Oslo - Delayed Quote • NOK
Aker BioMarine AS (AKBM.OL)
As of 2:06 PM 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 | 72.00 | 74.80 | 71.80 | 72.00 | 72.00 | 12,487 |
Apr 24, 2024 | 74.00 | 74.90 | 71.80 | 72.00 | 72.00 | 119,887 |
Apr 23, 2024 | 69.40 | 73.60 | 69.40 | 73.50 | 73.50 | 23,508 |
Apr 22, 2024 | 71.80 | 72.80 | 70.00 | 70.30 | 70.30 | 27,402 |
Apr 19, 2024 | 68.90 | 71.60 | 67.30 | 70.90 | 70.90 | 39,742 |
Apr 18, 2024 | 68.80 | 69.40 | 67.70 | 69.00 | 69.00 | 38,835 |
Apr 17, 2024 | 65.10 | 67.20 | 65.10 | 67.20 | 67.20 | 57,830 |
Apr 16, 2024 | 68.90 | 68.90 | 65.10 | 65.10 | 65.10 | 9,517 |
Apr 15, 2024 | 65.60 | 67.70 | 65.60 | 65.70 | 65.70 | 14,722 |
Apr 12, 2024 | 63.80 | 68.90 | 63.80 | 68.50 | 68.50 | 145,528 |
Apr 11, 2024 | 65.60 | 68.10 | 65.40 | 65.40 | 65.40 | 137,739 |
Apr 10, 2024 | 67.50 | 70.00 | 65.90 | 65.90 | 65.90 | 46,313 |
Apr 9, 2024 | 67.00 | 67.50 | 66.60 | 67.40 | 67.40 | 123,017 |
Apr 8, 2024 | 65.00 | 67.50 | 63.80 | 67.00 | 67.00 | 55,400 |
Apr 5, 2024 | 63.60 | 65.40 | 63.60 | 65.00 | 65.00 | 17,806 |
Apr 4, 2024 | 64.90 | 64.90 | 64.10 | 64.20 | 64.20 | 110,504 |
Apr 3, 2024 | 64.00 | 64.40 | 63.80 | 64.00 | 64.00 | 16,508 |
Apr 2, 2024 | 64.00 | 65.70 | 63.60 | 64.40 | 64.40 | 15,992 |
Mar 27, 2024 | 65.00 | 65.00 | 63.40 | 64.00 | 64.00 | 2,509 |
Mar 26, 2024 | 64.60 | 65.60 | 64.10 | 64.50 | 64.50 | 2,054 |
Mar 25, 2024 | 64.30 | 65.30 | 63.60 | 64.70 | 64.70 | 3,573 |
Mar 22, 2024 | 63.90 | 66.00 | 61.30 | 65.30 | 65.30 | 42,094 |
Mar 21, 2024 | 66.00 | 66.80 | 63.50 | 63.90 | 63.90 | 21,027 |
Mar 20, 2024 | 66.00 | 66.80 | 64.90 | 66.00 | 66.00 | 11,808 |
Mar 19, 2024 | 67.00 | 67.80 | 65.60 | 65.90 | 65.90 | 26,902 |
Mar 18, 2024 | 63.00 | 67.80 | 63.00 | 67.00 | 67.00 | 60,443 |
Mar 15, 2024 | 67.50 | 68.00 | 61.70 | 66.00 | 66.00 | 54,437 |
Mar 14, 2024 | 63.60 | 67.30 | 62.70 | 66.00 | 66.00 | 205,541 |
Mar 13, 2024 | 60.00 | 63.00 | 58.30 | 62.60 | 62.60 | 61,781 |
Mar 12, 2024 | 59.60 | 61.70 | 59.30 | 61.50 | 61.50 | 64,449 |
Mar 11, 2024 | 58.00 | 60.50 | 57.90 | 59.70 | 59.70 | 159,075 |
Mar 8, 2024 | 55.50 | 58.10 | 55.50 | 58.10 | 58.10 | 102,192 |
Mar 7, 2024 | 56.50 | 57.00 | 55.50 | 57.00 | 57.00 | 67,902 |
Mar 6, 2024 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 36,200 |
Mar 5, 2024 | 52.00 | 54.60 | 52.00 | 54.20 | 54.20 | 20,167 |
Mar 4, 2024 | 52.00 | 54.00 | 52.00 | 53.40 | 53.40 | 19,094 |
Mar 1, 2024 | 55.00 | 55.60 | 50.90 | 54.00 | 54.00 | 36,816 |
Feb 29, 2024 | 53.00 | 56.50 | 53.00 | 55.00 | 55.00 | 46,102 |
Feb 28, 2024 | 51.00 | 54.00 | 51.00 | 52.90 | 52.90 | 11,916 |
Feb 27, 2024 | 53.00 | 53.00 | 52.00 | 52.90 | 52.90 | 10,129 |
Feb 26, 2024 | 53.00 | 53.00 | 52.10 | 52.40 | 52.40 | 6,360 |
Feb 23, 2024 | 54.00 | 54.00 | 52.10 | 53.00 | 53.00 | 23,874 |
Feb 22, 2024 | 53.20 | 54.00 | 52.40 | 53.00 | 53.00 | 54,827 |
Feb 21, 2024 | 52.70 | 53.00 | 51.90 | 53.00 | 53.00 | 53,758 |
Feb 20, 2024 | 53.00 | 53.00 | 51.10 | 52.60 | 52.60 | 9,982 |
Feb 19, 2024 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 86,245 |
Feb 16, 2024 | 48.00 | 50.00 | 46.00 | 50.00 | 50.00 | 186,901 |
Feb 15, 2024 | 49.00 | 51.00 | 48.00 | 48.00 | 48.00 | 64,840 |
Feb 14, 2024 | 45.60 | 48.00 | 44.20 | 48.00 | 48.00 | 145,596 |
Feb 13, 2024 | 45.00 | 45.40 | 43.00 | 43.00 | 43.00 | 11,693 |
Feb 12, 2024 | 44.60 | 45.10 | 43.85 | 45.00 | 45.00 | 57,902 |
Feb 9, 2024 | 44.30 | 44.30 | 43.10 | 44.00 | 44.00 | 4,565 |
Feb 8, 2024 | 43.05 | 44.30 | 43.05 | 44.30 | 44.30 | 2,657 |
Feb 7, 2024 | 43.55 | 43.75 | 43.55 | 43.55 | 43.55 | 17,094 |
Feb 6, 2024 | 43.20 | 45.75 | 43.20 | 44.95 | 44.95 | 20,124 |
Feb 5, 2024 | 47.00 | 47.00 | 44.00 | 45.00 | 45.00 | 8,045 |
Feb 2, 2024 | 43.70 | 46.00 | 43.70 | 46.00 | 46.00 | 4,711 |
Feb 1, 2024 | 45.40 | 45.40 | 44.00 | 45.00 | 45.00 | 5,440 |
Jan 31, 2024 | 45.35 | 45.35 | 44.05 | 45.25 | 45.25 | 2,190 |
Jan 30, 2024 | 45.60 | 45.60 | 43.95 | 45.50 | 45.50 | 2,270 |
Jan 29, 2024 | 45.60 | 45.60 | 44.25 | 45.50 | 45.50 | 8,538 |
Jan 26, 2024 | 45.00 | 45.50 | 44.05 | 45.50 | 45.50 | 36,990 |
Jan 25, 2024 | 45.40 | 45.40 | 44.00 | 44.00 | 44.00 | 60,543 |
Jan 24, 2024 | 45.50 | 45.50 | 43.55 | 45.45 | 45.45 | 81,076 |
Jan 23, 2024 | 45.65 | 45.65 | 44.15 | 45.60 | 45.60 | 10,206 |
Jan 22, 2024 | 42.15 | 45.85 | 42.15 | 44.65 | 44.65 | 4,970 |
Jan 19, 2024 | 44.25 | 45.20 | 43.65 | 45.20 | 45.20 | 15,358 |
Jan 18, 2024 | 45.00 | 45.75 | 44.00 | 45.75 | 45.75 | 14,914 |
Jan 17, 2024 | 45.90 | 45.90 | 44.05 | 45.45 | 45.45 | 3,063 |
Jan 16, 2024 | 44.20 | 44.85 | 44.20 | 44.50 | 44.50 | 8,751 |
Jan 15, 2024 | 44.30 | 45.30 | 44.30 | 44.30 | 44.30 | 4,596 |
Jan 12, 2024 | 43.70 | 45.00 | 43.70 | 44.60 | 44.60 | 2,083 |
Jan 11, 2024 | 46.00 | 46.00 | 44.20 | 44.20 | 44.20 | 3,745 |
Jan 10, 2024 | 46.00 | 46.50 | 44.35 | 44.60 | 44.60 | 2,441 |
Jan 9, 2024 | 45.20 | 46.00 | 45.05 | 46.00 | 46.00 | 2,261 |
Jan 8, 2024 | 47.00 | 47.00 | 44.85 | 45.20 | 45.20 | 2,032 |
Jan 5, 2024 | 46.60 | 47.40 | 45.45 | 46.00 | 46.00 | 42,560 |
Jan 4, 2024 | 45.50 | 45.90 | 44.60 | 45.30 | 45.30 | 11,051 |
Jan 3, 2024 | 46.00 | 46.80 | 44.75 | 44.75 | 44.75 | 38,608 |
Jan 2, 2024 | 45.00 | 46.00 | 44.65 | 44.85 | 44.85 | 3,006 |
Dec 29, 2023 | 45.00 | 46.00 | 43.05 | 46.00 | 46.00 | 34,263 |
Dec 28, 2023 | 45.00 | 45.00 | 43.75 | 45.00 | 45.00 | 29,866 |
Dec 27, 2023 | 44.00 | 44.50 | 43.00 | 44.50 | 44.50 | 29,763 |
Dec 22, 2023 | 42.50 | 44.00 | 42.50 | 43.50 | 43.50 | 26,716 |
Dec 21, 2023 | 44.00 | 44.00 | 42.50 | 42.50 | 42.50 | 29,664 |
Dec 20, 2023 | 43.00 | 43.80 | 42.75 | 42.75 | 42.75 | 16,438 |
Dec 19, 2023 | 43.05 | 43.70 | 42.45 | 42.45 | 42.45 | 9,573 |
Dec 18, 2023 | 44.00 | 44.00 | 43.05 | 43.90 | 43.90 | 5,097 |
Dec 15, 2023 | 44.60 | 44.60 | 42.75 | 42.75 | 42.75 | 56,242 |
Dec 14, 2023 | 43.00 | 44.00 | 42.45 | 43.80 | 43.80 | 185,640 |
Dec 13, 2023 | 42.00 | 43.55 | 41.90 | 41.90 | 41.90 | 16,482 |
Dec 12, 2023 | 40.60 | 42.95 | 40.60 | 41.50 | 41.50 | 110,591 |
Dec 11, 2023 | 40.50 | 42.05 | 40.50 | 41.80 | 41.80 | 119,213 |
Dec 8, 2023 | 39.55 | 42.80 | 39.55 | 42.00 | 42.00 | 74,978 |
Dec 7, 2023 | 40.90 | 41.00 | 39.70 | 39.75 | 39.75 | 24,832 |
Dec 6, 2023 | 43.00 | 43.00 | 40.95 | 41.00 | 41.00 | 5,736 |
Dec 5, 2023 | 40.05 | 43.05 | 40.05 | 42.85 | 42.85 | 1,297 |
Dec 4, 2023 | 40.00 | 41.95 | 40.00 | 40.85 | 40.85 | 4,352 |
Dec 1, 2023 | 43.00 | 43.00 | 40.45 | 40.75 | 40.75 | 24,553 |
Nov 30, 2023 | 42.40 | 43.30 | 42.20 | 42.20 | 42.20 | 8,799 |
Nov 29, 2023 | 44.00 | 44.00 | 42.40 | 42.40 | 42.40 | 7,913 |
Nov 28, 2023 | 42.00 | 43.70 | 42.00 | 43.65 | 43.65 | 2,686 |
Nov 27, 2023 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2,635 |
Nov 24, 2023 | 44.50 | 44.80 | 43.70 | 44.00 | 44.00 | 19,386 |
Nov 23, 2023 | 43.05 | 44.30 | 43.00 | 44.00 | 44.00 | 251,813 |
Nov 22, 2023 | 44.30 | 45.05 | 43.35 | 43.70 | 43.70 | 5,997 |
Nov 21, 2023 | 42.00 | 44.30 | 42.00 | 44.30 | 44.30 | 3,466 |
Nov 20, 2023 | 43.65 | 44.20 | 42.70 | 42.90 | 42.90 | 5,611 |
Nov 17, 2023 | 44.00 | 44.00 | 42.70 | 43.60 | 43.60 | 6,565 |
Nov 16, 2023 | 46.00 | 46.25 | 41.50 | 42.60 | 42.60 | 31,229 |
Nov 15, 2023 | 43.60 | 46.45 | 43.60 | 45.70 | 45.70 | 93,663 |
Nov 14, 2023 | 46.00 | 46.00 | 43.15 | 43.60 | 43.60 | 25,420 |
Nov 13, 2023 | 45.65 | 47.45 | 44.50 | 46.45 | 46.45 | 11,108 |
Nov 10, 2023 | 42.00 | 45.90 | 41.95 | 45.65 | 45.65 | 122,252 |
Nov 9, 2023 | 42.25 | 42.25 | 41.05 | 41.70 | 41.70 | 4,639 |
Nov 8, 2023 | 42.30 | 42.30 | 41.40 | 42.00 | 42.00 | 7,522 |
Nov 7, 2023 | 42.90 | 42.90 | 40.95 | 42.00 | 42.00 | 6,890 |
Nov 6, 2023 | 41.50 | 42.85 | 37.40 | 42.30 | 42.30 | 129,121 |
Nov 3, 2023 | 37.45 | 41.15 | 37.45 | 41.15 | 41.15 | 36,572 |
Nov 2, 2023 | 39.00 | 39.20 | 38.45 | 39.20 | 39.20 | 149,020 |
Nov 1, 2023 | 38.90 | 39.25 | 37.05 | 39.25 | 39.25 | 17,010 |
Oct 31, 2023 | 37.00 | 37.50 | 36.60 | 37.00 | 37.00 | 7,531 |
Oct 30, 2023 | 37.00 | 39.80 | 36.20 | 37.00 | 37.00 | 23,649 |
Oct 27, 2023 | 38.60 | 38.60 | 37.00 | 37.00 | 37.00 | 21,392 |
Oct 26, 2023 | 39.80 | 40.00 | 38.15 | 38.25 | 38.25 | 36,421 |
Oct 25, 2023 | 39.00 | 39.25 | 38.50 | 38.90 | 38.90 | 6,264 |
Oct 24, 2023 | 37.50 | 39.05 | 37.50 | 39.00 | 39.00 | 2,936 |
Oct 23, 2023 | 39.00 | 39.20 | 38.00 | 38.90 | 38.90 | 18,183 |
Oct 20, 2023 | 37.00 | 39.60 | 37.00 | 39.05 | 39.05 | 33,161 |
Oct 19, 2023 | 38.55 | 38.55 | 38.00 | 38.15 | 38.15 | 8,505 |
Oct 18, 2023 | 39.50 | 39.50 | 38.55 | 38.55 | 38.55 | 9,496 |
Oct 17, 2023 | 39.90 | 39.90 | 38.55 | 39.15 | 39.15 | 8,059 |
Oct 16, 2023 | 40.00 | 40.00 | 37.95 | 39.50 | 39.50 | 27,145 |
Oct 13, 2023 | 40.00 | 40.00 | 38.75 | 38.95 | 38.95 | 15,432 |
Oct 12, 2023 | 40.00 | 41.00 | 39.10 | 39.10 | 39.10 | 35,566 |
Oct 11, 2023 | 38.00 | 40.20 | 38.00 | 40.20 | 40.20 | 29,809 |
Oct 10, 2023 | 37.00 | 37.45 | 36.60 | 37.20 | 37.20 | 156,043 |
Oct 9, 2023 | 37.00 | 38.50 | 36.80 | 37.00 | 37.00 | 38,488 |
Oct 6, 2023 | 38.50 | 38.80 | 37.40 | 38.00 | 38.00 | 30,119 |
Oct 5, 2023 | 37.00 | 38.45 | 37.00 | 38.00 | 38.00 | 26,175 |
Oct 4, 2023 | 37.70 | 39.60 | 37.65 | 38.00 | 38.00 | 9,780 |
Oct 3, 2023 | 38.75 | 39.40 | 38.55 | 38.55 | 38.55 | 4,016 |
Oct 2, 2023 | 40.30 | 40.30 | 39.10 | 39.65 | 39.65 | 11,750 |
Sep 29, 2023 | 38.00 | 40.10 | 38.00 | 39.30 | 39.30 | 17,092 |
Sep 28, 2023 | 39.70 | 39.85 | 39.40 | 39.70 | 39.70 | 5,842 |
Sep 27, 2023 | 39.50 | 40.90 | 39.50 | 39.70 | 39.70 | 32,689 |
Sep 26, 2023 | 39.25 | 40.90 | 39.10 | 40.00 | 40.00 | 74,363 |
Sep 25, 2023 | 40.50 | 40.70 | 39.05 | 39.85 | 39.85 | 21,947 |
Sep 22, 2023 | 38.50 | 40.55 | 38.50 | 39.45 | 39.45 | 40,829 |
Sep 21, 2023 | 38.20 | 39.95 | 38.00 | 38.55 | 38.55 | 565,368 |
Sep 20, 2023 | 40.00 | 40.75 | 38.40 | 38.40 | 38.40 | 160,571 |
Sep 19, 2023 | 41.50 | 41.50 | 39.70 | 40.00 | 40.00 | 42,572 |
Sep 18, 2023 | 42.50 | 42.50 | 40.95 | 41.90 | 41.90 | 7,027 |
Sep 15, 2023 | 42.50 | 43.55 | 41.70 | 42.75 | 42.75 | 40,678 |
Sep 14, 2023 | 43.00 | 43.45 | 42.10 | 42.85 | 42.85 | 124,551 |
Sep 13, 2023 | 44.00 | 44.00 | 42.55 | 42.70 | 42.70 | 4,392 |
Sep 12, 2023 | 42.05 | 44.25 | 41.85 | 44.00 | 44.00 | 11,129 |
Sep 11, 2023 | 43.40 | 43.40 | 41.95 | 42.10 | 42.10 | 4,326 |
Sep 8, 2023 | 44.00 | 44.00 | 42.05 | 42.70 | 42.70 | 297,976 |
Sep 7, 2023 | 45.00 | 45.00 | 43.05 | 44.05 | 44.05 | 18,967 |
Sep 6, 2023 | 44.25 | 46.00 | 42.95 | 46.00 | 46.00 | 44,315 |
Sep 5, 2023 | 44.75 | 44.75 | 44.25 | 44.25 | 44.25 | 23,985 |
Sep 4, 2023 | 45.00 | 45.85 | 43.00 | 44.95 | 44.95 | 5,096 |
Sep 1, 2023 | 45.90 | 45.90 | 44.85 | 45.55 | 45.55 | 3,269 |
Aug 31, 2023 | 44.45 | 45.95 | 44.45 | 45.90 | 45.90 | 8,650 |
Aug 30, 2023 | 45.70 | 46.00 | 44.90 | 46.00 | 46.00 | 27,784 |
Aug 29, 2023 | 45.75 | 45.90 | 45.20 | 45.70 | 45.70 | 3,958 |
Aug 28, 2023 | 45.70 | 46.00 | 43.00 | 45.75 | 45.75 | 36,064 |
Aug 25, 2023 | 46.00 | 47.60 | 43.85 | 45.80 | 45.80 | 52,081 |
Aug 24, 2023 | 48.50 | 49.10 | 46.05 | 46.55 | 46.55 | 53,843 |
Aug 23, 2023 | 49.65 | 49.65 | 47.30 | 48.50 | 48.50 | 133,924 |
Aug 22, 2023 | 47.60 | 48.80 | 47.55 | 48.50 | 48.50 | 7,366 |
Aug 21, 2023 | 47.80 | 49.75 | 47.65 | 47.65 | 47.65 | 8,973 |
Aug 18, 2023 | 49.00 | 49.10 | 47.65 | 47.70 | 47.70 | 46,814 |
Aug 17, 2023 | 48.50 | 49.20 | 48.00 | 48.45 | 48.45 | 67,877 |
Aug 16, 2023 | 49.30 | 49.30 | 46.55 | 48.50 | 48.50 | 8,215 |
Aug 15, 2023 | 45.65 | 49.75 | 44.85 | 49.40 | 49.40 | 251,156 |
Aug 14, 2023 | 45.00 | 45.00 | 44.05 | 44.35 | 44.35 | 128,357 |
Aug 11, 2023 | 43.50 | 46.10 | 43.50 | 45.00 | 45.00 | 30,562 |
Aug 10, 2023 | 45.00 | 46.30 | 43.00 | 44.00 | 44.00 | 37,586 |
Aug 9, 2023 | 44.00 | 46.75 | 44.00 | 45.05 | 45.05 | 105,653 |
Aug 8, 2023 | 45.85 | 46.70 | 45.00 | 45.40 | 45.40 | 81,337 |
Aug 7, 2023 | 45.85 | 46.00 | 45.40 | 45.65 | 45.65 | 40,269 |
Aug 4, 2023 | 44.40 | 45.90 | 44.10 | 45.80 | 45.80 | 192,748 |
Aug 3, 2023 | 42.00 | 44.45 | 41.95 | 44.10 | 44.10 | 879,283 |
Aug 2, 2023 | 41.40 | 42.10 | 41.00 | 42.10 | 42.10 | 215,761 |
Aug 1, 2023 | 41.75 | 41.95 | 40.50 | 41.85 | 41.85 | 65,080 |
Jul 31, 2023 | 38.85 | 42.15 | 38.80 | 41.95 | 41.95 | 119,819 |
Jul 28, 2023 | 37.50 | 39.45 | 37.50 | 38.85 | 38.85 | 13,291 |
Jul 27, 2023 | 37.05 | 38.15 | 37.05 | 37.90 | 37.90 | 15,860 |
Jul 26, 2023 | 37.00 | 37.40 | 36.35 | 37.15 | 37.15 | 13,375 |
Jul 25, 2023 | 40.90 | 40.90 | 37.65 | 37.65 | 37.65 | 13,571 |
Jul 24, 2023 | 40.35 | 40.75 | 37.30 | 40.35 | 40.35 | 48,220 |
Jul 21, 2023 | 40.25 | 40.90 | 38.40 | 40.80 | 40.80 | 116,535 |
Jul 20, 2023 | 36.50 | 40.80 | 36.50 | 40.70 | 40.70 | 149,536 |
Jul 19, 2023 | 36.00 | 37.60 | 36.00 | 37.15 | 37.15 | 49,619 |
Jul 18, 2023 | 36.00 | 36.65 | 35.00 | 36.35 | 36.35 | 67,600 |
Jul 17, 2023 | 34.15 | 36.20 | 34.15 | 36.00 | 36.00 | 149,208 |
Jul 14, 2023 | 35.00 | 35.00 | 32.05 | 34.00 | 34.00 | 47,636 |
Jul 13, 2023 | 35.00 | 35.85 | 35.00 | 35.70 | 35.70 | 25,633 |
Jul 12, 2023 | 33.95 | 35.50 | 33.50 | 35.00 | 35.00 | 145,823 |
Jul 11, 2023 | 30.55 | 33.60 | 30.55 | 33.50 | 33.50 | 44,493 |
Jul 10, 2023 | 31.10 | 31.50 | 30.90 | 31.40 | 31.40 | 19,261 |
Jul 7, 2023 | 31.90 | 31.90 | 31.25 | 31.45 | 31.45 | 14,433 |
Jul 6, 2023 | 32.05 | 32.05 | 30.35 | 31.95 | 31.95 | 33,303 |
Jul 5, 2023 | 32.65 | 32.90 | 32.15 | 32.80 | 32.80 | 5,595 |
Jul 4, 2023 | 32.80 | 33.75 | 32.60 | 33.00 | 33.00 | 8,090 |
Jul 3, 2023 | 34.30 | 34.30 | 32.65 | 32.80 | 32.80 | 29,700 |
Jun 30, 2023 | 33.55 | 34.80 | 33.55 | 34.05 | 34.05 | 11,195 |
Jun 29, 2023 | 34.75 | 34.75 | 33.10 | 33.25 | 33.25 | 12,153 |
Jun 28, 2023 | 35.00 | 35.10 | 34.10 | 34.20 | 34.20 | 14,332 |
Jun 27, 2023 | 34.70 | 34.70 | 34.00 | 34.25 | 34.25 | 27,394 |
Jun 26, 2023 | 34.40 | 34.40 | 33.50 | 33.85 | 33.85 | 9,660 |
Jun 23, 2023 | 32.60 | 34.95 | 32.60 | 34.40 | 34.40 | 8,451 |
Jun 22, 2023 | 33.00 | 34.80 | 33.00 | 34.55 | 34.55 | 24,173 |
Jun 21, 2023 | 32.55 | 35.00 | 32.55 | 34.65 | 34.65 | 49,963 |
Jun 20, 2023 | 33.85 | 34.50 | 33.80 | 34.05 | 34.05 | 25,259 |
Jun 19, 2023 | 34.95 | 34.95 | 33.20 | 34.45 | 34.45 | 40,613 |
Jun 16, 2023 | 34.00 | 34.70 | 33.65 | 34.60 | 34.60 | 588,073 |
Jun 15, 2023 | 35.30 | 35.30 | 33.35 | 33.35 | 33.35 | 80,861 |
Jun 14, 2023 | 32.35 | 34.40 | 32.35 | 34.40 | 34.40 | 56,953 |
Jun 13, 2023 | 32.30 | 34.90 | 32.30 | 34.10 | 34.10 | 16,603 |
Jun 12, 2023 | 33.20 | 34.80 | 32.00 | 33.90 | 33.90 | 218,765 |
Jun 9, 2023 | 33.30 | 34.50 | 31.50 | 33.20 | 33.20 | 229,486 |
Jun 8, 2023 | 34.10 | 35.45 | 32.50 | 33.25 | 33.25 | 157,628 |
Jun 7, 2023 | 35.20 | 36.50 | 34.20 | 34.20 | 34.20 | 104,705 |
Jun 6, 2023 | 36.50 | 36.50 | 35.15 | 36.20 | 36.20 | 5,092 |
Jun 5, 2023 | 36.20 | 36.20 | 35.05 | 36.00 | 36.00 | 12,137 |
Jun 2, 2023 | 35.20 | 36.20 | 34.05 | 34.65 | 34.65 | 17,062 |
Jun 1, 2023 | 35.75 | 36.20 | 35.30 | 35.30 | 35.30 | 13,468 |
May 31, 2023 | 36.80 | 36.80 | 34.55 | 35.05 | 35.05 | 28,478 |
May 30, 2023 | 34.00 | 36.95 | 33.55 | 35.20 | 35.20 | 17,868 |
May 26, 2023 | 34.00 | 34.65 | 33.40 | 34.00 | 34.00 | 37,927 |
May 25, 2023 | 34.50 | 37.15 | 33.90 | 33.90 | 33.90 | 33,855 |
May 24, 2023 | 35.05 | 35.30 | 34.50 | 34.60 | 34.60 | 25,203 |
May 23, 2023 | 35.95 | 36.00 | 35.05 | 35.20 | 35.20 | 14,967 |
May 22, 2023 | 36.75 | 37.10 | 35.95 | 35.95 | 35.95 | 17,695 |
May 19, 2023 | 37.00 | 37.25 | 36.20 | 36.75 | 36.75 | 7,342 |
May 16, 2023 | 36.10 | 36.70 | 36.10 | 36.70 | 36.70 | 1,890 |
May 15, 2023 | 36.70 | 37.45 | 36.15 | 36.40 | 36.40 | 9,405 |
May 12, 2023 | 37.85 | 37.85 | 36.10 | 37.50 | 37.50 | 5,631 |
May 11, 2023 | 37.85 | 37.85 | 36.25 | 37.40 | 37.40 | 8,604 |
May 10, 2023 | 37.90 | 37.90 | 36.50 | 36.50 | 36.50 | 280 |
May 9, 2023 | 38.10 | 38.10 | 36.10 | 36.50 | 36.50 | 4,042 |
May 8, 2023 | 36.80 | 36.80 | 36.00 | 36.10 | 36.10 | 8,957 |
May 5, 2023 | 37.00 | 37.85 | 36.50 | 36.80 | 36.80 | 9,458 |
May 4, 2023 | 37.60 | 38.85 | 36.70 | 37.40 | 37.40 | 14,574 |
May 3, 2023 | 38.95 | 38.95 | 37.60 | 37.60 | 37.60 | 9,411 |
May 2, 2023 | 37.90 | 39.90 | 37.55 | 37.60 | 37.60 | 17,320 |
Apr 28, 2023 | 41.90 | 41.90 | 37.50 | 39.95 | 39.95 | 26,171 |
Apr 27, 2023 | 40.90 | 41.90 | 38.65 | 40.90 | 40.90 | 10,050 |
Apr 26, 2023 | 37.05 | 42.30 | 37.05 | 40.00 | 40.00 | 108,214 |
Apr 25, 2023 | 37.90 | 38.70 | 37.50 | 38.00 | 38.00 | 3,477 |