.52 | 113.02 | 108.80 | 109.52 | 109.52 | 2,884,720 |
May 18, 2023 | 113.32 | 113.32 | 109.99 | 113.32 | 113.32 | 270,956 |
May 17, 2023 | 110.55 | 111.99 | 108.76 | 110.55 | 110.55 | 390,787 |
May 16, 2023 | 111.00 | 112.50 | 108.60 | 111.00 | 111.00 | 4,183,646 |
May 15, 2023 | 109.16 | 111.34 | 109.16 | 109.16 | 109.16 | 9,136,838 |
May 12, 2023 | 111.39 | 113.00 | 109.53 | 111.39 | 111.39 | 1,734,005 |
May 11, 2023 | 111.00 | 112.82 | 109.29 | 111.00 | 111.00 | 2,274,896 |
May 10, 2023 | 112.83 | 113.20 | 109.90 | 112.83 | 112.83 | 3,794,173 |
May 9, 2023 | 109.90 | 112.40 | 109.69 | 109.90 | 109.90 | 3,828,939 |
May 8, 2023 | 110.59 | 115.00 | 110.59 | 110.59 | 110.59 | 11,234,339 |
May 5, 2023 | 111.50 | 111.50 | 110.00 | 111.50 | 111.50 | 3,237,945 |
May 4, 2023 | 110.90 | 110.90 | 108.09 | 110.90 | 110.90 | 26,018 |
May 3, 2023 | 109.00 | 109.84 | 106.51 | 109.00 | 109.00 | 7,174,897 |
May 2, 2023 | 109.80 | 110.00 | 105.31 | 109.80 | 109.80 | 5,277,563 |
Apr 28, 2023 | 110.00 | 111.31 | 108.31 | 110.00 | 110.00 | 7,607,527 |
Apr 27, 2023 | 110.80 | 111.00 | 108.60 | 110.80 | 110.80 | 3,657,744 |
Apr 26, 2023 | 111.00 | 111.00 | 107.93 | 111.00 | 111.00 | 8,066,313 |