Oslo - Delayed Quote • NOK
SpareBank 1 Helgeland (HELG.OL)
At close: 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 | 127.88 | 127.92 | 126.50 | 127.92 | 127.92 | 304 |
Apr 25, 2024 | 127.90 | 127.92 | 127.90 | 127.92 | 127.92 | 1,270 |
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 |