OMX Stockholm Mid Cap GI

OMXSMCGI
🏛️ sweden →
935.38
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:01 959.00 959.00 959.00 959.00 0.0K
09:02 959.31 959.31 959.31 959.31 0.0K
09:03 959.26 959.26 959.26 959.26 0.0K
09:04 959.67 959.67 959.67 959.67 0.0K
09:05 959.80 959.80 959.80 959.80 0.0K
09:06 959.96 959.96 959.96 959.96 0.0K
09:07 960.09 960.09 960.09 960.09 0.0K
09:08 959.09 959.09 959.09 959.09 0.0K
09:09 958.91 958.91 958.91 958.91 0.0K
09:10 958.58 958.58 958.58 958.58 0.0K
09:11 959.07 959.07 959.07 959.07 0.0K
09:12 959.05 959.05 959.05 959.05 0.0K
09:13 959.07 959.07 959.07 959.07 0.0K
09:14 958.64 958.64 958.64 958.64 0.0K
09:15 958.20 958.20 958.20 958.20 0.0K
09:16 957.85 957.85 957.85 957.85 0.0K
09:17 957.80 957.80 957.80 957.80 0.0K
09:18 957.77 957.77 957.77 957.77 0.0K
09:19 957.34 957.34 957.34 957.34 0.0K
09:20 957.07 957.07 957.07 957.07 0.0K
09:21 956.78 956.78 956.78 956.78 0.0K
09:22 956.78 956.78 956.78 956.78 0.0K
09:23 956.43 956.43 956.43 956.43 0.0K
09:24 955.82 955.82 955.82 955.82 0.0K
09:25 955.27 955.27 955.27 955.27 0.0K
09:26 954.95 954.95 954.95 954.95 0.0K
09:27 954.91 954.91 954.91 954.91 0.0K
09:28 954.84 954.84 954.84 954.84 0.0K
09:29 954.89 954.89 954.89 954.89 0.0K
09:30 954.95 954.95 954.95 954.95 0.0K
09:31 955.15 955.15 955.15 955.15 0.0K
09:32 955.49 955.49 955.49 955.49 0.0K
09:33 956.31 956.31 956.31 956.31 0.0K
09:34 956.51 956.51 956.51 956.51 0.0K
09:35 956.83 956.83 956.83 956.83 0.0K
09:36 956.66 956.66 956.66 956.66 0.0K
09:37 956.85 956.85 956.85 956.85 0.0K
09:38 956.87 956.87 956.87 956.87 0.0K
09:39 957.09 957.09 957.09 957.09 0.0K
09:40 956.92 956.92 956.92 956.92 0.0K
09:41 957.04 957.04 957.04 957.04 0.0K
09:42 957.04 957.04 957.04 957.04 0.0K
09:43 957.14 957.14 957.14 957.14 0.0K
09:44 957.17 957.17 957.17 957.17 0.0K
09:45 956.96 956.96 956.96 956.96 0.0K
09:46 956.97 956.97 956.97 956.97 0.0K
09:47 957.00 957.00 957.00 957.00 0.0K
09:48 956.80 956.80 956.80 956.80 0.0K
09:49 956.64 956.64 956.64 956.64 0.0K
09:50 956.81 956.81 956.81 956.81 0.0K
09:51 956.98 956.98 956.98 956.98 0.0K
09:52 957.11 957.11 957.11 957.11 0.0K
09:53 957.23 957.23 957.23 957.23 0.0K
09:54 957.27 957.27 957.27 957.27 0.0K
09:55 957.09 957.09 957.09 957.09 0.0K
09:56 956.93 956.93 956.93 956.93 0.0K
09:57 957.01 957.01 957.01 957.01 0.0K
09:58 956.82 956.82 956.82 956.82 0.0K
09:59 956.80 956.80 956.80 956.80 0.0K
10:00 956.77 956.77 956.77 956.77 0.0K
10:01 956.81 956.81 956.81 956.81 0.0K
10:02 956.76 956.76 956.76 956.76 0.0K
10:03 956.77 956.77 956.77 956.77 0.0K
10:04 956.87 956.87 956.87 956.87 0.0K
10:05 956.92 956.92 956.92 956.92 0.0K
10:06 956.97 956.97 956.97 956.97 0.0K
10:07 957.18 957.18 957.18 957.18 0.0K
10:08 957.28 957.28 957.28 957.28 0.0K
10:09 957.24 957.24 957.24 957.24 0.0K
10:10 957.35 957.35 957.35 957.35 0.0K
10:11 957.45 957.45 957.45 957.45 0.0K
10:12 957.39 957.39 957.39 957.39 0.0K
10:13 957.42 957.42 957.42 957.42 0.0K
10:14 957.45 957.45 957.45 957.45 0.0K
10:15 957.56 957.56 957.56 957.56 0.0K
10:16 957.41 957.41 957.41 957.41 0.0K
10:17 957.48 957.48 957.48 957.48 0.0K
10:18 957.47 957.47 957.47 957.47 0.0K
10:19 957.78 957.78 957.78 957.78 0.0K
10:20 957.61 957.61 957.61 957.61 0.0K
10:21 957.71 957.71 957.71 957.71 0.0K
10:22 957.62 957.62 957.62 957.62 0.0K
10:23 957.86 957.86 957.86 957.86 0.0K
10:24 957.64 957.64 957.64 957.64 0.0K
10:25 957.51 957.51 957.51 957.51 0.0K
10:26 957.24 957.24 957.24 957.24 0.0K
10:27 957.07 957.07 957.07 957.07 0.0K
10:28 957.01 957.01 957.01 957.01 0.0K
10:29 956.93 956.93 956.93 956.93 0.0K
10:30 956.95 956.95 956.95 956.95 0.0K
10:31 956.59 956.59 956.59 956.59 0.0K
10:32 956.53 956.53 956.53 956.53 0.0K
10:33 956.34 956.34 956.34 956.34 0.0K
10:34 956.10 956.10 956.10 956.10 0.0K
10:35 955.86 955.86 955.86 955.86 0.0K
10:36 955.99 955.99 955.99 955.99 0.0K
10:37 955.83 955.83 955.83 955.83 0.0K
10:38 955.85 955.85 955.85 955.85 0.0K
10:39 955.85 955.85 955.85 955.85 0.0K
10:40 955.83 955.83 955.83 955.83 0.0K
10:41 956.10 956.10 956.10 956.10 0.0K
10:42 956.18 956.18 956.18 956.18 0.0K
10:43 956.33 956.33 956.33 956.33 0.0K
10:44 956.50 956.50 956.50 956.50 0.0K
10:45 956.44 956.44 956.44 956.44 0.0K
10:46 956.44 956.44 956.44 956.44 0.0K
10:47 956.52 956.52 956.52 956.52 0.0K
10:48 956.59 956.59 956.59 956.59 0.0K
10:49 956.70 956.70 956.70 956.70 0.0K
10:50 956.66 956.66 956.66 956.66 0.0K
10:51 956.70 956.70 956.70 956.70 0.0K
10:52 956.81 956.81 956.81 956.81 0.0K
10:53 956.77 956.77 956.77 956.77 0.0K
10:54 956.74 956.74 956.74 956.74 0.0K
10:55 956.85 956.85 956.85 956.85 0.0K
10:56 956.92 956.92 956.92 956.92 0.0K
10:57 957.02 957.02 957.02 957.02 0.0K
10:58 956.88 956.88 956.88 956.88 0.0K
10:59 956.72 956.72 956.72 956.72 0.0K
11:00 956.88 956.88 956.88 956.88 0.0K
11:01 956.76 956.76 956.76 956.76 0.0K
11:02 956.69 956.69 956.69 956.69 0.0K
11:03 956.78 956.78 956.78 956.78 0.0K
11:04 956.57 956.57 956.57 956.57 0.0K
11:05 956.28 956.28 956.28 956.28 0.0K
11:06 956.17 956.17 956.17 956.17 0.0K
11:07 956.00 956.00 956.00 956.00 0.0K
11:08 955.96 955.96 955.96 955.96 0.0K
11:09 955.95 955.95 955.95 955.95 0.0K
11:10 955.83 955.83 955.83 955.83 0.0K
11:11 955.73 955.73 955.73 955.73 0.0K
11:12 955.65 955.65 955.65 955.65 0.0K
11:13 955.53 955.53 955.53 955.53 0.0K
11:14 955.32 955.32 955.32 955.32 0.0K
11:15 955.25 955.25 955.25 955.25 0.0K
11:16 955.07 955.07 955.07 955.07 0.0K
11:17 955.33 955.33 955.33 955.33 0.0K
11:18 955.26 955.26 955.26 955.26 0.0K
11:19 955.27 955.27 955.27 955.27 0.0K
11:20 954.95 954.95 954.95 954.95 0.0K
11:21 954.76 954.76 954.76 954.76 0.0K
11:22 954.63 954.63 954.63 954.63 0.0K
11:23 954.35 954.35 954.35 954.35 0.0K
11:24 954.22 954.22 954.22 954.22 0.0K
11:25 954.12 954.12 954.12 954.12 0.0K
11:26 954.24 954.24 954.24 954.24 0.0K
11:27 954.08 954.08 954.08 954.08 0.0K
11:28 954.06 954.06 954.06 954.06 0.0K
11:29 954.03 954.03 954.03 954.03 0.0K
11:30 954.10 954.10 954.10 954.10 0.0K
11:31 954.06 954.06 954.06 954.06 0.0K
11:32 953.75 953.75 953.75 953.75 0.0K
11:33 953.73 953.73 953.73 953.73 0.0K
11:34 953.63 953.63 953.63 953.63 0.0K
11:35 953.56 953.56 953.56 953.56 0.0K
11:36 953.45 953.45 953.45 953.45 0.0K
11:37 953.51 953.51 953.51 953.51 0.0K
11:38 953.35 953.35 953.35 953.35 0.0K
11:39 953.21 953.21 953.21 953.21 0.0K
11:40 952.86 952.86 952.86 952.86 0.0K
11:41 952.85 952.85 952.85 952.85 0.0K
11:42 952.74 952.74 952.74 952.74 0.0K
11:43 952.70 952.70 952.70 952.70 0.0K
11:44 952.64 952.64 952.64 952.64 0.0K
11:45 952.58 952.58 952.58 952.58 0.0K
11:46 952.63 952.63 952.63 952.63 0.0K
11:47 952.59 952.59 952.59 952.59 0.0K
11:48 952.46 952.46 952.46 952.46 0.0K
11:49 952.61 952.61 952.61 952.61 0.0K
11:50 952.56 952.56 952.56 952.56 0.0K
11:51 952.76 952.76 952.76 952.76 0.0K
11:52 952.70 952.70 952.70 952.70 0.0K
11:53 952.64 952.64 952.64 952.64 0.0K
11:54 952.60 952.60 952.60 952.60 0.0K
11:55 952.50 952.50 952.50 952.50 0.0K
11:56 952.49 952.49 952.49 952.49 0.0K
11:57 952.41 952.41 952.41 952.41 0.0K
11:58 952.44 952.44 952.44 952.44 0.0K
11:59 952.43 952.43 952.43 952.43 0.0K
12:00 952.33 952.33 952.33 952.33 0.0K
12:01 952.23 952.23 952.23 952.23 0.0K
12:02 952.36 952.36 952.36 952.36 0.0K
12:03 952.32 952.32 952.32 952.32 0.0K
12:04 952.25 952.25 952.25 952.25 0.0K
12:05 952.31 952.31 952.31 952.31 0.0K
12:06 952.45 952.45 952.45 952.45 0.0K
12:07 952.75 952.75 952.75 952.75 0.0K
12:08 952.97 952.97 952.97 952.97 0.0K
12:09 953.06 953.06 953.06 953.06 0.0K
12:10 953.06 953.06 953.06 953.06 0.0K
12:11 953.09 953.09 953.09 953.09 0.0K
12:12 953.19 953.19 953.19 953.19 0.0K
12:13 953.20 953.20 953.20 953.20 0.0K
12:14 953.25 953.25 953.25 953.25 0.0K
12:15 953.44 953.44 953.44 953.44 0.0K
12:16 953.32 953.32 953.32 953.32 0.0K
12:17 953.26 953.26 953.26 953.26 0.0K
12:18 953.22 953.22 953.22 953.22 0.0K
12:19 953.29 953.29 953.29 953.29 0.0K
12:20 953.27 953.27 953.27 953.27 0.0K
12:21 953.57 953.57 953.57 953.57 0.0K
12:22 953.63 953.63 953.63 953.63 0.0K
12:23 953.88 953.88 953.88 953.88 0.0K
12:24 953.67 953.67 953.67 953.67 0.0K
12:25 953.61 953.61 953.61 953.61 0.0K
12:26 953.60 953.60 953.60 953.60 0.0K
12:27 953.59 953.59 953.59 953.59 0.0K
12:28 953.61 953.61 953.61 953.61 0.0K
12:29 953.67 953.67 953.67 953.67 0.0K
12:30 953.80 953.80 953.80 953.80 0.0K
12:31 953.80 953.80 953.80 953.80 0.0K
12:32 953.89 953.89 953.89 953.89 0.0K
12:33 953.92 953.92 953.92 953.92 0.0K
12:34 954.03 954.03 954.03 954.03 0.0K
12:35 954.03 954.03 954.03 954.03 0.0K
12:36 954.11 954.11 954.11 954.11 0.0K
12:37 954.03 954.03 954.03 954.03 0.0K
12:38 953.89 953.89 953.89 953.89 0.0K
12:39 953.92 953.92 953.92 953.92 0.0K
12:40 953.93 953.93 953.93 953.93 0.0K
12:41 953.86 953.86 953.86 953.86 0.0K
12:42 953.97 953.97 953.97 953.97 0.0K
12:43 953.82 953.82 953.82 953.82 0.0K
12:44 953.94 953.94 953.94 953.94 0.0K
12:45 953.75 953.75 953.75 953.75 0.0K
12:46 953.77 953.77 953.77 953.77 0.0K
12:47 953.79 953.79 953.79 953.79 0.0K
12:48 953.72 953.72 953.72 953.72 0.0K
12:49 953.66 953.66 953.66 953.66 0.0K
12:50 953.63 953.63 953.63 953.63 0.0K
12:51 953.65 953.65 953.65 953.65 0.0K
12:52 953.69 953.69 953.69 953.69 0.0K
12:53 953.80 953.80 953.80 953.80 0.0K
12:54 953.78 953.78 953.78 953.78 0.0K
12:55 953.77 953.77 953.77 953.77 0.0K
12:56 953.78 953.78 953.78 953.78 0.0K
12:57 953.68 953.68 953.68 953.68 0.0K
12:58 953.58 953.58 953.58 953.58 0.0K
12:59 953.72 953.72 953.72 953.72 0.0K
13:00 953.63 953.63 953.63 953.63 0.0K
13:01 953.60 953.60 953.60 953.60 0.0K
13:02 953.51 953.51 953.51 953.51 0.0K
13:03 953.53 953.53 953.53 953.53 0.0K
13:04 953.57 953.57 953.57 953.57 0.0K
13:05 953.43 953.43 953.43 953.43 0.0K
13:06 953.41 953.41 953.41 953.41 0.0K
13:07 953.49 953.49 953.49 953.49 0.0K
13:08 953.43 953.43 953.43 953.43 0.0K
13:09 953.50 953.50 953.50 953.50 0.0K
13:10 953.38 953.38 953.38 953.38 0.0K
13:11 953.31 953.31 953.31 953.31 0.0K
13:12 953.32 953.32 953.32 953.32 0.0K
13:13 953.13 953.13 953.13 953.13 0.0K
13:14 953.09 953.09 953.09 953.09 0.0K
13:15 953.13 953.13 953.13 953.13 0.0K
13:16 953.14 953.14 953.14 953.14 0.0K
13:17 953.25 953.25 953.25 953.25 0.0K
13:18 953.35 953.35 953.35 953.35 0.0K
13:19 953.65 953.65 953.65 953.65 0.0K
13:20 953.87 953.87 953.87 953.87 0.0K
13:21 953.79 953.79 953.79 953.79 0.0K
13:22 953.95 953.95 953.95 953.95 0.0K
13:23 953.83 953.83 953.83 953.83 0.0K
13:24 953.84 953.84 953.84 953.84 0.0K
13:25 953.83 953.83 953.83 953.83 0.0K
13:26 953.90 953.90 953.90 953.90 0.0K
13:27 953.98 953.98 953.98 953.98 0.0K
13:28 954.10 954.10 954.10 954.10 0.0K
13:29 954.15 954.15 954.15 954.15 0.0K
13:30 954.19 954.19 954.19 954.19 0.0K
13:31 954.04 954.04 954.04 954.04 0.0K
13:32 954.09 954.09 954.09 954.09 0.0K
13:33 954.23 954.23 954.23 954.23 0.0K
13:34 954.38 954.38 954.38 954.38 0.0K
13:35 954.44 954.44 954.44 954.44 0.0K
13:36 954.46 954.46 954.46 954.46 0.0K
13:37 954.56 954.56 954.56 954.56 0.0K
13:38 954.55 954.55 954.55 954.55 0.0K
13:39 954.48 954.48 954.48 954.48 0.0K
13:40 954.47 954.47 954.47 954.47 0.0K
13:41 954.43 954.43 954.43 954.43 0.0K
13:42 954.35 954.35 954.35 954.35 0.0K
13:43 954.39 954.39 954.39 954.39 0.0K
13:44 954.38 954.38 954.38 954.38 0.0K
13:45 954.32 954.32 954.32 954.32 0.0K
13:46 954.35 954.35 954.35 954.35 0.0K
13:47 954.26 954.26 954.26 954.26 0.0K
13:48 954.34 954.34 954.34 954.34 0.0K
13:49 954.43 954.43 954.43 954.43 0.0K
13:50 954.21 954.21 954.21 954.21 0.0K
13:51 954.18 954.18 954.18 954.18 0.0K
13:52 954.23 954.23 954.23 954.23 0.0K
13:53 954.20 954.20 954.20 954.20 0.0K
13:54 954.19 954.19 954.19 954.19 0.0K
13:55 954.17 954.17 954.17 954.17 0.0K
13:56 954.15 954.15 954.15 954.15 0.0K
13:57 954.30 954.30 954.30 954.30 0.0K
13:58 954.45 954.45 954.45 954.45 0.0K
13:59 954.54 954.54 954.54 954.54 0.0K
14:00 954.66 954.66 954.66 954.66 0.0K
14:01 954.61 954.61 954.61 954.61 0.0K
14:02 954.73 954.73 954.73 954.73 0.0K
14:03 954.71 954.71 954.71 954.71 0.0K
14:04 954.52 954.52 954.52 954.52 0.0K
14:05 954.41 954.41 954.41 954.41 0.0K
14:06 954.35 954.35 954.35 954.35 0.0K
14:07 954.35 954.35 954.35 954.35 0.0K
14:08 954.25 954.25 954.25 954.25 0.0K
14:09 954.37 954.37 954.37 954.37 0.0K
14:10 954.35 954.35 954.35 954.35 0.0K
14:11 954.45 954.45 954.45 954.45 0.0K
14:12 954.44 954.44 954.44 954.44 0.0K
14:13 954.45 954.45 954.45 954.45 0.0K
14:14 954.22 954.22 954.22 954.22 0.0K
14:15 954.07 954.07 954.07 954.07 0.0K
14:16 954.06 954.06 954.06 954.06 0.0K
14:17 954.19 954.19 954.19 954.19 0.0K
14:18 954.18 954.18 954.18 954.18 0.0K
14:19 954.17 954.17 954.17 954.17 0.0K
14:20 954.12 954.12 954.12 954.12 0.0K
14:21 953.91 953.91 953.91 953.91 0.0K
14:22 954.11 954.11 954.11 954.11 0.0K
14:23 954.12 954.12 954.12 954.12 0.0K
14:24 954.09 954.09 954.09 954.09 0.0K
14:25 953.95 953.95 953.95 953.95 0.0K
14:26 954.11 954.11 954.11 954.11 0.0K
14:27 953.92 953.92 953.92 953.92 0.0K
14:28 953.90 953.90 953.90 953.90 0.0K
14:29 953.95 953.95 953.95 953.95 0.0K
14:30 953.98 953.98 953.98 953.98 0.0K
14:31 953.97 953.97 953.97 953.97 0.0K
14:32 953.92 953.92 953.92 953.92 0.0K
14:33 953.65 953.65 953.65 953.65 0.0K
14:34 953.50 953.50 953.50 953.50 0.0K
14:35 953.42 953.42 953.42 953.42 0.0K
14:36 953.39 953.39 953.39 953.39 0.0K
14:37 953.12 953.12 953.12 953.12 0.0K
14:38 952.51 952.51 952.51 952.51 0.0K
14:39 952.56 952.56 952.56 952.56 0.0K
14:40 952.65 952.65 952.65 952.65 0.0K
14:41 952.63 952.63 952.63 952.63 0.0K
14:42 952.58 952.58 952.58 952.58 0.0K
14:43 952.63 952.63 952.63 952.63 0.0K
14:44 952.75 952.75 952.75 952.75 0.0K
14:45 952.41 952.41 952.41 952.41 0.0K
14:46 952.20 952.20 952.20 952.20 0.0K
14:47 952.16 952.16 952.16 952.16 0.0K
14:48 952.07 952.07 952.07 952.07 0.0K
14:49 952.02 952.02 952.02 952.02 0.0K
14:50 951.98 951.98 951.98 951.98 0.0K
14:51 951.77 951.77 951.77 951.77 0.0K
14:52 951.84 951.84 951.84 951.84 0.0K
14:53 951.82 951.82 951.82 951.82 0.0K
14:54 951.80 951.80 951.80 951.80 0.0K
14:55 951.63 951.63 951.63 951.63 0.0K
14:56 951.53 951.53 951.53 951.53 0.0K
14:57 951.60 951.60 951.60 951.60 0.0K
14:58 951.68 951.68 951.68 951.68 0.0K
14:59 951.84 951.84 951.84 951.84 0.0K
15:00 951.92 951.92 951.92 951.92 0.0K
15:01 951.89 951.89 951.89 951.89 0.0K
15:02 951.97 951.97 951.97 951.97 0.0K
15:03 952.12 952.12 952.12 952.12 0.0K
15:04 952.13 952.13 952.13 952.13 0.0K
15:05 952.25 952.25 952.25 952.25 0.0K
15:06 952.29 952.29 952.29 952.29 0.0K
15:07 952.30 952.30 952.30 952.30 0.0K
15:08 952.39 952.39 952.39 952.39 0.0K
15:09 952.50 952.50 952.50 952.50 0.0K
15:10 952.61 952.61 952.61 952.61 0.0K
15:11 952.49 952.49 952.49 952.49 0.0K
15:12 952.44 952.44 952.44 952.44 0.0K
15:13 952.45 952.45 952.45 952.45 0.0K
15:14 952.35 952.35 952.35 952.35 0.0K
15:15 952.47 952.47 952.47 952.47 0.0K
15:16 952.25 952.25 952.25 952.25 0.0K
15:17 952.09 952.09 952.09 952.09 0.0K
15:18 951.87 951.87 951.87 951.87 0.0K
15:19 951.66 951.66 951.66 951.66 0.0K
15:20 951.58 951.58 951.58 951.58 0.0K
15:21 951.43 951.43 951.43 951.43 0.0K
15:22 951.49 951.49 951.49 951.49 0.0K
15:23 951.32 951.32 951.32 951.32 0.0K
15:24 951.27 951.27 951.27 951.27 0.0K
15:25 951.27 951.27 951.27 951.27 0.0K
15:26 951.25 951.25 951.25 951.25 0.0K
15:27 951.21 951.21 951.21 951.21 0.0K
15:28 951.31 951.31 951.31 951.31 0.0K
15:29 951.29 951.29 951.29 951.29 0.0K
15:30 951.14 951.14 951.14 951.14 0.0K
15:31 951.10 951.10 951.10 951.10 0.0K
15:32 950.92 950.92 950.92 950.92 0.0K
15:33 950.84 950.84 950.84 950.84 0.0K
15:34 950.82 950.82 950.82 950.82 0.0K
15:35 950.76 950.76 950.76 950.76 0.0K
15:36 950.77 950.77 950.77 950.77 0.0K
15:37 950.81 950.81 950.81 950.81 0.0K
15:38 950.92 950.92 950.92 950.92 0.0K
15:39 951.08 951.08 951.08 951.08 0.0K
15:40 950.92 950.92 950.92 950.92 0.0K
15:41 950.76 950.76 950.76 950.76 0.0K
15:42 951.02 951.02 951.02 951.02 0.0K
15:43 951.18 951.18 951.18 951.18 0.0K
15:44 951.03 951.03 951.03 951.03 0.0K
15:45 950.61 950.61 950.61 950.61 0.0K
15:46 950.43 950.43 950.43 950.43 0.0K
15:47 950.55 950.55 950.55 950.55 0.0K
15:48 950.69 950.69 950.69 950.69 0.0K
15:49 950.72 950.72 950.72 950.72 0.0K
15:50 950.94 950.94 950.94 950.94 0.0K
15:51 951.05 951.05 951.05 951.05 0.0K
15:52 951.23 951.23 951.23 951.23 0.0K
15:53 951.33 951.33 951.33 951.33 0.0K
15:54 951.38 951.38 951.38 951.38 0.0K
15:55 951.59 951.59 951.59 951.59 0.0K
15:56 951.73 951.73 951.73 951.73 0.0K
15:57 951.72 951.72 951.72 951.72 0.0K
15:58 951.85 951.85 951.85 951.85 0.0K
15:59 951.95 951.95 951.95 951.95 0.0K
16:00 952.04 952.04 952.04 952.04 0.0K
16:01 951.75 951.75 951.75 951.75 0.0K
16:02 951.75 951.75 951.75 951.75 0.0K
16:03 951.74 951.74 951.74 951.74 0.0K
16:04 951.74 951.74 951.74 951.74 0.0K
16:05 951.67 951.67 951.67 951.67 0.0K
16:06 951.54 951.54 951.54 951.54 0.0K
16:07 951.30 951.30 951.30 951.30 0.0K
16:08 951.24 951.24 951.24 951.24 0.0K
16:09 951.12 951.12 951.12 951.12 0.0K
16:10 951.02 951.02 951.02 951.02 0.0K
16:11 951.00 951.00 951.00 951.00 0.0K
16:12 950.84 950.84 950.84 950.84 0.0K
16:13 950.70 950.70 950.70 950.70 0.0K
16:14 950.73 950.73 950.73 950.73 0.0K
16:15 950.84 950.84 950.84 950.84 0.0K
16:16 950.65 950.65 950.65 950.65 0.0K
16:17 950.74 950.74 950.74 950.74 0.0K
16:18 950.83 950.83 950.83 950.83 0.0K
16:19 950.76 950.76 950.76 950.76 0.0K
16:20 950.61 950.61 950.61 950.61 0.0K
16:21 950.54 950.54 950.54 950.54 0.0K
16:22 950.52 950.52 950.52 950.52 0.0K
16:23 950.41 950.41 950.41 950.41 0.0K
16:24 950.47 950.47 950.47 950.47 0.0K
16:25 950.54 950.54 950.54 950.54 0.0K
16:26 950.47 950.47 950.47 950.47 0.0K
16:27 950.43 950.43 950.43 950.43 0.0K
16:28 950.26 950.26 950.26 950.26 0.0K
16:29 950.33 950.33 950.33 950.33 0.0K
16:30 950.23 950.23 950.23 950.23 0.0K
16:31 950.07 950.07 950.07 950.07 0.0K
16:32 950.09 950.09 950.09 950.09 0.0K
16:33 950.04 950.04 950.04 950.04 0.0K
16:34 949.99 949.99 949.99 949.99 0.0K
16:35 950.23 950.23 950.23 950.23 0.0K
16:36 950.21 950.21 950.21 950.21 0.0K
16:37 950.17 950.17 950.17 950.17 0.0K
16:38 950.15 950.15 950.15 950.15 0.0K
16:39 950.12 950.12 950.12 950.12 0.0K
16:40 950.05 950.05 950.05 950.05 0.0K
16:41 950.23 950.23 950.23 950.23 0.0K
16:42 950.25 950.25 950.25 950.25 0.0K
16:43 950.18 950.18 950.18 950.18 0.0K
16:44 950.30 950.30 950.30 950.30 0.0K
16:45 950.34 950.34 950.34 950.34 0.0K
16:46 950.43 950.43 950.43 950.43 0.0K
16:47 950.24 950.24 950.24 950.24 0.0K
16:48 950.43 950.43 950.43 950.43 0.0K
16:49 950.55 950.55 950.55 950.55 0.0K
16:50 950.65 950.65 950.65 950.65 0.0K
16:51 950.66 950.66 950.66 950.66 0.0K
16:52 950.63 950.63 950.63 950.63 0.0K
16:53 950.55 950.55 950.55 950.55 0.0K
16:54 950.50 950.50 950.50 950.50 0.0K
16:55 950.40 950.40 950.40 950.40 0.0K
16:56 950.37 950.37 950.37 950.37 0.0K
16:57 950.54 950.54 950.54 950.54 0.0K
16:58 950.68 950.68 950.68 950.68 0.0K
16:59 950.79 950.79 950.79 950.79 0.0K
17:00 950.61 950.61 950.61 950.61 0.0K
17:01 950.66 950.66 950.66 950.66 0.0K
17:02 950.67 950.67 950.67 950.67 0.0K
17:03 950.68 950.68 950.68 950.68 0.0K
17:04 950.79 950.79 950.79 950.79 0.0K
17:05 950.74 950.74 950.74 950.74 0.0K
17:06 950.80 950.80 950.80 950.80 0.0K
17:07 950.79 950.79 950.79 950.79 0.0K
17:08 950.73 950.73 950.73 950.73 0.0K
17:09 950.74 950.74 950.74 950.74 0.0K
17:10 950.67 950.67 950.67 950.67 0.0K
17:11 950.68 950.68 950.68 950.68 0.0K
17:12 950.67 950.67 950.67 950.67 0.0K
17:13 950.59 950.59 950.59 950.59 0.0K
17:14 950.54 950.54 950.54 950.54 0.0K
17:15 950.59 950.59 950.59 950.59 0.0K
17:16 950.40 950.40 950.40 950.40 0.0K
17:17 950.53 950.53 950.53 950.53 0.0K
17:18 950.49 950.49 950.49 950.49 0.0K
17:19 950.44 950.44 950.44 950.44 0.0K
17:20 950.61 950.61 950.61 950.61 0.0K
17:21 950.51 950.51 950.51 950.51 0.0K
17:22 950.51 950.51 950.51 950.51 0.0K
17:23 950.45 950.45 950.45 950.45 0.0K
17:24 950.33 950.33 950.33 950.33 0.0K
17:25 950.49 950.49 950.49 950.49 0.0K
17:30 950.54 950.54 950.54 950.54 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 937.80 941.48 932.25 935.38 0.0M
2025-09-28 932.33 935.95 928.88 933.90 0.0M
2025-09-26 932.33 935.95 928.88 933.90 0.0M
2025-09-25 939.07 939.26 929.09 929.09 0.0M
2025-09-24 947.06 947.99 940.04 940.04 0.0M
2025-09-23 951.67 959.96 949.08 949.07 0.0M
2025-09-22 959.00 960.09 949.99 950.54 0.0M
2025-09-21 962.15 964.31 957.79 959.36 0.0M
2025-09-19 962.15 964.31 957.79 959.36 0.0M
2025-09-18 953.79 964.08 953.79 961.34 0.0M
2025-09-17 951.20 955.61 950.25 951.20 0.0M
2025-09-16 954.07 957.85 948.31 948.31 0.0M
2025-09-15 954.34 961.65 952.29 952.81 0.0M
2025-09-12 950.18 955.84 945.88 953.18 0.0M
2025-09-11 947.94 951.06 944.71 947.76 0.0M
2025-09-10 944.35 951.75 944.35 945.82 0.0M
2025-09-09 937.72 941.81 936.28 940.31 0.0M
2025-09-08 931.81 942.99 930.52 937.90 0.0M
2025-09-05 923.40 932.25 923.40 927.96 0.0M
2025-09-04 913.95 921.18 913.95 920.03 0.0M
2025-09-03 917.15 922.34 911.80 912.93 0.0M
2025-09-02 933.75 934.25 912.86 912.86 0.0M
2025-09-01 935.78 939.14 932.17 934.36 0.0M
2025-08-29 938.89 943.14 935.25 935.25 0.0M
2025-08-28 947.94 951.17 938.68 940.14 0.0M
2025-08-27 950.67 951.24 944.11 945.83 0.0M
2025-08-26 955.09 955.09 948.73 949.43 0.0M
2025-08-25 958.44 961.62 956.81 956.81 0.0M
2025-08-22 947.71 960.57 947.34 960.57 0.0M
2025-08-21 944.93 949.36 943.05 948.43 0.0M
2025-08-20 940.16 946.06 938.23 944.56 0.0M
2025-08-19 934.85 944.21 934.85 943.37 0.0M
2025-08-18 934.31 938.47 930.42 932.82 0.0M
2025-08-15 937.99 939.21 933.01 933.01 0.0M
2025-08-14 935.07 938.36 934.64 935.87 0.0M
2025-08-13 938.86 942.10 933.55 934.58 0.0M
2025-08-12 939.89 943.73 936.88 937.83 0.0M
2025-08-11 943.32 944.09 937.11 937.11 0.0M
2025-08-08 945.85 947.91 942.44 942.72 0.0M
2025-08-07 941.63 947.54 941.63 944.44 0.0M
2025-08-06 946.03 949.54 938.71 938.72 0.0M
2025-08-05 942.11 945.67 941.77 943.42 0.0M
2025-08-04 936.62 939.99 932.62 938.06 0.0M
2025-08-01 938.22 938.47 930.61 932.84 0.0M
2025-07-31 948.80 953.10 942.10 942.10 0.0M
2025-07-30 952.67 954.70 945.06 945.37 0.0M
2025-07-29 954.42 958.60 949.45 949.82 0.0M
2025-07-28 965.38 967.70 952.57 952.71 0.0M
2025-07-27 957.27 959.46 959.46 959.46 0.0M
2025-07-25 957.27 959.46 954.36 959.46 0.0M
2025-07-24 956.33 961.25 955.79 957.48 0.0M
2025-07-23 946.67 955.38 946.67 953.11 0.0M
2025-07-22 945.25 946.79 940.82 941.50 0.0M
2025-07-21 947.48 952.62 945.29 945.40 0.0M
2025-07-18 952.61 955.03 945.39 946.80 0.0M
2025-07-17 956.54 958.57 953.81 956.98 0.0M
2025-07-16 957.64 961.67 953.93 953.93 0.0M
2025-07-15 954.63 964.66 954.63 956.89 0.0M
2025-07-14 951.67 957.00 951.40 954.16 0.0M
2025-07-11 964.31 964.79 953.77 953.91 0.0M
2025-07-10 957.13 964.92 956.05 964.92 0.0M
2025-07-09 950.75 956.86 945.85 953.68 0.0M
2025-07-08 946.57 949.80 946.03 949.68 0.0M
2025-07-07 954.78 954.84 945.15 945.65 0.0M
2025-07-04 950.19 955.21 944.87 953.74 0.0M
2025-07-03 942.51 951.95 942.51 950.40 0.0M
2025-07-02 941.94 941.94 934.01 940.21 0.0M
2025-07-01 935.24 940.27 934.04 938.84 0.0M
2025-06-30 937.87 944.92 934.08 935.43 0.0M
2025-06-27 925.36 935.81 925.36 935.81 0.0M
2025-06-26 918.36 926.75 918.36 922.43 0.0M
2025-06-25 922.38 926.18 917.48 917.61 0.0M
2025-06-24 925.73 931.38 919.07 919.07 0.0M
2025-06-23 913.13 915.29 909.75 914.94 0.0M
2025-06-19 918.85 921.52 913.45 914.16 0.0M
2025-06-18 916.64 921.21 913.10 921.03 0.0M
2025-06-17 921.98 921.98 915.30 916.65 0.0M
2025-06-16 915.65 923.28 915.13 921.57 0.0M
2025-06-13 915.01 916.42 910.85 914.13 0.0M
2025-06-12 927.98 928.58 921.33 923.35 0.0M
2025-06-11 927.56 931.74 927.08 927.72 0.0M
2025-06-10 933.31 933.63 928.48 929.26 0.0M
2025-06-09 932.86 941.49 932.86 933.52 0.0M
2025-06-07 925.43 930.31 930.31 930.31 0.0M
2025-06-05 925.43 934.15 925.43 930.31 0.0M
2025-06-04 918.23 925.74 917.17 924.73 0.0M
2025-06-03 920.71 921.26 912.57 917.08 0.0M
2025-06-02 915.42 920.19 909.76 918.38 0.0M
2025-05-30 922.35 925.18 918.25 918.25 0.0M
2025-05-28 923.02 928.12 920.67 921.02 0.0M
2025-05-27 922.88 930.68 921.70 922.49 0.0M
2025-05-26 909.14 922.31 909.14 922.31 0.0M
2025-05-23 909.02 914.46 892.49 902.98 0.0M
2025-05-22 915.48 915.48 902.59 904.94 0.0M
2025-05-21 921.45 921.45 910.66 918.54 0.0M
2025-05-20 919.07 923.09 915.08 920.42 0.0M
2025-05-19 918.95 920.34 911.48 917.80 0.0M
2025-05-16 917.70 920.58 916.43 919.00 0.0M
2025-05-15 915.54 917.93 914.27 915.88 0.0M
2025-05-14 919.00 921.20 913.83 915.40 0.0M
2025-05-13 909.70 918.32 909.70 917.59 0.0M
2025-05-12 899.78 909.49 898.09 908.82 0.0M
2025-05-09 894.38 898.60 893.65 895.87 0.0M
2025-05-08 888.51 892.14 885.73 890.95 0.0M
2025-05-07 885.48 888.30 883.32 885.72 0.0M
2025-05-06 894.96 894.96 877.40 882.12 0.0M
2025-05-05 898.28 899.25 891.87 893.26 0.0M
2025-05-02 886.06 896.50 885.67 895.70 0.0M
2025-04-30 867.13 883.40 866.88 883.40 0.0M
2025-04-29 870.82 871.39 862.78 865.44 0.0M
2025-04-28 869.31 873.44 868.95 869.43 0.0M
2025-04-25 862.25 869.13 860.97 868.20 0.0M
2025-04-24 855.81 862.28 850.43 860.49 0.0M
2025-04-23 851.98 863.66 850.39 857.14 0.0M
2025-04-22 839.71 844.80 829.80 844.80 0.0M
2025-04-17 846.41 846.41 838.75 839.43 0.0M
2025-04-16 848.89 848.89 840.62 846.90 0.0M
2025-04-15 838.04 851.44 836.74 851.44 0.0M
2025-04-14 821.13 834.97 819.67 834.88 0.0M
2025-04-11 810.33 811.39 794.68 811.39 0.0M
2025-04-10 804.95 830.17 804.44 807.50 0.0M
2025-04-09 783.92 787.36 764.00 775.59 0.0M
2025-04-08 799.46 806.51 789.20 800.92 0.0M
2025-04-07 784.45 815.87 769.23 784.50 0.0M
2025-04-04 844.51 851.48 809.13 816.30 0.0M
2025-04-03 841.49 859.06 838.43 846.93 0.0M
2025-04-02 862.23 862.84 845.81 855.96 0.0M
2025-04-01 854.49 866.35 851.80 865.45 0.0M
2025-03-31 858.67 858.67 844.16 850.74 0.0M
2025-03-28 867.45 869.61 860.27 862.69 0.0M
2025-03-27 867.63 870.70 863.94 868.83 0.0M
2025-03-26 883.45 884.61 870.54 870.54 0.0M
2025-03-25 879.47 881.85 873.55 881.29 0.0M
2025-03-24 885.42 888.01 878.36 879.52 0.0M
2025-03-21 890.31 890.31 880.17 882.43 0.0M
2025-03-20 895.68 899.45 885.11 892.62 0.0M
2025-03-19 895.97 895.97 888.37 894.72 0.0M
2025-03-18 899.00 900.56 891.19 894.49 0.0M
2025-03-17 893.26 896.97 890.74 896.95 0.0M
2025-03-14 879.92 893.02 879.92 893.02 0.0M
2025-03-13 876.59 879.56 869.27 876.21 0.0M
2025-03-12 877.37 882.28 868.88 874.68 0.0M
2025-03-11 882.37 887.93 872.32 872.32 0.0M
2025-03-10 893.90 899.07 882.92 882.92 0.0M
2025-03-07 888.80 892.81 882.27 890.89 0.0M
2025-03-06 902.34 903.30 888.95 891.49 0.0M
2025-03-05 901.00 912.00 899.07 899.75 0.0M
2025-03-04 910.04 910.04 892.44 892.44 0.0M
2025-03-03 918.82 921.62 913.86 913.86 0.0M
2025-02-28 918.58 918.58 912.98 917.25 0.0M
2025-02-27 927.84 927.84 918.67 920.94 0.0M
2025-02-26 926.09 930.63 926.02 928.04 0.0M
2025-02-25 919.87 928.85 919.87 922.15 0.0M
2025-02-24 921.73 924.52 917.61 921.22 0.0M
2025-02-21 925.37 931.22 919.45 920.21 0.0M
2025-02-20 922.98 926.95 922.27 923.15 0.0M
2025-02-19 938.10 938.10 919.70 921.14 0.0M
2025-02-18 937.92 939.07 931.24 935.02 0.0M
2025-02-17 932.05 936.84 929.51 936.38 0.0M
2025-02-14 931.67 934.72 930.36 931.13 0.0M
2025-02-13 923.26 933.83 921.69 933.55 0.0M
2025-02-12 922.22 924.35 917.62 918.76 0.0M
2025-02-11 918.86 921.55 917.33 919.19 0.0M
2025-02-10 915.94 920.67 915.66 918.26 0.0M
2025-02-07 920.06 921.23 914.04 914.64 0.0M
2025-02-06 913.66 923.06 912.88 922.97 0.0M
2025-02-05 909.15 911.86 904.63 910.95 0.0M
2025-02-04 907.28 909.64 902.81 909.52 0.0M
2025-02-03 894.85 905.30 890.72 904.69 0.0M
2025-01-31 906.10 912.03 904.33 911.89 0.0M
2025-01-30 899.99 906.54 899.99 906.54 0.0M
2025-01-29 898.23 904.72 896.67 898.44 0.0M
2025-01-28 887.02 895.29 887.02 894.18 0.0M
2025-01-27 883.78 889.94 881.36 886.24 0.0M
2025-01-24 891.64 895.83 886.36 888.28 0.0M
2025-01-23 882.44 890.07 882.44 889.43 0.0M
2025-01-22 887.58 891.05 882.21 882.93 0.0M
2025-01-21 877.32 886.98 876.08 886.98 0.0M
2025-01-20 882.72 884.54 876.30 876.30 0.0M
2025-01-17 882.30 885.63 880.20 882.38 0.0M
2025-01-16 876.25 881.03 875.37 881.03 0.0M
2025-01-15 860.24 874.01 859.69 873.78 0.0M
2025-01-14 855.85 863.55 855.85 857.06 0.0M
2025-01-13 864.12 864.12 851.72 851.72 0.0M
2025-01-10 872.12 872.90 863.10 863.10 0.0M
2025-01-09 872.13 873.44 869.35 870.62 0.0M
2025-01-08 878.85 882.40 870.22 870.87 0.0M
2025-01-07 895.60 899.93 878.92 878.92 0.0M
2025-01-03 896.91 898.46 893.55 893.55 0.0M
2025-01-02 882.80 897.15 882.80 896.96 0.0M