IOB - Delayed Quote • SEK
SSAB AB (publ) (0MHZ.IL)
At close: April 24 at 5:54 PM GMT+1
Currency in SEK 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 24, 2024 | 67.67 | 68.24 | 64.54 | 64.81 | 59.81 | 1,675,205 |
Apr 23, 2024 | 63.22 | 63.70 | 62.24 | 63.42 | 58.53 | 581,814 |
Apr 22, 2024 | 63.65 | 64.02 | 63.09 | 63.73 | 58.81 | 2,214,260 |
Apr 19, 2024 | 62.83 | 64.04 | 62.46 | 63.71 | 58.79 | 629,930 |
Apr 18, 2024 | 64.36 | 64.38 | 63.56 | 64.04 | 59.10 | 1,008,096 |
Apr 17, 2024 | 64.69 | 66.46 | 63.94 | 64.06 | 59.12 | 6,394,820 |
Apr 16, 2024 | 66.28 | 66.50 | 63.98 | 64.71 | 59.72 | 3,696,624 |
Apr 15, 2024 | 67.59 | 68.38 | 66.56 | 67.65 | 62.43 | 6,701,493 |
Apr 12, 2024 | 68.04 | 68.87 | 67.48 | 67.61 | 62.39 | 323,782 |
Apr 11, 2024 | 70.06 | 70.00 | 66.90 | 67.22 | 62.03 | 1,199,054 |
Apr 10, 2024 | 70.32 | 71.90 | 69.90 | 70.46 | 65.02 | 3,414,178 |
Apr 9, 2024 | 69.89 | 70.68 | 69.84 | 69.95 | 64.55 | 3,418,607 |
Apr 8, 2024 | 71.44 | 71.54 | 69.00 | 69.83 | 64.44 | 6,030,049 |
Apr 5, 2024 | 71.85 | 72.46 | 71.60 | 71.85 | 66.31 | 441,187 |
Apr 4, 2024 | 71.79 | 72.96 | 71.46 | 72.46 | 66.87 | 4,506,082 |
Apr 3, 2024 | 73.75 | 73.86 | 71.22 | 71.40 | 65.89 | 836,433 |
Apr 2, 2024 | 76.59 | 77.04 | 73.86 | 74.22 | 68.49 | 2,958,956 |
Mar 28, 2024 | 80.59 | 80.62 | 78.01 | 81.24 | 74.97 | 2,136,787 |
Mar 27, 2024 | 81.24 | 81.24 | 80.62 | 81.24 | 74.97 | 4,720,906 |
Mar 26, 2024 | 81.20 | 81.34 | 80.50 | 81.12 | 74.86 | 1,987,478 |
Mar 25, 2024 | 81.85 | 83.06 | 81.20 | 81.91 | 75.59 | 3,037,191 |
Mar 22, 2024 | 80.18 | 81.60 | 80.24 | 80.97 | 74.72 | 1,899,756 |
Mar 21, 2024 | 77.71 | 80.70 | 77.78 | 80.06 | 73.88 | 445,907 |
Mar 20, 2024 | 76.69 | 77.78 | 75.50 | 76.59 | 70.68 | 2,717,484 |
Mar 19, 2024 | 77.67 | 77.70 | 75.20 | 76.42 | 70.52 | 704,513 |
Mar 18, 2024 | 77.77 | 79.14 | 77.32 | 77.71 | 71.71 | 2,103,247 |
Mar 15, 2024 | 77.20 | 78.02 | 75.94 | 77.91 | 71.90 | 192,475 |
Mar 14, 2024 | 77.30 | 78.22 | 76.64 | 77.24 | 71.28 | 164,860 |
Mar 13, 2024 | 76.73 | 77.44 | 76.14 | 76.73 | 70.81 | 1,686,660 |
Mar 12, 2024 | 74.83 | 76.63 | 74.96 | 76.48 | 70.58 | 3,122,882 |
Mar 11, 2024 | 73.42 | 74.67 | 73.00 | 74.30 | 68.57 | 2,741,893 |
Mar 8, 2024 | 73.91 | 74.38 | 73.16 | 73.63 | 67.95 | 2,092,182 |
Mar 7, 2024 | 72.71 | 74.38 | 71.82 | 73.75 | 68.06 | 3,557,928 |
Mar 6, 2024 | 76.20 | 77.04 | 73.26 | 73.57 | 67.89 | 1,958,355 |
Mar 5, 2024 | 78.38 | 78.50 | 75.74 | 76.20 | 70.32 | 661,211 |
Mar 4, 2024 | 79.59 | 79.94 | 78.60 | 79.14 | 73.03 | 346,502 |
Mar 1, 2024 | 81.53 | 81.72 | 79.62 | 80.12 | 73.94 | 295,731 |
Feb 29, 2024 | 82.12 | 82.83 | 80.04 | 80.32 | 74.12 | 359,411 |
Feb 28, 2024 | 82.08 | 83.06 | 81.75 | 82.55 | 76.18 | 3,653,897 |
Feb 27, 2024 | 78.89 | 82.40 | 78.84 | 81.95 | 75.63 | 1,946,648 |
Feb 26, 2024 | 79.91 | 79.98 | 77.28 | 78.28 | 72.24 | 6,035,059 |
Feb 23, 2024 | 81.48 | 81.50 | 80.18 | 80.34 | 74.14 | 2,038,872 |
Feb 22, 2024 | 83.55 | 83.60 | 81.12 | 81.32 | 75.05 | 437,876 |
Feb 21, 2024 | 82.79 | 83.56 | 82.54 | 83.28 | 76.86 | 477,913 |
Feb 20, 2024 | 82.28 | 83.70 | 81.68 | 83.24 | 76.82 | 328,627 |
Feb 19, 2024 | 84.65 | 85.10 | 83.72 | 84.34 | 77.83 | 265,020 |
Feb 16, 2024 | 84.26 | 85.04 | 82.77 | 84.91 | 78.36 | 1,166,035 |
Feb 15, 2024 | 83.65 | 84.70 | 83.58 | 83.89 | 77.42 | 613,571 |
Feb 14, 2024 | 81.14 | 83.86 | 80.68 | 83.83 | 77.36 | 4,965,768 |
Feb 13, 2024 | 82.46 | 82.48 | 80.72 | 80.87 | 74.63 | 3,940,037 |
Feb 12, 2024 | 80.97 | 82.88 | 80.56 | 82.20 | 75.86 | 869,477 |
Feb 9, 2024 | 80.22 | 81.14 | 80.10 | 81.02 | 74.77 | 2,679,921 |
Feb 8, 2024 | 78.32 | 80.64 | 78.38 | 80.36 | 74.16 | 1,902,188 |
Feb 7, 2024 | 78.20 | 79.16 | 77.92 | 78.57 | 72.51 | 325,325 |
Feb 6, 2024 | 78.63 | 78.93 | 76.60 | 78.93 | 72.84 | 284,812 |
Feb 5, 2024 | 78.46 | 78.60 | 77.80 | 77.89 | 71.88 | 1,983,277 |
Feb 2, 2024 | 80.04 | 80.10 | 78.06 | 78.51 | 72.45 | 159,315 |
Feb 1, 2024 | 79.63 | 79.81 | 77.04 | 79.18 | 73.07 | 1,173,113 |
Jan 31, 2024 | 75.89 | 80.44 | 75.92 | 79.67 | 73.52 | 878,188 |
Jan 30, 2024 | 75.38 | 75.98 | 74.36 | 76.02 | 70.16 | 1,160,932 |
Jan 29, 2024 | 74.06 | 75.46 | 74.00 | 75.34 | 69.53 | 555,948 |
Jan 26, 2024 | 73.59 | 73.94 | 72.86 | 73.87 | 68.17 | 1,942,926 |
Jan 25, 2024 | 73.36 | 74.18 | 73.26 | 73.53 | 67.86 | 666,435 |
Jan 24, 2024 | 74.10 | 74.36 | 73.02 | 73.59 | 67.91 | 654,508 |
Jan 23, 2024 | 72.46 | 73.80 | 72.38 | 73.83 | 68.13 | 964,500 |
Jan 22, 2024 | 71.83 | 72.07 | 71.40 | 71.81 | 66.27 | 1,461,428 |
Jan 19, 2024 | 72.89 | 73.52 | 71.11 | 71.36 | 65.85 | 478,042 |
Jan 18, 2024 | 73.71 | 73.90 | 72.06 | 72.24 | 66.67 | 2,082,024 |
Jan 17, 2024 | 72.71 | 73.68 | 72.58 | 73.42 | 67.76 | 379,892 |
Jan 16, 2024 | 75.04 | 74.94 | 73.44 | 73.57 | 67.89 | 4,806,278 |
Jan 15, 2024 | 74.56 | 76.18 | 73.94 | 75.69 | 69.85 | 362,868 |
Jan 12, 2024 | 75.59 | 76.22 | 74.86 | 75.59 | 69.76 | 749,490 |
Jan 11, 2024 | 75.28 | 76.22 | 74.56 | 75.24 | 69.44 | 353,836 |
Jan 10, 2024 | 74.34 | 74.72 | 73.96 | 74.24 | 68.51 | 731,722 |
Jan 9, 2024 | 75.02 | 75.52 | 74.22 | 74.28 | 68.55 | 1,215,214 |
Jan 8, 2024 | 75.26 | 75.32 | 73.76 | 74.55 | 68.80 | 2,470,156 |
Jan 5, 2024 | 76.04 | 76.24 | 74.76 | 76.51 | 70.61 | 435,357 |
Jan 4, 2024 | 76.28 | 76.56 | 75.88 | 76.51 | 70.61 | 226,088 |
Jan 3, 2024 | 77.38 | 77.38 | 75.98 | 76.57 | 70.66 | 151,790 |
Jan 2, 2024 | 77.77 | 78.78 | 76.82 | 77.46 | 71.48 | 621,048 |
Dec 29, 2023 | 77.63 | 78.38 | 76.94 | 78.14 | 72.11 | 188,156 |
Dec 28, 2023 | 77.81 | 78.14 | 77.24 | 77.81 | 71.81 | 253,809 |
Dec 27, 2023 | 77.77 | 78.10 | 77.26 | 77.77 | 71.77 | 216,414 |
Dec 22, 2023 | 78.65 | 78.80 | 77.28 | 77.85 | 71.84 | 286,322 |
Dec 21, 2023 | 77.73 | 78.94 | 77.74 | 78.51 | 72.45 | 190,292 |
Dec 20, 2023 | 78.89 | 78.84 | 77.32 | 78.04 | 72.02 | 462,857 |
Dec 19, 2023 | 77.71 | 79.16 | 77.24 | 78.46 | 72.41 | 272,109 |
Dec 18, 2023 | 75.89 | 78.20 | 75.80 | 78.06 | 72.04 | 196,974 |
Dec 15, 2023 | 77.00 | 78.30 | 75.54 | 76.20 | 70.32 | 1,018,151 |
Dec 14, 2023 | 77.87 | 78.38 | 72.42 | 75.44 | 69.62 | 489,856 |
Dec 13, 2023 | 76.06 | 76.64 | 76.00 | 76.06 | 70.19 | 201,060 |
Dec 12, 2023 | 76.67 | 78.12 | 75.98 | 75.87 | 70.02 | 445,259 |
Dec 11, 2023 | 76.46 | 76.98 | 75.86 | 76.16 | 70.28 | 476,672 |
Dec 8, 2023 | 76.83 | 77.48 | 75.74 | 77.32 | 71.35 | 1,132,146 |
Dec 7, 2023 | 79.59 | 79.98 | 77.25 | 77.77 | 71.77 | 678,623 |
Dec 6, 2023 | 80.89 | 81.14 | 79.96 | 80.48 | 74.27 | 455,856 |
Dec 5, 2023 | 79.12 | 80.90 | 79.40 | 79.71 | 73.56 | 561,877 |
Dec 4, 2023 | 79.65 | 80.36 | 79.22 | 79.53 | 73.39 | 947,552 |
Dec 1, 2023 | 78.42 | 79.58 | 78.22 | 79.57 | 73.43 | 1,705,506 |
Nov 30, 2023 | 78.34 | 79.27 | 77.57 | 77.65 | 71.66 | 526,593 |
Nov 29, 2023 | 77.28 | 78.54 | 77.28 | 78.42 | 72.37 | 755,593 |
Nov 28, 2023 | 76.83 | 78.34 | 76.86 | 77.55 | 71.57 | 594,966 |
Nov 27, 2023 | 75.00 | 76.94 | 75.00 | 76.42 | 70.52 | 354,227 |
Nov 24, 2023 | 74.57 | 75.16 | 74.26 | 74.57 | 68.82 | 712,579 |
Nov 23, 2023 | 74.42 | 76.40 | 74.40 | 75.08 | 69.29 | 1,364,491 |
Nov 22, 2023 | 73.83 | 75.58 | 73.80 | 74.51 | 68.76 | 524,072 |
Nov 21, 2023 | 73.38 | 75.10 | 73.38 | 74.08 | 68.36 | 651,349 |
Nov 20, 2023 | 72.48 | 73.44 | 72.20 | 73.42 | 67.76 | 212,469 |
Nov 17, 2023 | 71.34 | 72.48 | 71.34 | 72.36 | 66.78 | 319,194 |
Nov 16, 2023 | 71.55 | 72.22 | 71.22 | 71.55 | 66.03 | 381,377 |
Nov 15, 2023 | 71.34 | 72.34 | 71.22 | 71.95 | 66.40 | 776,315 |
Nov 14, 2023 | 68.79 | 71.44 | 68.82 | 70.91 | 65.44 | 321,942 |
Nov 13, 2023 | 69.46 | 70.00 | 67.50 | 68.79 | 63.48 | 718,113 |
Nov 10, 2023 | 69.83 | 70.22 | 68.74 | 69.34 | 63.99 | 796,527 |
Nov 9, 2023 | 68.57 | 70.30 | 68.60 | 69.87 | 64.48 | 477,224 |
Nov 8, 2023 | 68.73 | 69.00 | 67.76 | 68.83 | 63.52 | 327,352 |
Nov 7, 2023 | 68.91 | 69.60 | 68.24 | 68.85 | 63.54 | 306,804 |
Nov 6, 2023 | 70.08 | 70.50 | 68.24 | 69.34 | 63.99 | 650,926 |
Nov 3, 2023 | 68.40 | 69.48 | 68.42 | 68.24 | 62.98 | 312,712 |
Nov 2, 2023 | 65.65 | 68.44 | 65.50 | 68.24 | 62.98 | 1,062,781 |
Nov 1, 2023 | 65.12 | 66.38 | 64.60 | 65.08 | 60.06 | 1,516,155 |
Oct 31, 2023 | 63.71 | 64.90 | 63.30 | 64.89 | 59.88 | 595,749 |
Oct 30, 2023 | 63.20 | 64.08 | 62.78 | 63.75 | 58.83 | 571,341 |
Oct 27, 2023 | 61.51 | 63.04 | 61.32 | 62.71 | 57.87 | 1,297,327 |
Oct 26, 2023 | 58.36 | 61.68 | 58.38 | 60.63 | 55.95 | 2,282,159 |
Oct 25, 2023 | 57.32 | 59.02 | 57.02 | 57.83 | 53.37 | 2,342,107 |
Oct 24, 2023 | 53.36 | 55.44 | 53.10 | 55.04 | 50.79 | 504,833 |
Oct 23, 2023 | 54.18 | 54.20 | 52.62 | 53.22 | 49.11 | 1,091,154 |
Oct 20, 2023 | 55.97 | 56.10 | 54.45 | 54.87 | 50.64 | 281,340 |
Oct 19, 2023 | 56.89 | 57.08 | 56.20 | 57.10 | 52.69 | 863,576 |
Oct 18, 2023 | 60.06 | 60.24 | 56.40 | 57.10 | 52.69 | 797,448 |
Oct 17, 2023 | 60.91 | 61.00 | 58.14 | 60.65 | 55.97 | 440,626 |
Oct 16, 2023 | 60.26 | 62.20 | 60.12 | 61.46 | 56.72 | 2,705,674 |
Oct 13, 2023 | 59.93 | 60.22 | 59.50 | 59.93 | 55.31 | 472,855 |
Oct 12, 2023 | 61.08 | 62.06 | 59.92 | 60.51 | 55.84 | 553,163 |
Oct 11, 2023 | 60.46 | 61.62 | 60.56 | 61.08 | 56.37 | 433,245 |
Oct 10, 2023 | 60.10 | 61.42 | 59.84 | 60.65 | 55.97 | 501,370 |
Oct 9, 2023 | 58.65 | 59.38 | 58.44 | 58.63 | 54.11 | 126,011 |
Oct 6, 2023 | 58.22 | 58.90 | 57.88 | 58.75 | 54.22 | 205,939 |
Oct 5, 2023 | 58.55 | 58.66 | 57.94 | 58.48 | 53.97 | 998,246 |
Oct 4, 2023 | 58.00 | 58.90 | 57.64 | 58.55 | 54.03 | 244,009 |
Oct 3, 2023 | 59.51 | 59.88 | 58.26 | 58.73 | 54.20 | 980,992 |
Oct 2, 2023 | 60.26 | 61.28 | 59.52 | 59.93 | 55.31 | 440,274 |
Sep 29, 2023 | 58.69 | 60.24 | 58.42 | 60.18 | 55.54 | 1,853,605 |
Sep 28, 2023 | 58.06 | 58.78 | 57.38 | 58.18 | 53.69 | 136,139 |
Sep 27, 2023 | 57.42 | 58.30 | 57.36 | 58.22 | 53.73 | 1,074,394 |
Sep 26, 2023 | 57.75 | 58.32 | 56.92 | 57.61 | 53.17 | 562,558 |
Sep 25, 2023 | 58.32 | 58.56 | 56.62 | 57.55 | 53.11 | 196,145 |
Sep 22, 2023 | 57.55 | 59.38 | 57.62 | 58.79 | 54.25 | 237,539 |
Sep 21, 2023 | 57.93 | 58.74 | 57.26 | 57.83 | 53.37 | 713,528 |
Sep 20, 2023 | 57.40 | 58.58 | 56.90 | 58.38 | 53.88 | 631,387 |
Sep 19, 2023 | 57.65 | 57.94 | 57.20 | 57.44 | 53.01 | 298,948 |
Sep 18, 2023 | 58.61 | 58.84 | 57.60 | 58.14 | 53.65 | 348,481 |
Sep 15, 2023 | 59.22 | 59.52 | 58.38 | 58.55 | 54.03 | 374,791 |
Sep 14, 2023 | 58.12 | 59.68 | 57.50 | 58.87 | 54.33 | 637,763 |
Sep 13, 2023 | 59.34 | 59.42 | 57.94 | 58.06 | 53.58 | 553,569 |
Sep 12, 2023 | 60.06 | 60.70 | 59.14 | 59.59 | 54.99 | 692,720 |
Sep 11, 2023 | 59.57 | 60.80 | 59.00 | 60.16 | 55.52 | 882,844 |
Sep 8, 2023 | 58.67 | 59.38 | 57.88 | 59.26 | 54.69 | 362,266 |
Sep 7, 2023 | 61.06 | 61.74 | 58.34 | 58.57 | 54.05 | 276,535 |
Sep 6, 2023 | 60.51 | 61.22 | 60.40 | 60.95 | 56.25 | 178,758 |
Sep 5, 2023 | 60.63 | 61.22 | 60.38 | 60.95 | 56.25 | 138,036 |
Sep 4, 2023 | 62.44 | 62.60 | 60.90 | 61.18 | 56.46 | 305,612 |
Sep 1, 2023 | 60.85 | 62.34 | 60.48 | 62.08 | 57.29 | 231,207 |
Aug 31, 2023 | 60.65 | 61.50 | 60.50 | 60.79 | 56.10 | 253,660 |
Aug 30, 2023 | 59.87 | 61.24 | 59.80 | 60.69 | 56.01 | 1,172,978 |
Aug 29, 2023 | 58.71 | 59.73 | 58.28 | 59.67 | 55.07 | 289,563 |
Aug 25, 2023 | 58.55 | 59.20 | 58.48 | 58.83 | 54.29 | 295,462 |
Aug 24, 2023 | 60.08 | 60.44 | 58.52 | 58.59 | 54.07 | 87,479 |
Aug 23, 2023 | 60.85 | 61.06 | 59.98 | 60.10 | 55.46 | 157,991 |
Aug 22, 2023 | 60.16 | 60.82 | 59.98 | 60.38 | 55.72 | 146,858 |
Aug 21, 2023 | 60.26 | 60.50 | 59.36 | 59.67 | 55.07 | 815,659 |
Aug 18, 2023 | 60.51 | 60.76 | 59.86 | 60.24 | 55.59 | 271,687 |
Aug 17, 2023 | 59.87 | 61.32 | 60.08 | 60.93 | 56.23 | 350,680 |
Aug 16, 2023 | 60.46 | 62.26 | 59.94 | 60.24 | 55.59 | 1,481,651 |
Aug 15, 2023 | 61.57 | 61.64 | 60.28 | 61.12 | 56.40 | 1,189,131 |
Aug 14, 2023 | 61.32 | 62.10 | 60.94 | 61.36 | 56.63 | 110,959 |
Aug 11, 2023 | 61.04 | 61.62 | 60.88 | 61.28 | 56.55 | 129,096 |
Aug 10, 2023 | 62.00 | 62.42 | 61.36 | 61.38 | 56.64 | 341,971 |
Aug 9, 2023 | 61.89 | 62.34 | 61.66 | 61.75 | 56.99 | 422,095 |
Aug 8, 2023 | 62.18 | 62.16 | 61.08 | 61.71 | 56.95 | 454,570 |
Aug 7, 2023 | 62.32 | 63.02 | 61.54 | 62.61 | 57.78 | 300,983 |
Aug 4, 2023 | 62.22 | 62.97 | 61.72 | 62.48 | 57.66 | 318,739 |
Aug 3, 2023 | 61.91 | 62.10 | 61.26 | 61.89 | 57.12 | 1,583,710 |
Aug 2, 2023 | 62.69 | 63.34 | 62.20 | 62.32 | 57.51 | 205,359 |
Aug 1, 2023 | 64.28 | 64.26 | 63.00 | 63.04 | 58.18 | 1,164,957 |
Jul 31, 2023 | 62.73 | 64.64 | 62.06 | 64.57 | 59.59 | 160,231 |
Jul 28, 2023 | 62.08 | 62.84 | 61.86 | 62.55 | 57.72 | 301,601 |
Jul 27, 2023 | 63.00 | 63.08 | 61.90 | 62.34 | 57.53 | 303,195 |
Jul 26, 2023 | 63.71 | 63.70 | 62.52 | 63.12 | 58.25 | 3,233,186 |
Jul 25, 2023 | 62.95 | 65.04 | 62.98 | 63.87 | 58.94 | 2,782,183 |
Jul 24, 2023 | 61.61 | 63.00 | 60.22 | 62.36 | 57.55 | 994,627 |
Jul 21, 2023 | 64.77 | 64.22 | 61.34 | 63.16 | 58.29 | 2,873,649 |
Jul 20, 2023 | 72.28 | 72.88 | 71.36 | 72.71 | 67.10 | 2,023,944 |
Jul 19, 2023 | 74.95 | 74.50 | 71.60 | 72.73 | 67.12 | 575,647 |
Jul 18, 2023 | 74.81 | 75.00 | 73.54 | 74.81 | 69.04 | 180,605 |
Jul 17, 2023 | 74.12 | 74.80 | 73.54 | 74.83 | 69.06 | 169,435 |
Jul 14, 2023 | 76.02 | 75.50 | 74.44 | 74.97 | 69.19 | 352,789 |
Jul 13, 2023 | 75.73 | 76.70 | 75.20 | 76.46 | 70.56 | 2,140,984 |
Jul 12, 2023 | 73.08 | 75.92 | 72.70 | 75.26 | 69.45 | 888,498 |
Jul 11, 2023 | 72.63 | 73.02 | 71.94 | 72.63 | 67.03 | 273,975 |
Jul 10, 2023 | 72.36 | 72.76 | 71.08 | 72.34 | 66.76 | 286,387 |
Jul 7, 2023 | 72.08 | 73.42 | 72.18 | 73.02 | 67.39 | 1,360,422 |
Jul 6, 2023 | 72.14 | 73.02 | 71.60 | 71.85 | 66.31 | 1,296,659 |
Jul 5, 2023 | 74.16 | 74.12 | 72.44 | 72.48 | 66.89 | 296,796 |
Jul 4, 2023 | 75.34 | 75.32 | 73.96 | 74.87 | 69.09 | 2,676,728 |
Jul 3, 2023 | 74.97 | 75.58 | 74.34 | 75.24 | 69.44 | 124,530 |
Jun 30, 2023 | 74.36 | 75.16 | 74.12 | 74.87 | 69.09 | 121,797 |
Jun 29, 2023 | 74.18 | 74.34 | 73.08 | 73.97 | 68.26 | 439,787 |
Jun 28, 2023 | 74.85 | 75.58 | 74.14 | 74.32 | 68.59 | 206,244 |
Jun 27, 2023 | 77.10 | 77.56 | 73.36 | 74.75 | 68.98 | 2,497,460 |
Jun 26, 2023 | 75.75 | 76.90 | 74.76 | 76.65 | 70.74 | 4,884,251 |
Jun 23, 2023 | 75.87 | 75.87 | 75.87 | 75.87 | 70.02 | - |
Jun 22, 2023 | 75.87 | 75.94 | 74.12 | 75.87 | 70.02 | 1,674,443 |
Jun 21, 2023 | 76.77 | 77.02 | 75.92 | 76.38 | 70.49 | 366,099 |
Jun 20, 2023 | 76.30 | 76.90 | 75.88 | 76.53 | 70.63 | 349,217 |
Jun 19, 2023 | 77.55 | 77.60 | 76.44 | 76.67 | 70.76 | 803,847 |
Jun 16, 2023 | 77.95 | 78.32 | 75.94 | 77.67 | 71.68 | 2,640,188 |
Jun 15, 2023 | 78.20 | 78.86 | 76.92 | 77.36 | 71.39 | 938,482 |
Jun 14, 2023 | 76.65 | 79.58 | 76.46 | 78.91 | 72.82 | 2,323,659 |
Jun 13, 2023 | 75.55 | 76.98 | 75.56 | 76.26 | 70.38 | 499,966 |
Jun 12, 2023 | 75.30 | 75.34 | 74.14 | 75.00 | 69.21 | 1,571,470 |
Jun 9, 2023 | 74.69 | 75.64 | 74.54 | 74.69 | 68.93 | 470,842 |
Jun 8, 2023 | 74.89 | 75.18 | 74.24 | 74.89 | 69.11 | 1,352,685 |
Jun 7, 2023 | 74.44 | 75.24 | 74.28 | 74.79 | 69.02 | 555,453 |
Jun 6, 2023 | 73.55 | 73.55 | 73.55 | 73.55 | 67.88 | - |
Jun 5, 2023 | 72.89 | 75.12 | 72.80 | 73.55 | 67.88 | 577,882 |
Jun 2, 2023 | 69.85 | 73.18 | 68.93 | 71.83 | 66.29 | 985,341 |
Jun 1, 2023 | 67.75 | 69.42 | 67.54 | 69.04 | 63.71 | 653,308 |
May 31, 2023 | 66.12 | 67.58 | 65.96 | 66.87 | 61.71 | 642,888 |
May 30, 2023 | 67.10 | 67.58 | 66.30 | 66.42 | 61.30 | 753,487 |
May 26, 2023 | 66.51 | 67.38 | 66.60 | 67.16 | 61.98 | 329,809 |
May 25, 2023 | 65.79 | 66.44 | 65.58 | 66.42 | 61.30 | 417,510 |
May 24, 2023 | 66.00 | 66.93 | 65.10 | 65.95 | 60.86 | 1,250,048 |
May 23, 2023 | 67.08 | 67.62 | 66.56 | 67.08 | 61.90 | 3,780,548 |
May 22, 2023 | 67.71 | 67.76 | 66.54 | 67.20 | 62.02 | 320,453 |
May 19, 2023 | 68.51 | 69.34 | 67.92 | 68.57 | 63.28 | 518,884 |
May 18, 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 62.11 | - |
May 17, 2023 | 67.00 | 67.90 | 67.04 | 67.30 | 62.11 | 200,611 |
May 16, 2023 | 66.87 | 67.76 | 66.46 | 67.30 | 62.11 | 618,714 |
May 15, 2023 | 66.00 | 67.70 | 65.88 | 67.28 | 62.09 | 695,076 |
May 12, 2023 | 65.16 | 66.22 | 63.52 | 66.22 | 61.11 | 817,280 |
May 11, 2023 | 65.32 | 66.86 | 64.60 | 64.75 | 59.75 | 478,302 |
May 10, 2023 | 68.08 | 68.70 | 65.32 | 65.55 | 60.49 | 485,596 |
May 9, 2023 | 68.20 | 68.40 | 66.68 | 67.55 | 62.34 | 739,207 |
May 5, 2023 | 67.79 | 69.36 | 67.64 | 69.18 | 63.84 | 515,312 |
May 4, 2023 | 69.87 | 70.16 | 67.24 | 67.83 | 62.60 | 381,886 |
May 3, 2023 | 68.46 | 70.16 | 68.26 | 69.77 | 64.39 | 1,120,905 |
May 2, 2023 | 69.16 | 69.20 | 67.82 | 67.79 | 62.56 | 3,006,746 |
Apr 28, 2023 | 70.63 | 70.30 | 67.08 | 69.22 | 63.88 | 997,749 |
Apr 27, 2023 | 68.20 | 71.00 | 66.80 | 69.61 | 64.24 | 824,310 |
Apr 26, 2023 | 65.38 | 67.92 | 64.30 | 67.24 | 62.05 | 7,501,011 |
Apr 25, 2023 | 65.51 | 65.72 | 63.78 | 63.81 | 58.89 | 28,329,330 |
Apr 24, 2023 | 65.53 | 66.44 | 65.20 | 65.46 | 60.41 | 10,697,983 |