DateOpenHighLowClose*Adj Close**Volume
Sep 01, 2021191.77191.78188.26188.38188.381,997,084
Aug 31, 2021192.10192.70189.11190.91190.914,227,500
Aug 30, 2021191.39192.29190.71191.43191.432,356,500
Aug 27, 2021188.40190.80188.06190.52190.522,859,800
Aug 26, 2021187.66188.59186.57187.97187.973,643,700
Aug 25, 2021188.37189.12187.33188.09188.093,163,600
Aug 24, 2021187.92189.53187.53187.82187.823,268,200
Aug 23, 2021185.80188.64185.57187.85187.853,529,000
Aug 20, 2021185.26186.16183.32184.97184.973,854,700
Aug 19, 2021182.75185.97181.96185.04185.043,871,700
Aug 18, 2021185.71186.56183.56183.80183.802,862,500
Aug 17, 2021188.55188.74185.10186.32186.323,411,800
Aug 16, 2021188.49189.96188.10189.85189.852,506,100
Aug 13, 2021187.54188.78187.00188.70188.701,923,100
Aug 12, 2021188.85189.06186.16187.87187.873,949,600
Aug 11, 2021191.17191.17188.00189.50189.502,339,300
Aug 10, 2021190.54190.54186.82189.65189.653,497,100
Aug 09, 2021193.28193.53190.33190.45190.452,395,900
Aug 06, 2021192.37193.63192.19192.96192.962,414,300
Aug 05, 2021193.80193.90191.59193.16193.162,769,500
Aug 04, 2021189.89193.37189.25192.38192.383,793,600
Aug 03, 2021190.93191.45187.44189.34189.343,703,400
Aug 02, 2021192.40193.60190.41190.72190.722,922,600
Jul 30, 2021188.50190.95188.37190.62190.622,521,600
Jul 29, 2021187.84190.46187.46189.83189.833,081,800
Jul 28, 2021186.32187.50185.02186.85186.852,956,700
Jul 27, 2021187.52187.84182.23185.13185.134,649,900
Jul 26, 2021185.36188.99185.31188.26188.264,516,600
Jul 23, 2021184.19186.93182.16186.85186.855,983,000
Jul 23, 20211.02 Dividend
Jul 22, 2021185.74187.66183.53183.91182.8912,673,900
Jul 21, 2021188.45194.25188.45194.24193.166,352,800
Jul 20, 2021187.06189.18185.76187.77186.734,287,300
Jul 19, 2021184.28186.33183.37186.24185.214,181,300
Jul 16, 2021189.27190.24185.73186.12185.094,337,500
Jul 15, 2021190.47191.28187.40188.26187.224,259,900
Jul 14, 2021193.00194.09190.73191.28190.223,590,200
Jul 13, 2021191.23192.46190.72191.20190.142,695,100
Jul 12, 2021190.55192.02190.09191.92190.864,069,500
Jul 09, 2021188.17190.87187.00190.27189.213,109,200
Jul 08, 2021187.56189.30185.37188.24187.203,146,900
Jul 07, 2021192.77192.99188.98189.78188.732,749,500
Jul 06, 2021192.58192.77189.55191.20190.142,619,600
Jul 02, 2021192.63192.80190.91192.21191.142,389,900
Jul 01, 2021192.02192.48190.06190.84189.783,455,900
Jun 30, 2021192.84193.00191.49192.30191.232,687,600
Jun 29, 2021191.52193.01190.93192.88191.812,108,700
Jun 28, 2021188.97192.38188.97191.53190.473,228,700
Jun 25, 2021188.05190.25187.35188.17187.134,639,100
Jun 24, 2021188.05188.70187.45188.61187.562,876,700
Jun 23, 2021186.48187.48185.99186.10185.072,473,300
Jun 22, 2021185.49187.28184.34187.04186.003,299,700
Jun 21, 2021184.25186.64183.36186.11185.083,771,200
Jun 18, 2021186.01186.31182.50183.07182.057,535,200
Jun 17, 2021187.24189.53186.20187.65186.613,222,300
Jun 16, 2021189.91190.49186.30187.73186.693,357,900
Jun 15, 2021190.46190.73188.12188.61187.562,600,100
Jun 14, 2021188.26190.35187.07190.26189.203,360,300
Jun 11, 2021188.08188.74186.94188.67187.622,309,400
Jun 10, 2021186.34188.90185.90188.00186.963,188,700
Jun 09, 2021188.09188.13186.17186.45185.422,866,900
Jun 08, 2021189.97189.97186.11186.93185.893,063,600
Jun 07, 2021189.20189.80187.66188.55187.502,726,100
Jun 04, 2021187.78190.38187.48190.07189.023,462,900
Jun 03, 2021187.69187.86184.90186.00184.974,205,300
Jun 02, 2021189.50190.86188.34190.75189.693,137,900
Jun 01, 2021191.38192.03188.04189.00187.954,817,300
May 28, 2021190.05191.03189.27189.82188.773,306,500
May 27, 2021188.74190.05187.88189.13188.0810,107,700
May 26, 2021188.06189.78186.93188.36187.324,221,600
May 25, 2021189.47189.68187.88188.70187.654,270,100
May 24, 2021186.45189.35186.45188.69187.644,175,900
May 21, 2021186.69186.69184.14185.01183.983,682,300
May 20, 2021182.28186.54182.28185.30184.275,387,000
May 19, 2021175.24181.93175.00181.72180.714,780,000
May 18, 2021181.11181.86178.59178.87177.883,454,100
May 17, 2021182.25182.38178.85180.83179.834,162,300
May 14, 2021180.70184.92179.50183.27182.254,433,500
May 13, 2021179.99180.63177.25178.99178.004,361,000
May 12, 2021179.69180.10176.27176.60175.625,297,900
May 11, 2021178.41183.53177.41183.20182.184,641,300
May 10, 2021187.29187.29181.82182.05181.044,580,400
May 07, 2021186.70188.10185.42187.76186.724,591,400
May 06, 2021181.93184.84179.95184.27183.254,525,800
May 05, 2021181.01183.18179.48181.65180.645,257,100
May 04, 2021178.26179.25175.53179.03178.045,222,300
May 03, 2021181.49181.80177.56178.80177.815,136,100
Apr 30, 2021182.18182.90179.13180.51179.516,193,600
Apr 30, 20211.02 Dividend
Apr 29, 2021183.63186.05182.65185.82183.784,547,300
Apr 28, 2021181.64184.00180.00181.82179.829,434,200
Apr 27, 2021191.06192.51189.78190.21188.123,864,100
Apr 26, 2021188.86192.18187.89191.36189.253,842,300
Apr 23, 2021187.02190.01186.51188.82186.743,512,400
Apr 22, 2021186.66188.79184.77185.80183.763,853,100
Apr 21, 2021187.90189.14184.96188.90186.824,796,500
Apr 20, 2021186.98186.98184.28185.27183.234,258,900
Apr 19, 2021190.35191.10186.72187.06185.005,334,900
Apr 16, 2021193.66194.78191.64191.93189.825,792,900
Apr 15, 2021191.93193.53190.82193.17191.044,471,900
*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