São Paulo - Delayed Quote • BRL
Urca Prime Renda Fundo De Investimento Imobiliario - FII (URPR11.SA)
At close: April 23 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 23, 2024 | undefined | |||||
Apr 22, 2024 | 86.60 | 86.79 | 86.20 | 86.50 | 86.50 | 20,187 |
Apr 19, 2024 | 86.52 | 86.80 | 86.00 | 86.60 | 86.60 | 23,733 |
Apr 18, 2024 | 86.00 | 86.61 | 85.90 | 86.35 | 86.35 | 12,147 |
Apr 17, 2024 | 86.42 | 86.86 | 85.05 | 85.80 | 85.80 | 28,429 |
Apr 16, 2024 | 86.48 | 86.80 | 86.31 | 86.40 | 86.40 | 19,430 |
Apr 15, 2024 | 87.20 | 87.26 | 86.48 | 86.48 | 86.48 | 32,223 |
Apr 12, 2024 | 87.21 | 87.28 | 87.09 | 87.20 | 87.20 | 20,449 |
Apr 11, 2024 | 87.40 | 87.49 | 87.05 | 87.20 | 87.20 | 18,103 |
Apr 10, 2024 | 87.37 | 87.48 | 87.10 | 87.33 | 87.33 | 22,342 |
Apr 9, 2024 | 87.47 | 87.49 | 87.21 | 87.49 | 87.49 | 15,818 |
Apr 8, 2024 | 87.94 | 87.94 | 87.08 | 87.48 | 87.48 | 20,306 |
Apr 5, 2024 | 87.67 | 87.92 | 87.39 | 87.39 | 87.39 | 11,570 |
Apr 4, 2024 | 87.27 | 87.75 | 87.18 | 87.67 | 87.67 | 9,496 |
Apr 3, 2024 | 87.02 | 87.35 | 87.02 | 87.27 | 87.27 | 12,428 |
Apr 2, 2024 | 87.25 | 87.26 | 86.90 | 87.02 | 87.02 | 15,682 |
Apr 1, 2024 | 1.05 Dividend | |||||
Apr 1, 2024 | 87.10 | 87.70 | 86.00 | 87.28 | 87.28 | 43,586 |
Mar 28, 2024 | 89.50 | 89.98 | 89.40 | 89.89 | 88.84 | 28,154 |
Mar 27, 2024 | 89.35 | 89.50 | 89.01 | 89.39 | 88.35 | 17,707 |
Mar 26, 2024 | 89.04 | 89.41 | 88.83 | 89.35 | 88.31 | 16,114 |
Mar 25, 2024 | 88.97 | 89.06 | 88.70 | 89.04 | 88.00 | 20,733 |
Mar 22, 2024 | 88.80 | 89.00 | 88.51 | 88.97 | 87.93 | 12,996 |
Mar 21, 2024 | 88.39 | 88.75 | 88.14 | 88.53 | 87.50 | 15,472 |
Mar 20, 2024 | 88.36 | 88.39 | 86.60 | 88.39 | 87.36 | 39,931 |
Mar 19, 2024 | 88.45 | 88.47 | 88.30 | 88.36 | 87.33 | 16,765 |
Mar 18, 2024 | 88.06 | 88.46 | 88.06 | 88.31 | 87.28 | 18,227 |
Mar 15, 2024 | 87.79 | 88.20 | 87.76 | 88.00 | 86.97 | 25,506 |
Mar 14, 2024 | 87.77 | 87.89 | 87.65 | 87.76 | 86.73 | 13,979 |
Mar 13, 2024 | 87.80 | 87.91 | 87.40 | 87.77 | 86.74 | 18,181 |
Mar 12, 2024 | 87.84 | 88.00 | 87.80 | 87.80 | 86.77 | 17,137 |
Mar 11, 2024 | 88.04 | 88.48 | 87.69 | 87.84 | 86.81 | 17,237 |
Mar 8, 2024 | 87.98 | 88.48 | 87.93 | 88.04 | 87.01 | 16,865 |
Mar 7, 2024 | 87.84 | 88.30 | 87.71 | 87.93 | 86.90 | 16,037 |
Mar 6, 2024 | 88.00 | 88.26 | 87.83 | 87.83 | 86.80 | 15,303 |
Mar 5, 2024 | 88.20 | 88.30 | 87.80 | 88.00 | 86.97 | 18,686 |
Mar 4, 2024 | 88.46 | 88.69 | 87.97 | 88.20 | 87.17 | 26,386 |
Mar 1, 2024 | 1.13 Dividend | |||||
Mar 1, 2024 | 88.80 | 88.80 | 87.96 | 88.46 | 87.43 | 28,938 |
Feb 29, 2024 | 89.98 | 90.10 | 89.61 | 90.01 | 87.84 | 23,934 |
Feb 28, 2024 | 89.61 | 89.90 | 89.44 | 89.80 | 87.64 | 20,557 |
Feb 27, 2024 | 89.64 | 89.89 | 89.11 | 89.61 | 87.45 | 18,185 |
Feb 26, 2024 | 89.49 | 89.75 | 89.45 | 89.64 | 87.48 | 18,039 |
Feb 23, 2024 | 89.35 | 89.75 | 89.34 | 89.50 | 87.34 | 18,216 |
Feb 22, 2024 | 89.29 | 89.52 | 89.10 | 89.34 | 87.19 | 16,296 |
Feb 21, 2024 | 89.49 | 89.49 | 89.10 | 89.28 | 87.13 | 13,808 |
Feb 20, 2024 | 89.47 | 89.60 | 89.10 | 89.23 | 87.08 | 19,589 |
Feb 19, 2024 | 89.08 | 89.60 | 89.05 | 89.17 | 87.02 | 20,301 |
Feb 16, 2024 | 88.85 | 89.53 | 88.85 | 89.03 | 86.89 | 27,532 |
Feb 15, 2024 | 88.13 | 88.97 | 88.12 | 88.85 | 86.71 | 20,563 |
Feb 14, 2024 | 88.62 | 88.63 | 87.68 | 88.13 | 86.01 | 23,533 |
Feb 9, 2024 | 88.38 | 88.84 | 88.38 | 88.63 | 86.50 | 12,915 |
Feb 8, 2024 | 88.79 | 89.20 | 88.30 | 88.38 | 86.25 | 18,877 |
Feb 7, 2024 | 88.59 | 89.18 | 88.59 | 88.79 | 86.65 | 16,702 |
Feb 6, 2024 | 89.22 | 89.52 | 88.45 | 88.59 | 86.46 | 22,192 |
Feb 5, 2024 | 89.40 | 89.60 | 89.15 | 89.22 | 87.07 | 15,353 |
Feb 2, 2024 | 89.20 | 89.50 | 89.10 | 89.40 | 87.25 | 17,478 |
Feb 1, 2024 | 1.10 Dividend | |||||
Feb 1, 2024 | 89.75 | 89.75 | 89.00 | 89.09 | 86.94 | 19,813 |
Jan 31, 2024 | 90.98 | 91.00 | 90.52 | 90.86 | 87.60 | 23,427 |
Jan 30, 2024 | 91.65 | 91.93 | 90.82 | 90.98 | 87.71 | 22,252 |
Jan 29, 2024 | 91.00 | 92.00 | 90.20 | 91.66 | 88.37 | 39,051 |
Jan 26, 2024 | 90.20 | 90.71 | 90.16 | 90.69 | 87.43 | 17,926 |
Jan 25, 2024 | 89.80 | 90.20 | 89.80 | 90.19 | 86.95 | 12,656 |
Jan 24, 2024 | 89.53 | 90.10 | 89.53 | 89.80 | 86.58 | 9,393 |
Jan 23, 2024 | 90.20 | 90.20 | 89.50 | 89.53 | 86.32 | 22,278 |
Jan 22, 2024 | 90.15 | 90.21 | 89.80 | 90.20 | 86.96 | 20,464 |
Jan 19, 2024 | 90.02 | 90.19 | 89.76 | 90.17 | 86.93 | 11,313 |
Jan 18, 2024 | 89.93 | 90.23 | 89.15 | 90.02 | 86.79 | 15,908 |
Jan 17, 2024 | 90.36 | 90.65 | 89.31 | 89.93 | 86.70 | 20,276 |
Jan 16, 2024 | 90.60 | 90.60 | 89.91 | 90.36 | 87.12 | 15,715 |
Jan 15, 2024 | 89.50 | 90.54 | 89.40 | 89.91 | 86.68 | 22,102 |
Jan 12, 2024 | 89.95 | 89.98 | 89.04 | 89.50 | 86.29 | 17,696 |
Jan 11, 2024 | 90.00 | 90.30 | 89.25 | 89.95 | 86.72 | 20,839 |
Jan 10, 2024 | 89.89 | 90.30 | 89.40 | 90.00 | 86.77 | 12,225 |
Jan 9, 2024 | 89.40 | 89.96 | 89.00 | 89.89 | 86.66 | 17,637 |
Jan 8, 2024 | 88.31 | 89.00 | 88.27 | 88.98 | 85.79 | 20,042 |
Jan 5, 2024 | 87.80 | 88.77 | 87.68 | 88.31 | 85.14 | 16,153 |
Jan 4, 2024 | 87.12 | 87.80 | 87.11 | 87.68 | 84.53 | 14,630 |
Jan 3, 2024 | 86.14 | 87.60 | 86.14 | 87.12 | 83.99 | 19,750 |
Jan 2, 2024 | 1.11 Dividend | |||||
Jan 2, 2024 | 86.49 | 86.87 | 85.00 | 86.14 | 83.05 | 29,896 |
Dec 28, 2023 | 87.22 | 88.25 | 87.22 | 87.60 | 83.38 | 41,104 |
Dec 27, 2023 | 86.62 | 87.64 | 86.61 | 87.17 | 82.98 | 32,768 |
Dec 26, 2023 | 85.89 | 86.90 | 85.85 | 86.58 | 82.41 | 31,122 |
Dec 22, 2023 | 85.74 | 85.99 | 85.59 | 85.79 | 81.66 | 20,784 |
Dec 21, 2023 | 85.35 | 86.00 | 85.35 | 85.74 | 81.61 | 16,309 |
Dec 20, 2023 | 85.02 | 86.00 | 85.02 | 85.25 | 81.15 | 20,840 |
Dec 19, 2023 | 84.36 | 85.40 | 84.28 | 85.02 | 80.93 | 19,529 |
Dec 18, 2023 | 83.96 | 84.47 | 83.50 | 84.38 | 80.32 | 22,878 |
Dec 15, 2023 | 83.30 | 84.50 | 83.30 | 84.03 | 79.99 | 21,927 |
Dec 14, 2023 | 83.36 | 84.35 | 83.20 | 83.30 | 79.29 | 29,349 |
Dec 13, 2023 | 83.37 | 83.87 | 83.10 | 83.36 | 79.35 | 17,969 |
Dec 12, 2023 | 83.41 | 84.01 | 83.18 | 83.30 | 79.29 | 22,642 |
Dec 11, 2023 | 83.46 | 83.90 | 83.36 | 83.41 | 79.40 | 21,980 |
Dec 8, 2023 | 83.35 | 83.69 | 83.09 | 83.46 | 79.44 | 17,531 |
Dec 7, 2023 | 83.29 | 83.68 | 83.00 | 83.35 | 79.34 | 22,292 |
Dec 6, 2023 | 83.50 | 83.79 | 82.70 | 83.29 | 79.28 | 23,715 |
Dec 5, 2023 | 83.27 | 83.77 | 83.20 | 83.40 | 79.39 | 15,374 |
Dec 4, 2023 | 83.16 | 83.48 | 82.51 | 83.27 | 79.26 | 36,291 |
Dec 1, 2023 | 1.10 Dividend | |||||
Dec 1, 2023 | 83.41 | 83.50 | 81.25 | 83.20 | 79.20 | 44,431 |
Nov 30, 2023 | 86.00 | 86.47 | 84.98 | 85.03 | 79.89 | 44,170 |
Nov 29, 2023 | 85.50 | 86.15 | 85.20 | 85.70 | 80.52 | 25,777 |
Nov 28, 2023 | 85.09 | 85.94 | 85.09 | 85.50 | 80.33 | 29,062 |
Nov 27, 2023 | 85.91 | 86.50 | 85.00 | 85.10 | 79.96 | 39,558 |
Nov 24, 2023 | 85.79 | 85.98 | 85.50 | 85.85 | 80.66 | 23,869 |
Nov 23, 2023 | 85.95 | 86.00 | 85.35 | 85.79 | 80.61 | 23,367 |
Nov 22, 2023 | 85.34 | 86.84 | 85.00 | 85.53 | 80.36 | 40,206 |
Nov 21, 2023 | 85.42 | 85.88 | 85.26 | 85.45 | 80.29 | 23,804 |
Nov 20, 2023 | 85.73 | 86.00 | 85.20 | 85.42 | 80.26 | 22,814 |
Nov 17, 2023 | 85.20 | 86.00 | 85.20 | 85.73 | 80.55 | 27,167 |
Nov 16, 2023 | 84.68 | 86.00 | 84.68 | 85.20 | 80.05 | 42,700 |
Nov 14, 2023 | 84.26 | 84.86 | 83.50 | 84.68 | 79.56 | 30,231 |
Nov 13, 2023 | 83.54 | 84.89 | 83.53 | 84.37 | 79.27 | 46,469 |
Nov 10, 2023 | 82.43 | 83.68 | 82.30 | 83.54 | 78.49 | 28,010 |
Nov 9, 2023 | 81.20 | 83.59 | 81.20 | 82.16 | 77.19 | 42,522 |
Nov 8, 2023 | 81.06 | 82.06 | 80.78 | 81.16 | 76.26 | 55,856 |
Nov 7, 2023 | 84.56 | 84.56 | 79.91 | 80.49 | 75.63 | 182,487 |
Nov 6, 2023 | 86.59 | 86.59 | 84.50 | 84.58 | 79.47 | 77,003 |
Nov 3, 2023 | 87.20 | 87.99 | 85.80 | 85.91 | 80.72 | 56,601 |
Nov 1, 2023 | 1.18 Dividend | |||||
Nov 1, 2023 | 88.27 | 88.50 | 86.95 | 87.10 | 81.84 | 48,746 |
Oct 31, 2023 | 89.55 | 90.10 | 89.52 | 89.86 | 83.32 | 25,913 |
Oct 30, 2023 | 89.15 | 89.80 | 89.15 | 89.50 | 82.99 | 27,910 |
Oct 27, 2023 | 88.76 | 89.39 | 88.52 | 88.99 | 82.51 | 24,952 |
Oct 26, 2023 | 89.10 | 89.30 | 88.03 | 88.99 | 82.51 | 30,312 |
Oct 25, 2023 | 89.99 | 89.99 | 88.91 | 89.10 | 82.62 | 27,898 |
Oct 24, 2023 | 90.00 | 90.15 | 89.61 | 89.99 | 83.44 | 22,423 |
Oct 23, 2023 | 89.88 | 90.40 | 89.52 | 90.00 | 83.45 | 23,278 |
Oct 20, 2023 | 90.00 | 90.19 | 89.60 | 89.88 | 83.34 | 17,401 |
Oct 19, 2023 | 90.12 | 90.81 | 89.70 | 90.00 | 83.45 | 18,653 |
Oct 18, 2023 | 90.70 | 90.96 | 89.89 | 90.13 | 83.57 | 24,826 |
Oct 17, 2023 | 89.73 | 90.69 | 89.60 | 90.37 | 83.79 | 31,555 |
Oct 16, 2023 | 89.73 | 89.80 | 89.25 | 89.74 | 83.21 | 27,142 |
Oct 13, 2023 | 88.33 | 90.00 | 88.26 | 89.84 | 83.30 | 27,668 |
Oct 11, 2023 | 87.65 | 88.50 | 87.60 | 88.26 | 81.84 | 25,233 |
Oct 10, 2023 | 88.38 | 88.79 | 87.45 | 87.65 | 81.27 | 54,189 |
Oct 9, 2023 | 89.23 | 89.26 | 88.12 | 88.32 | 81.89 | 39,485 |
Oct 6, 2023 | 89.32 | 89.32 | 88.75 | 89.15 | 82.66 | 25,584 |
Oct 5, 2023 | 89.68 | 89.68 | 88.74 | 89.32 | 82.82 | 27,872 |
Oct 4, 2023 | 89.83 | 89.98 | 89.16 | 89.68 | 83.15 | 41,150 |
Oct 3, 2023 | 91.72 | 92.00 | 89.90 | 90.00 | 83.45 | 51,978 |
Oct 2, 2023 | 92.50 | 92.98 | 91.55 | 91.67 | 85.00 | 30,471 |
Sep 29, 2023 | 92.59 | 93.97 | 92.55 | 93.75 | 86.93 | 37,906 |
Sep 28, 2023 | 92.50 | 93.00 | 92.03 | 92.60 | 85.86 | 20,733 |
Sep 27, 2023 | 92.70 | 93.13 | 92.25 | 92.49 | 85.76 | 17,694 |
Sep 26, 2023 | 93.05 | 93.07 | 92.53 | 92.86 | 86.10 | 17,372 |
Sep 25, 2023 | 93.44 | 93.44 | 92.60 | 93.05 | 86.28 | 19,749 |
Sep 22, 2023 | 92.53 | 93.47 | 92.20 | 93.44 | 86.64 | 29,579 |
Sep 21, 2023 | 93.39 | 93.79 | 92.50 | 92.60 | 85.86 | 36,189 |
Sep 20, 2023 | 93.90 | 94.16 | 93.13 | 93.39 | 86.59 | 39,375 |
Sep 19, 2023 | 94.64 | 94.70 | 93.52 | 94.00 | 87.16 | 43,073 |
Sep 18, 2023 | 94.39 | 95.00 | 94.14 | 94.70 | 87.81 | 24,951 |
Sep 15, 2023 | 94.12 | 94.70 | 94.03 | 94.39 | 87.52 | 35,618 |
Sep 14, 2023 | 95.44 | 95.61 | 93.89 | 94.12 | 87.27 | 60,280 |
Sep 13, 2023 | 95.87 | 95.87 | 95.21 | 95.47 | 88.52 | 24,852 |
Sep 12, 2023 | 96.20 | 96.26 | 95.15 | 95.87 | 88.89 | 32,639 |
Sep 11, 2023 | 96.00 | 96.30 | 95.50 | 96.04 | 89.05 | 30,010 |
Sep 8, 2023 | 95.45 | 96.48 | 95.20 | 96.26 | 89.25 | 14,185 |
Sep 6, 2023 | 95.55 | 95.65 | 95.15 | 95.45 | 88.50 | 15,685 |
Sep 5, 2023 | 95.80 | 96.11 | 95.47 | 95.55 | 88.60 | 17,444 |
Sep 4, 2023 | 96.26 | 96.97 | 95.65 | 95.79 | 88.82 | 21,991 |
Sep 1, 2023 | 1.16 Dividend | |||||
Sep 1, 2023 | 96.49 | 96.95 | 94.81 | 96.27 | 89.26 | 23,799 |
Aug 31, 2023 | 97.80 | 98.10 | 97.60 | 97.65 | 89.47 | 28,740 |
Aug 30, 2023 | 96.84 | 97.85 | 96.80 | 97.80 | 89.61 | 20,773 |
Aug 29, 2023 | 96.68 | 96.99 | 96.56 | 96.84 | 88.73 | 13,439 |
Aug 28, 2023 | 96.60 | 96.99 | 96.56 | 96.68 | 88.58 | 15,938 |
Aug 25, 2023 | 96.40 | 96.73 | 96.07 | 96.48 | 88.40 | 16,444 |
Aug 24, 2023 | 96.35 | 96.73 | 96.22 | 96.46 | 88.38 | 11,890 |
Aug 23, 2023 | 96.65 | 96.88 | 96.17 | 96.32 | 88.25 | 21,355 |
Aug 22, 2023 | 97.09 | 97.12 | 96.39 | 96.56 | 88.47 | 19,101 |
Aug 21, 2023 | 97.79 | 97.79 | 96.80 | 97.09 | 88.96 | 17,343 |
Aug 18, 2023 | 97.37 | 98.00 | 97.21 | 97.79 | 89.60 | 17,313 |
Aug 17, 2023 | 97.45 | 97.54 | 97.32 | 97.37 | 89.21 | 10,907 |
Aug 16, 2023 | 97.79 | 97.82 | 97.32 | 97.46 | 89.29 | 12,394 |
Aug 15, 2023 | 98.00 | 98.11 | 97.51 | 97.80 | 89.61 | 16,562 |
Aug 14, 2023 | 97.66 | 98.29 | 97.52 | 98.00 | 89.79 | 17,964 |
Aug 11, 2023 | 97.04 | 97.71 | 96.99 | 97.66 | 89.48 | 12,316 |
Aug 10, 2023 | 96.24 | 97.05 | 96.01 | 97.05 | 88.92 | 20,865 |
Aug 9, 2023 | 96.95 | 97.09 | 95.20 | 95.66 | 87.64 | 33,205 |
Aug 8, 2023 | 98.05 | 98.39 | 96.78 | 96.95 | 88.83 | 30,669 |
Aug 7, 2023 | 98.50 | 98.98 | 98.00 | 98.01 | 89.80 | 17,651 |
Aug 4, 2023 | 98.67 | 99.12 | 98.40 | 98.58 | 90.32 | 19,255 |
Aug 3, 2023 | 98.50 | 99.00 | 98.42 | 98.65 | 90.38 | 21,934 |
Aug 2, 2023 | 99.40 | 99.45 | 98.50 | 98.50 | 90.25 | 26,598 |
Aug 1, 2023 | 1.13 Dividend | |||||
Aug 1, 2023 | 98.73 | 99.48 | 98.05 | 99.40 | 91.07 | 29,195 |
Jul 31, 2023 | 100.19 | 100.82 | 100.15 | 100.73 | 91.25 | 25,359 |
Jul 28, 2023 | 100.17 | 100.40 | 99.95 | 100.06 | 90.65 | 26,868 |
Jul 27, 2023 | 100.89 | 100.89 | 100.05 | 100.05 | 90.64 | 20,950 |
Jul 26, 2023 | 100.60 | 100.99 | 100.50 | 100.70 | 91.23 | 22,136 |
Jul 25, 2023 | 100.20 | 100.97 | 100.10 | 100.60 | 91.14 | 24,265 |
Jul 24, 2023 | 100.03 | 100.47 | 99.99 | 100.30 | 90.87 | 21,288 |
Jul 21, 2023 | 99.60 | 100.25 | 99.11 | 99.99 | 90.58 | 24,945 |
Jul 20, 2023 | 99.52 | 99.80 | 98.80 | 99.62 | 90.25 | 34,380 |
Jul 19, 2023 | 99.61 | 99.74 | 99.40 | 99.60 | 90.23 | 15,390 |
Jul 18, 2023 | 99.30 | 99.60 | 99.11 | 99.60 | 90.23 | 20,768 |
Jul 17, 2023 | 99.06 | 99.40 | 98.93 | 99.20 | 89.87 | 23,507 |
Jul 14, 2023 | 98.43 | 99.10 | 98.00 | 99.07 | 89.75 | 23,940 |
Jul 13, 2023 | 98.00 | 98.40 | 97.84 | 98.00 | 88.78 | 17,333 |
Jul 12, 2023 | 97.78 | 98.05 | 97.66 | 98.05 | 88.83 | 12,230 |
Jul 11, 2023 | 97.74 | 97.97 | 97.50 | 97.66 | 88.47 | 12,372 |
Jul 10, 2023 | 97.26 | 98.00 | 97.26 | 97.74 | 88.55 | 19,112 |
Jul 7, 2023 | 96.86 | 97.37 | 96.86 | 97.26 | 88.11 | 18,815 |
Jul 6, 2023 | 96.87 | 97.00 | 96.70 | 96.80 | 87.69 | 18,610 |
Jul 5, 2023 | 96.85 | 97.00 | 96.60 | 96.87 | 87.76 | 20,950 |
Jul 4, 2023 | 96.73 | 97.18 | 96.53 | 96.79 | 87.69 | 16,497 |
Jul 3, 2023 | 1.34 Dividend | |||||
Jul 3, 2023 | 96.83 | 97.00 | 96.04 | 96.48 | 87.40 | 36,176 |
Jun 30, 2023 | 97.87 | 98.47 | 97.52 | 98.17 | 87.72 | 37,534 |
Jun 29, 2023 | 97.08 | 97.95 | 97.08 | 97.95 | 87.53 | 22,699 |
Jun 28, 2023 | 96.79 | 97.20 | 96.60 | 96.97 | 86.65 | 18,740 |
Jun 27, 2023 | 96.50 | 97.10 | 96.50 | 96.79 | 86.49 | 28,256 |
Jun 26, 2023 | 97.00 | 97.40 | 96.09 | 96.50 | 86.23 | 32,213 |
Jun 23, 2023 | 96.13 | 97.09 | 96.08 | 97.00 | 86.68 | 22,860 |
Jun 22, 2023 | 96.10 | 96.48 | 95.40 | 96.13 | 85.90 | 28,571 |
Jun 21, 2023 | 96.90 | 97.10 | 95.50 | 96.10 | 85.87 | 42,600 |
Jun 20, 2023 | 96.84 | 97.35 | 96.75 | 97.24 | 86.89 | 22,233 |
Jun 19, 2023 | 96.50 | 97.10 | 96.38 | 96.87 | 86.56 | 20,270 |
Jun 16, 2023 | 95.70 | 96.98 | 95.70 | 96.50 | 86.23 | 21,130 |
Jun 15, 2023 | 94.95 | 95.91 | 94.80 | 95.75 | 85.56 | 25,112 |
Jun 14, 2023 | 94.48 | 94.95 | 94.28 | 94.95 | 84.84 | 21,887 |
Jun 13, 2023 | 94.32 | 94.81 | 94.30 | 94.48 | 84.42 | 17,462 |
Jun 12, 2023 | 94.87 | 94.90 | 94.05 | 94.31 | 84.27 | 26,227 |
Jun 9, 2023 | 95.43 | 95.45 | 94.13 | 94.70 | 84.62 | 29,816 |
Jun 7, 2023 | 95.16 | 95.80 | 94.90 | 95.43 | 85.27 | 24,638 |
Jun 6, 2023 | 95.51 | 95.75 | 94.95 | 95.14 | 85.01 | 20,668 |
Jun 5, 2023 | 95.50 | 95.90 | 95.30 | 95.58 | 85.41 | 20,454 |
Jun 2, 2023 | 95.43 | 95.93 | 95.08 | 95.40 | 85.25 | 17,074 |
Jun 1, 2023 | 1.33 Dividend | |||||
Jun 1, 2023 | 95.32 | 95.59 | 93.25 | 94.81 | 84.72 | 38,222 |
May 31, 2023 | 97.24 | 97.49 | 96.80 | 97.39 | 85.84 | 29,280 |
May 30, 2023 | 97.20 | 97.36 | 96.53 | 97.36 | 85.81 | 18,248 |
May 29, 2023 | 96.80 | 97.35 | 96.33 | 97.24 | 85.70 | 22,336 |
May 26, 2023 | 96.30 | 97.20 | 96.18 | 96.83 | 85.34 | 22,778 |
May 25, 2023 | 96.55 | 96.70 | 96.10 | 96.15 | 84.74 | 25,167 |
May 24, 2023 | 96.50 | 96.81 | 96.00 | 96.52 | 85.07 | 19,598 |
May 23, 2023 | 95.80 | 96.50 | 95.80 | 96.50 | 85.05 | 23,021 |
May 22, 2023 | 94.00 | 96.49 | 94.00 | 95.80 | 84.43 | 25,361 |
May 19, 2023 | 93.76 | 94.00 | 93.60 | 94.00 | 82.85 | 27,227 |
May 18, 2023 | 93.40 | 93.80 | 93.03 | 93.57 | 82.47 | 23,115 |
May 17, 2023 | 93.00 | 93.50 | 92.98 | 93.40 | 82.32 | 26,385 |
May 16, 2023 | 92.97 | 93.80 | 92.60 | 93.00 | 81.97 | 27,982 |
May 15, 2023 | 91.00 | 93.00 | 91.00 | 92.89 | 81.87 | 30,987 |
May 12, 2023 | 90.41 | 91.00 | 90.05 | 91.00 | 80.20 | 20,445 |
May 11, 2023 | 89.85 | 90.40 | 89.59 | 90.40 | 79.68 | 15,472 |
May 10, 2023 | 89.43 | 90.00 | 89.30 | 89.56 | 78.94 | 21,634 |
May 9, 2023 | 89.65 | 89.87 | 89.20 | 89.40 | 78.79 | 26,288 |
May 8, 2023 | 89.45 | 89.70 | 89.39 | 89.45 | 78.84 | 22,352 |
May 5, 2023 | 89.70 | 89.98 | 89.03 | 89.39 | 78.79 | 27,788 |
May 4, 2023 | 90.03 | 90.29 | 89.16 | 89.70 | 79.06 | 25,308 |
May 3, 2023 | 90.24 | 90.40 | 89.80 | 90.03 | 79.35 | 15,925 |
May 2, 2023 | 1.32 Dividend | |||||
May 2, 2023 | 90.65 | 90.65 | 89.65 | 90.04 | 79.36 | 26,443 |
Apr 28, 2023 | 91.00 | 93.00 | 90.77 | 93.00 | 80.80 | 37,985 |
Apr 27, 2023 | 89.60 | 91.00 | 89.60 | 91.00 | 79.07 | 17,457 |
Apr 26, 2023 | 89.99 | 90.00 | 89.50 | 89.60 | 77.85 | 29,352 |
Apr 25, 2023 | 90.40 | 91.20 | 89.15 | 90.05 | 78.24 | 26,691 |
Apr 24, 2023 | 90.75 | 91.25 | 90.30 | 90.40 | 78.54 | 23,857 |