São Paulo - Delayed Quote • BRL
Energisa S.A. (ENGI11.SA)
At close: April 25 at 5:06 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 | 45.77 | 45.98 | 45.38 | 45.57 | 45.57 | 2,318,100 |
Apr 24, 2024 | 46.03 | 46.48 | 45.58 | 45.77 | 45.77 | 3,461,100 |
Apr 23, 2024 | 46.44 | 47.05 | 46.25 | 46.47 | 46.47 | 1,970,900 |
Apr 22, 2024 | 46.17 | 47.48 | 45.89 | 46.89 | 46.89 | 3,502,300 |
Apr 19, 2024 | 45.29 | 46.58 | 45.29 | 46.20 | 46.20 | 4,149,300 |
Apr 18, 2024 | 45.54 | 45.86 | 45.11 | 45.56 | 45.56 | 1,870,800 |
Apr 17, 2024 | 46.19 | 46.24 | 45.53 | 45.71 | 45.71 | 2,022,500 |
Apr 16, 2024 | 46.12 | 46.60 | 45.93 | 46.20 | 46.20 | 3,126,100 |
Apr 15, 2024 | 46.76 | 46.76 | 45.67 | 46.60 | 46.60 | 3,518,000 |
Apr 12, 2024 | 47.47 | 47.63 | 46.59 | 46.85 | 46.85 | 2,429,000 |
Apr 11, 2024 | 46.95 | 47.52 | 46.45 | 47.40 | 47.40 | 3,318,300 |
Apr 10, 2024 | 48.58 | 48.65 | 47.17 | 47.26 | 47.26 | 2,236,200 |
Apr 9, 2024 | 48.05 | 48.94 | 47.83 | 48.94 | 48.94 | 4,734,100 |
Apr 8, 2024 | 47.54 | 48.21 | 47.29 | 48.12 | 48.12 | 2,258,700 |
Apr 5, 2024 | 48.28 | 48.35 | 47.29 | 47.55 | 47.55 | 3,222,100 |
Apr 4, 2024 | 48.06 | 48.65 | 47.86 | 48.06 | 48.06 | 1,684,300 |
Apr 3, 2024 | 47.92 | 48.18 | 47.42 | 48.06 | 48.06 | 1,640,800 |
Apr 2, 2024 | 47.23 | 48.29 | 46.84 | 47.84 | 47.84 | 3,026,200 |
Apr 1, 2024 | 48.10 | 48.21 | 47.23 | 47.23 | 47.23 | 1,806,500 |
Mar 28, 2024 | 47.68 | 48.10 | 47.58 | 47.87 | 47.87 | 1,885,300 |
Mar 27, 2024 | 47.75 | 48.06 | 47.22 | 47.81 | 47.81 | 1,327,400 |
Mar 26, 2024 | 47.73 | 48.07 | 47.43 | 47.43 | 47.43 | 1,577,500 |
Mar 25, 2024 | 48.27 | 48.52 | 47.32 | 47.73 | 47.73 | 2,265,200 |
Mar 22, 2024 | 48.40 | 48.78 | 48.10 | 48.37 | 48.37 | 1,276,000 |
Mar 21, 2024 | 48.43 | 48.97 | 48.43 | 48.45 | 48.45 | 1,709,000 |
Mar 20, 2024 | 48.08 | 48.81 | 48.05 | 48.59 | 48.59 | 3,150,200 |
Mar 19, 2024 | 47.65 | 48.55 | 47.43 | 48.00 | 48.00 | 4,116,900 |
Mar 18, 2024 | 48.00 | 48.19 | 47.41 | 47.60 | 47.60 | 2,989,900 |
Mar 15, 2024 | 48.95 | 49.09 | 47.50 | 47.76 | 47.76 | 9,991,000 |
Mar 14, 2024 | 49.74 | 50.07 | 48.95 | 49.00 | 49.00 | 3,897,000 |
Mar 13, 2024 | 50.54 | 50.54 | 48.92 | 49.71 | 49.71 | 6,432,400 |
Mar 12, 2024 | 50.80 | 50.91 | 50.29 | 50.66 | 50.66 | 2,429,200 |
Mar 11, 2024 | 51.00 | 51.50 | 50.50 | 50.50 | 50.50 | 3,908,100 |
Mar 8, 2024 | 50.00 | 51.27 | 50.00 | 51.00 | 51.00 | 3,316,800 |
Mar 7, 2024 | 50.80 | 50.93 | 50.01 | 50.39 | 50.39 | 2,482,500 |
Mar 6, 2024 | 50.87 | 50.96 | 50.24 | 50.96 | 50.96 | 1,186,200 |
Mar 5, 2024 | 49.65 | 50.79 | 49.65 | 50.67 | 50.67 | 1,181,200 |
Mar 4, 2024 | 50.30 | 50.33 | 49.28 | 49.87 | 49.87 | 1,790,300 |
Mar 1, 2024 | 50.76 | 51.04 | 50.28 | 50.52 | 50.52 | 948,800 |
Feb 29, 2024 | 50.59 | 50.84 | 49.72 | 50.84 | 50.84 | 3,003,800 |
Feb 28, 2024 | 50.48 | 51.02 | 50.03 | 50.60 | 50.60 | 4,242,900 |
Feb 27, 2024 | 51.00 | 52.10 | 50.95 | 51.60 | 51.60 | 2,212,700 |
Feb 26, 2024 | 50.36 | 51.60 | 50.23 | 50.88 | 50.88 | 1,666,300 |
Feb 23, 2024 | 50.25 | 50.59 | 49.91 | 50.36 | 50.36 | 1,100,200 |
Feb 22, 2024 | 50.56 | 50.56 | 49.70 | 50.25 | 50.25 | 1,373,200 |
Feb 21, 2024 | 50.93 | 51.10 | 49.63 | 50.18 | 50.18 | 1,648,600 |
Feb 20, 2024 | 50.37 | 52.01 | 50.31 | 50.96 | 50.96 | 2,643,800 |
Feb 19, 2024 | 50.46 | 50.79 | 50.35 | 50.45 | 50.45 | 1,172,200 |
Feb 16, 2024 | 51.03 | 51.03 | 50.07 | 50.62 | 50.62 | 1,869,700 |
Feb 15, 2024 | 50.56 | 50.97 | 50.22 | 50.77 | 50.77 | 1,980,100 |
Feb 14, 2024 | 51.42 | 51.42 | 49.96 | 50.31 | 50.31 | 1,406,800 |
Feb 9, 2024 | 50.82 | 51.50 | 50.31 | 51.43 | 51.43 | 2,751,000 |
Feb 8, 2024 | 51.86 | 52.16 | 50.34 | 51.26 | 51.26 | 3,187,400 |
Feb 7, 2024 | 52.51 | 53.28 | 51.95 | 52.26 | 52.26 | 3,092,300 |
Feb 6, 2024 | 50.45 | 52.52 | 50.27 | 52.50 | 52.50 | 4,147,900 |
Feb 5, 2024 | 50.51 | 51.30 | 50.04 | 50.58 | 50.58 | 2,366,100 |
Feb 2, 2024 | 51.34 | 51.74 | 49.80 | 50.78 | 50.78 | 3,279,400 |
Feb 1, 2024 | 50.72 | 51.68 | 50.41 | 51.10 | 51.10 | 7,492,000 |
Jan 31, 2024 | 50.54 | 51.57 | 50.44 | 50.61 | 50.61 | 3,957,400 |
Jan 30, 2024 | 50.79 | 51.70 | 50.06 | 50.30 | 50.30 | 6,944,000 |
Jan 29, 2024 | 49.91 | 50.82 | 49.58 | 50.56 | 50.56 | 3,077,900 |
Jan 26, 2024 | 50.75 | 50.75 | 49.90 | 49.90 | 49.90 | 1,081,900 |
Jan 25, 2024 | 49.32 | 50.46 | 49.08 | 50.09 | 50.09 | 1,965,600 |
Jan 24, 2024 | 50.42 | 50.65 | 49.31 | 49.31 | 49.31 | 1,567,400 |
Jan 23, 2024 | 49.88 | 50.83 | 49.47 | 50.32 | 50.32 | 4,937,100 |
Jan 22, 2024 | 49.51 | 49.93 | 49.16 | 49.57 | 49.57 | 3,285,300 |
Jan 19, 2024 | 48.99 | 50.06 | 48.79 | 49.60 | 49.60 | 5,825,000 |
Jan 18, 2024 | 52.85 | 52.92 | 49.69 | 49.99 | 49.99 | 7,029,700 |
Jan 17, 2024 | 52.68 | 53.19 | 52.38 | 52.81 | 52.81 | 2,979,900 |
Jan 16, 2024 | 53.84 | 53.92 | 52.40 | 52.94 | 52.94 | 2,240,700 |
Jan 15, 2024 | 53.53 | 54.08 | 53.16 | 54.01 | 54.01 | 884,600 |
Jan 12, 2024 | 53.45 | 54.01 | 52.94 | 53.50 | 53.50 | 3,987,900 |
Jan 11, 2024 | 54.33 | 54.50 | 53.44 | 53.59 | 53.59 | 4,117,300 |
Jan 10, 2024 | 54.62 | 54.62 | 53.91 | 54.44 | 54.44 | 780,700 |
Jan 9, 2024 | 53.09 | 54.85 | 53.09 | 54.35 | 54.35 | 2,818,500 |
Jan 8, 2024 | 52.40 | 53.84 | 52.14 | 53.60 | 53.60 | 5,064,400 |
Jan 5, 2024 | 51.47 | 52.90 | 51.41 | 52.40 | 52.40 | 1,768,400 |
Jan 4, 2024 | 52.03 | 52.15 | 51.56 | 51.95 | 51.95 | 1,683,800 |
Jan 3, 2024 | 52.57 | 52.69 | 51.95 | 52.31 | 52.31 | 3,446,900 |
Jan 2, 2024 | 1.00 Dividend | |||||
Jan 2, 2024 | 52.89 | 53.46 | 51.90 | 52.19 | 52.19 | 2,244,300 |
Dec 28, 2023 | 53.85 | 54.30 | 53.69 | 53.83 | 52.83 | 1,066,800 |
Dec 27, 2023 | 52.99 | 53.94 | 52.67 | 53.65 | 52.65 | 1,722,600 |
Dec 26, 2023 | 52.27 | 53.07 | 52.27 | 52.95 | 51.97 | 2,023,900 |
Dec 22, 2023 | 51.92 | 52.62 | 51.29 | 51.91 | 50.95 | 6,723,000 |
Dec 21, 2023 | 51.87 | 52.69 | 51.46 | 51.46 | 50.50 | 1,380,600 |
Dec 20, 2023 | 52.21 | 52.58 | 51.54 | 51.54 | 50.58 | 1,562,900 |
Dec 19, 2023 | 51.61 | 52.16 | 51.32 | 52.15 | 51.18 | 1,858,800 |
Dec 18, 2023 | 50.82 | 51.61 | 50.21 | 51.38 | 50.43 | 3,826,200 |
Dec 15, 2023 | 51.69 | 51.94 | 50.22 | 50.50 | 49.56 | 8,653,000 |
Dec 14, 2023 | 52.58 | 53.26 | 51.08 | 51.70 | 50.74 | 4,168,900 |
Dec 13, 2023 | 52.00 | 52.42 | 51.61 | 52.42 | 51.45 | 4,266,100 |
Dec 12, 2023 | 51.74 | 52.12 | 51.55 | 51.81 | 50.85 | 977,200 |
Dec 11, 2023 | 51.92 | 52.29 | 51.51 | 51.75 | 50.79 | 727,300 |
Dec 8, 2023 | 52.33 | 52.51 | 51.63 | 52.15 | 51.18 | 1,287,900 |
Dec 7, 2023 | 52.77 | 52.84 | 51.83 | 52.33 | 51.36 | 1,210,400 |
Dec 6, 2023 | 53.05 | 53.68 | 51.90 | 52.77 | 51.79 | 1,857,100 |
Dec 5, 2023 | 52.75 | 53.26 | 52.27 | 52.90 | 51.92 | 1,270,500 |
Dec 4, 2023 | 52.54 | 53.49 | 52.54 | 52.75 | 51.77 | 1,734,800 |
Dec 1, 2023 | 52.54 | 53.19 | 51.93 | 53.07 | 52.08 | 2,101,900 |
Nov 30, 2023 | 52.70 | 52.93 | 51.62 | 52.78 | 51.80 | 1,991,200 |
Nov 29, 2023 | 52.35 | 52.99 | 51.92 | 52.16 | 51.19 | 1,119,400 |
Nov 28, 2023 | 52.15 | 53.17 | 52.15 | 52.34 | 51.37 | 1,137,100 |
Nov 27, 2023 | 52.11 | 52.51 | 51.12 | 52.31 | 51.34 | 1,394,800 |
Nov 24, 2023 | 52.10 | 52.30 | 51.37 | 51.89 | 50.93 | 957,300 |
Nov 23, 2023 | 52.02 | 52.63 | 51.47 | 52.25 | 51.28 | 471,200 |
Nov 22, 2023 | 51.13 | 52.79 | 51.02 | 51.77 | 50.81 | 1,592,900 |
Nov 21, 2023 | 51.03 | 51.53 | 50.83 | 51.16 | 50.21 | 1,312,700 |
Nov 20, 2023 | 51.70 | 51.98 | 50.88 | 51.41 | 50.45 | 1,825,100 |
Nov 17, 2023 | 52.41 | 52.84 | 51.77 | 52.19 | 51.22 | 1,106,700 |
Nov 16, 2023 | 50.81 | 52.50 | 50.80 | 52.05 | 51.08 | 2,986,100 |
Nov 14, 2023 | 50.02 | 51.84 | 50.00 | 51.48 | 50.52 | 2,292,200 |
Nov 13, 2023 | 50.37 | 50.51 | 49.45 | 50.35 | 49.41 | 1,004,300 |
Nov 10, 2023 | 48.43 | 50.47 | 48.29 | 50.06 | 49.13 | 3,588,700 |
Nov 9, 2023 | 48.00 | 48.38 | 47.55 | 47.86 | 46.97 | 839,200 |
Nov 8, 2023 | 48.20 | 48.61 | 47.79 | 48.07 | 47.18 | 1,899,600 |
Nov 7, 2023 | 48.60 | 49.25 | 48.24 | 48.60 | 47.70 | 1,491,000 |
Nov 6, 2023 | 48.59 | 48.88 | 47.86 | 48.71 | 47.81 | 1,446,500 |
Nov 3, 2023 | 49.12 | 49.49 | 47.98 | 48.40 | 47.50 | 1,629,400 |
Nov 1, 2023 | 46.58 | 48.80 | 46.58 | 47.87 | 46.98 | 4,962,100 |
Oct 31, 2023 | 46.54 | 46.94 | 46.01 | 46.61 | 45.74 | 1,866,400 |
Oct 30, 2023 | 47.00 | 47.14 | 45.99 | 46.12 | 45.26 | 1,810,000 |
Oct 27, 2023 | 47.35 | 48.09 | 46.51 | 46.85 | 45.98 | 1,707,000 |
Oct 26, 2023 | 46.12 | 47.63 | 46.12 | 47.60 | 46.72 | 2,640,700 |
Oct 25, 2023 | 45.50 | 46.20 | 45.24 | 45.65 | 44.80 | 3,006,100 |
Oct 24, 2023 | 46.69 | 47.18 | 45.00 | 45.48 | 44.64 | 1,694,100 |
Oct 23, 2023 | 44.89 | 46.18 | 44.86 | 45.49 | 44.64 | 2,476,200 |
Oct 20, 2023 | 44.72 | 46.25 | 44.64 | 45.24 | 44.40 | 3,382,300 |
Oct 19, 2023 | 43.79 | 45.85 | 43.48 | 45.12 | 44.28 | 3,471,900 |
Oct 18, 2023 | 43.50 | 43.87 | 42.87 | 43.69 | 42.88 | 5,487,700 |
Oct 17, 2023 | 43.63 | 44.47 | 43.53 | 43.69 | 42.88 | 1,217,300 |
Oct 16, 2023 | 44.15 | 44.57 | 43.92 | 44.08 | 43.26 | 1,669,000 |
Oct 13, 2023 | 45.38 | 45.38 | 43.81 | 43.82 | 43.01 | 2,362,700 |
Oct 11, 2023 | 45.35 | 45.79 | 45.14 | 45.51 | 44.66 | 2,635,000 |
Oct 10, 2023 | 44.51 | 45.83 | 44.40 | 45.35 | 44.51 | 3,205,500 |
Oct 9, 2023 | 43.48 | 44.52 | 43.24 | 44.40 | 43.58 | 4,566,800 |
Oct 6, 2023 | 43.81 | 44.14 | 42.89 | 43.93 | 43.11 | 3,627,000 |
Oct 5, 2023 | 45.11 | 45.50 | 44.02 | 44.27 | 43.45 | 3,454,900 |
Oct 4, 2023 | 44.87 | 45.28 | 44.74 | 45.05 | 44.21 | 1,830,400 |
Oct 3, 2023 | 45.54 | 45.89 | 44.73 | 44.86 | 44.03 | 1,338,800 |
Oct 2, 2023 | 46.50 | 46.71 | 45.77 | 46.00 | 45.15 | 1,195,200 |
Sep 29, 2023 | 47.64 | 47.85 | 46.38 | 46.75 | 45.88 | 1,550,200 |
Sep 28, 2023 | 46.83 | 47.40 | 46.53 | 47.25 | 46.37 | 2,186,300 |
Sep 27, 2023 | 47.40 | 47.67 | 46.30 | 46.83 | 45.96 | 2,320,100 |
Sep 26, 2023 | 48.75 | 48.81 | 47.24 | 47.38 | 46.50 | 3,028,300 |
Sep 25, 2023 | 48.96 | 48.96 | 47.96 | 48.88 | 47.97 | 1,828,700 |
Sep 22, 2023 | 49.27 | 49.31 | 48.57 | 48.90 | 47.99 | 2,286,400 |
Sep 21, 2023 | 50.00 | 50.00 | 48.51 | 49.31 | 48.39 | 3,061,900 |
Sep 20, 2023 | 49.70 | 50.44 | 49.38 | 50.03 | 49.10 | 2,774,700 |
Sep 19, 2023 | 50.01 | 50.21 | 48.96 | 49.70 | 48.78 | 3,022,400 |
Sep 18, 2023 | 50.78 | 51.39 | 49.86 | 50.22 | 49.29 | 6,139,500 |
Sep 15, 2023 | 48.55 | 50.95 | 48.39 | 50.95 | 50.00 | 9,519,600 |
Sep 14, 2023 | 48.57 | 48.68 | 47.81 | 48.57 | 47.67 | 1,323,300 |
Sep 13, 2023 | 47.77 | 49.02 | 47.66 | 48.41 | 47.51 | 2,088,000 |
Sep 12, 2023 | 46.00 | 47.77 | 45.89 | 47.49 | 46.61 | 4,567,900 |
Sep 11, 2023 | 45.34 | 46.24 | 44.56 | 46.00 | 45.15 | 3,250,200 |
Sep 8, 2023 | 44.79 | 45.48 | 44.43 | 45.48 | 44.64 | 1,715,100 |
Sep 6, 2023 | 46.57 | 46.67 | 45.24 | 45.27 | 44.43 | 1,616,000 |
Sep 5, 2023 | 46.60 | 47.03 | 46.08 | 46.30 | 45.44 | 1,923,400 |
Sep 4, 2023 | 46.55 | 47.31 | 46.23 | 47.09 | 46.22 | 792,500 |
Sep 1, 2023 | 46.20 | 46.79 | 46.09 | 46.60 | 45.73 | 3,863,500 |
Aug 31, 2023 | 46.49 | 46.95 | 45.91 | 46.10 | 45.24 | 1,988,400 |
Aug 30, 2023 | 47.74 | 47.74 | 46.70 | 46.73 | 45.86 | 2,071,400 |
Aug 29, 2023 | 47.58 | 47.58 | 46.35 | 47.48 | 46.60 | 1,731,300 |
Aug 28, 2023 | 47.02 | 47.04 | 46.40 | 47.03 | 46.16 | 1,482,800 |
Aug 25, 2023 | 47.59 | 47.81 | 46.75 | 47.02 | 46.15 | 1,431,000 |
Aug 24, 2023 | 47.67 | 47.95 | 47.14 | 47.59 | 46.71 | 1,290,200 |
Aug 23, 2023 | 47.61 | 48.09 | 46.95 | 47.66 | 46.77 | 2,468,600 |
Aug 22, 2023 | 46.82 | 47.97 | 46.82 | 47.77 | 46.88 | 1,536,400 |
Aug 21, 2023 | 48.13 | 48.13 | 46.86 | 47.20 | 46.32 | 1,646,100 |
Aug 18, 2023 | 47.45 | 48.00 | 46.99 | 47.95 | 47.06 | 2,900,500 |
Aug 17, 2023 | 47.67 | 48.25 | 47.30 | 47.54 | 46.66 | 1,020,600 |
Aug 16, 2023 | 0.70 Dividend | |||||
Aug 16, 2023 | 47.31 | 48.03 | 46.55 | 47.59 | 46.71 | 4,140,500 |
Aug 15, 2023 | 49.10 | 49.56 | 48.26 | 48.31 | 46.73 | 2,030,000 |
Aug 14, 2023 | 48.80 | 49.65 | 48.69 | 49.20 | 47.59 | 1,563,400 |
Aug 11, 2023 | 48.47 | 49.39 | 48.16 | 49.10 | 47.49 | 2,467,900 |
Aug 10, 2023 | 48.81 | 49.04 | 48.41 | 48.72 | 47.12 | 988,200 |
Aug 9, 2023 | 48.00 | 48.82 | 47.52 | 48.57 | 46.98 | 2,221,300 |
Aug 8, 2023 | 47.90 | 48.56 | 47.44 | 48.40 | 46.81 | 1,881,600 |
Aug 7, 2023 | 49.10 | 49.24 | 48.34 | 48.34 | 46.75 | 1,845,700 |
Aug 4, 2023 | 48.96 | 49.87 | 48.75 | 48.98 | 47.37 | 1,801,400 |
Aug 3, 2023 | 50.32 | 50.73 | 48.96 | 49.30 | 47.68 | 1,832,000 |
Aug 2, 2023 | 49.96 | 50.32 | 49.57 | 50.24 | 48.59 | 772,100 |
Aug 1, 2023 | 49.47 | 50.11 | 49.23 | 49.97 | 48.33 | 1,020,100 |
Jul 31, 2023 | 50.36 | 50.89 | 49.83 | 50.19 | 48.54 | 1,253,700 |
Jul 28, 2023 | 50.38 | 50.87 | 50.15 | 50.51 | 48.85 | 1,010,300 |
Jul 27, 2023 | 51.15 | 51.64 | 50.10 | 50.39 | 48.74 | 1,378,800 |
Jul 26, 2023 | 51.30 | 52.00 | 50.45 | 51.49 | 49.80 | 2,505,700 |
Jul 25, 2023 | 52.19 | 52.55 | 50.99 | 51.19 | 49.51 | 1,785,400 |
Jul 24, 2023 | 49.88 | 50.98 | 49.72 | 50.88 | 49.21 | 1,878,300 |
Jul 21, 2023 | 49.35 | 50.73 | 49.25 | 50.30 | 48.65 | 3,926,500 |
Jul 20, 2023 | 49.37 | 49.45 | 48.56 | 49.23 | 47.62 | 1,838,400 |
Jul 19, 2023 | 49.24 | 49.70 | 48.74 | 49.40 | 47.78 | 3,263,000 |
Jul 18, 2023 | 49.59 | 49.88 | 48.79 | 49.50 | 47.88 | 3,129,500 |
Jul 17, 2023 | 50.32 | 50.45 | 49.54 | 49.93 | 48.29 | 1,910,700 |
Jul 14, 2023 | 49.95 | 50.22 | 49.31 | 50.00 | 48.36 | 2,235,700 |
Jul 13, 2023 | 49.08 | 50.45 | 49.08 | 50.10 | 48.46 | 2,149,900 |
Jul 12, 2023 | 50.58 | 50.58 | 49.36 | 49.68 | 48.05 | 1,742,600 |
Jul 11, 2023 | 50.42 | 50.73 | 49.12 | 49.99 | 48.35 | 4,258,500 |
Jul 10, 2023 | 51.00 | 51.36 | 50.58 | 50.84 | 49.17 | 2,246,600 |
Jul 7, 2023 | 50.74 | 51.17 | 49.99 | 50.67 | 49.01 | 3,518,500 |
Jul 6, 2023 | 50.12 | 50.50 | 49.78 | 50.23 | 48.58 | 1,158,000 |
Jul 5, 2023 | 50.86 | 50.96 | 50.16 | 50.54 | 48.88 | 2,987,600 |
Jul 4, 2023 | 50.55 | 50.85 | 50.00 | 50.41 | 48.76 | 1,152,700 |
Jul 3, 2023 | 50.55 | 50.81 | 49.61 | 50.59 | 48.93 | 3,228,900 |
Jun 30, 2023 | 49.14 | 50.52 | 48.89 | 50.20 | 48.55 | 4,635,200 |
Jun 29, 2023 | 47.99 | 49.11 | 47.94 | 48.56 | 46.97 | 3,257,900 |
Jun 28, 2023 | 47.96 | 48.59 | 47.70 | 47.99 | 46.42 | 2,260,700 |
Jun 27, 2023 | 48.35 | 48.67 | 47.20 | 47.89 | 46.32 | 3,432,100 |
Jun 26, 2023 | 48.36 | 48.66 | 47.45 | 48.30 | 46.72 | 2,547,900 |
Jun 23, 2023 | 46.69 | 49.36 | 45.85 | 48.34 | 46.75 | 8,086,700 |
Jun 22, 2023 | 46.88 | 46.88 | 45.14 | 45.63 | 44.13 | 2,673,200 |
Jun 21, 2023 | 47.00 | 47.35 | 46.68 | 46.93 | 45.39 | 3,094,500 |
Jun 20, 2023 | 45.09 | 47.35 | 44.88 | 47.02 | 45.48 | 5,486,600 |
Jun 19, 2023 | 44.53 | 45.24 | 43.96 | 45.09 | 43.61 | 2,796,200 |
Jun 16, 2023 | 46.41 | 46.94 | 44.94 | 45.24 | 43.76 | 5,017,800 |
Jun 15, 2023 | 46.05 | 47.01 | 45.88 | 46.69 | 45.16 | 3,777,500 |
Jun 14, 2023 | 45.32 | 46.05 | 44.92 | 46.05 | 44.54 | 3,021,300 |
Jun 13, 2023 | 45.97 | 46.26 | 45.18 | 45.18 | 43.70 | 2,130,300 |
Jun 12, 2023 | 45.56 | 46.68 | 45.37 | 45.75 | 44.25 | 3,638,200 |
Jun 9, 2023 | 45.45 | 45.74 | 44.78 | 45.42 | 43.93 | 4,760,500 |
Jun 7, 2023 | 45.68 | 45.68 | 44.73 | 45.03 | 43.55 | 2,840,500 |
Jun 6, 2023 | 43.18 | 46.06 | 43.01 | 44.79 | 43.32 | 7,933,700 |
Jun 5, 2023 | 43.80 | 44.01 | 42.61 | 43.10 | 41.69 | 3,097,200 |
Jun 2, 2023 | 42.60 | 44.08 | 42.59 | 43.91 | 42.47 | 3,779,600 |
Jun 1, 2023 | 43.71 | 43.94 | 42.00 | 42.60 | 41.20 | 9,955,300 |
May 31, 2023 | 44.10 | 45.18 | 43.91 | 44.04 | 42.60 | 5,265,300 |
May 30, 2023 | 45.01 | 45.18 | 44.00 | 44.24 | 42.79 | 2,381,200 |
May 29, 2023 | 45.65 | 45.80 | 44.49 | 44.65 | 43.19 | 3,136,600 |
May 26, 2023 | 46.06 | 46.25 | 45.01 | 45.57 | 44.08 | 977,100 |
May 25, 2023 | 44.41 | 46.16 | 44.41 | 45.77 | 44.27 | 2,365,400 |
May 24, 2023 | 44.20 | 44.60 | 43.72 | 43.87 | 42.43 | 2,638,200 |
May 23, 2023 | 45.15 | 45.95 | 44.47 | 44.47 | 43.01 | 4,722,500 |
May 22, 2023 | 45.82 | 46.60 | 45.02 | 45.02 | 43.54 | 4,440,400 |
May 19, 2023 | 44.23 | 46.40 | 43.80 | 45.95 | 44.44 | 3,474,800 |
May 18, 2023 | 44.50 | 44.96 | 43.86 | 44.17 | 42.72 | 2,706,600 |
May 17, 2023 | 44.48 | 45.36 | 44.43 | 44.56 | 43.10 | 4,627,700 |
May 16, 2023 | 45.45 | 45.80 | 44.66 | 44.66 | 43.20 | 892,200 |
May 15, 2023 | 43.96 | 45.74 | 43.91 | 45.21 | 43.73 | 1,621,600 |
May 12, 2023 | 44.89 | 44.89 | 43.86 | 44.09 | 42.64 | 3,756,100 |
May 11, 2023 | 44.71 | 45.40 | 44.00 | 45.20 | 43.72 | 3,033,700 |
May 10, 2023 | 44.03 | 44.98 | 43.83 | 44.86 | 43.39 | 1,589,700 |
May 9, 2023 | 43.05 | 44.68 | 43.05 | 43.96 | 42.52 | 1,601,800 |
May 8, 2023 | 43.75 | 43.91 | 42.82 | 43.34 | 41.92 | 2,783,600 |
May 5, 2023 | 44.00 | 44.00 | 43.02 | 43.37 | 41.95 | 3,380,000 |
May 4, 2023 | 43.01 | 43.79 | 42.79 | 43.44 | 42.02 | 1,782,300 |
May 3, 2023 | 42.43 | 42.84 | 41.74 | 42.62 | 41.22 | 2,677,500 |
May 2, 2023 | 41.80 | 42.30 | 41.32 | 42.18 | 40.80 | 2,149,100 |
Apr 28, 2023 | 41.70 | 42.01 | 41.15 | 41.80 | 40.43 | 2,786,400 |
Apr 27, 2023 | 41.53 | 42.13 | 41.42 | 41.96 | 40.58 | 1,391,100 |
Apr 26, 2023 | 41.44 | 41.99 | 40.69 | 41.44 | 40.08 | 2,715,600 |
Apr 25, 2023 | 42.49 | 42.60 | 41.10 | 41.63 | 40.26 | 3,786,200 |