DateOpenHighLowClose*Adj Close**Volume
Aug 30, 2021113.06113.67110.65111.97111.97896,000
Aug 27, 2021112.51113.67112.50113.09113.09749,400
Aug 26, 2021114.11114.11111.81111.97111.97626,300
Aug 25, 2021114.31115.18113.06113.98113.98488,800
Aug 24, 2021114.02114.63112.96114.32114.32515,200
Aug 23, 2021113.79114.26113.12113.84113.84531,800
Aug 20, 2021112.26113.89111.21113.12113.12813,700
Aug 19, 2021112.71114.13111.51112.87112.87970,600
Aug 18, 2021115.26115.32113.07113.26113.26635,600
Aug 17, 2021115.94116.63113.70115.96115.96907,900
Aug 16, 2021117.50118.95116.67117.00117.00568,700
Aug 13, 2021117.63118.24117.35117.91117.91431,400
Aug 12, 2021117.98118.46116.69117.64117.64510,100
Aug 11, 2021116.88118.16115.98118.10118.10820,500
Aug 10, 2021117.43117.53116.12116.27116.27520,600
Aug 09, 2021117.05117.83116.19117.22117.22363,100
Aug 06, 2021117.73118.71117.34117.90117.90564,600
Aug 05, 2021115.86116.98115.54116.87116.87539,100
Aug 04, 2021115.24116.70114.61114.69114.69516,400
Aug 03, 2021117.10117.10114.10116.07116.07599,200
Aug 02, 2021118.29120.23116.23116.34116.34514,400
Jul 30, 2021118.88120.25117.26117.38117.38926,300
Jul 29, 2021118.94119.90118.33118.41118.41618,500
Jul 28, 2021117.77119.36113.53118.00118.001,292,300
Jul 27, 2021115.35116.75114.30116.24116.24725,900
Jul 26, 2021114.70116.17114.31115.38115.38719,800
Jul 23, 2021115.48115.83113.76114.90114.90796,800
Jul 22, 2021116.48116.50113.71114.50114.50912,600
Jul 21, 2021116.91119.23116.33117.04117.04626,500
Jul 20, 2021111.38116.30110.99116.04116.041,064,000
Jul 19, 2021114.20114.23109.50110.71110.711,555,800
Jul 16, 2021117.08117.30115.81116.14116.14545,600
Jul 15, 2021116.58117.04115.90116.61116.61413,500
Jul 14, 2021116.06117.32115.86116.80116.80648,300
Jul 13, 2021118.69118.97116.04116.32116.32460,700
Jul 12, 2021116.53119.00116.50118.71118.71828,800
Jul 09, 2021114.83117.24114.28117.17117.17925,700
Jul 08, 2021113.30114.58112.38113.45113.451,008,900
Jul 07, 2021115.07115.33113.75114.38114.381,534,000
Jul 06, 2021115.88116.51114.18116.28116.281,378,100
Jul 02, 2021115.11116.30114.56116.07116.07849,200
Jul 01, 2021114.60116.29114.19114.94114.94803,600
Jun 30, 2021113.56115.16113.56114.59114.59927,800
Jun 29, 2021115.45116.34113.79113.83113.83912,900
Jun 29, 20210.98 Dividend
Jun 28, 2021119.60119.81115.02116.73115.751,437,700
Jun 25, 2021119.23120.24118.51119.80118.79880,700
Jun 24, 2021119.02119.62117.39119.07118.071,242,600
Jun 23, 2021118.42119.63117.63118.72117.721,299,600
Jun 22, 2021119.26119.37117.50117.76116.771,349,600
Jun 21, 2021118.25120.11118.03119.63118.631,133,100
Jun 18, 2021118.02118.99117.22117.26116.281,863,000
Jun 17, 2021121.49121.76118.96119.26118.261,038,200
Jun 16, 2021122.00123.11120.82121.10120.081,493,200
Jun 15, 2021123.69124.18121.45122.00120.981,374,000
Jun 14, 2021123.50124.24123.26124.03122.991,111,100
Jun 11, 2021122.29123.25121.58123.17122.14999,100
Jun 10, 2021122.93123.25121.85122.69121.661,391,100
Jun 09, 2021122.72123.18122.21122.38121.35567,800
Jun 08, 2021122.80123.72122.18122.35121.321,068,500
Jun 07, 2021120.67123.71120.19123.15122.12850,800
Jun 04, 2021120.40120.78119.22120.27119.26826,100
Jun 03, 2021121.05121.42119.62120.12119.11890,800
Jun 02, 2021121.18121.47119.45121.42120.40921,600
Jun 01, 2021118.00120.21117.81120.00118.991,124,800
May 28, 2021117.16117.96116.55117.56116.57676,500
May 27, 2021116.69117.34116.09116.65115.671,950,300
May 26, 2021114.78116.68113.76116.06115.091,308,400
May 25, 2021113.55114.81113.04114.43113.471,682,300
May 24, 2021112.82115.29112.42114.99114.021,054,100
May 21, 2021110.87112.84110.66112.08111.141,180,500
May 20, 2021109.30111.26108.50110.50109.571,351,400
May 19, 2021111.94111.94108.19109.44108.521,370,800
May 18, 2021110.13113.15109.64112.41111.471,511,800
May 17, 2021108.20110.48107.68110.14109.221,427,600
May 14, 2021106.20108.34106.12108.20107.291,049,300
May 13, 2021103.55106.77103.20106.01105.121,243,500
May 12, 2021107.61108.02103.54103.81102.941,399,100
May 11, 2021107.50108.31106.18107.59106.69706,200
May 10, 2021109.12110.54108.13108.21107.301,065,400
May 07, 2021107.00108.62106.73108.16107.25905,500
May 06, 2021106.68107.94106.05107.51106.61771,400
May 05, 2021107.87108.40105.36106.19105.301,150,800
May 04, 2021108.33109.43107.22108.42107.51794,800
May 03, 2021109.63110.00107.71108.08107.17909,100
Apr 30, 2021109.13109.56108.33109.35108.431,369,000
Apr 29, 2021108.09110.22108.09109.42108.50796,100
Apr 28, 2021108.38108.38106.96107.54106.641,394,800
Apr 27, 2021107.62108.78106.64108.10107.19904,400
Apr 26, 2021106.32107.90106.32107.33106.431,124,000
Apr 23, 2021105.96106.59105.60106.05105.16798,800
Apr 22, 2021107.50107.91105.31106.00105.111,595,200
Apr 21, 2021106.17107.50105.51107.40106.501,622,400
Apr 20, 2021104.95106.19104.80106.13105.241,052,100
Apr 19, 2021105.79106.47104.39106.15105.26983,800
Apr 16, 2021105.99106.03104.49105.44104.551,193,600
Apr 15, 2021106.07106.51104.87105.48104.59817,100
Apr 14, 2021105.80106.71105.15105.71104.82833,300
Apr 13, 2021105.20105.83104.18105.60104.711,185,400
Apr 12, 2021105.11105.43103.80105.19104.31947,500
*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