S?o Paulo - Delayed Quote BRL
Enjoei S.A. (ENJU3.SA)
At close: November 14 at 6:07 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 |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 675,200 |
| Nov 13, 2024 | 1.3700 | 1.4000 | 1.1600 | 1.2100 | 1.2100 | 2,240,600 |
| Nov 12, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 201,400 |
| Nov 11, 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 217,300 |
| Nov 8, 2024 | 1.3100 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 223,100 |
| Nov 7, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 301,600 |
| Nov 6, 2024 | 1.2400 | 1.3600 | 1.2400 | 1.3100 | 1.3100 | 737,500 |
| Nov 5, 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 323,200 |
| Nov 4, 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 399,500 |
| Nov 1, 2024 | 1.3100 | 1.3200 | 1.2000 | 1.2200 | 1.2200 | 1,077,300 |
| Oct 31, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 279,300 |
| Oct 30, 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 255,700 |
| Oct 29, 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 252,500 |
| Oct 28, 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 297,300 |
| Oct 25, 2024 | 1.2800 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 358,900 |
| Oct 24, 2024 | 1.2100 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 409,300 |
| Oct 23, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 734,600 |
| Oct 22, 2024 | 1.2500 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 689,700 |
| Oct 21, 2024 | 1.2900 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 867,300 |
| Oct 18, 2024 | 1.3500 | 1.3900 | 1.2600 | 1.2800 | 1.2800 | 1,215,700 |
| Oct 17, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 235,600 |
| Oct 16, 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 481,200 |
| Oct 15, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 325,200 |
| Oct 14, 2024 | 1.2600 | 1.3600 | 1.2500 | 1.3100 | 1.3100 | 778,000 |
| Oct 11, 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 305,500 |
| Oct 10, 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 356,900 |
| Oct 9, 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 770,500 |
| Oct 8, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 882,700 |
| Oct 7, 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 317,600 |
| Oct 4, 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 501,000 |
| Oct 3, 2024 | 1.3800 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 1,206,400 |
| Oct 2, 2024 | 1.3700 | 1.4400 | 1.3400 | 1.3900 | 1.3900 | 1,208,000 |
| Oct 1, 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 689,100 |
| Sep 30, 2024 | 1.3700 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 1,165,700 |
| Sep 27, 2024 | 1.3800 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 437,800 |
| Sep 26, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 1,199,900 |
| Sep 25, 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 877,800 |
| Sep 24, 2024 | 1.3900 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 469,600 |
| Sep 23, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 455,200 |
| Sep 20, 2024 | 1.5000 | 1.5100 | 1.2900 | 1.3600 | 1.3600 | 2,255,900 |
| Sep 19, 2024 | 1.6400 | 1.6400 | 1.4800 | 1.4800 | 1.4800 | 1,829,600 |
| Sep 18, 2024 | 1.5200 | 1.6700 | 1.4900 | 1.6100 | 1.6100 | 1,623,600 |
| Sep 17, 2024 | 1.4200 | 1.5700 | 1.4000 | 1.5500 | 1.5500 | 1,373,400 |
| Sep 16, 2024 | 1.4100 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 547,700 |
| Sep 13, 2024 | 1.3900 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 425,500 |
| Sep 12, 2024 | 1.4900 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 977,300 |
| Sep 11, 2024 | 1.5500 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 718,400 |
| Sep 10, 2024 | 1.5200 | 1.5600 | 1.4800 | 1.5300 | 1.5300 | 1,208,100 |
| Sep 9, 2024 | 1.4800 | 1.5600 | 1.4300 | 1.4900 | 1.4900 | 2,174,600 |
| Sep 6, 2024 | 1.5600 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 1,380,100 |
| Sep 5, 2024 | 1.5600 | 1.7200 | 1.5400 | 1.5500 | 1.5500 | 2,392,900 |
| Sep 4, 2024 | 1.5500 | 1.6200 | 1.5400 | 1.5700 | 1.5700 | 668,200 |
| Sep 3, 2024 | 1.6000 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 668,500 |
| Sep 2, 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 626,700 |
| Aug 30, 2024 | 1.6400 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 1,991,600 |
| Aug 29, 2024 | 1.6300 | 1.7200 | 1.5800 | 1.6500 | 1.6500 | 1,743,500 |
| Aug 28, 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6300 | 1.6300 | 718,200 |
| Aug 27, 2024 | 1.7300 | 1.7400 | 1.6800 | 1.6900 | 1.6900 | 590,800 |
| Aug 26, 2024 | 1.7700 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 758,700 |
| Aug 23, 2024 | 1.7800 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 660,900 |
| Aug 22, 2024 | 1.7800 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 477,600 |
| Aug 21, 2024 | 1.7800 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 631,300 |
| Aug 20, 2024 | 1.8000 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 453,900 |
| Aug 19, 2024 | 1.7200 | 1.8300 | 1.7200 | 1.8000 | 1.8000 | 818,600 |
| Aug 16, 2024 | 1.7900 | 1.8300 | 1.7200 | 1.7200 | 1.7200 | 1,377,500 |
| Aug 15, 2024 | 1.8000 | 1.8700 | 1.7700 | 1.7700 | 1.7700 | 641,600 |
| Aug 14, 2024 | 1.7500 | 1.8300 | 1.6700 | 1.8000 | 1.8000 | 2,651,800 |
| Aug 13, 2024 | 2.0400 | 2.1000 | 1.6800 | 1.7100 | 1.7100 | 2,547,300 |
| Aug 12, 2024 | 1.8700 | 2.0400 | 1.8700 | 2.0200 | 2.0200 | 1,751,500 |
| Aug 9, 2024 | 1.7800 | 1.8700 | 1.7500 | 1.8700 | 1.8700 | 966,800 |
| Aug 8, 2024 | 1.8100 | 1.8700 | 1.7400 | 1.7600 | 1.7600 | 778,400 |
| Aug 7, 2024 | 1.7700 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 420,400 |
| Aug 6, 2024 | 1.8600 | 1.9100 | 1.7500 | 1.7500 | 1.7500 | 951,100 |
| Aug 5, 2024 | 1.8000 | 1.9100 | 1.7800 | 1.8600 | 1.8600 | 1,112,300 |
| Aug 2, 2024 | 1.8100 | 1.9600 | 1.8100 | 1.8800 | 1.8800 | 1,097,300 |
| Aug 1, 2024 | 1.7400 | 1.8500 | 1.6500 | 1.8300 | 1.8300 | 778,800 |
| Jul 31, 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7200 | 1.7200 | 495,800 |
| Jul 30, 2024 | 1.7200 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 467,700 |
| Jul 29, 2024 | 1.8300 | 1.8600 | 1.7400 | 1.7400 | 1.7400 | 316,000 |
| Jul 26, 2024 | 1.8100 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 346,300 |
| Jul 25, 2024 | 1.8300 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 335,100 |
| Jul 24, 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 337,400 |
| Jul 23, 2024 | 1.8600 | 1.9000 | 1.8400 | 1.8600 | 1.8600 | 340,300 |
| Jul 22, 2024 | 1.9000 | 1.9400 | 1.8400 | 1.8500 | 1.8500 | 776,700 |
| Jul 19, 2024 | 1.9900 | 2.0100 | 1.8800 | 1.8900 | 1.8900 | 573,200 |
| Jul 18, 2024 | 2.0200 | 2.0800 | 1.9700 | 1.9800 | 1.9800 | 1,301,700 |
| Jul 17, 2024 | 2.0400 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 429,700 |
| Jul 16, 2024 | 2.0700 | 2.1200 | 2.0300 | 2.0300 | 2.0300 | 682,900 |
| Jul 15, 2024 | 2.2600 | 2.3500 | 2.0400 | 2.0600 | 2.0600 | 2,800,500 |
| Jul 12, 2024 | 2.1700 | 2.3000 | 2.1700 | 2.2400 | 2.2400 | 869,400 |
| Jul 11, 2024 | 2.1600 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 465,900 |
| Jul 10, 2024 | 2.2200 | 2.2500 | 2.1600 | 2.1600 | 2.1600 | 427,100 |
| Jul 9, 2024 | 2.0000 | 2.1900 | 2.0000 | 2.1600 | 2.1600 | 1,023,800 |
| Jul 8, 2024 | 2.0500 | 2.1000 | 1.9900 | 2.0000 | 2.0000 | 1,194,300 |
| Jul 5, 2024 | 2.1200 | 2.1400 | 2.0200 | 2.0300 | 2.0300 | 895,600 |
| Jul 4, 2024 | 2.0500 | 2.1400 | 2.0300 | 2.1400 | 2.1400 | 813,000 |
| Jul 3, 2024 | 1.9300 | 2.0800 | 1.8800 | 2.0500 | 2.0500 | 1,905,400 |
| Jul 2, 2024 | 2.0200 | 2.0800 | 1.8300 | 1.8800 | 1.8800 | 2,072,200 |
| Jul 1, 2024 | 2.0100 | 2.1100 | 2.0000 | 2.0300 | 2.0300 | 863,400 |
| Jun 28, 2024 | 2.1000 | 2.1100 | 1.9800 | 1.9900 | 1.9900 | 851,600 |
| Jun 27, 2024 | 2.1000 | 2.1600 | 2.0600 | 2.0900 | 2.0900 | 1,029,300 |
| Jun 26, 2024 | 2.1100 | 2.1500 | 2.0400 | 2.1200 | 2.1200 | 607,400 |
| Jun 25, 2024 | 2.1000 | 2.1500 | 2.0600 | 2.0600 | 2.0600 | 359,700 |
| Jun 24, 2024 | 2.0500 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 490,200 |
| Jun 21, 2024 | 2.0900 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 478,800 |
| Jun 20, 2024 | 2.2200 | 2.2700 | 2.1100 | 2.1200 | 2.1200 | 608,900 |
| Jun 19, 2024 | 1.9900 | 2.1900 | 1.9900 | 2.1900 | 2.1900 | 977,900 |
| Jun 18, 2024 | 2.1300 | 2.1700 | 2.0000 | 2.0000 | 2.0000 | 1,257,900 |
| Jun 17, 2024 | 2.1600 | 2.1700 | 2.1100 | 2.1600 | 2.1600 | 391,200 |
| Jun 14, 2024 | 2.1300 | 2.2500 | 2.1300 | 2.1600 | 2.1600 | 436,800 |
| Jun 13, 2024 | 2.1800 | 2.2000 | 2.1300 | 2.1800 | 2.1800 | 399,800 |
| Jun 12, 2024 | 2.1600 | 2.2500 | 2.0900 | 2.2100 | 2.2100 | 1,190,800 |
| Jun 11, 2024 | 2.1100 | 2.2100 | 2.0900 | 2.1500 | 2.1500 | 925,900 |
| Jun 10, 2024 | 2.2100 | 2.2400 | 2.1100 | 2.1100 | 2.1100 | 802,100 |
| Jun 7, 2024 | 2.3500 | 2.4000 | 2.1400 | 2.1800 | 2.1800 | 1,446,600 |
| Jun 6, 2024 | 2.3400 | 2.4200 | 2.3100 | 2.3900 | 2.3900 | 1,336,200 |
| Jun 5, 2024 | 2.3500 | 2.5300 | 2.1900 | 2.2900 | 2.2900 | 3,030,300 |
| Jun 4, 2024 | 2.7500 | 2.7800 | 2.3900 | 2.3900 | 2.3900 | 3,300,400 |
| Jun 3, 2024 | 2.6900 | 2.8300 | 2.6500 | 2.7800 | 2.7800 | 1,823,100 |
| May 31, 2024 | 2.6500 | 2.7000 | 2.5900 | 2.6800 | 2.6800 | 975,600 |
| May 29, 2024 | 2.6600 | 2.7100 | 2.4900 | 2.6700 | 2.6700 | 2,650,900 |
| May 28, 2024 | 2.7400 | 2.8000 | 2.6500 | 2.6500 | 2.6500 | 1,494,900 |
| May 27, 2024 | 2.6900 | 2.7600 | 2.6500 | 2.7400 | 2.7400 | 478,200 |
| May 24, 2024 | 2.6500 | 2.7200 | 2.6500 | 2.6800 | 2.6800 | 750,100 |
| May 23, 2024 | 2.7000 | 2.7100 | 2.5700 | 2.6000 | 2.6000 | 1,054,600 |
| May 22, 2024 | 2.6500 | 2.7400 | 2.6200 | 2.6900 | 2.6900 | 1,670,600 |
| May 21, 2024 | 2.6800 | 2.6900 | 2.5400 | 2.6500 | 2.6500 | 1,181,500 |
| May 20, 2024 | 2.7300 | 2.7600 | 2.5400 | 2.6600 | 2.6600 | 1,974,000 |
| May 17, 2024 | 2.6800 | 2.7800 | 2.6200 | 2.7500 | 2.7500 | 1,310,000 |
| May 16, 2024 | 2.5500 | 2.6800 | 2.5200 | 2.6300 | 2.6300 | 1,240,600 |
| May 15, 2024 | 2.5200 | 2.6300 | 2.4700 | 2.6000 | 2.6000 | 1,499,100 |
| May 14, 2024 | 2.4900 | 2.6500 | 2.3600 | 2.5200 | 2.5200 | 2,779,200 |
| May 13, 2024 | 2.3500 | 2.5100 | 2.3200 | 2.4500 | 2.4500 | 1,780,500 |
| May 10, 2024 | 2.4500 | 2.5200 | 2.3500 | 2.3500 | 2.3500 | 883,400 |
| May 9, 2024 | 2.4500 | 2.4900 | 2.3400 | 2.4600 | 2.4600 | 1,249,700 |
| May 8, 2024 | 2.4900 | 2.5400 | 2.4100 | 2.5100 | 2.5100 | 1,100,100 |
| May 7, 2024 | 2.4800 | 2.6100 | 2.4600 | 2.4900 | 2.4900 | 1,123,500 |
| May 6, 2024 | 2.5300 | 2.5900 | 2.4400 | 2.4700 | 2.4700 | 934,200 |
| May 3, 2024 | 2.5900 | 2.7400 | 2.4400 | 2.4800 | 2.4800 | 3,289,000 |
| May 2, 2024 | 2.1500 | 2.6500 | 2.1500 | 2.5700 | 2.5700 | 4,827,500 |
| Apr 30, 2024 | 2.1300 | 2.2000 | 2.0700 | 2.1400 | 2.1400 | 1,854,600 |
| Apr 29, 2024 | 2.1500 | 2.3000 | 2.1300 | 2.1300 | 2.1300 | 4,351,300 |
| Apr 26, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Apr 25, 2024 | 1.8900 | 2.0400 | 1.8500 | 1.9700 | 1.9700 | 1,802,100 |
| Apr 24, 2024 | 1.9300 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 378,600 |
| Apr 23, 2024 | 1.9400 | 1.9900 | 1.9000 | 1.9300 | 1.9300 | 489,700 |
| Apr 22, 2024 | 1.9800 | 2.1200 | 1.8800 | 1.9600 | 1.9600 | 1,477,500 |
| Apr 19, 2024 | 1.9600 | 2.0500 | 1.9400 | 1.9800 | 1.9800 | 706,900 |
| Apr 18, 2024 | 1.9100 | 2.0000 | 1.8600 | 1.9600 | 1.9600 | 1,202,500 |
| Apr 17, 2024 | 1.7700 | 1.8900 | 1.7700 | 1.8900 | 1.8900 | 439,700 |
| Apr 16, 2024 | 1.8100 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 628,300 |
| Apr 15, 2024 | 1.8700 | 1.9400 | 1.8300 | 1.8300 | 1.8300 | 446,300 |
| Apr 12, 2024 | 1.9300 | 1.9500 | 1.8500 | 1.8700 | 1.8700 | 704,900 |
| Apr 11, 2024 | 1.9800 | 2.0200 | 1.9400 | 1.9400 | 1.9400 | 509,700 |
| Apr 10, 2024 | 1.9700 | 2.0800 | 1.9400 | 2.0000 | 2.0000 | 1,124,500 |
| Apr 9, 2024 | 2.0500 | 2.1000 | 1.9500 | 1.9800 | 1.9800 | 776,600 |
| Apr 8, 2024 | 2.1100 | 2.1700 | 1.9300 | 2.0700 | 2.0700 | 1,746,100 |
| Apr 5, 2024 | 1.9700 | 2.1400 | 1.9000 | 2.0800 | 2.0800 | 1,549,300 |
| Apr 4, 2024 | 1.9300 | 2.0800 | 1.9200 | 1.9900 | 1.9900 | 1,435,200 |
| Apr 3, 2024 | 1.8600 | 1.9300 | 1.8300 | 1.9300 | 1.9300 | 716,300 |
| Apr 2, 2024 | 1.7800 | 1.9100 | 1.7700 | 1.8800 | 1.8800 | 857,700 |
| Apr 1, 2024 | 1.7600 | 1.8700 | 1.7400 | 1.8200 | 1.8200 | 585,700 |
| Mar 28, 2024 | 1.6100 | 1.8000 | 1.5800 | 1.7700 | 1.7700 | 1,898,000 |
| Mar 27, 2024 | 1.5500 | 1.6700 | 1.5400 | 1.5800 | 1.5800 | 1,450,000 |
| Mar 26, 2024 | 1.5500 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 431,300 |
| Mar 25, 2024 | 1.6000 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 776,300 |
| Mar 22, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 70,300 |
| Mar 21, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 422,600 |
| Mar 20, 2024 | 1.6200 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 259,100 |
| Mar 19, 2024 | 1.6400 | 1.7100 | 1.5800 | 1.6300 | 1.6300 | 505,700 |
| Mar 18, 2024 | 1.7000 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 412,500 |
| Mar 15, 2024 | 1.7600 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 327,800 |
| Mar 14, 2024 | 1.8200 | 1.8500 | 1.6600 | 1.7600 | 1.7600 | 1,080,500 |
| Mar 13, 2024 | 1.8500 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 555,600 |
| Mar 12, 2024 | 1.7300 | 1.8700 | 1.7100 | 1.8500 | 1.8500 | 940,200 |
| Mar 11, 2024 | 1.7000 | 1.8300 | 1.6900 | 1.7300 | 1.7300 | 535,200 |
| Mar 8, 2024 | 1.7200 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 594,800 |
| Mar 7, 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 376,200 |
| Mar 6, 2024 | 1.7900 | 1.8800 | 1.7300 | 1.7500 | 1.7500 | 592,200 |
| Mar 5, 2024 | 1.8700 | 1.8900 | 1.7600 | 1.8100 | 1.8100 | 624,000 |
| Mar 4, 2024 | 1.8000 | 1.8900 | 1.7300 | 1.8700 | 1.8700 | 990,200 |
| Mar 1, 2024 | 1.7400 | 1.8000 | 1.7000 | 1.7900 | 1.7900 | 828,500 |
| Feb 29, 2024 | 1.7200 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 328,400 |
| Feb 28, 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 236,400 |
| Feb 27, 2024 | 1.6600 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 806,600 |
| Feb 26, 2024 | 1.6600 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 407,800 |
| Feb 23, 2024 | 1.5900 | 1.6700 | 1.5800 | 1.6700 | 1.6700 | 485,800 |
| Feb 22, 2024 | 1.5700 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 433,400 |
| Feb 21, 2024 | 1.5400 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 565,500 |
| Feb 20, 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 216,700 |
| Feb 19, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 106,700 |
| Feb 16, 2024 | 1.5100 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 337,500 |
| Feb 15, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 390,500 |
| Feb 14, 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 242,000 |
| Feb 9, 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 289,800 |
| Feb 8, 2024 | 1.6000 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 675,400 |
| Feb 7, 2024 | 1.5600 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 839,300 |
| Feb 6, 2024 | 1.5200 | 1.5700 | 1.4800 | 1.5600 | 1.5600 | 791,400 |
| Feb 5, 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 493,100 |
| Feb 2, 2024 | 1.6300 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 311,800 |
| Feb 1, 2024 | 1.6900 | 1.7200 | 1.5300 | 1.6000 | 1.6000 | 1,547,000 |
| Jan 31, 2024 | 1.7000 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 535,200 |
| Jan 30, 2024 | 1.7300 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 295,600 |
| Jan 29, 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 307,900 |
| Jan 26, 2024 | 1.7500 | 1.8200 | 1.7300 | 1.7400 | 1.7400 | 555,800 |
| Jan 25, 2024 | 1.7700 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 320,700 |
| Jan 24, 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 435,000 |
| Jan 23, 2024 | 1.7000 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | 201,200 |
| Jan 22, 2024 | 1.7300 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 428,600 |
| Jan 19, 2024 | 1.7600 | 1.7600 | 1.6900 | 1.7000 | 1.7000 | 503,900 |
| Jan 18, 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 333,900 |
| Jan 17, 2024 | 1.7400 | 1.8000 | 1.6700 | 1.7800 | 1.7800 | 657,000 |
| Jan 16, 2024 | 1.7800 | 1.8300 | 1.7500 | 1.7600 | 1.7600 | 441,700 |
| Jan 15, 2024 | 1.8100 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 531,600 |
| Jan 12, 2024 | 1.8900 | 1.9400 | 1.8000 | 1.8000 | 1.8000 | 876,400 |
| Jan 11, 2024 | 1.7900 | 1.8900 | 1.7700 | 1.8900 | 1.8900 | 1,446,200 |
| Jan 10, 2024 | 1.8000 | 1.8800 | 1.6300 | 1.7900 | 1.7900 | 2,848,000 |
| Jan 9, 2024 | 1.7800 | 1.8700 | 1.7000 | 1.8000 | 1.8000 | 1,923,500 |
| Jan 8, 2024 | 1.5800 | 1.7700 | 1.5800 | 1.7500 | 1.7500 | 1,684,400 |
| Jan 5, 2024 | 1.5900 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 149,900 |
| Jan 4, 2024 | 1.6100 | 1.6300 | 1.5600 | 1.5700 | 1.5700 | 293,800 |
| Jan 3, 2024 | 1.6100 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 249,000 |
| Jan 2, 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 609,000 |
| Dec 28, 2023 | 1.6500 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 668,200 |
| Dec 27, 2023 | 1.6500 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 965,900 |
| Dec 26, 2023 | 1.6000 | 1.7100 | 1.5700 | 1.6200 | 1.6200 | 964,100 |
| Dec 22, 2023 | 1.6000 | 1.7100 | 1.5600 | 1.5900 | 1.5900 | 1,166,600 |
| Dec 21, 2023 | 1.6200 | 1.6700 | 1.5700 | 1.5700 | 1.5700 | 867,100 |
| Dec 20, 2023 | 1.7500 | 1.8700 | 1.6000 | 1.6000 | 1.6000 | 4,358,200 |
| Dec 19, 2023 | 1.6700 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 215,300 |
| Dec 18, 2023 | 1.6100 | 1.7600 | 1.5800 | 1.6800 | 1.6800 | 441,000 |
| Dec 15, 2023 | 1.5500 | 1.6100 | 1.5300 | 1.6100 | 1.6100 | 487,600 |
| Dec 14, 2023 | 1.5300 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 343,500 |
| Dec 13, 2023 | 1.5000 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 170,500 |
| Dec 12, 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 124,200 |
| Dec 11, 2023 | 1.5000 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 212,500 |
| Dec 8, 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 163,100 |
| Dec 7, 2023 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 1,807,700 |
| Dec 6, 2023 | 1.5300 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 3,159,500 |
| Dec 5, 2023 | 1.5200 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 356,800 |
| Dec 4, 2023 | 1.5200 | 1.5300 | 1.4600 | 1.5200 | 1.5200 | 898,500 |
| Dec 1, 2023 | 1.5700 | 1.5700 | 1.5100 | 1.5200 | 1.5200 | 457,400 |
| Nov 30, 2023 | 1.5600 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 292,000 |
| Nov 29, 2023 | 1.5400 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 673,200 |
| Nov 28, 2023 | 1.5000 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 197,200 |
| Nov 27, 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 149,900 |
| Nov 24, 2023 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 150,800 |
| Nov 23, 2023 | 1.5100 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 188,500 |
| Nov 22, 2023 | 1.5300 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 195,500 |
| Nov 21, 2023 | 1.5400 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 179,600 |
| Nov 20, 2023 | 1.5800 | 1.5900 | 1.5000 | 1.5300 | 1.5300 | 440,300 |
| Nov 17, 2023 | 1.6200 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 368,100 |
| Nov 16, 2023 | 1.6300 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | 639,400 |
| Nov 14, 2023 | 1.6700 | 1.6800 | 1.5600 | 1.6100 | 1.6100 | 951,700 |