Oslo - Delayed Quote • NOK
SpareBank 1 Helgeland (HELG.OL)
As of 11:32 AM GMT+2. Market Open.
Currency in NOK 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 25, 2024 | 127.90 | 127.92 | 127.90 | 127.92 | 127.92 | 1,166 |
| Apr 24, 2024 | 127.00 | 127.92 | 127.00 | 127.60 | 127.60 | 3,236 |
| Apr 23, 2024 | 127.92 | 127.92 | 127.42 | 127.50 | 127.50 | 2,309 |
| Apr 22, 2024 | 124.98 | 127.92 | 124.98 | 127.00 | 127.00 | 7,365 |
| Apr 19, 2024 | 126.78 | 126.78 | 124.20 | 124.94 | 124.94 | 2,542 |
| Apr 18, 2024 | 126.00 | 126.78 | 124.30 | 126.78 | 126.78 | 761 |
| Apr 17, 2024 | 127.00 | 127.98 | 125.02 | 127.78 | 127.78 | 794 |
| Apr 16, 2024 | 125.00 | 127.50 | 125.00 | 127.00 | 127.00 | 596 |
| Apr 15, 2024 | 127.26 | 127.26 | 126.00 | 126.00 | 126.00 | 868 |
| Apr 12, 2024 | 129.74 | 129.74 | 126.00 | 126.00 | 126.00 | 3,287 |
| Apr 11, 2024 | 129.50 | 129.50 | 128.98 | 128.98 | 128.98 | 1,332 |
| Apr 10, 2024 | 125.42 | 129.50 | 125.40 | 129.50 | 129.50 | 10,450 |
| Apr 9, 2024 | 125.40 | 129.00 | 125.40 | 125.40 | 125.40 | 5,646 |
| Apr 8, 2024 | 124.98 | 125.36 | 124.00 | 125.36 | 125.36 | 5,229 |
| Apr 5, 2024 | 128.98 | 129.50 | 122.00 | 125.00 | 125.00 | 9,597 |
| Apr 4, 2024 | 127.00 | 129.00 | 127.00 | 127.00 | 127.00 | 2,743 |
| Apr 3, 2024 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 3,236 |
| Apr 2, 2024 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 140,819 |
| Mar 27, 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 932 |
| Mar 26, 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 95 |
| Mar 25, 2024 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | 1,656 |
| Mar 22, 2024 | 129.00 | 132.00 | 127.00 | 128.00 | 128.00 | 13,194 |
| Mar 21, 2024 | 10.77 Dividend | |||||
| Mar 21, 2024 | 133.00 | 134.00 | 129.00 | 132.00 | 132.00 | 9,764 |
| Mar 20, 2024 | 142.00 | 144.00 | 141.00 | 130.00 | 119.23 | 14,336 |
| Mar 19, 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 128.40 | 2,633 |
| Mar 18, 2024 | 142.00 | 142.00 | 139.00 | 141.00 | 129.32 | 2,273 |
| Mar 15, 2024 | 140.00 | 140.00 | 139.00 | 140.00 | 128.40 | 175 |
| Mar 14, 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 128.40 | 9,281 |
| Mar 13, 2024 | 140.00 | 140.00 | 136.00 | 136.00 | 124.73 | 15,523 |
| Mar 12, 2024 | 139.00 | 143.00 | 139.00 | 139.00 | 127.48 | 2,121 |
| Mar 11, 2024 | 140.00 | 141.00 | 139.00 | 139.00 | 127.48 | 7,379 |
| Mar 8, 2024 | 140.00 | 141.00 | 140.00 | 141.00 | 129.32 | 944 |
| Mar 7, 2024 | 135.00 | 139.00 | 135.00 | 139.00 | 127.48 | 3,573 |
| Mar 6, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 125.65 | 296 |
| Mar 5, 2024 | 137.00 | 139.00 | 135.00 | 135.00 | 123.82 | 589 |
| Mar 4, 2024 | 136.00 | 140.00 | 135.00 | 138.00 | 126.57 | 4,072 |
| Mar 1, 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 124.73 | 2,345 |
| Feb 29, 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 124.73 | 831 |
| Feb 28, 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 124.73 | 1,556 |
| Feb 27, 2024 | 136.00 | 136.00 | 133.00 | 135.00 | 123.82 | 2,190 |
| Feb 26, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 124.73 | 131 |
| Feb 23, 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 124.73 | 2,033 |
| Feb 22, 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 123.82 | 181 |
| Feb 21, 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 124.73 | 608 |
| Feb 20, 2024 | 137.00 | 137.00 | 135.00 | 135.00 | 123.82 | 3,668 |
| Feb 19, 2024 | 137.00 | 138.00 | 135.00 | 135.00 | 123.82 | 1,886 |
| Feb 16, 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 123.82 | 6,619 |
| Feb 15, 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 124.73 | 9,366 |
| Feb 14, 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 124.73 | 6,552 |
| Feb 13, 2024 | 138.00 | 138.00 | 135.00 | 135.00 | 123.82 | 14,153 |
| Feb 12, 2024 | 135.00 | 137.00 | 135.00 | 136.00 | 124.73 | 4,977 |
| Feb 9, 2024 | 138.00 | 138.00 | 134.00 | 134.00 | 122.90 | 2,351 |
| Feb 8, 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 126.57 | 1,830 |
| Feb 7, 2024 | 138.00 | 142.00 | 138.00 | 140.00 | 128.40 | 1,672 |
| Feb 6, 2024 | 136.00 | 138.00 | 136.00 | 137.00 | 125.65 | 2,163 |
| Feb 5, 2024 | 134.00 | 136.00 | 134.00 | 134.00 | 122.90 | 1,321 |
| Feb 2, 2024 | 137.00 | 138.00 | 134.00 | 134.00 | 122.90 | 2,020 |
| Feb 1, 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 123.82 | 15,294 |
| Jan 31, 2024 | 136.00 | 138.00 | 136.00 | 136.00 | 124.73 | 2,610 |
| Jan 30, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 127.48 | 873 |
| Jan 29, 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 126.57 | 323 |
| Jan 26, 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 127.48 | 1,450 |
| Jan 25, 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 128.40 | 489 |
| Jan 24, 2024 | 139.00 | 141.00 | 139.00 | 140.00 | 128.40 | 4,258 |
| Jan 23, 2024 | 140.00 | 140.00 | 139.00 | 140.00 | 128.40 | 1,208 |
| Jan 22, 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 130.24 | 2,207 |
| Jan 19, 2024 | 141.00 | 141.00 | 140.00 | 141.00 | 129.32 | 1,123 |
| Jan 18, 2024 | 141.00 | 141.00 | 138.00 | 138.00 | 126.57 | 2,161 |
| Jan 17, 2024 | 138.00 | 141.00 | 136.00 | 140.00 | 128.40 | 4,825 |
| Jan 16, 2024 | 140.00 | 141.00 | 139.00 | 140.00 | 128.40 | 18,927 |
| Jan 15, 2024 | 141.00 | 141.00 | 140.00 | 141.00 | 129.32 | 4,940 |
| Jan 12, 2024 | 138.00 | 139.00 | 138.00 | 139.00 | 127.48 | 1,319 |
| Jan 11, 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 125.65 | 4,536 |
| Jan 10, 2024 | 138.00 | 139.00 | 138.00 | 139.00 | 127.48 | 3,559 |
| Jan 9, 2024 | 139.00 | 139.00 | 137.00 | 138.00 | 126.57 | 8,480 |
| Jan 8, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 127.48 | 12,916 |
| Jan 5, 2024 | 137.00 | 139.00 | 136.00 | 138.00 | 126.57 | 3,834 |
| Jan 4, 2024 | 135.00 | 140.00 | 134.00 | 138.00 | 126.57 | 20,904 |
| Jan 3, 2024 | 131.00 | 135.00 | 131.00 | 135.00 | 123.82 | 11,442 |
| Jan 2, 2024 | 132.00 | 133.00 | 130.00 | 133.00 | 121.98 | 45,274 |
| Dec 29, 2023 | 129.00 | 132.00 | 129.00 | 130.00 | 119.23 | 5,863 |
| Dec 28, 2023 | 128.00 | 129.00 | 128.00 | 129.00 | 118.31 | 990 |
| Dec 27, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 117.40 | 138 |
| Dec 22, 2023 | 126.00 | 128.00 | 126.00 | 128.00 | 117.40 | 6,838 |
| Dec 21, 2023 | 130.00 | 130.00 | 126.00 | 127.00 | 116.48 | 2,176 |
| Dec 20, 2023 | 131.00 | 131.00 | 128.00 | 130.00 | 119.23 | 1,721 |
| Dec 19, 2023 | 126.00 | 130.00 | 126.00 | 130.00 | 119.23 | 4,137 |
| Dec 18, 2023 | 126.00 | 127.00 | 125.00 | 127.00 | 116.48 | 2,037 |
| Dec 15, 2023 | 124.00 | 126.00 | 124.00 | 124.00 | 113.73 | 14,827 |
| Dec 14, 2023 | 126.00 | 126.00 | 124.00 | 126.00 | 115.56 | 951 |
| Dec 13, 2023 | 123.00 | 126.00 | 123.00 | 126.00 | 115.56 | 22,362 |
| Dec 12, 2023 | 122.00 | 123.00 | 122.00 | 123.00 | 112.81 | 551 |
| Dec 11, 2023 | 124.00 | 124.00 | 122.00 | 123.00 | 112.81 | 2,239 |
| Dec 8, 2023 | 123.00 | 124.00 | 123.00 | 124.00 | 113.73 | 5,814 |
| Dec 7, 2023 | 121.00 | 123.00 | 121.00 | 123.00 | 112.81 | 101 |
| Dec 6, 2023 | 122.00 | 122.00 | 121.00 | 122.00 | 111.89 | 20,853 |
| Dec 5, 2023 | 123.00 | 124.00 | 122.00 | 122.00 | 111.89 | 6,904 |
| Dec 4, 2023 | 122.00 | 123.00 | 122.00 | 122.00 | 111.89 | 7,579 |
| Dec 1, 2023 | 119.00 | 122.00 | 119.00 | 122.00 | 111.89 | 19,176 |
| Nov 30, 2023 | 119.00 | 119.00 | 118.00 | 119.00 | 109.14 | 5,399 |
| Nov 29, 2023 | 119.00 | 119.00 | 118.00 | 119.00 | 109.14 | 990 |
| Nov 28, 2023 | 118.00 | 119.00 | 118.00 | 119.00 | 109.14 | 55 |
| Nov 27, 2023 | 119.00 | 119.00 | 117.00 | 119.00 | 109.14 | 2,787 |
| Nov 24, 2023 | 118.00 | 119.00 | 118.00 | 119.00 | 109.14 | 102 |
| Nov 23, 2023 | 120.00 | 120.00 | 118.00 | 118.00 | 108.22 | 3,605 |
| Nov 22, 2023 | 121.00 | 122.00 | 119.00 | 119.00 | 109.14 | 1,555 |
| Nov 21, 2023 | 121.00 | 121.00 | 120.00 | 120.00 | 110.06 | 449 |
| Nov 20, 2023 | 120.00 | 121.00 | 120.00 | 120.00 | 110.06 | 1,214 |
| Nov 17, 2023 | 121.00 | 122.00 | 119.00 | 120.00 | 110.06 | 488 |
| Nov 16, 2023 | 120.00 | 122.00 | 120.00 | 121.00 | 110.98 | 3,206 |
| Nov 15, 2023 | 121.00 | 122.00 | 120.00 | 120.00 | 110.06 | 820 |
| Nov 14, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 110.06 | 890 |
| Nov 13, 2023 | 121.00 | 122.00 | 120.00 | 120.00 | 110.06 | 2,218 |
| Nov 10, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 110.98 | 590 |
| Nov 9, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 110.06 | 9 |
| Nov 8, 2023 | 122.00 | 122.00 | 120.00 | 120.00 | 110.06 | 7,347 |
| Nov 7, 2023 | 120.00 | 121.00 | 120.00 | 120.00 | 110.06 | 1,122 |
| Nov 6, 2023 | 119.00 | 121.00 | 119.00 | 120.00 | 110.06 | 373 |
| Nov 3, 2023 | 122.00 | 122.00 | 119.00 | 119.00 | 109.14 | 508 |
| Nov 2, 2023 | 119.00 | 121.00 | 119.00 | 119.00 | 109.14 | 1,547 |
| Nov 1, 2023 | 123.00 | 123.00 | 116.00 | 116.00 | 106.39 | 2,720 |
| Oct 31, 2023 | 121.00 | 123.00 | 121.00 | 122.00 | 111.89 | 3,837 |
| Oct 30, 2023 | 122.00 | 122.00 | 121.00 | 121.00 | 110.98 | 302 |
| Oct 27, 2023 | 122.00 | 122.00 | 121.00 | 121.00 | 110.98 | 1,013 |
| Oct 26, 2023 | 124.00 | 124.00 | 122.00 | 123.00 | 112.81 | 2,203 |
| Oct 25, 2023 | 118.00 | 124.00 | 118.00 | 124.00 | 113.73 | 10,702 |
| Oct 24, 2023 | 119.00 | 119.00 | 117.00 | 119.00 | 109.14 | 577 |
| Oct 23, 2023 | 119.00 | 119.00 | 116.00 | 119.00 | 109.14 | 318 |
| Oct 20, 2023 | 118.00 | 119.00 | 117.00 | 119.00 | 109.14 | 971 |
| Oct 19, 2023 | 118.00 | 119.00 | 118.00 | 118.00 | 108.22 | 12,650 |
| Oct 18, 2023 | 120.00 | 120.00 | 119.00 | 120.00 | 110.06 | 15,925 |
| Oct 17, 2023 | 120.00 | 121.00 | 120.00 | 121.00 | 110.98 | 87 |
| Oct 16, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 111.89 | - |
| Oct 13, 2023 | 120.00 | 122.00 | 119.00 | 122.00 | 111.89 | 5,172 |
| Oct 12, 2023 | 119.00 | 122.00 | 119.00 | 122.00 | 111.89 | 2,397 |
| Oct 11, 2023 | 120.00 | 121.00 | 119.00 | 121.00 | 110.98 | 7,345 |
| Oct 10, 2023 | 122.00 | 122.00 | 118.00 | 120.00 | 110.06 | 1,740 |
| Oct 9, 2023 | 119.00 | 122.00 | 119.00 | 122.00 | 111.89 | 712 |
| Oct 6, 2023 | 119.00 | 120.00 | 119.00 | 120.00 | 110.06 | 1,357 |
| Oct 5, 2023 | 119.00 | 120.00 | 118.00 | 120.00 | 110.06 | 2,207 |
| Oct 4, 2023 | 120.00 | 120.00 | 117.00 | 117.00 | 107.31 | 6,804 |
| Oct 3, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 110.98 | 1,649 |
| Oct 2, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 110.98 | 153 |
| Sep 29, 2023 | 122.00 | 123.00 | 121.00 | 121.00 | 110.98 | 509 |
| Sep 28, 2023 | 122.00 | 122.00 | 121.00 | 121.00 | 110.98 | 2,240 |
| Sep 27, 2023 | 123.00 | 123.00 | 121.00 | 123.00 | 112.81 | 9,333 |
| Sep 26, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 111.89 | 1,156 |
| Sep 25, 2023 | 124.00 | 124.00 | 123.00 | 123.00 | 112.81 | 1,234 |
| Sep 22, 2023 | 124.00 | 125.00 | 123.00 | 125.00 | 114.64 | 490 |
| Sep 21, 2023 | 125.00 | 125.00 | 123.00 | 124.00 | 113.73 | 29 |
| Sep 20, 2023 | 122.00 | 125.00 | 122.00 | 125.00 | 114.64 | 1,730 |
| Sep 19, 2023 | 122.00 | 123.00 | 122.00 | 123.00 | 112.81 | 1,101 |
| Sep 18, 2023 | 124.00 | 124.00 | 123.00 | 123.00 | 112.81 | 1,183 |
| Sep 15, 2023 | 122.00 | 123.00 | 122.00 | 123.00 | 112.81 | 11,464 |
| Sep 14, 2023 | 122.00 | 123.00 | 122.00 | 122.00 | 111.89 | 7,914 |
| Sep 13, 2023 | 123.00 | 124.00 | 122.00 | 122.00 | 111.89 | 311 |
| Sep 12, 2023 | 122.00 | 124.00 | 122.00 | 122.00 | 111.89 | 1,386 |
| Sep 11, 2023 | 122.00 | 123.00 | 122.00 | 122.00 | 111.89 | 1,483 |
| Sep 8, 2023 | 124.00 | 124.00 | 122.00 | 122.00 | 111.89 | 3,213 |
| Sep 7, 2023 | 125.00 | 125.00 | 123.00 | 123.00 | 112.81 | 1,229 |
| Sep 6, 2023 | 125.00 | 127.00 | 124.00 | 127.00 | 116.48 | 6,715 |
| Sep 5, 2023 | 126.00 | 126.00 | 125.00 | 125.00 | 114.64 | 366 |
| Sep 4, 2023 | 125.00 | 128.00 | 125.00 | 126.00 | 115.56 | 1,442 |
| Sep 1, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 114.64 | 400 |
| Aug 31, 2023 | 124.00 | 125.00 | 124.00 | 124.00 | 113.73 | 3,318 |
| Aug 30, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 113.73 | 4 |
| Aug 29, 2023 | 125.00 | 125.00 | 124.00 | 124.00 | 113.73 | 400 |
| Aug 28, 2023 | 124.00 | 124.00 | 123.00 | 123.00 | 112.81 | 1,345 |
| Aug 25, 2023 | 124.00 | 125.00 | 124.00 | 125.00 | 114.64 | 704 |
| Aug 24, 2023 | 123.00 | 124.00 | 123.00 | 124.00 | 113.73 | 357 |
| Aug 23, 2023 | 123.00 | 124.00 | 122.00 | 124.00 | 113.73 | 171 |
| Aug 22, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 113.73 | 6 |
| Aug 21, 2023 | 125.00 | 125.00 | 123.00 | 124.00 | 113.73 | 710 |
| Aug 18, 2023 | 124.00 | 125.00 | 124.00 | 125.00 | 114.64 | 284 |
| Aug 17, 2023 | 123.00 | 124.00 | 122.00 | 124.00 | 113.73 | 477 |
| Aug 16, 2023 | 122.00 | 125.00 | 122.00 | 124.00 | 113.73 | 914 |
| Aug 15, 2023 | 126.00 | 126.00 | 120.00 | 122.00 | 111.89 | 7,887 |
| Aug 14, 2023 | 128.00 | 128.00 | 126.00 | 126.00 | 115.56 | 120 |
| Aug 11, 2023 | 129.00 | 129.00 | 127.00 | 127.00 | 116.48 | 731 |
| Aug 10, 2023 | 130.00 | 130.00 | 128.00 | 128.00 | 117.40 | 478 |
| Aug 9, 2023 | 127.00 | 130.00 | 127.00 | 130.00 | 119.23 | 3,387 |
| Aug 8, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 115.56 | 1,060 |
| Aug 7, 2023 | 126.00 | 126.00 | 125.00 | 125.00 | 114.64 | 360 |
| Aug 4, 2023 | 127.00 | 127.00 | 124.00 | 124.00 | 113.73 | 1,739 |
| Aug 3, 2023 | 126.00 | 127.00 | 125.00 | 126.00 | 115.56 | 1,296 |
| Aug 2, 2023 | 126.00 | 127.00 | 126.00 | 127.00 | 116.48 | 104 |
| Aug 1, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 116.48 | 164 |
| Jul 31, 2023 | 127.00 | 128.00 | 127.00 | 128.00 | 117.40 | 394 |
| Jul 28, 2023 | 126.00 | 127.00 | 126.00 | 127.00 | 116.48 | 3,535 |
| Jul 27, 2023 | 125.00 | 126.00 | 125.00 | 126.00 | 115.56 | 528 |
| Jul 26, 2023 | 126.00 | 126.00 | 124.00 | 124.00 | 113.73 | 1,365 |
| Jul 25, 2023 | 126.00 | 126.00 | 123.00 | 124.00 | 113.73 | 3,720 |
| Jul 24, 2023 | 126.00 | 127.00 | 126.00 | 127.00 | 116.48 | 160 |
| Jul 21, 2023 | 126.00 | 127.00 | 125.00 | 127.00 | 116.48 | 499 |
| Jul 20, 2023 | 126.00 | 127.00 | 126.00 | 127.00 | 116.48 | 1,887 |
| Jul 19, 2023 | 126.00 | 127.00 | 126.00 | 127.00 | 116.48 | 156 |
| Jul 18, 2023 | 129.00 | 129.00 | 126.00 | 128.00 | 117.40 | 1,797 |
| Jul 17, 2023 | 126.00 | 129.00 | 126.00 | 129.00 | 118.31 | 176 |
| Jul 14, 2023 | 128.00 | 129.00 | 125.00 | 125.00 | 114.64 | 699 |
| Jul 13, 2023 | 129.00 | 129.00 | 126.00 | 129.00 | 118.31 | 1,057 |
| Jul 12, 2023 | 125.00 | 129.00 | 125.00 | 129.00 | 118.31 | 3,502 |
| Jul 11, 2023 | 124.00 | 125.00 | 123.00 | 125.00 | 114.64 | 2,373 |
| Jul 10, 2023 | 125.00 | 128.00 | 122.00 | 123.00 | 112.81 | 4,376 |
| Jul 7, 2023 | 127.00 | 128.00 | 125.00 | 125.00 | 114.64 | 1,265 |
| Jul 6, 2023 | 127.00 | 127.00 | 125.00 | 126.00 | 115.56 | 4,924 |
| Jul 5, 2023 | 125.00 | 127.00 | 125.00 | 125.00 | 114.64 | 1,037 |
| Jul 4, 2023 | 125.00 | 125.00 | 124.00 | 124.00 | 113.73 | 1,317 |
| Jul 3, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 114.64 | 1,744 |
| Jun 30, 2023 | 123.00 | 125.00 | 123.00 | 125.00 | 114.64 | 1,788 |
| Jun 29, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 111.89 | 327 |
| Jun 28, 2023 | 123.00 | 123.00 | 121.00 | 121.00 | 110.98 | 885 |
| Jun 27, 2023 | 124.00 | 124.00 | 122.00 | 122.00 | 111.89 | 7,431 |
| Jun 26, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 112.81 | 1,136 |
| Jun 23, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 111.89 | 2,879 |
| Jun 22, 2023 | 122.00 | 123.00 | 121.00 | 121.00 | 110.98 | 659 |
| Jun 21, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 110.98 | 237 |
| Jun 20, 2023 | 121.00 | 124.00 | 121.00 | 122.00 | 111.89 | 1,510 |
| Jun 19, 2023 | 123.00 | 126.00 | 121.00 | 121.00 | 110.98 | 4,875 |
| Jun 16, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 112.81 | 13 |
| Jun 15, 2023 | 123.00 | 124.00 | 123.00 | 123.00 | 112.81 | 35,579 |
| Jun 14, 2023 | 123.00 | 125.00 | 121.00 | 125.00 | 114.64 | 1,464 |
| Jun 13, 2023 | 120.00 | 122.00 | 120.00 | 122.00 | 111.89 | 4,286 |
| Jun 12, 2023 | 124.00 | 124.00 | 119.00 | 120.00 | 110.06 | 10,247 |
| Jun 9, 2023 | 128.00 | 128.00 | 123.00 | 124.00 | 113.73 | 954 |
| Jun 8, 2023 | 124.00 | 128.00 | 123.00 | 128.00 | 117.40 | 29,432 |
| Jun 7, 2023 | 121.00 | 124.00 | 121.00 | 124.00 | 113.73 | 2,277 |
| Jun 6, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 110.98 | 24,169 |
| Jun 5, 2023 | 122.00 | 123.00 | 122.00 | 123.00 | 112.81 | 1,248 |
| Jun 2, 2023 | 121.00 | 121.00 | 120.00 | 120.00 | 110.06 | 4,581 |
| Jun 1, 2023 | 122.00 | 122.00 | 121.00 | 121.00 | 110.98 | 104 |
| May 31, 2023 | 121.00 | 121.00 | 119.00 | 121.00 | 110.98 | 993 |
| May 30, 2023 | 123.00 | 123.00 | 121.00 | 122.00 | 111.89 | 898 |
| May 26, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 112.81 | 3,843 |
| May 25, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 112.81 | 751 |
| May 24, 2023 | 121.00 | 123.00 | 121.00 | 123.00 | 112.81 | 3,181 |
| May 23, 2023 | 121.00 | 121.00 | 119.00 | 121.00 | 110.98 | 41,212 |
| May 22, 2023 | 122.00 | 122.00 | 121.00 | 121.00 | 110.98 | 1,351 |
| May 19, 2023 | 122.00 | 122.00 | 120.00 | 120.00 | 110.06 | 2,131 |
| May 16, 2023 | 120.00 | 122.00 | 120.00 | 122.00 | 111.89 | 8,923 |
| May 15, 2023 | 122.00 | 122.00 | 118.00 | 121.00 | 110.98 | 13,052 |
| May 12, 2023 | 122.00 | 123.00 | 121.00 | 121.00 | 110.98 | 19,065 |
| May 11, 2023 | 122.00 | 124.00 | 122.00 | 124.00 | 113.73 | 5,816 |
| May 10, 2023 | 123.00 | 124.00 | 122.00 | 122.00 | 111.89 | 2,132 |
| May 9, 2023 | 125.00 | 125.00 | 122.00 | 122.00 | 111.89 | 30,955 |
| May 8, 2023 | 125.00 | 127.00 | 124.00 | 127.00 | 116.48 | 1,469 |
| May 5, 2023 | 125.00 | 126.00 | 125.00 | 125.00 | 114.64 | 241 |
| May 4, 2023 | 125.00 | 125.00 | 124.00 | 124.00 | 113.73 | 287 |
| May 3, 2023 | 125.00 | 125.00 | 124.00 | 124.00 | 113.73 | 1,602 |
| May 2, 2023 | 125.00 | 126.00 | 124.00 | 125.00 | 114.64 | 2,006 |
| Apr 28, 2023 | 124.00 | 125.00 | 123.00 | 123.00 | 112.81 | 45,896 |
| Apr 27, 2023 | 126.00 | 126.00 | 124.00 | 124.00 | 113.73 | 3,721 |
| Apr 26, 2023 | 125.00 | 127.00 | 125.00 | 126.00 | 115.56 | 1,129 |
| Apr 25, 2023 | 126.00 | 126.00 | 125.00 | 125.00 | 114.64 | 1,338 |