OSEBX_STB

OSEBS
🏛️ norway →
424.06
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 425.53 425.74 425.50 425.50 0.0K
09:01 425.36 425.41 424.97 424.97 0.0K
09:02 425.01 425.19 425.01 425.11 0.0K
09:03 425.21 425.21 424.98 424.98 0.0K
09:04 424.88 424.88 424.83 424.83 0.0K
09:05 424.92 424.95 424.89 424.95 0.0K
09:06 424.97 424.97 424.94 424.94 0.0K
09:07 424.90 425.00 424.90 425.00 0.0K
09:08 424.86 424.86 424.79 424.79 0.0K
09:09 424.83 425.08 424.83 425.08 0.0K
09:10 425.09 425.30 425.07 425.30 0.0K
09:11 425.40 425.48 425.37 425.48 0.0K
09:12 425.39 425.39 425.12 425.12 0.0K
09:13 425.13 425.13 425.06 425.08 0.0K
09:14 425.07 425.07 424.96 424.96 0.0K
09:15 424.97 425.00 424.85 424.85 0.0K
09:16 424.83 424.83 424.72 424.72 0.0K
09:17 424.71 424.85 424.71 424.85 0.0K
09:18 424.90 425.00 424.90 424.96 0.0K
09:19 424.97 425.04 424.95 424.95 0.0K
09:20 424.93 424.93 424.88 424.88 0.0K
09:21 424.88 424.94 424.85 424.93 0.0K
09:22 425.07 425.10 425.04 425.04 0.0K
09:23 425.10 425.10 425.08 425.09 0.0K
09:24 425.09 425.09 424.95 424.95 0.0K
09:25 424.97 425.02 424.93 425.02 0.0K
09:26 424.97 425.02 424.95 424.98 0.0K
09:27 425.05 425.05 425.04 425.05 0.0K
09:28 425.20 425.26 425.20 425.26 0.0K
09:29 425.22 425.25 425.20 425.25 0.0K
09:30 425.27 425.49 425.27 425.49 0.0K
09:31 425.57 425.77 425.57 425.77 0.0K
09:32 425.87 426.05 425.87 426.05 0.0K
09:33 426.07 426.16 426.07 426.13 0.0K
09:34 426.09 426.09 426.04 426.09 0.0K
09:35 426.16 426.18 426.16 426.18 0.0K
09:36 426.15 426.15 426.10 426.13 0.0K
09:37 426.12 426.15 426.12 426.15 0.0K
09:38 426.20 426.20 426.15 426.20 0.0K
09:39 426.06 426.06 426.02 426.03 0.0K
09:40 426.02 426.04 426.01 426.03 0.0K
09:41 426.05 426.05 425.96 425.96 0.0K
09:42 426.02 426.02 425.99 426.02 0.0K
09:43 426.00 426.15 426.00 426.15 0.0K
09:44 426.17 426.21 426.17 426.21 0.0K
09:45 426.20 426.29 426.20 426.29 0.0K
09:46 426.26 426.26 426.24 426.24 0.0K
09:47 426.28 426.29 426.25 426.25 0.0K
09:48 426.22 426.28 426.22 426.28 0.0K
09:49 426.28 426.28 426.20 426.20 0.0K
09:50 426.21 426.22 426.16 426.16 0.0K
09:51 426.15 426.17 426.11 426.12 0.0K
09:52 426.15 426.22 426.14 426.22 0.0K
09:53 426.21 426.24 426.20 426.20 0.0K
09:54 426.24 426.27 426.22 426.22 0.0K
09:55 426.24 426.29 426.24 426.29 0.0K
09:56 426.29 426.34 426.29 426.34 0.0K
09:57 426.35 426.35 426.24 426.25 0.0K
09:58 426.26 426.32 426.26 426.30 0.0K
09:59 426.31 426.41 426.31 426.41 0.0K
10:00 426.47 426.54 426.47 426.54 0.0K
10:01 426.56 426.57 426.50 426.50 0.0K
10:02 426.58 426.60 426.57 426.57 0.0K
10:03 426.50 426.50 426.30 426.35 0.0K
10:04 426.38 426.46 426.38 426.46 0.0K
10:05 426.44 426.46 426.42 426.44 0.0K
10:06 426.43 426.46 426.43 426.46 0.0K
10:07 426.51 426.57 426.51 426.51 0.0K
10:08 426.52 426.55 426.51 426.51 0.0K
10:09 426.51 426.56 426.51 426.56 0.0K
10:10 426.55 426.59 426.55 426.59 0.0K
10:11 426.61 426.67 426.57 426.67 0.0K
10:12 426.69 426.74 426.69 426.70 0.0K
10:13 426.72 426.79 426.72 426.76 0.0K
10:14 426.77 426.86 426.77 426.83 0.0K
10:15 426.86 426.89 426.84 426.89 0.0K
10:16 426.97 427.01 426.91 427.01 0.0K
10:17 427.05 427.09 427.05 427.08 0.0K
10:18 427.07 427.07 426.99 427.01 0.0K
10:19 426.98 427.05 426.98 427.05 0.0K
10:20 427.09 427.12 427.05 427.08 0.0K
10:21 427.06 427.06 426.98 426.98 0.0K
10:22 426.98 427.12 426.98 427.12 0.0K
10:23 427.14 427.14 427.05 427.05 0.0K
10:24 427.09 427.09 427.03 427.05 0.0K
10:25 427.01 427.09 427.01 427.09 0.0K
10:26 427.12 427.18 427.11 427.18 0.0K
10:27 427.22 427.24 427.13 427.13 0.0K
10:28 427.16 427.16 427.12 427.12 0.0K
10:29 427.16 427.19 427.12 427.16 0.0K
10:30 427.16 427.17 427.10 427.10 0.0K
10:31 427.07 427.07 426.97 426.97 0.0K
10:32 427.02 427.02 426.93 426.93 0.0K
10:33 426.89 426.89 426.84 426.85 0.0K
10:34 426.84 426.84 426.82 426.84 0.0K
10:35 426.81 426.81 426.76 426.79 0.0K
10:36 426.79 426.79 426.69 426.71 0.0K
10:37 426.68 426.73 426.68 426.73 0.0K
10:38 426.74 426.74 426.59 426.59 0.0K
10:39 426.59 426.61 426.57 426.57 0.0K
10:40 426.52 426.57 426.48 426.57 0.0K
10:41 426.56 426.56 426.51 426.52 0.0K
10:42 426.51 426.56 426.51 426.52 0.0K
10:43 426.51 426.56 426.51 426.56 0.0K
10:44 426.58 426.65 426.58 426.65 0.0K
10:45 426.66 426.74 426.66 426.70 0.0K
10:46 426.67 426.71 426.67 426.70 0.0K
10:47 426.69 426.70 426.66 426.70 0.0K
10:48 426.69 426.70 426.66 426.68 0.0K
10:49 426.68 426.75 426.68 426.75 0.0K
10:50 426.79 426.79 426.76 426.78 0.0K
10:51 426.76 426.78 426.76 426.78 0.0K
10:52 426.75 426.75 426.67 426.67 0.0K
10:53 426.54 426.59 426.54 426.59 0.0K
10:54 426.58 426.63 426.58 426.63 0.0K
10:55 426.67 426.69 426.58 426.58 0.0K
10:56 426.55 426.55 426.49 426.49 0.0K
10:57 426.51 426.51 426.48 426.49 0.0K
10:58 426.48 426.48 426.43 426.47 0.0K
10:59 426.51 426.51 426.49 426.49 0.0K
11:00 426.49 426.56 426.47 426.56 0.0K
11:01 426.64 426.75 426.64 426.75 0.0K
11:02 426.74 426.78 426.72 426.78 0.0K
11:03 426.78 426.86 426.74 426.86 0.0K
11:04 426.85 426.85 426.83 426.83 0.0K
11:05 426.79 426.80 426.79 426.79 0.0K
11:06 426.80 426.80 426.73 426.73 0.0K
11:07 426.71 426.72 426.67 426.71 0.0K
11:08 426.70 426.79 426.70 426.79 0.0K
11:09 426.82 426.83 426.79 426.79 0.0K
11:10 426.76 426.80 426.74 426.80 0.0K
11:11 426.87 426.89 426.85 426.89 0.0K
11:12 426.87 426.87 426.86 426.87 0.0K
11:13 426.91 426.91 426.89 426.89 0.0K
11:14 426.88 426.89 426.87 426.89 0.0K
11:15 426.91 426.91 426.84 426.85 0.0K
11:16 426.86 426.94 426.86 426.91 0.0K
11:17 426.92 426.95 426.92 426.94 0.0K
11:18 426.92 427.01 426.92 426.98 0.0K
11:19 426.96 427.00 426.94 426.97 0.0K
11:20 426.97 426.99 426.97 426.99 0.0K
11:21 426.98 426.98 426.90 426.90 0.0K
11:22 426.89 426.89 426.84 426.86 0.0K
11:23 426.85 426.85 426.84 426.84 0.0K
11:24 426.86 426.86 426.84 426.85 0.0K
11:25 426.84 426.88 426.84 426.88 0.0K
11:26 426.87 426.87 426.87 426.87 0.0K
11:27 426.85 426.87 426.78 426.78 0.0K
11:28 426.78 426.82 426.73 426.73 0.0K
11:29 426.71 426.71 426.68 426.68 0.0K
11:30 426.65 426.65 426.58 426.58 0.0K
11:31 426.59 426.59 426.51 426.51 0.0K
11:32 426.50 426.50 426.45 426.47 0.0K
11:33 426.49 426.49 426.43 426.43 0.0K
11:34 426.45 426.45 426.37 426.37 0.0K
11:35 426.32 426.32 426.26 426.26 0.0K
11:36 426.29 426.30 426.23 426.23 0.0K
11:37 426.22 426.22 426.09 426.09 0.0K
11:38 426.08 426.10 426.06 426.10 0.0K
11:39 426.09 426.09 426.03 426.03 0.0K
11:40 426.01 426.01 425.96 425.96 0.0K
11:41 426.00 426.01 426.00 426.01 0.0K
11:42 426.01 426.08 425.99 426.08 0.0K
11:43 426.08 426.08 426.04 426.06 0.0K
11:44 426.03 426.05 426.03 426.05 0.0K
11:45 426.06 426.06 425.81 425.81 0.0K
11:46 425.84 425.89 425.82 425.82 0.0K
11:47 425.85 425.97 425.85 425.97 0.0K
11:48 425.93 425.93 425.89 425.92 0.0K
11:49 425.92 425.98 425.88 425.98 0.0K
11:50 426.00 426.03 425.99 425.99 0.0K
11:51 426.00 426.07 426.00 426.07 0.0K
11:52 426.13 426.13 426.10 426.12 0.0K
11:53 426.11 426.12 426.10 426.12 0.0K
11:54 426.12 426.12 426.09 426.09 0.0K
11:55 426.08 426.08 426.06 426.08 0.0K
11:56 426.09 426.12 426.09 426.12 0.0K
11:57 426.10 426.10 426.07 426.09 0.0K
11:58 426.06 426.09 426.06 426.09 0.0K
11:59 426.08 426.09 426.02 426.06 0.0K
12:00 426.04 426.13 426.04 426.13 0.0K
12:01 426.10 426.14 426.10 426.14 0.0K
12:02 426.13 426.20 426.13 426.20 0.0K
12:03 426.19 426.29 426.19 426.28 0.0K
12:04 426.28 426.28 426.24 426.24 0.0K
12:05 426.23 426.29 426.18 426.29 0.0K
12:06 426.29 426.32 426.29 426.32 0.0K
12:07 426.32 426.32 426.28 426.28 0.0K
12:08 426.32 426.37 426.32 426.37 0.0K
12:09 426.38 426.43 426.38 426.43 0.0K
12:10 426.43 426.51 426.43 426.51 0.0K
12:11 426.51 426.51 426.46 426.46 0.0K
12:12 426.45 426.45 426.44 426.44 0.0K
12:13 426.44 426.44 426.42 426.42 0.0K
12:14 426.39 426.40 426.39 426.39 0.0K
12:15 426.37 426.45 426.35 426.45 0.0K
12:16 426.45 426.47 426.45 426.45 0.0K
12:17 426.47 426.47 426.39 426.41 0.0K
12:18 426.41 426.45 426.38 426.45 0.0K
12:19 426.45 426.45 426.42 426.42 0.0K
12:20 426.43 426.51 426.39 426.51 0.0K
12:21 426.52 426.56 426.52 426.56 0.0K
12:22 426.54 426.54 426.52 426.53 0.0K
12:23 426.55 426.56 426.54 426.55 0.0K
12:24 426.51 426.51 426.50 426.51 0.0K
12:25 426.52 426.54 426.52 426.53 0.0K
12:26 426.52 426.52 426.41 426.41 0.0K
12:27 426.37 426.40 426.35 426.35 0.0K
12:28 426.39 426.44 426.39 426.44 0.0K
12:29 426.44 426.47 426.44 426.45 0.0K
12:30 426.43 426.45 426.42 426.42 0.0K
12:31 426.42 426.42 426.28 426.28 0.0K
12:32 426.28 426.28 426.24 426.26 0.0K
12:33 426.29 426.36 426.29 426.33 0.0K
12:34 426.27 426.31 426.27 426.30 0.0K
12:35 426.27 426.33 426.27 426.33 0.0K
12:36 426.31 426.31 426.27 426.27 0.0K
12:37 426.27 426.35 426.27 426.30 0.0K
12:38 426.30 426.34 426.30 426.34 0.0K
12:39 426.37 426.47 426.37 426.47 0.0K
12:40 426.48 426.51 426.45 426.51 0.0K
12:41 426.56 426.63 426.56 426.63 0.0K
12:42 426.65 426.66 426.65 426.65 0.0K
12:43 426.62 426.67 426.61 426.66 0.0K
12:44 426.68 426.73 426.68 426.73 0.0K
12:45 426.74 426.75 426.74 426.75 0.0K
12:46 426.76 426.87 426.76 426.87 0.0K
12:47 426.86 426.88 426.86 426.86 0.0K
12:48 426.85 426.85 426.82 426.82 0.0K
12:49 426.82 426.85 426.81 426.85 0.0K
12:50 426.84 426.91 426.84 426.91 0.0K
12:51 426.88 426.92 426.88 426.88 0.0K
12:52 426.90 426.98 426.90 426.93 0.0K
12:53 426.97 427.00 426.95 427.00 0.0K
12:54 426.95 426.96 426.95 426.96 0.0K
12:55 426.96 426.96 426.93 426.93 0.0K
12:56 426.89 426.89 426.84 426.85 0.0K
12:57 426.84 426.84 426.80 426.80 0.0K
12:58 426.79 426.80 426.76 426.76 0.0K
12:59 426.73 426.74 426.70 426.70 0.0K
13:00 426.71 426.77 426.71 426.75 0.0K
13:01 426.73 426.73 426.63 426.63 0.0K
13:02 426.65 426.65 426.59 426.59 0.0K
13:03 426.55 426.57 426.55 426.57 0.0K
13:04 426.58 426.60 426.57 426.60 0.0K
13:05 426.64 426.67 426.64 426.67 0.0K
13:06 426.69 426.69 426.64 426.64 0.0K
13:07 426.60 426.66 426.60 426.62 0.0K
13:08 426.61 426.61 426.59 426.59 0.0K
13:09 426.57 426.57 426.56 426.57 0.0K
13:10 426.57 426.57 426.51 426.51 0.0K
13:11 426.44 426.44 426.41 426.44 0.0K
13:12 426.41 426.41 426.39 426.39 0.0K
13:13 426.40 426.40 426.39 426.40 0.0K
13:14 426.31 426.31 426.29 426.29 0.0K
13:15 426.27 426.35 426.27 426.34 0.0K
13:16 426.34 426.35 426.34 426.34 0.0K
13:17 426.34 426.35 426.34 426.35 0.0K
13:18 426.38 426.38 426.32 426.32 0.0K
13:19 426.31 426.31 426.20 426.20 0.0K
13:20 426.19 426.19 425.90 425.90 0.0K
13:21 425.77 425.77 425.73 425.75 0.0K
13:22 425.75 425.76 425.73 425.75 0.0K
13:23 425.72 425.72 425.66 425.66 0.0K
13:24 425.66 425.67 425.61 425.61 0.0K
13:25 425.60 425.67 425.60 425.67 0.0K
13:26 425.64 425.68 425.64 425.68 0.0K
13:27 425.76 425.80 425.76 425.80 0.0K
13:28 425.78 425.82 425.78 425.82 0.0K
13:29 425.82 425.82 425.79 425.79 0.0K
13:30 425.82 425.82 425.73 425.75 0.0K
13:31 425.76 425.79 425.66 425.66 0.0K
13:32 425.66 425.67 425.64 425.64 0.0K
13:33 425.63 425.64 425.63 425.64 0.0K
13:34 425.70 425.73 425.69 425.73 0.0K
13:35 425.72 425.73 425.69 425.69 0.0K
13:36 425.70 425.72 425.70 425.72 0.0K
13:37 425.72 425.73 425.72 425.73 0.0K
13:38 425.73 425.73 425.69 425.69 0.0K
13:39 425.70 425.73 425.61 425.61 0.0K
13:40 425.65 425.70 425.63 425.63 0.0K
13:41 425.63 425.63 425.62 425.63 0.0K
13:42 425.58 425.58 425.49 425.49 0.0K
13:43 425.49 425.49 425.45 425.46 0.0K
13:44 425.40 425.42 425.40 425.40 0.0K
13:45 425.36 425.36 425.28 425.29 0.0K
13:46 425.25 425.25 425.18 425.18 0.0K
13:47 425.19 425.20 425.12 425.12 0.0K
13:48 425.09 425.09 425.04 425.04 0.0K
13:49 425.03 425.09 425.03 425.08 0.0K
13:50 425.06 425.06 425.03 425.03 0.0K
13:51 425.04 425.04 424.97 424.99 0.0K
13:52 424.98 424.98 424.93 424.93 0.0K
13:53 424.93 424.93 424.84 424.84 0.0K
13:54 424.85 424.89 424.84 424.89 0.0K
13:55 424.89 424.94 424.89 424.94 0.0K
13:56 424.94 424.94 424.88 424.88 0.0K
13:57 424.86 424.86 424.84 424.85 0.0K
13:58 424.84 424.84 424.78 424.78 0.0K
13:59 424.80 424.84 424.77 424.84 0.0K
14:00 424.85 424.89 424.84 424.89 0.0K
14:01 424.83 424.84 424.79 424.79 0.0K
14:02 424.77 424.84 424.77 424.84 0.0K
14:03 424.84 424.86 424.84 424.86 0.0K
14:04 424.90 424.90 424.88 424.89 0.0K
14:05 424.89 424.98 424.89 424.97 0.0K
14:06 424.98 424.98 424.95 424.97 0.0K
14:07 424.97 424.97 424.91 424.91 0.0K
14:08 424.98 425.01 424.98 425.01 0.0K
14:09 424.98 424.98 424.86 424.88 0.0K
14:10 424.90 424.90 424.87 424.87 0.0K
14:11 424.91 424.92 424.85 424.85 0.0K
14:12 424.90 424.90 424.85 424.85 0.0K
14:13 424.85 424.89 424.85 424.87 0.0K
14:14 424.82 424.82 424.80 424.81 0.0K
14:15 424.80 424.80 424.79 424.79 0.0K
14:16 424.76 424.76 424.73 424.73 0.0K
14:17 424.75 424.79 424.75 424.77 0.0K
14:18 424.72 424.73 424.72 424.73 0.0K
14:19 424.75 424.75 424.72 424.72 0.0K
14:20 424.78 424.78 424.74 424.74 0.0K
14:21 424.74 424.75 424.72 424.72 0.0K
14:22 424.70 424.81 424.70 424.80 0.0K
14:23 424.82 424.82 424.77 424.78 0.0K
14:24 424.76 424.76 424.70 424.73 0.0K
14:25 424.72 424.72 424.71 424.72 0.0K
14:26 424.70 424.76 424.70 424.76 0.0K
14:27 424.75 424.76 424.72 424.76 0.0K
14:28 424.76 424.76 424.70 424.70 0.0K
14:29 424.72 424.79 424.72 424.79 0.0K
14:30 424.79 424.79 424.67 424.67 0.0K
14:31 424.66 424.74 424.66 424.71 0.0K
14:32 424.70 424.80 424.70 424.75 0.0K
14:33 424.73 424.74 424.68 424.68 0.0K
14:34 424.66 424.66 424.60 424.61 0.0K
14:35 424.61 424.70 424.61 424.70 0.0K
14:36 424.67 424.67 424.61 424.65 0.0K
14:37 424.65 424.65 424.63 424.64 0.0K
14:38 424.66 424.67 424.65 424.67 0.0K
14:39 424.67 424.74 424.67 424.71 0.0K
14:40 424.74 424.74 424.74 424.74 0.0K
14:41 424.74 424.90 424.74 424.89 0.0K
14:42 424.88 425.00 424.88 425.00 0.0K
14:43 425.01 425.01 424.98 424.98 0.0K
14:44 424.95 424.96 424.94 424.94 0.0K
14:45 424.91 424.97 424.91 424.97 0.0K
14:46 424.95 424.96 424.93 424.93 0.0K
14:47 424.95 424.97 424.95 424.97 0.0K
14:48 424.97 425.04 424.97 425.04 0.0K
14:49 425.04 425.04 425.01 425.01 0.0K
14:50 425.01 425.01 424.97 424.97 0.0K
14:51 424.96 424.98 424.96 424.96 0.0K
14:52 424.92 425.00 424.92 424.99 0.0K
14:53 424.98 424.98 424.93 424.93 0.0K
14:54 424.81 424.81 424.79 424.80 0.0K
14:55 424.84 424.85 424.83 424.85 0.0K
14:56 424.85 424.85 424.85 424.85 0.0K
14:57 424.85 424.87 424.84 424.87 0.0K
14:58 424.89 424.89 424.88 424.89 0.0K
14:59 424.91 424.91 424.85 424.85 0.0K
15:00 424.86 424.86 424.76 424.76 0.0K
15:01 424.75 424.78 424.73 424.73 0.0K
15:02 424.73 424.73 424.70 424.72 0.0K
15:03 424.71 424.77 424.71 424.76 0.0K
15:04 424.86 424.86 424.77 424.77 0.0K
15:05 424.77 424.77 424.72 424.72 0.0K
15:06 424.74 424.82 424.74 424.82 0.0K
15:07 424.83 424.88 424.83 424.88 0.0K
15:08 424.86 424.87 424.83 424.87 0.0K
15:09 424.86 424.86 424.83 424.83 0.0K
15:10 424.83 424.85 424.81 424.85 0.0K
15:11 424.87 424.87 424.80 424.80 0.0K
15:12 424.79 424.80 424.79 424.79 0.0K
15:13 424.78 424.81 424.78 424.81 0.0K
15:14 424.81 424.81 424.81 424.81 0.0K
15:15 424.94 424.96 424.93 424.96 0.0K
15:16 424.96 425.03 424.96 425.03 0.0K
15:17 425.05 425.08 425.03 425.03 0.0K
15:18 425.04 425.04 425.01 425.03 0.0K
15:19 425.03 425.07 425.03 425.06 0.0K
15:20 425.05 425.05 425.03 425.03 0.0K
15:21 425.02 425.03 425.00 425.00 0.0K
15:22 424.99 424.99 424.95 424.97 0.0K
15:23 425.00 425.00 425.00 425.00 0.0K
15:24 425.01 425.02 425.01 425.02 0.0K
15:25 425.02 425.05 425.02 425.04 0.0K
15:26 425.05 425.07 425.01 425.07 0.0K
15:27 425.06 425.06 425.04 425.04 0.0K
15:28 424.99 425.01 424.99 424.99 0.0K
15:29 425.00 425.04 425.00 425.03 0.0K
15:30 425.05 425.20 425.05 425.19 0.0K
15:31 425.17 425.24 425.10 425.24 0.0K
15:32 425.24 425.40 425.24 425.40 0.0K
15:33 425.38 425.40 425.35 425.40 0.0K
15:34 425.46 425.56 425.46 425.50 0.0K
15:35 425.52 425.52 425.42 425.44 0.0K
15:36 425.38 425.42 425.38 425.40 0.0K
15:37 425.44 425.48 425.42 425.48 0.0K
15:38 425.42 425.42 425.40 425.40 0.0K
15:39 425.29 425.31 425.24 425.24 0.0K
15:40 425.16 425.17 425.12 425.15 0.0K
15:41 425.16 425.18 425.11 425.11 0.0K
15:42 425.14 425.14 425.08 425.08 0.0K
15:43 425.04 425.05 425.02 425.02 0.0K
15:44 425.05 425.05 425.01 425.01 0.0K
15:45 425.01 425.01 424.94 425.01 0.0K
15:46 425.02 425.02 424.89 424.95 0.0K
15:47 424.92 424.93 424.89 424.93 0.0K
15:48 424.93 424.97 424.93 424.94 0.0K
15:49 424.92 424.99 424.92 424.99 0.0K
15:50 425.01 425.19 425.01 425.19 0.0K
15:51 425.16 425.24 425.14 425.24 0.0K
15:52 425.22 425.22 425.08 425.08 0.0K
15:53 425.08 425.10 425.06 425.06 0.0K
15:54 425.12 425.12 424.85 424.85 0.0K
15:55 424.86 424.90 424.86 424.90 0.0K
15:56 424.93 424.93 424.87 424.87 0.0K
15:57 424.93 424.93 424.80 424.80 0.0K
15:58 424.84 424.87 424.84 424.86 0.0K
15:59 424.85 424.86 424.84 424.85 0.0K
16:00 424.82 424.93 424.82 424.90 0.0K
16:01 424.90 425.01 424.90 425.01 0.0K
16:02 425.08 425.13 425.08 425.10 0.0K
16:03 425.03 425.04 425.01 425.04 0.0K
16:04 424.95 424.99 424.95 424.99 0.0K
16:05 425.00 425.00 424.96 424.96 0.0K
16:06 424.96 424.99 424.95 424.99 0.0K
16:07 424.96 424.98 424.89 424.89 0.0K
16:08 424.91 424.91 424.84 424.84 0.0K
16:09 424.88 424.92 424.87 424.92 0.0K
16:10 424.95 424.96 424.91 424.91 0.0K
16:11 424.99 425.02 424.99 425.02 0.0K
16:12 425.02 425.04 425.01 425.02 0.0K
16:13 425.02 425.05 425.02 425.05 0.0K
16:14 425.02 425.02 424.98 424.98 0.0K
16:15 425.00 425.04 424.99 425.04 0.0K
16:16 424.99 424.99 424.91 424.95 0.0K
16:17 424.95 424.95 424.93 424.95 0.0K
16:18 424.97 424.97 424.93 424.96 0.0K
16:19 424.93 425.03 424.93 424.97 0.0K
16:20 425.00 425.00 424.96 424.96 0.0K
16:21 424.96 424.96 424.96 424.96 0.0K
16:22 424.96 424.96 424.96 424.96 0.0K
16:23 424.96 424.96 424.96 424.96 0.0K
16:24 424.96 424.96 424.96 424.96 0.0K
16:25 424.96 424.96 423.89 423.89 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 425.45 427.06 423.77 424.06 0.0M
2025-09-26 424.11 426.45 422.59 425.45 0.0M
2025-09-25 425.53 427.24 423.89 423.89 0.0M
2025-09-24 423.96 425.92 422.57 425.55 0.0M
2025-09-23 419.97 424.40 419.97 423.71 0.0M
2025-09-22 421.08 421.75 419.57 419.97 0.0M
2025-09-19 422.03 423.98 421.05 421.05 0.0M
2025-09-18 421.72 424.06 420.91 422.02 0.0M
2025-09-17 423.51 423.71 420.98 421.71 0.0M
2025-09-16 425.33 425.58 422.54 423.45 0.0M
2025-09-15 423.00 425.88 422.80 425.33 0.0M
2025-09-12 422.67 423.74 420.99 423.00 0.0M
2025-09-11 422.59 424.51 421.72 422.70 0.0M
2025-09-10 419.29 422.51 418.98 422.51 0.0M
2025-09-09 417.30 419.34 416.91 419.34 0.0M
2025-09-08 415.82 418.38 415.82 417.25 0.0M
2025-09-05 416.76 418.02 415.81 415.81 0.0M
2025-09-04 414.10 417.39 413.13 416.73 0.0M
2025-09-03 417.58 418.32 413.76 414.06 0.0M
2025-09-02 421.11 421.96 416.03 417.49 0.0M
2025-09-01 420.96 421.69 420.24 421.11 0.0M
2025-08-29 418.13 422.29 418.13 420.80 0.0M
2025-08-28 420.74 421.62 417.83 417.98 0.0M
2025-08-27 424.24 424.24 420.55 420.69 0.0M
2025-08-26 424.87 424.87 422.48 424.19 0.0M
2025-08-25 425.33 425.33 423.17 424.68 0.0M
2025-08-22 423.55 425.70 423.55 425.39 0.0M
2025-08-21 420.42 423.87 420.42 423.52 0.0M
2025-08-20 417.81 420.44 416.36 420.29 0.0M
2025-08-19 416.86 418.73 416.32 417.81 0.0M
2025-08-18 418.52 418.52 415.75 416.86 0.0M
2025-08-15 416.63 419.01 416.26 417.42 0.0M
2025-08-14 415.67 417.90 415.67 416.62 0.0M
2025-08-13 415.02 416.63 414.22 415.67 0.0M
2025-08-12 412.23 415.03 412.23 415.02 0.0M
2025-08-11 414.91 414.91 411.62 412.06 0.0M
2025-08-08 414.61 417.68 414.26 414.93 0.0M
2025-08-07 415.39 415.56 412.40 414.61 0.0M
2025-08-06 415.20 417.14 414.78 415.40 0.0M
2025-08-05 413.49 416.71 413.49 415.18 0.0M
2025-08-04 410.85 414.66 410.85 413.49 0.0M
2025-08-01 415.96 415.96 410.01 410.85 0.0M
2025-07-31 414.85 416.38 414.22 415.92 0.0M
2025-07-30 417.89 419.30 413.63 414.89 0.0M
2025-07-29 415.79 418.08 415.79 417.89 0.0M
2025-07-28 413.18 416.37 413.18 415.78 0.0M
2025-07-25 415.73 416.32 412.83 413.09 0.0M
2025-07-24 413.03 417.72 413.03 415.78 0.0M
2025-07-23 412.63 414.71 412.02 412.96 0.0M
2025-07-22 412.05 413.83 411.84 412.63 0.0M
2025-07-21 413.70 413.83 411.39 411.39 0.0M
2025-07-18 412.44 414.75 412.44 413.68 0.0M
2025-07-17 411.83 412.74 410.70 411.93 0.0M
2025-07-16 415.93 415.93 411.84 411.84 0.0M
2025-07-15 417.07 417.64 414.91 415.94 0.0M
2025-07-14 416.52 419.36 414.43 417.05 0.0M
2025-07-11 418.57 418.57 414.28 416.52 0.0M
2025-07-10 415.92 419.01 415.92 418.55 0.0M
2025-07-09 418.88 419.54 415.86 415.86 0.0M
2025-07-08 418.66 419.03 416.89 418.87 0.0M
2025-07-07 418.25 418.99 417.20 418.66 0.0M
2025-07-04 417.50 418.58 415.77 418.25 0.0M
2025-07-03 414.93 418.39 414.93 417.50 0.0M
2025-07-02 411.90 415.44 410.82 414.93 0.0M
2025-07-01 415.35 415.35 411.90 411.90 0.0M
2025-06-30 411.99 415.34 411.99 415.33 0.0M
2025-06-27 409.37 413.11 409.37 411.96 0.0M
2025-06-26 410.19 411.52 408.38 409.38 0.0M
2025-06-25 411.61 412.12 408.68 410.17 0.0M
2025-06-24 419.15 419.20 409.81 411.61 0.0M
2025-06-23 421.92 423.75 419.15 419.15 0.0M
2025-06-20 422.54 423.40 419.95 421.86 0.0M
2025-06-19 420.74 422.46 419.72 422.46 0.0M
2025-06-18 420.40 421.07 419.37 420.38 0.0M
2025-06-17 419.24 421.21 417.66 420.41 0.0M
2025-06-16 417.94 421.63 417.94 419.36 0.0M
2025-06-13 414.87 419.17 414.87 417.94 0.0M
2025-06-12 413.32 415.35 411.87 414.88 0.0M
2025-06-11 410.62 413.92 410.06 413.31 0.0M
2025-06-10 406.47 411.07 406.47 410.69 0.0M
2025-06-06 406.01 408.06 406.01 406.47 0.0M
2025-06-05 405.03 408.13 404.30 406.03 0.0M
2025-06-04 402.48 405.77 402.27 405.01 0.0M
2025-06-03 402.62 404.08 401.35 402.46 0.0M
2025-06-02 400.42 403.45 399.16 402.43 0.0M
2025-05-30 401.55 403.64 400.24 400.44 0.0M
2025-05-28 404.00 405.80 401.29 401.40 0.0M
2025-05-27 401.31 404.69 400.94 403.83 0.0M
2025-05-26 397.47 402.05 397.47 401.25 0.0M
2025-05-23 396.92 400.47 392.61 397.46 0.0M
2025-05-22 403.29 403.29 395.26 396.63 0.0M
2025-05-21 400.74 402.47 400.58 402.46 0.0M
2025-05-20 399.81 401.72 398.37 400.55 0.0M
2025-05-19 401.57 401.57 396.81 399.82 0.0M
2025-05-16 397.02 401.79 397.02 401.56 0.0M
2025-05-15 394.60 396.79 391.10 396.79 0.0M
2025-05-14 391.69 394.45 391.69 393.71 0.0M
2025-05-13 390.06 391.88 389.03 391.30 0.0M
2025-05-12 387.36 391.37 387.36 390.02 0.0M
2025-05-09 388.72 389.63 386.20 386.20 0.0M
2025-05-08 388.87 391.99 387.92 388.65 0.0M
2025-05-07 387.23 388.37 385.72 388.32 0.0M
2025-05-06 388.68 389.29 385.37 387.11 0.0M
2025-05-05 387.53 388.67 384.83 388.61 0.0M
2025-05-02 381.98 387.34 381.98 387.34 0.0M
2025-04-30 381.15 381.91 378.63 381.57 0.0M
2025-04-29 377.02 377.89 374.20 377.89 0.0M
2025-04-28 373.81 376.71 373.81 376.56 0.0M
2025-04-25 373.91 376.31 372.39 373.74 0.0M
2025-04-24 373.04 374.29 371.47 372.69 0.0M
2025-04-23 369.06 375.09 369.06 373.01 0.0M
2025-04-22 371.74 371.74 366.86 368.82 0.0M
2025-04-16 371.24 371.70 367.07 371.70 0.0M
2025-04-15 368.14 372.62 368.14 371.28 0.0M
2025-04-14 361.47 369.00 361.47 368.12 0.0M
2025-04-11 359.64 363.54 356.40 361.26 0.0M
2025-04-10 349.79 368.76 349.79 359.56 0.0M
2025-04-09 359.59 359.59 344.80 349.77 0.0M
2025-04-08 357.06 361.01 351.82 359.66 0.0M
2025-04-07 357.73 361.25 337.35 356.94 0.0M
2025-04-04 377.11 377.11 358.17 358.19 0.0M
2025-04-03 383.89 383.89 375.39 376.92 0.0M
2025-04-02 389.45 390.99 384.26 384.80 0.0M
2025-04-01 389.13 391.80 389.13 389.54 0.0M
2025-03-31 388.22 389.62 384.03 389.07 0.0M
2025-03-28 393.65 393.65 387.45 388.22 0.0M
2025-03-27 395.72 395.72 389.96 393.66 0.0M
2025-03-26 394.23 396.02 393.33 395.75 0.0M
2025-03-25 392.90 396.28 392.90 393.76 0.0M
2025-03-24 393.97 395.87 391.86 392.90 0.0M
2025-03-21 395.63 396.25 392.42 393.87 0.0M
2025-03-20 396.51 398.28 392.44 395.25 0.0M
2025-03-19 393.65 396.57 393.05 396.43 0.0M
2025-03-18 391.27 395.27 391.27 393.66 0.0M
2025-03-17 386.18 391.25 386.18 391.25 0.0M
2025-03-14 383.46 386.31 382.86 386.19 0.0M
2025-03-13 377.79 383.52 377.79 383.40 0.0M
2025-03-12 379.11 381.01 377.77 377.77 0.0M
2025-03-11 381.76 382.97 378.03 379.11 0.0M
2025-03-10 383.07 383.87 380.60 381.85 0.0M
2025-03-07 379.37 383.08 378.29 383.06 0.0M
2025-03-06 378.57 382.02 377.35 379.28 0.0M
2025-03-05 375.86 382.36 375.86 378.55 0.0M
2025-03-04 387.53 387.53 375.83 375.83 0.0M
2025-03-03 384.18 389.23 384.18 387.51 0.0M
2025-02-28 383.64 383.64 381.10 382.99 0.0M
2025-02-27 385.92 385.92 381.94 383.70 0.0M
2025-02-26 384.01 386.20 384.01 385.93 0.0M
2025-02-25 385.21 387.05 383.90 384.00 0.0M
2025-02-24 385.84 387.87 384.56 385.27 0.0M
2025-02-21 384.27 387.42 384.27 385.71 0.0M
2025-02-20 385.17 385.17 383.13 384.08 0.0M
2025-02-19 383.32 386.44 383.32 385.17 0.0M
2025-02-18 383.26 384.50 381.72 383.26 0.0M
2025-02-17 383.31 384.52 381.19 383.25 0.0M
2025-02-14 380.95 383.69 379.54 382.59 0.0M
2025-02-13 381.52 381.52 377.45 380.94 0.0M
2025-02-12 385.70 385.70 379.98 380.56 0.0M
2025-02-11 381.06 385.66 381.06 385.62 0.0M
2025-02-10 380.67 383.29 380.67 381.11 0.0M
2025-02-07 384.59 384.59 379.83 380.69 0.0M
2025-02-06 385.31 388.95 384.46 384.60 0.0M
2025-02-05 387.41 389.62 384.73 385.37 0.0M
2025-02-04 384.47 387.59 383.06 387.41 0.0M
2025-02-03 388.63 388.63 381.60 384.45 0.0M
2025-01-31 390.54 390.55 387.90 388.75 0.0M
2025-01-30 387.45 390.51 387.45 390.51 0.0M
2025-01-29 384.38 387.45 384.38 387.45 0.0M
2025-01-28 382.65 386.24 381.69 384.25 0.0M
2025-01-27 382.04 382.65 380.01 382.65 0.0M
2025-01-24 385.98 387.79 382.09 382.09 0.0M
2025-01-23 382.50 386.10 382.16 386.10 0.0M
2025-01-22 381.64 384.78 381.64 382.50 0.0M
2025-01-21 383.25 383.25 380.03 381.64 0.0M
2025-01-20 383.69 384.28 383.14 383.26 0.0M
2025-01-17 381.82 384.37 381.82 383.73 0.0M
2025-01-16 383.00 385.64 381.42 381.82 0.0M
2025-01-15 379.57 383.20 379.57 383.01 0.0M
2025-01-14 380.16 382.31 379.24 379.58 0.0M
2025-01-13 380.32 381.30 377.13 380.20 0.0M
2025-01-10 378.39 381.63 378.24 380.35 0.0M
2025-01-09 376.56 379.25 376.40 378.39 0.0M
2025-01-08 377.85 379.51 375.73 376.71 0.0M
2025-01-07 375.61 377.88 374.06 377.85 0.0M
2025-01-06 375.86 377.17 373.60 375.62 0.0M
2025-01-03 374.74 376.73 372.89 375.88 0.0M
2025-01-02 365.98 375.35 365.98 374.72 0.0M