Stockholm - Delayed Quote • SEK
Adtraction Group AB (ADTR.ST)
At close: April 26 at 3:49 PM GMT+2
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 26, 2024 | 48.30 | 48.40 | 46.60 | 46.90 | 46.90 | 3,795 |
Apr 25, 2024 | 48.20 | 48.40 | 46.80 | 48.30 | 48.30 | 1,942 |
Apr 24, 2024 | 46.80 | 48.80 | 46.00 | 48.70 | 48.70 | 1,770 |
Apr 23, 2024 | 46.50 | 46.60 | 45.20 | 46.60 | 46.60 | 1,008 |
Apr 22, 2024 | 1.00 Dividend | |||||
Apr 22, 2024 | 46.00 | 47.20 | 45.00 | 46.80 | 46.80 | 1,505 |
Apr 19, 2024 | 46.10 | 46.10 | 45.70 | 46.10 | 45.10 | 735 |
Apr 18, 2024 | 47.20 | 48.00 | 46.70 | 48.00 | 46.96 | 261 |
Apr 17, 2024 | 47.30 | 47.30 | 47.00 | 47.30 | 46.27 | 118 |
Apr 16, 2024 | 46.20 | 47.50 | 46.20 | 47.00 | 45.98 | 2,090 |
Apr 15, 2024 | 44.90 | 46.20 | 44.90 | 46.20 | 45.20 | 1,024 |
Apr 12, 2024 | 43.30 | 44.80 | 43.30 | 44.80 | 43.83 | 155 |
Apr 11, 2024 | 43.20 | 44.90 | 43.20 | 44.90 | 43.93 | 17,229 |
Apr 10, 2024 | 44.60 | 44.70 | 43.40 | 44.60 | 43.63 | 775 |
Apr 9, 2024 | 43.70 | 44.80 | 43.70 | 44.60 | 43.63 | 852 |
Apr 8, 2024 | 44.80 | 44.90 | 43.20 | 44.60 | 43.63 | 7,273 |
Apr 5, 2024 | 44.20 | 44.20 | 43.40 | 44.10 | 43.14 | 94 |
Apr 4, 2024 | 43.20 | 44.20 | 42.20 | 44.20 | 43.24 | 1,100 |
Apr 3, 2024 | 44.40 | 44.40 | 43.10 | 44.00 | 43.05 | 2,462 |
Apr 2, 2024 | 44.50 | 44.50 | 44.00 | 44.40 | 43.44 | 256 |
Mar 28, 2024 | 44.60 | 44.60 | 44.00 | 44.50 | 43.53 | 128 |
Mar 27, 2024 | 43.30 | 44.60 | 43.30 | 44.40 | 43.44 | 372 |
Mar 26, 2024 | 42.60 | 44.80 | 42.60 | 44.80 | 43.83 | 1,121 |
Mar 25, 2024 | 43.70 | 44.10 | 42.20 | 43.50 | 42.56 | 1,212 |
Mar 22, 2024 | 44.10 | 44.80 | 43.80 | 44.70 | 43.73 | 1,696 |
Mar 21, 2024 | 44.40 | 44.90 | 44.00 | 44.90 | 43.93 | 334 |
Mar 20, 2024 | 44.60 | 44.60 | 42.90 | 42.90 | 41.97 | 318 |
Mar 19, 2024 | 45.00 | 45.50 | 43.50 | 44.60 | 43.63 | 1,525 |
Mar 18, 2024 | 46.60 | 46.60 | 44.80 | 44.80 | 43.83 | 710 |
Mar 15, 2024 | 46.50 | 46.80 | 46.00 | 46.60 | 45.59 | 644 |
Mar 14, 2024 | 46.90 | 46.90 | 45.00 | 46.80 | 45.78 | 965 |
Mar 13, 2024 | 46.80 | 46.90 | 46.80 | 46.80 | 45.78 | 2,194 |
Mar 12, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.39 | 89 |
Mar 11, 2024 | 45.20 | 46.40 | 44.90 | 46.30 | 45.30 | 619 |
Mar 8, 2024 | 45.30 | 47.30 | 45.30 | 46.40 | 45.39 | 2,443 |
Mar 7, 2024 | 44.80 | 45.00 | 43.50 | 44.80 | 43.83 | 1,222 |
Mar 6, 2024 | 45.30 | 45.30 | 43.50 | 44.00 | 43.05 | 5,089 |
Mar 5, 2024 | 44.70 | 44.70 | 44.30 | 44.30 | 43.34 | 92 |
Mar 4, 2024 | 45.70 | 45.70 | 44.40 | 45.30 | 44.32 | 6,489 |
Mar 1, 2024 | 45.10 | 46.00 | 45.00 | 45.70 | 44.71 | 1,467 |
Feb 29, 2024 | 44.10 | 46.20 | 44.10 | 46.20 | 45.20 | 245 |
Feb 28, 2024 | 45.30 | 45.30 | 44.50 | 45.30 | 44.32 | 1,055 |
Feb 27, 2024 | 45.50 | 47.00 | 45.40 | 46.90 | 45.88 | 677 |
Feb 26, 2024 | 47.50 | 47.50 | 46.50 | 47.10 | 46.08 | 12,573 |
Feb 23, 2024 | 47.90 | 47.90 | 46.00 | 47.50 | 46.47 | 26,176 |
Feb 22, 2024 | 49.00 | 49.00 | 44.80 | 48.00 | 46.96 | 9,069 |
Feb 21, 2024 | 48.60 | 49.00 | 46.90 | 49.00 | 47.94 | 1,494 |
Feb 20, 2024 | 47.00 | 48.60 | 47.00 | 48.60 | 47.55 | 2,499 |
Feb 19, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.55 | 2 |
Feb 16, 2024 | 48.60 | 49.70 | 47.50 | 48.60 | 47.55 | 608 |
Feb 15, 2024 | 47.40 | 48.50 | 47.40 | 48.20 | 47.15 | 992 |
Feb 14, 2024 | 46.80 | 47.40 | 46.80 | 47.40 | 46.37 | 67 |
Feb 13, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.35 | 20 |
Feb 12, 2024 | 48.00 | 49.00 | 48.00 | 49.00 | 47.94 | 27 |
Feb 9, 2024 | 48.10 | 49.80 | 48.10 | 49.80 | 48.72 | 573 |
Feb 8, 2024 | 50.00 | 50.60 | 45.10 | 47.90 | 46.86 | 1,711 |
Feb 7, 2024 | 48.20 | 49.30 | 47.90 | 49.00 | 47.94 | 55 |
Feb 6, 2024 | 48.00 | 50.00 | 48.00 | 48.20 | 47.15 | 554 |
Feb 5, 2024 | 50.00 | 50.00 | 46.90 | 49.40 | 48.33 | 1,772 |
Feb 2, 2024 | 50.00 | 51.20 | 50.00 | 50.00 | 48.92 | 1,079 |
Feb 1, 2024 | 52.40 | 53.00 | 51.20 | 51.80 | 50.68 | 309 |
Jan 31, 2024 | 49.60 | 54.40 | 49.60 | 53.20 | 52.05 | 1,051 |
Jan 30, 2024 | 53.00 | 53.00 | 50.60 | 50.60 | 49.50 | 1,506 |
Jan 29, 2024 | 49.80 | 51.60 | 49.80 | 51.40 | 50.29 | 2,104 |
Jan 26, 2024 | 49.70 | 49.80 | 49.70 | 49.80 | 48.72 | 18 |
Jan 25, 2024 | 49.20 | 49.70 | 48.00 | 49.70 | 48.62 | 196 |
Jan 24, 2024 | 48.20 | 48.20 | 47.70 | 48.20 | 47.15 | 622 |
Jan 23, 2024 | 47.60 | 48.00 | 47.60 | 48.00 | 46.96 | 396 |
Jan 22, 2024 | 48.40 | 48.50 | 46.70 | 47.70 | 46.67 | 2,177 |
Jan 19, 2024 | 50.00 | 50.00 | 47.50 | 48.40 | 47.35 | 12,243 |
Jan 18, 2024 | 50.20 | 50.80 | 49.90 | 49.90 | 48.82 | 2,329 |
Jan 17, 2024 | 49.50 | 51.40 | 49.50 | 50.20 | 49.11 | 2,225 |
Jan 16, 2024 | 47.80 | 49.50 | 47.80 | 49.50 | 48.43 | 1,185 |
Jan 15, 2024 | 46.70 | 47.50 | 46.60 | 47.50 | 46.47 | 3,100 |
Jan 12, 2024 | 47.50 | 47.80 | 47.50 | 47.80 | 46.76 | 40,522 |
Jan 11, 2024 | 46.20 | 47.50 | 46.10 | 47.40 | 46.37 | 1,915 |
Jan 10, 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 45.98 | 658 |
Jan 9, 2024 | 46.70 | 46.80 | 45.80 | 46.50 | 45.49 | 136 |
Jan 8, 2024 | 47.00 | 47.00 | 45.60 | 46.50 | 45.49 | 1,031 |
Jan 5, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 46.67 | 300 |
Jan 4, 2024 | 44.20 | 46.20 | 44.10 | 46.20 | 45.20 | 1,010 |
Jan 3, 2024 | 44.20 | 44.60 | 43.10 | 44.60 | 43.63 | 1,200 |
Jan 2, 2024 | 43.00 | 44.50 | 42.80 | 44.50 | 43.53 | 842 |
Dec 29, 2023 | 44.40 | 44.40 | 43.30 | 44.40 | 43.44 | 1,290 |
Dec 28, 2023 | 44.50 | 45.00 | 42.90 | 45.00 | 44.02 | 1,898 |
Dec 27, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 43.44 | 599 |
Dec 22, 2023 | 44.40 | 44.50 | 42.90 | 44.50 | 43.53 | 3,225 |
Dec 21, 2023 | 44.10 | 45.60 | 44.10 | 45.60 | 44.61 | 37 |
Dec 20, 2023 | 45.00 | 45.20 | 45.00 | 45.20 | 44.22 | 162 |
Dec 19, 2023 | 46.10 | 46.60 | 44.60 | 44.60 | 43.63 | 4,131 |
Dec 18, 2023 | 44.60 | 44.80 | 43.30 | 44.80 | 43.83 | 738 |
Dec 15, 2023 | 44.60 | 45.00 | 43.40 | 44.60 | 43.63 | 966 |
Dec 14, 2023 | 44.20 | 45.40 | 44.00 | 44.00 | 43.05 | 766 |
Dec 13, 2023 | 43.60 | 43.70 | 42.60 | 43.70 | 42.75 | 760 |
Dec 12, 2023 | 43.80 | 46.10 | 43.00 | 44.20 | 43.24 | 3,723 |
Dec 11, 2023 | 43.70 | 43.70 | 43.70 | 43.70 | 42.75 | - |
Dec 8, 2023 | 42.10 | 43.70 | 42.10 | 43.70 | 42.75 | 561 |
Dec 7, 2023 | 43.50 | 44.60 | 41.70 | 43.40 | 42.46 | 8,840 |
Dec 6, 2023 | 44.70 | 44.70 | 44.40 | 44.40 | 43.44 | 51 |
Dec 5, 2023 | 42.30 | 44.30 | 42.30 | 44.30 | 43.34 | 739 |
Dec 4, 2023 | 41.60 | 42.00 | 41.60 | 42.00 | 41.09 | 26 |
Dec 1, 2023 | 43.00 | 43.40 | 41.20 | 41.20 | 40.31 | 716 |
Nov 30, 2023 | 41.50 | 42.80 | 41.00 | 42.80 | 41.87 | 2,107 |
Nov 29, 2023 | 42.90 | 42.90 | 41.40 | 42.60 | 41.68 | 4,000 |
Nov 28, 2023 | 40.10 | 42.50 | 40.00 | 42.50 | 41.58 | 9,675 |
Nov 27, 2023 | 38.70 | 39.50 | 38.70 | 39.50 | 38.64 | 800 |
Nov 24, 2023 | 40.00 | 40.00 | 38.30 | 38.70 | 37.86 | 6,335 |
Nov 23, 2023 | 40.50 | 40.50 | 39.50 | 39.50 | 38.64 | 3,155 |
Nov 22, 2023 | 40.60 | 41.60 | 40.50 | 41.60 | 40.70 | 115 |
Nov 21, 2023 | 40.70 | 41.80 | 40.70 | 41.70 | 40.80 | 634 |
Nov 20, 2023 | 40.70 | 41.80 | 40.70 | 41.80 | 40.89 | 60 |
Nov 17, 2023 | 42.10 | 42.10 | 41.80 | 41.80 | 40.89 | 110 |
Nov 16, 2023 | 41.20 | 41.80 | 41.20 | 41.80 | 40.89 | 726 |
Nov 15, 2023 | 41.90 | 41.90 | 41.10 | 41.90 | 40.99 | 489 |
Nov 14, 2023 | 40.90 | 42.30 | 40.70 | 42.30 | 41.38 | 317 |
Nov 13, 2023 | 40.60 | 41.10 | 40.60 | 41.10 | 40.21 | 205 |
Nov 10, 2023 | 41.30 | 41.30 | 40.50 | 41.00 | 40.11 | 739 |
Nov 9, 2023 | 41.60 | 43.00 | 41.40 | 41.40 | 40.50 | 1,851 |
Nov 8, 2023 | 41.80 | 42.50 | 40.00 | 41.40 | 40.50 | 3,174 |
Nov 7, 2023 | 43.00 | 43.30 | 41.00 | 43.30 | 42.36 | 3,726 |
Nov 6, 2023 | 42.20 | 46.90 | 41.30 | 42.90 | 41.97 | 69,702 |
Nov 3, 2023 | 34.50 | 43.00 | 34.50 | 41.30 | 40.40 | 26,301 |
Nov 2, 2023 | 32.40 | 34.00 | 32.40 | 33.70 | 32.97 | 3,756 |
Nov 1, 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 31.99 | - |
Oct 31, 2023 | 32.90 | 32.90 | 32.70 | 32.70 | 31.99 | 417 |
Oct 30, 2023 | 33.30 | 33.90 | 32.70 | 32.70 | 31.99 | 1,013 |
Oct 27, 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.07 | 12 |
Oct 26, 2023 | 33.20 | 33.20 | 33.00 | 33.00 | 32.28 | 2,490 |
Oct 25, 2023 | 33.70 | 34.00 | 33.00 | 34.00 | 33.26 | 2,945 |
Oct 24, 2023 | 33.10 | 33.90 | 33.10 | 33.90 | 33.16 | 550 |
Oct 23, 2023 | 34.10 | 34.20 | 33.40 | 33.90 | 33.16 | 271 |
Oct 20, 2023 | 34.40 | 34.50 | 33.90 | 33.90 | 33.16 | 978 |
Oct 19, 2023 | 35.60 | 35.60 | 34.40 | 35.20 | 34.44 | 1,405 |
Oct 18, 2023 | 35.90 | 35.90 | 35.30 | 35.30 | 34.53 | 115 |
Oct 17, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 34.63 | - |
Oct 16, 2023 | 35.30 | 35.90 | 35.30 | 35.40 | 34.63 | 268 |
Oct 13, 2023 | 36.20 | 36.20 | 36.00 | 36.00 | 35.22 | 674 |
Oct 12, 2023 | 36.40 | 37.50 | 36.20 | 37.40 | 36.59 | 1,545 |
Oct 11, 2023 | 36.10 | 36.20 | 34.90 | 36.20 | 35.41 | 1,630 |
Oct 10, 2023 | 36.80 | 36.80 | 34.10 | 36.00 | 35.22 | 1,718 |
Oct 9, 2023 | 36.50 | 36.80 | 35.60 | 36.80 | 36.00 | 674 |
Oct 6, 2023 | 40.50 | 40.50 | 35.20 | 36.70 | 35.90 | 3,778 |
Oct 5, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.13 | 400 |
Oct 4, 2023 | 39.50 | 40.00 | 39.50 | 40.00 | 39.13 | 374 |
Oct 3, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 39.52 | - |
Oct 2, 2023 | 38.90 | 40.40 | 38.90 | 40.40 | 39.52 | 735 |
Sep 29, 2023 | 39.00 | 40.40 | 38.50 | 40.40 | 39.52 | 3,291 |
Sep 28, 2023 | 40.50 | 41.20 | 39.60 | 39.60 | 38.74 | 1,089 |
Sep 27, 2023 | 39.90 | 41.00 | 39.40 | 40.30 | 39.43 | 2,758 |
Sep 26, 2023 | 40.20 | 40.70 | 39.50 | 40.70 | 39.82 | 561 |
Sep 25, 2023 | 39.20 | 41.30 | 39.20 | 40.80 | 39.91 | 2,590 |
Sep 22, 2023 | 39.80 | 39.80 | 39.40 | 39.40 | 38.55 | 273 |
Sep 21, 2023 | 39.50 | 40.50 | 39.40 | 39.40 | 38.55 | 1,584 |
Sep 20, 2023 | 39.00 | 41.00 | 39.00 | 40.90 | 40.01 | 1,760 |
Sep 19, 2023 | 38.90 | 40.20 | 38.80 | 38.80 | 37.96 | 798 |
Sep 18, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.13 | - |
Sep 15, 2023 | 40.00 | 40.00 | 39.00 | 40.00 | 39.13 | 145 |
Sep 14, 2023 | 40.10 | 40.10 | 40.10 | 40.10 | 39.23 | - |
Sep 13, 2023 | 40.50 | 40.50 | 40.10 | 40.10 | 39.23 | 264 |
Sep 12, 2023 | 39.00 | 40.30 | 39.00 | 40.00 | 39.13 | 3,912 |
Sep 11, 2023 | 37.00 | 39.00 | 37.00 | 39.00 | 38.15 | 1,734 |
Sep 8, 2023 | 36.50 | 37.00 | 36.50 | 37.00 | 36.20 | 2,257 |
Sep 7, 2023 | 34.50 | 35.70 | 34.50 | 35.70 | 34.93 | 1,243 |
Sep 6, 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 33.65 | 100 |
Sep 5, 2023 | 34.80 | 35.60 | 34.80 | 35.60 | 34.83 | 101,172 |
Sep 4, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.24 | 25 |
Sep 1, 2023 | 36.00 | 36.00 | 35.90 | 35.90 | 35.12 | 660 |
Aug 31, 2023 | 36.80 | 36.80 | 35.90 | 36.00 | 35.22 | 3,404 |
Aug 30, 2023 | 37.60 | 37.70 | 37.60 | 37.60 | 36.78 | 31 |
Aug 29, 2023 | 36.30 | 37.60 | 36.30 | 37.60 | 36.78 | 456 |
Aug 28, 2023 | 37.30 | 38.10 | 37.20 | 37.90 | 37.08 | 1,132 |
Aug 25, 2023 | 38.00 | 38.50 | 37.70 | 38.40 | 37.57 | 3,610 |
Aug 24, 2023 | 38.10 | 39.10 | 38.10 | 39.10 | 38.25 | 130,832 |
Aug 23, 2023 | 38.40 | 38.80 | 38.40 | 38.80 | 37.96 | 677 |
Aug 22, 2023 | 37.00 | 38.80 | 37.00 | 38.80 | 37.96 | 958 |
Aug 21, 2023 | 37.00 | 37.00 | 35.80 | 36.90 | 36.10 | 2,671 |
Aug 18, 2023 | 35.10 | 38.10 | 34.40 | 36.40 | 35.61 | 50,361 |
Aug 17, 2023 | 34.20 | 34.20 | 34.00 | 34.00 | 33.26 | 250 |
Aug 16, 2023 | 32.90 | 34.30 | 32.90 | 34.30 | 33.56 | 578 |
Aug 15, 2023 | 33.10 | 33.40 | 32.90 | 33.40 | 32.68 | 2,036 |
Aug 14, 2023 | 35.00 | 35.00 | 33.20 | 34.20 | 33.46 | 3,207 |
Aug 11, 2023 | 35.90 | 35.90 | 35.10 | 35.20 | 34.44 | 975 |
Aug 10, 2023 | 36.00 | 36.50 | 36.00 | 36.50 | 35.71 | 256 |
Aug 9, 2023 | 37.10 | 37.10 | 36.60 | 37.00 | 36.20 | 1,689 |
Aug 8, 2023 | 37.30 | 37.50 | 36.60 | 36.90 | 36.10 | 3,681 |
Aug 7, 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 35.32 | 3 |
Aug 4, 2023 | 36.20 | 36.80 | 36.10 | 36.80 | 36.00 | 1,053 |
Aug 3, 2023 | 37.00 | 37.00 | 36.20 | 36.90 | 36.10 | 995 |
Aug 2, 2023 | 37.00 | 37.70 | 36.30 | 36.90 | 36.10 | 3,873 |
Aug 1, 2023 | 36.50 | 37.10 | 36.10 | 36.10 | 35.32 | 466 |
Jul 31, 2023 | 37.70 | 37.70 | 35.80 | 35.80 | 35.02 | 2,157 |
Jul 28, 2023 | 37.90 | 37.90 | 36.50 | 37.80 | 36.98 | 440 |
Jul 27, 2023 | 38.00 | 38.40 | 38.00 | 38.00 | 37.18 | 740 |
Jul 26, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 37.66 | - |
Jul 25, 2023 | 38.00 | 38.50 | 38.00 | 38.50 | 37.66 | 139 |
Jul 24, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 37.57 | 52 |
Jul 21, 2023 | 38.00 | 38.60 | 38.00 | 38.60 | 37.76 | 606 |
Jul 20, 2023 | 38.50 | 38.60 | 38.50 | 38.60 | 37.76 | 756 |
Jul 19, 2023 | 37.60 | 39.00 | 37.60 | 38.20 | 37.37 | 1,854 |
Jul 18, 2023 | 38.20 | 38.20 | 37.60 | 37.70 | 36.88 | 2,027 |
Jul 17, 2023 | 37.50 | 38.80 | 37.50 | 38.30 | 37.47 | 640 |
Jul 14, 2023 | 38.50 | 38.50 | 37.50 | 37.50 | 36.69 | 129 |
Jul 13, 2023 | 38.90 | 38.90 | 37.30 | 38.50 | 37.66 | 919 |
Jul 12, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.15 | - |
Jul 11, 2023 | 38.30 | 39.00 | 38.20 | 39.00 | 38.15 | 1,450 |
Jul 10, 2023 | 37.80 | 38.90 | 37.80 | 38.50 | 37.66 | 1,161 |
Jul 7, 2023 | 37.50 | 38.60 | 37.50 | 38.60 | 37.76 | 69 |
Jul 6, 2023 | 37.50 | 38.00 | 37.50 | 38.00 | 37.18 | 748 |
Jul 5, 2023 | 37.30 | 38.00 | 37.30 | 38.00 | 37.18 | 12 |
Jul 4, 2023 | 36.80 | 38.40 | 36.60 | 38.40 | 37.57 | 2,317 |
Jul 3, 2023 | 38.50 | 38.50 | 38.00 | 38.00 | 37.18 | 1,408 |
Jun 30, 2023 | 39.20 | 39.90 | 37.70 | 38.90 | 38.06 | 15,084 |
Jun 29, 2023 | 40.70 | 40.70 | 38.90 | 40.00 | 39.13 | 7,192 |
Jun 28, 2023 | 40.10 | 40.70 | 40.10 | 40.70 | 39.82 | 286 |
Jun 27, 2023 | 40.40 | 40.50 | 39.50 | 40.50 | 39.62 | 179 |
Jun 26, 2023 | 38.00 | 40.30 | 38.00 | 40.30 | 39.43 | 625 |
Jun 22, 2023 | 39.30 | 39.30 | 37.10 | 39.10 | 38.25 | 4,716 |
Jun 21, 2023 | 38.90 | 39.30 | 37.90 | 39.30 | 38.45 | 856 |
Jun 20, 2023 | 38.20 | 38.60 | 38.20 | 38.60 | 37.76 | 3,262 |
Jun 19, 2023 | 37.50 | 38.20 | 37.50 | 38.20 | 37.37 | 173 |
Jun 16, 2023 | 38.00 | 38.90 | 37.00 | 38.90 | 38.06 | 2,825 |
Jun 15, 2023 | 36.30 | 37.70 | 35.30 | 37.70 | 36.88 | 2,985 |
Jun 14, 2023 | 36.30 | 37.50 | 35.10 | 36.30 | 35.51 | 2,821 |
Jun 13, 2023 | 37.00 | 37.40 | 37.00 | 37.40 | 36.59 | 270 |
Jun 12, 2023 | 36.30 | 38.10 | 35.00 | 36.80 | 36.00 | 6,309 |
Jun 9, 2023 | 36.00 | 36.40 | 35.90 | 35.90 | 35.12 | 3,877 |
Jun 8, 2023 | 35.90 | 35.90 | 35.10 | 35.90 | 35.12 | 430 |
Jun 7, 2023 | 34.10 | 35.30 | 34.10 | 35.30 | 34.53 | 1,038 |
Jun 5, 2023 | 34.90 | 34.90 | 33.70 | 34.90 | 34.14 | 3,244 |
Jun 2, 2023 | 35.20 | 35.30 | 35.20 | 35.30 | 34.53 | 657 |
Jun 1, 2023 | 34.10 | 35.00 | 34.10 | 34.30 | 33.56 | 1,462 |
May 31, 2023 | 36.50 | 36.80 | 35.00 | 35.00 | 34.24 | 5,746 |
May 30, 2023 | 35.80 | 36.80 | 34.90 | 36.80 | 36.00 | 721 |
May 29, 2023 | 34.80 | 35.80 | 34.80 | 35.80 | 35.02 | 164 |
May 26, 2023 | 34.50 | 36.00 | 34.50 | 35.90 | 35.12 | 2,099 |
May 25, 2023 | 34.80 | 35.50 | 34.20 | 35.50 | 34.73 | 3,479 |
May 24, 2023 | 35.90 | 36.00 | 35.10 | 36.00 | 35.22 | 1,187 |
May 23, 2023 | 36.30 | 36.30 | 35.40 | 35.90 | 35.12 | 250 |
May 22, 2023 | 35.40 | 35.90 | 34.70 | 35.90 | 35.12 | 2,554 |
May 19, 2023 | 35.40 | 36.30 | 34.60 | 35.40 | 34.63 | 6,244 |
May 17, 2023 | 36.60 | 36.60 | 35.40 | 35.40 | 34.63 | 3,851 |
May 16, 2023 | 37.10 | 37.10 | 36.10 | 36.20 | 35.41 | 5,084 |
May 15, 2023 | 35.30 | 36.10 | 35.10 | 36.00 | 35.22 | 8,926 |
May 12, 2023 | 35.80 | 36.50 | 34.00 | 35.90 | 35.12 | 17,756 |
May 11, 2023 | 40.00 | 40.40 | 35.40 | 35.70 | 34.93 | 13,378 |
May 10, 2023 | 39.80 | 40.30 | 38.50 | 40.00 | 39.13 | 3,703 |
May 9, 2023 | 36.90 | 40.00 | 36.90 | 39.10 | 38.25 | 3,468 |
May 8, 2023 | 39.30 | 39.30 | 37.20 | 37.50 | 36.69 | 37,085 |
May 5, 2023 | 47.00 | 47.00 | 39.20 | 39.30 | 38.45 | 20,604 |
May 4, 2023 | 47.40 | 47.40 | 45.60 | 47.30 | 46.27 | 2,372 |
May 3, 2023 | 47.40 | 47.40 | 46.80 | 46.80 | 45.78 | 1,422 |
May 2, 2023 | 46.00 | 47.40 | 46.00 | 46.90 | 45.88 | 9,998 |
Apr 28, 2023 | 45.30 | 45.80 | 45.20 | 45.80 | 44.81 | 1,450 |
Apr 27, 2023 | 44.50 | 45.70 | 44.50 | 45.00 | 44.02 | 1,385 |
Apr 26, 2023 | 45.20 | 45.70 | 42.90 | 43.00 | 42.07 | 2,504 |