DateOpenHighLowClose*Adj Close**Volume
Aug 31, 2021733.00736.95726.44730.08730.083,754,569
Aug 30, 2021714.72731.00712.73730.91730.9118,502,400
Aug 27, 2021705.00715.00702.10711.92711.9213,762,100
Aug 26, 2021708.31715.40697.62701.16701.1613,214,300
Aug 25, 2021707.03716.97704.00711.20711.2012,645,600
Aug 24, 2021710.68715.22702.64708.49708.4913,083,100
Aug 23, 2021685.44712.13680.75706.30706.3020,264,900
Aug 20, 2021682.85692.13673.70680.26680.2614,781,800
Aug 19, 2021678.21686.55667.59673.47673.4714,313,500
Aug 18, 2021669.75695.77669.35688.99688.9920,349,400
Aug 17, 2021672.66674.58648.84665.71665.7123,721,300
Aug 16, 2021705.07709.50676.40686.17686.1722,677,400
Aug 13, 2021723.71729.90714.34717.17717.1716,698,900
Aug 12, 2021706.34722.80699.40722.25722.2517,459,100
Aug 11, 2021712.71715.18704.21707.82707.829,800,600
Aug 10, 2021713.99716.59701.88709.99709.9913,432,300
Aug 09, 2021710.17719.03705.13713.76713.7614,715,300
Aug 06, 2021711.90716.33697.63699.10699.1015,576,200
Aug 05, 2021716.00720.95711.41714.63714.6312,919,600
Aug 04, 2021711.00724.90708.93710.92710.9217,002,600
Aug 03, 2021719.00722.65701.01709.74709.7421,620,300
Aug 02, 2021700.00726.94698.40709.67709.6733,615,800
Jul 30, 2021671.76697.53669.00687.20687.2029,600,500
Jul 29, 2021649.79683.69648.80677.35677.3530,394,600
Jul 28, 2021647.00654.97639.40646.98646.9816,006,600
Jul 27, 2021663.40666.50627.24644.78644.7832,813,300
Jul 26, 2021650.97668.20647.11657.62657.6225,336,600
Jul 23, 2021646.36648.80637.30643.38643.3814,604,900
Jul 22, 2021656.44662.17644.60649.26649.2615,105,700
Jul 21, 2021659.61664.86650.29655.29655.2913,953,300
Jul 20, 2021651.99662.39640.50660.50660.5015,487,100
Jul 19, 2021629.89647.20621.29646.22646.2221,297,100
Jul 16, 2021654.68656.70642.20644.22644.2216,371,000
Jul 15, 2021658.39666.14637.88650.60650.6020,209,600
Jul 14, 2021670.75678.61652.84653.38653.3821,641,200
Jul 13, 2021686.32693.28666.30668.54668.5420,966,100
Jul 12, 2021662.20687.24662.16685.70685.7025,927,000
Jul 09, 2021653.18658.91644.69656.95656.9518,140,500
Jul 08, 2021628.37654.43620.46652.81652.8122,773,300
Jul 07, 2021664.27665.70638.32644.65644.6518,792,000
Jul 06, 2021681.71684.00651.40659.58659.5823,284,500
Jul 02, 2021678.98700.00673.26678.90678.9027,054,500
Jul 01, 2021683.92687.99672.80677.92677.9218,634,500
Jun 30, 2021679.77692.81678.14679.70679.7018,924,900
Jun 29, 2021684.65687.51675.89680.76680.7617,381,300
Jun 28, 2021671.64694.70670.32688.72688.7221,628,200
Jun 25, 2021689.58693.81668.70671.87671.8732,496,700
Jun 24, 2021674.99697.62667.61679.82679.8245,982,400
Jun 23, 2021632.00657.20630.04656.57656.5731,099,200
Jun 22, 2021618.25628.57615.50623.71623.7119,158,900
Jun 21, 2021624.48631.39608.88620.83620.8324,812,700
Jun 18, 2021613.37628.35611.80623.31623.3124,560,900
Jun 17, 2021601.89621.47601.34616.60616.6022,701,400
Jun 16, 2021597.54608.50593.50604.87604.8722,144,100
Jun 15, 2021616.69616.79598.23599.36599.3617,764,100
Jun 14, 2021612.23625.49609.18617.69617.6920,424,000
Jun 11, 2021610.23612.56601.52609.89609.8916,205,300
Jun 10, 2021603.88616.59600.50610.12610.1223,919,600
Jun 09, 2021602.17611.79597.63598.78598.7816,584,600
Jun 08, 2021623.01623.09595.50603.59603.5926,053,400
Jun 07, 2021591.83610.00582.88605.13605.1322,543,700
Jun 04, 2021579.71600.61577.20599.05599.0524,036,900
Jun 03, 2021601.80604.55571.22572.84572.8430,111,900
Jun 02, 2021620.13623.36599.14605.12605.1223,302,800
Jun 01, 2021627.80633.80620.55623.90623.9018,084,900
May 28, 2021628.50635.59622.38625.22625.2222,737,000
May 27, 2021620.24631.13616.21630.85630.8526,370,600
May 26, 2021607.56626.17601.50619.13619.1328,639,300
May 25, 2021607.31613.99595.71604.69604.6928,005,900
May 24, 2021581.60614.48573.65606.44606.4434,558,100
May 21, 2021596.11596.68580.00580.88580.8826,030,600
May 20, 2021575.00588.85571.07586.78586.7830,821,100
May 19, 2021552.55566.21546.98563.46563.4639,578,400
May 18, 2021568.00596.25563.38577.87577.8736,830,600
May 17, 2021575.55589.73561.20576.83576.8332,390,400
May 14, 2021583.41592.87570.46589.74589.7433,370,900
May 13, 2021601.54606.46559.65571.69571.6944,184,900
May 12, 2021602.49620.41586.77589.89589.8933,823,600
May 11, 2021599.24627.10595.60617.20617.2046,503,900
May 10, 2021664.90665.05627.61629.04629.0431,392,400
May 07, 2021665.80690.00660.22672.37672.3723,469,200
May 06, 2021680.76681.02650.00663.54663.5427,784,600
May 05, 2021681.06685.30667.34670.94670.9421,901,900
May 04, 2021678.94683.45657.70673.60673.6029,739,300
May 03, 2021703.80706.00680.50684.90684.9027,043,100
Apr 30, 2021667.59715.47666.14709.44709.4440,758,700
Apr 29, 2021699.51702.25668.50677.00677.0028,845,400
Apr 28, 2021696.41708.50693.60694.40694.4022,271,000
Apr 27, 2021717.96724.00703.35704.74704.7429,437,000
Apr 26, 2021741.00749.30732.61738.20738.2031,038,500
Apr 23, 2021719.80737.36715.46729.40729.4028,370,000
Apr 22, 2021741.50753.77718.04719.69719.6935,590,300
Apr 21, 2021704.77744.84698.00744.12744.1231,215,500
Apr 20, 2021717.42737.25710.69718.99718.9935,609,000
Apr 19, 2021719.60725.40691.80714.63714.6339,686,200
Apr 16, 2021728.65749.41724.60739.78739.7827,979,500
Apr 15, 2021743.10743.69721.31738.85738.8527,848,900
Apr 14, 2021770.70780.79728.03732.23732.2349,017,400
Apr 13, 2021712.70763.00710.66762.32762.3244,652,800
Apr 12, 2021685.70704.80682.09701.98701.9829,135,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Tell us about you

Find us at the office

Eastmond- Sukel street no. 62, 79540 Hanga Roa, Easter Island

Give us a ring

Jaquelinee Wrate
+74 201 709 645
Mon - Fri, 9:00-15:00

Reach out