Oslo - Delayed Quote • NOK
Europris ASA (EPR.OL)
At close: April 26 at 4:25 PM GMT+2
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 26, 2024 | 69.95 | 69.95 | 68.10 | 68.70 | 68.70 | 528,636 |
Apr 25, 2024 | 74.35 | 74.35 | 68.05 | 69.50 | 69.50 | 1,798,324 |
Apr 24, 2024 | 79.70 | 79.80 | 78.65 | 79.05 | 79.05 | 104,486 |
Apr 23, 2024 | 79.65 | 79.75 | 78.50 | 79.30 | 79.30 | 68,570 |
Apr 22, 2024 | 79.00 | 79.00 | 78.05 | 78.30 | 78.30 | 87,821 |
Apr 19, 2024 | 78.25 | 78.85 | 77.40 | 78.80 | 78.80 | 160,771 |
Apr 18, 2024 | 77.70 | 79.35 | 77.70 | 78.95 | 78.95 | 137,203 |
Apr 17, 2024 | 80.00 | 80.45 | 78.65 | 78.65 | 78.65 | 111,792 |
Apr 16, 2024 | 81.65 | 81.75 | 80.15 | 80.35 | 80.35 | 77,106 |
Apr 15, 2024 | 81.40 | 82.50 | 80.00 | 82.05 | 82.05 | 135,419 |
Apr 12, 2024 | 81.00 | 82.00 | 80.65 | 81.80 | 81.80 | 153,620 |
Apr 11, 2024 | 80.50 | 81.20 | 80.35 | 80.35 | 80.35 | 139,088 |
Apr 10, 2024 | 80.25 | 81.00 | 79.80 | 80.70 | 80.70 | 327,820 |
Apr 9, 2024 | 80.95 | 81.40 | 80.15 | 80.45 | 80.45 | 167,143 |
Apr 8, 2024 | 77.60 | 81.00 | 77.60 | 80.50 | 80.50 | 282,515 |
Apr 5, 2024 | 76.70 | 77.00 | 76.35 | 76.90 | 76.90 | 546,748 |
Apr 4, 2024 | 78.95 | 79.15 | 76.80 | 76.90 | 76.90 | 151,071 |
Apr 3, 2024 | 79.00 | 79.70 | 78.35 | 78.95 | 78.95 | 125,976 |
Apr 2, 2024 | 79.00 | 79.80 | 78.45 | 78.80 | 78.80 | 350,140 |
Mar 27, 2024 | 79.00 | 79.35 | 78.00 | 78.00 | 78.00 | 118,751 |
Mar 26, 2024 | 77.00 | 78.05 | 76.25 | 78.05 | 78.05 | 124,397 |
Mar 25, 2024 | 74.00 | 76.20 | 74.00 | 76.10 | 76.10 | 130,233 |
Mar 22, 2024 | 74.20 | 75.65 | 74.20 | 74.95 | 74.95 | 256,631 |
Mar 21, 2024 | 74.65 | 74.95 | 73.00 | 73.50 | 73.50 | 237,647 |
Mar 20, 2024 | 74.35 | 74.90 | 74.35 | 74.65 | 74.65 | 121,011 |
Mar 19, 2024 | 74.20 | 74.65 | 74.00 | 74.30 | 74.30 | 165,139 |
Mar 18, 2024 | 75.15 | 75.15 | 74.20 | 74.20 | 74.20 | 102,186 |
Mar 15, 2024 | 73.55 | 74.70 | 73.55 | 74.70 | 74.70 | 291,126 |
Mar 14, 2024 | 74.00 | 74.70 | 73.65 | 74.00 | 74.00 | 98,396 |
Mar 13, 2024 | 74.90 | 75.80 | 74.50 | 74.80 | 74.80 | 179,116 |
Mar 12, 2024 | 73.30 | 74.80 | 73.30 | 74.80 | 74.80 | 170,648 |
Mar 11, 2024 | 72.30 | 73.05 | 72.05 | 73.00 | 73.00 | 63,272 |
Mar 8, 2024 | 72.00 | 73.25 | 72.00 | 72.55 | 72.55 | 73,581 |
Mar 7, 2024 | 71.90 | 72.65 | 71.50 | 72.30 | 72.30 | 66,908 |
Mar 6, 2024 | 73.85 | 73.85 | 71.95 | 71.95 | 71.95 | 73,115 |
Mar 5, 2024 | 73.15 | 73.65 | 73.00 | 73.05 | 73.05 | 84,359 |
Mar 4, 2024 | 74.00 | 74.35 | 73.50 | 73.50 | 73.50 | 135,801 |
Mar 1, 2024 | 74.25 | 75.55 | 73.55 | 73.90 | 73.90 | 148,119 |
Feb 29, 2024 | 71.90 | 73.15 | 71.45 | 73.15 | 73.15 | 182,157 |
Feb 28, 2024 | 72.05 | 72.45 | 71.20 | 71.90 | 71.90 | 94,632 |
Feb 27, 2024 | 71.00 | 72.05 | 71.00 | 72.05 | 72.05 | 91,770 |
Feb 26, 2024 | 71.00 | 72.35 | 71.00 | 72.00 | 72.00 | 89,746 |
Feb 23, 2024 | 71.10 | 72.15 | 70.70 | 72.10 | 72.10 | 100,316 |
Feb 22, 2024 | 71.10 | 72.35 | 71.10 | 71.65 | 71.65 | 85,729 |
Feb 21, 2024 | 71.65 | 72.30 | 70.80 | 71.50 | 71.50 | 104,101 |
Feb 20, 2024 | 72.55 | 72.65 | 71.70 | 72.25 | 72.25 | 106,185 |
Feb 19, 2024 | 71.80 | 72.45 | 71.25 | 72.35 | 72.35 | 58,232 |
Feb 16, 2024 | 71.40 | 72.25 | 71.30 | 72.10 | 72.10 | 146,204 |
Feb 15, 2024 | 72.50 | 72.60 | 71.35 | 71.70 | 71.70 | 223,442 |
Feb 14, 2024 | 74.00 | 74.10 | 72.55 | 72.55 | 72.55 | 121,995 |
Feb 13, 2024 | 72.05 | 74.15 | 72.05 | 74.00 | 74.00 | 193,806 |
Feb 12, 2024 | 72.05 | 73.00 | 72.05 | 72.65 | 72.65 | 116,879 |
Feb 9, 2024 | 73.10 | 73.15 | 72.05 | 72.45 | 72.45 | 181,989 |
Feb 8, 2024 | 74.00 | 74.05 | 73.10 | 73.30 | 73.30 | 130,258 |
Feb 7, 2024 | 74.00 | 74.30 | 73.00 | 74.00 | 74.00 | 163,405 |
Feb 6, 2024 | 76.10 | 76.25 | 74.00 | 74.00 | 74.00 | 216,765 |
Feb 5, 2024 | 75.50 | 76.45 | 75.50 | 76.25 | 76.25 | 217,831 |
Feb 2, 2024 | 76.35 | 76.35 | 72.90 | 75.50 | 75.50 | 401,265 |
Feb 1, 2024 | 73.45 | 77.80 | 72.80 | 76.65 | 76.65 | 798,123 |
Jan 31, 2024 | 79.00 | 79.50 | 78.45 | 78.95 | 78.95 | 181,489 |
Jan 30, 2024 | 80.05 | 80.20 | 79.15 | 79.35 | 79.35 | 177,337 |
Jan 29, 2024 | 79.10 | 80.25 | 79.10 | 80.25 | 80.25 | 151,333 |
Jan 26, 2024 | 81.60 | 81.60 | 79.70 | 80.20 | 80.20 | 143,930 |
Jan 25, 2024 | 81.30 | 81.80 | 81.05 | 81.60 | 81.60 | 137,164 |
Jan 24, 2024 | 82.00 | 82.35 | 81.20 | 81.30 | 81.30 | 161,590 |
Jan 23, 2024 | 82.00 | 82.55 | 81.15 | 81.55 | 81.55 | 152,381 |
Jan 22, 2024 | 80.60 | 81.95 | 80.15 | 81.95 | 81.95 | 202,684 |
Jan 19, 2024 | 80.35 | 80.75 | 79.75 | 80.00 | 80.00 | 349,470 |
Jan 18, 2024 | 80.80 | 80.80 | 79.35 | 80.35 | 80.35 | 320,062 |
Jan 17, 2024 | 80.00 | 80.50 | 79.65 | 80.00 | 80.00 | 248,136 |
Jan 16, 2024 | 80.00 | 81.10 | 79.85 | 80.20 | 80.20 | 391,736 |
Jan 15, 2024 | 79.40 | 79.70 | 78.65 | 79.60 | 79.60 | 143,063 |
Jan 12, 2024 | 79.00 | 80.05 | 78.95 | 80.00 | 80.00 | 154,219 |
Jan 11, 2024 | 79.20 | 80.00 | 78.55 | 78.60 | 78.60 | 180,579 |
Jan 10, 2024 | 80.00 | 80.00 | 78.75 | 79.20 | 79.20 | 148,834 |
Jan 9, 2024 | 77.95 | 80.00 | 77.55 | 79.75 | 79.75 | 280,598 |
Jan 8, 2024 | 76.85 | 77.75 | 76.50 | 77.75 | 77.75 | 85,270 |
Jan 5, 2024 | 78.00 | 78.55 | 76.35 | 76.85 | 76.85 | 106,823 |
Jan 4, 2024 | 77.35 | 78.00 | 77.35 | 78.00 | 78.00 | 178,985 |
Jan 3, 2024 | 76.60 | 77.50 | 76.40 | 77.20 | 77.20 | 177,632 |
Jan 2, 2024 | 76.70 | 77.70 | 76.25 | 76.40 | 76.40 | 215,689 |
Dec 29, 2023 | 76.60 | 77.25 | 76.30 | 76.75 | 76.75 | 133,357 |
Dec 28, 2023 | 76.00 | 76.60 | 75.40 | 76.60 | 76.60 | 87,983 |
Dec 27, 2023 | 75.80 | 76.10 | 74.80 | 75.65 | 75.65 | 127,193 |
Dec 22, 2023 | 75.00 | 75.85 | 74.10 | 75.85 | 75.85 | 125,826 |
Dec 21, 2023 | 75.00 | 76.45 | 75.00 | 75.40 | 75.40 | 183,027 |
Dec 20, 2023 | 75.50 | 76.45 | 75.10 | 75.85 | 75.85 | 194,200 |
Dec 19, 2023 | 74.50 | 77.10 | 74.50 | 75.95 | 75.95 | 650,927 |
Dec 18, 2023 | 70.00 | 74.55 | 69.30 | 73.55 | 73.55 | 623,607 |
Dec 15, 2023 | 70.50 | 71.10 | 69.30 | 69.60 | 69.60 | 182,187 |
Dec 14, 2023 | 70.50 | 71.75 | 70.10 | 70.10 | 70.10 | 130,788 |
Dec 13, 2023 | 71.30 | 71.30 | 69.70 | 70.75 | 70.75 | 137,525 |
Dec 12, 2023 | 70.65 | 71.40 | 70.25 | 71.40 | 71.40 | 147,820 |
Dec 11, 2023 | 70.60 | 71.35 | 70.15 | 71.30 | 71.30 | 145,990 |
Dec 8, 2023 | 70.90 | 71.35 | 70.40 | 71.35 | 71.35 | 145,162 |
Dec 7, 2023 | 72.00 | 72.00 | 70.65 | 70.90 | 70.90 | 88,252 |
Dec 6, 2023 | 72.10 | 72.30 | 71.65 | 72.10 | 72.10 | 113,516 |
Dec 5, 2023 | 72.00 | 72.25 | 71.10 | 71.55 | 71.55 | 129,910 |
Dec 4, 2023 | 72.15 | 72.50 | 70.85 | 71.35 | 71.35 | 101,094 |
Dec 1, 2023 | 71.60 | 72.45 | 71.50 | 72.15 | 72.15 | 95,727 |
Nov 30, 2023 | 71.20 | 71.85 | 70.90 | 71.60 | 71.60 | 325,506 |
Nov 29, 2023 | 70.50 | 71.80 | 70.15 | 71.45 | 71.45 | 137,883 |
Nov 28, 2023 | 70.70 | 70.75 | 70.00 | 70.75 | 70.75 | 77,300 |
Nov 27, 2023 | 69.50 | 70.85 | 69.50 | 70.60 | 70.60 | 310,173 |
Nov 24, 2023 | 68.45 | 69.75 | 68.45 | 69.75 | 69.75 | 232,317 |
Nov 23, 2023 | 67.50 | 68.45 | 67.30 | 68.45 | 68.45 | 345,129 |
Nov 22, 2023 | 68.15 | 68.35 | 67.40 | 67.65 | 67.65 | 75,850 |
Nov 21, 2023 | 68.50 | 68.70 | 67.65 | 68.05 | 68.05 | 104,367 |
Nov 20, 2023 | 69.85 | 69.85 | 68.15 | 68.45 | 68.45 | 83,364 |
Nov 17, 2023 | 69.00 | 69.45 | 68.50 | 69.20 | 69.20 | 102,164 |
Nov 16, 2023 | 69.40 | 69.45 | 68.90 | 69.00 | 69.00 | 129,916 |
Nov 15, 2023 | 69.00 | 69.90 | 68.50 | 69.55 | 69.55 | 239,368 |
Nov 14, 2023 | 67.10 | 68.85 | 67.00 | 68.80 | 68.80 | 308,382 |
Nov 13, 2023 | 67.45 | 67.85 | 66.75 | 67.15 | 67.15 | 161,655 |
Nov 10, 2023 | 66.85 | 67.40 | 66.50 | 67.40 | 67.40 | 170,610 |
Nov 9, 2023 | 67.00 | 67.10 | 65.90 | 67.10 | 67.10 | 277,804 |
Nov 8, 2023 | 64.70 | 67.00 | 64.70 | 67.00 | 67.00 | 294,027 |
Nov 7, 2023 | 65.80 | 66.55 | 64.65 | 64.70 | 64.70 | 117,189 |
Nov 6, 2023 | 64.00 | 66.10 | 63.70 | 66.05 | 66.05 | 405,406 |
Nov 3, 2023 | 63.10 | 64.00 | 62.35 | 63.75 | 63.75 | 387,817 |
Nov 2, 2023 | 62.10 | 64.30 | 61.95 | 63.10 | 63.10 | 297,675 |
Nov 1, 2023 | 63.25 | 63.65 | 62.70 | 63.10 | 63.10 | 136,376 |
Oct 31, 2023 | 63.80 | 63.80 | 62.80 | 63.25 | 63.25 | 164,421 |
Oct 30, 2023 | 63.00 | 63.60 | 62.50 | 62.80 | 62.80 | 138,374 |
Oct 27, 2023 | 63.00 | 63.10 | 62.30 | 62.80 | 62.80 | 114,416 |
Oct 26, 2023 | 62.00 | 62.50 | 61.60 | 62.00 | 62.00 | 73,856 |
Oct 25, 2023 | 63.70 | 63.90 | 61.80 | 62.10 | 62.10 | 289,233 |
Oct 24, 2023 | 62.70 | 63.80 | 62.40 | 63.65 | 63.65 | 208,172 |
Oct 23, 2023 | 62.00 | 62.70 | 61.10 | 62.00 | 62.00 | 172,462 |
Oct 20, 2023 | 63.00 | 63.00 | 62.25 | 62.40 | 62.40 | 219,638 |
Oct 19, 2023 | 62.30 | 63.75 | 62.00 | 63.00 | 63.00 | 211,284 |
Oct 18, 2023 | 61.50 | 62.30 | 61.05 | 62.20 | 62.20 | 119,366 |
Oct 17, 2023 | 61.60 | 61.70 | 60.80 | 61.20 | 61.20 | 115,326 |
Oct 16, 2023 | 61.65 | 61.90 | 60.60 | 61.55 | 61.55 | 159,973 |
Oct 13, 2023 | 61.50 | 62.20 | 61.20 | 62.10 | 62.10 | 112,698 |
Oct 12, 2023 | 61.00 | 61.75 | 60.50 | 61.75 | 61.75 | 188,240 |
Oct 11, 2023 | 61.55 | 61.55 | 60.25 | 60.65 | 60.65 | 220,545 |
Oct 10, 2023 | 60.10 | 61.55 | 60.05 | 61.20 | 61.20 | 275,836 |
Oct 9, 2023 | 59.30 | 60.75 | 59.20 | 60.15 | 60.15 | 405,588 |
Oct 6, 2023 | 59.00 | 59.90 | 58.60 | 59.00 | 59.00 | 151,609 |
Oct 5, 2023 | 59.40 | 59.50 | 58.40 | 59.10 | 59.10 | 182,640 |
Oct 4, 2023 | 59.25 | 59.30 | 58.20 | 58.40 | 58.40 | 183,952 |
Oct 3, 2023 | 60.00 | 60.00 | 58.75 | 59.30 | 59.30 | 219,070 |
Oct 2, 2023 | 60.00 | 61.40 | 59.55 | 59.65 | 59.65 | 349,097 |
Sep 29, 2023 | 59.00 | 60.15 | 59.00 | 59.75 | 59.75 | 255,871 |
Sep 28, 2023 | 57.50 | 58.75 | 57.50 | 58.60 | 58.60 | 233,160 |
Sep 27, 2023 | 58.05 | 58.45 | 57.55 | 58.40 | 58.40 | 97,197 |
Sep 26, 2023 | 58.00 | 58.75 | 57.70 | 58.05 | 58.05 | 132,343 |
Sep 25, 2023 | 59.00 | 59.05 | 57.80 | 58.40 | 58.40 | 236,452 |
Sep 22, 2023 | 59.35 | 59.35 | 58.90 | 59.15 | 59.15 | 87,373 |
Sep 21, 2023 | 59.90 | 59.90 | 58.60 | 59.35 | 59.35 | 149,684 |
Sep 20, 2023 | 59.65 | 59.80 | 58.85 | 59.70 | 59.70 | 206,429 |
Sep 19, 2023 | 59.00 | 59.70 | 58.90 | 59.55 | 59.55 | 129,777 |
Sep 18, 2023 | 60.30 | 60.30 | 59.10 | 59.15 | 59.15 | 247,376 |
Sep 15, 2023 | 60.75 | 61.15 | 60.05 | 60.40 | 60.40 | 402,713 |
Sep 14, 2023 | 60.95 | 61.55 | 60.60 | 60.75 | 60.75 | 129,124 |
Sep 13, 2023 | 61.20 | 61.60 | 60.60 | 60.60 | 60.60 | 192,493 |
Sep 12, 2023 | 61.70 | 62.70 | 60.90 | 60.95 | 60.95 | 128,448 |
Sep 11, 2023 | 60.60 | 61.85 | 60.60 | 61.70 | 61.70 | 116,414 |
Sep 8, 2023 | 60.05 | 61.35 | 59.85 | 61.05 | 61.05 | 190,318 |
Sep 7, 2023 | 60.45 | 60.60 | 59.80 | 60.05 | 60.05 | 95,362 |
Sep 6, 2023 | 60.00 | 60.55 | 59.80 | 60.00 | 60.00 | 172,781 |
Sep 5, 2023 | 59.80 | 60.40 | 59.55 | 60.40 | 60.40 | 54,158 |
Sep 4, 2023 | 60.70 | 60.90 | 59.85 | 59.95 | 59.95 | 73,017 |
Sep 1, 2023 | 60.60 | 60.70 | 60.15 | 60.35 | 60.35 | 75,208 |
Aug 31, 2023 | 59.65 | 60.60 | 59.60 | 60.60 | 60.60 | 516,808 |
Aug 30, 2023 | 59.85 | 60.40 | 59.65 | 59.65 | 59.65 | 126,950 |
Aug 29, 2023 | 60.50 | 60.55 | 59.60 | 59.85 | 59.85 | 73,218 |
Aug 28, 2023 | 61.30 | 61.30 | 60.15 | 60.50 | 60.50 | 117,977 |
Aug 25, 2023 | 60.60 | 61.20 | 60.25 | 61.00 | 61.00 | 123,168 |
Aug 24, 2023 | 61.50 | 61.75 | 60.45 | 60.75 | 60.75 | 90,135 |
Aug 23, 2023 | 61.40 | 61.60 | 60.45 | 60.85 | 60.85 | 120,196 |
Aug 22, 2023 | 62.75 | 62.80 | 61.40 | 61.40 | 61.40 | 160,354 |
Aug 21, 2023 | 63.00 | 63.65 | 62.70 | 62.75 | 62.75 | 185,073 |
Aug 18, 2023 | 63.30 | 63.65 | 61.80 | 61.95 | 61.95 | 169,227 |
Aug 17, 2023 | 63.65 | 63.80 | 62.75 | 63.70 | 63.70 | 165,724 |
Aug 16, 2023 | 62.60 | 63.70 | 62.10 | 63.70 | 63.70 | 125,934 |
Aug 15, 2023 | 62.80 | 63.40 | 62.20 | 62.40 | 62.40 | 215,095 |
Aug 14, 2023 | 62.35 | 63.35 | 61.95 | 62.25 | 62.25 | 180,805 |
Aug 11, 2023 | 61.05 | 61.75 | 61.05 | 61.50 | 61.50 | 136,103 |
Aug 10, 2023 | 61.35 | 61.95 | 61.30 | 61.50 | 61.50 | 160,297 |
Aug 9, 2023 | 61.70 | 61.75 | 60.70 | 61.30 | 61.30 | 217,658 |
Aug 8, 2023 | 61.80 | 62.15 | 61.25 | 61.70 | 61.70 | 170,193 |
Aug 7, 2023 | 60.80 | 61.35 | 60.55 | 61.30 | 61.30 | 81,255 |
Aug 4, 2023 | 61.30 | 61.30 | 60.60 | 60.60 | 60.60 | 163,308 |
Aug 3, 2023 | 60.95 | 61.05 | 60.50 | 61.00 | 61.00 | 115,530 |
Aug 2, 2023 | 61.30 | 61.30 | 60.45 | 61.00 | 61.00 | 121,256 |
Aug 1, 2023 | 60.60 | 61.30 | 60.45 | 61.30 | 61.30 | 173,558 |
Jul 31, 2023 | 60.45 | 61.70 | 60.40 | 61.50 | 61.50 | 275,230 |
Jul 28, 2023 | 61.15 | 61.25 | 60.25 | 60.45 | 60.45 | 73,283 |
Jul 27, 2023 | 60.80 | 61.60 | 60.80 | 61.15 | 61.15 | 72,152 |
Jul 26, 2023 | 61.45 | 61.80 | 60.80 | 60.80 | 60.80 | 138,814 |
Jul 25, 2023 | 61.75 | 61.80 | 61.45 | 61.45 | 61.45 | 78,712 |
Jul 24, 2023 | 61.80 | 62.15 | 61.25 | 61.75 | 61.75 | 136,833 |
Jul 21, 2023 | 62.50 | 62.50 | 61.85 | 61.95 | 61.95 | 151,424 |
Jul 20, 2023 | 61.50 | 62.15 | 61.50 | 61.95 | 61.95 | 127,677 |
Jul 19, 2023 | 62.00 | 62.20 | 61.60 | 61.65 | 61.65 | 197,464 |
Jul 18, 2023 | 61.20 | 62.10 | 60.85 | 61.75 | 61.75 | 195,428 |
Jul 17, 2023 | 61.60 | 62.00 | 61.00 | 61.15 | 61.15 | 118,862 |
Jul 14, 2023 | 63.20 | 63.50 | 60.60 | 62.00 | 62.00 | 340,438 |
Jul 13, 2023 | 67.00 | 67.50 | 63.30 | 63.30 | 63.30 | 396,852 |
Jul 12, 2023 | 68.00 | 68.35 | 67.05 | 68.25 | 68.25 | 105,043 |
Jul 11, 2023 | 66.65 | 68.10 | 66.65 | 67.70 | 67.70 | 204,693 |
Jul 10, 2023 | 66.50 | 67.55 | 65.70 | 67.55 | 67.55 | 214,079 |
Jul 7, 2023 | 68.00 | 68.00 | 66.75 | 67.10 | 67.10 | 172,693 |
Jul 6, 2023 | 69.00 | 69.25 | 68.05 | 68.30 | 68.30 | 167,654 |
Jul 5, 2023 | 69.60 | 69.80 | 68.95 | 69.25 | 69.25 | 237,981 |
Jul 4, 2023 | 70.75 | 70.75 | 69.60 | 70.30 | 70.30 | 232,385 |
Jul 3, 2023 | 71.60 | 71.65 | 69.30 | 71.15 | 71.15 | 302,219 |
Jun 30, 2023 | 72.00 | 72.30 | 71.50 | 71.60 | 71.60 | 347,057 |
Jun 29, 2023 | 72.10 | 72.40 | 71.45 | 72.10 | 72.10 | 99,423 |
Jun 28, 2023 | 70.10 | 72.15 | 70.10 | 72.15 | 72.15 | 134,669 |
Jun 27, 2023 | 71.60 | 71.75 | 70.25 | 70.80 | 70.80 | 113,179 |
Jun 26, 2023 | 71.05 | 71.80 | 70.70 | 71.65 | 71.65 | 230,468 |
Jun 23, 2023 | 72.50 | 72.50 | 71.10 | 71.40 | 71.40 | 665,654 |
Jun 22, 2023 | 71.00 | 72.00 | 70.80 | 71.70 | 71.70 | 179,942 |
Jun 21, 2023 | 73.00 | 73.00 | 71.45 | 71.60 | 71.60 | 140,965 |
Jun 20, 2023 | 71.35 | 73.00 | 71.00 | 73.00 | 73.00 | 156,208 |
Jun 19, 2023 | 72.00 | 72.00 | 71.15 | 71.65 | 71.65 | 119,770 |
Jun 16, 2023 | 72.00 | 72.40 | 71.95 | 72.05 | 72.05 | 185,672 |
Jun 15, 2023 | 72.80 | 72.90 | 72.30 | 72.70 | 72.70 | 192,798 |
Jun 14, 2023 | 72.00 | 73.00 | 71.80 | 73.00 | 73.00 | 181,095 |
Jun 13, 2023 | 71.55 | 72.40 | 71.05 | 72.40 | 72.40 | 137,115 |
Jun 12, 2023 | 71.05 | 71.75 | 71.00 | 71.50 | 71.50 | 194,528 |
Jun 9, 2023 | 69.55 | 71.05 | 69.55 | 71.05 | 71.05 | 228,909 |
Jun 8, 2023 | 69.40 | 69.75 | 68.75 | 69.45 | 69.45 | 132,767 |
Jun 7, 2023 | 69.15 | 71.05 | 69.15 | 70.55 | 70.55 | 197,360 |
Jun 6, 2023 | 71.00 | 71.40 | 69.15 | 69.15 | 69.15 | 247,293 |
Jun 5, 2023 | 72.00 | 72.25 | 71.10 | 72.25 | 72.25 | 262,236 |
Jun 2, 2023 | 71.05 | 72.40 | 70.95 | 71.90 | 71.90 | 211,700 |
Jun 1, 2023 | 73.15 | 73.15 | 69.30 | 70.50 | 70.50 | 3,452,280 |
May 31, 2023 | 71.85 | 73.40 | 71.65 | 73.40 | 73.40 | 521,808 |
May 30, 2023 | 71.05 | 72.75 | 71.05 | 72.25 | 72.25 | 229,130 |
May 26, 2023 | 71.35 | 71.55 | 70.90 | 71.25 | 71.25 | 111,311 |
May 25, 2023 | 71.00 | 71.90 | 70.60 | 71.05 | 71.05 | 184,163 |
May 24, 2023 | 73.80 | 73.80 | 70.50 | 70.80 | 70.80 | 312,560 |
May 23, 2023 | 75.30 | 75.70 | 74.20 | 74.65 | 74.65 | 188,485 |
May 22, 2023 | 75.35 | 75.75 | 75.05 | 75.35 | 75.35 | 111,252 |
May 19, 2023 | 75.00 | 75.70 | 74.60 | 75.15 | 75.15 | 159,330 |
May 16, 2023 | 76.25 | 76.75 | 75.35 | 75.45 | 75.45 | 209,969 |
May 15, 2023 | 76.30 | 77.15 | 76.05 | 76.85 | 76.85 | 227,092 |
May 12, 2023 | 75.50 | 76.45 | 75.00 | 76.00 | 76.00 | 217,168 |
May 11, 2023 | 75.50 | 76.25 | 75.05 | 75.40 | 75.40 | 156,450 |
May 10, 2023 | 75.10 | 76.00 | 74.60 | 75.00 | 75.00 | 110,017 |
May 9, 2023 | 74.40 | 75.10 | 74.00 | 75.00 | 75.00 | 328,311 |
May 8, 2023 | 74.90 | 74.90 | 73.15 | 74.35 | 74.35 | 589,734 |
May 5, 2023 | 73.95 | 74.90 | 73.30 | 74.90 | 74.90 | 387,879 |
May 4, 2023 | 75.00 | 75.00 | 73.60 | 73.95 | 73.95 | 173,011 |
May 3, 2023 | 76.10 | 76.10 | 74.95 | 75.25 | 75.25 | 189,592 |
May 2, 2023 | 76.30 | 76.55 | 74.95 | 76.30 | 76.30 | 264,704 |
Apr 28, 2023 | 75.50 | 76.50 | 73.60 | 76.25 | 76.25 | 332,573 |
Apr 27, 2023 | 72.40 | 76.00 | 72.10 | 75.15 | 75.15 | 695,980 |
Apr 26, 2023 | 71.50 | 72.20 | 71.20 | 72.10 | 72.10 | 356,026 |