OSEMX Mid Cap_NR

OSEMN
🏛️ norway →
350.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 356.98 356.98 355.60 355.60 0.0K
09:01 355.63 355.65 355.57 355.65 0.0K
09:02 355.50 355.86 355.50 355.86 0.0K
09:03 356.02 356.19 356.02 356.19 0.0K
09:04 356.17 356.44 356.17 356.44 0.0K
09:05 356.36 356.36 356.17 356.34 0.0K
09:06 356.38 356.38 356.22 356.22 0.0K
09:07 356.36 356.36 356.29 356.34 0.0K
09:08 356.32 356.32 356.23 356.26 0.0K
09:09 356.27 356.28 356.15 356.15 0.0K
09:10 356.14 356.19 356.08 356.08 0.0K
09:11 356.14 356.15 356.03 356.15 0.0K
09:12 356.23 356.25 356.21 356.21 0.0K
09:13 356.16 356.21 356.16 356.21 0.0K
09:14 356.16 356.16 356.09 356.13 0.0K
09:15 356.12 356.12 356.07 356.07 0.0K
09:16 356.07 356.10 356.05 356.07 0.0K
09:17 356.13 356.14 356.12 356.12 0.0K
09:18 356.11 356.12 356.09 356.10 0.0K
09:19 356.07 356.07 355.95 355.96 0.0K
09:20 355.94 355.94 355.87 355.87 0.0K
09:21 355.88 355.91 355.88 355.89 0.0K
09:22 355.94 355.94 355.93 355.93 0.0K
09:23 355.91 355.93 355.86 355.87 0.0K
09:24 355.80 355.85 355.80 355.83 0.0K
09:25 355.85 355.85 355.81 355.81 0.0K
09:26 355.81 355.81 355.58 355.58 0.0K
09:27 355.48 355.48 355.47 355.47 0.0K
09:28 355.47 355.50 355.42 355.50 0.0K
09:29 355.49 355.54 355.48 355.48 0.0K
09:30 355.44 355.48 355.44 355.48 0.0K
09:31 355.52 355.53 355.46 355.46 0.0K
09:32 355.46 355.46 355.34 355.34 0.0K
09:33 355.32 355.32 355.21 355.21 0.0K
09:34 355.21 355.25 355.20 355.25 0.0K
09:35 355.33 355.37 355.33 355.37 0.0K
09:36 355.38 355.41 355.37 355.37 0.0K
09:37 355.36 355.36 355.34 355.34 0.0K
09:38 355.39 355.43 355.39 355.43 0.0K
09:39 355.42 355.54 355.42 355.54 0.0K
09:40 355.54 355.62 355.54 355.62 0.0K
09:41 355.63 355.70 355.63 355.69 0.0K
09:42 355.71 355.71 355.65 355.66 0.0K
09:43 355.67 355.74 355.67 355.74 0.0K
09:44 355.83 355.86 355.83 355.86 0.0K
09:45 355.87 355.91 355.87 355.91 0.0K
09:46 355.90 356.07 355.90 356.07 0.0K
09:47 356.03 356.09 356.03 356.06 0.0K
09:48 356.03 356.12 356.03 356.12 0.0K
09:49 356.12 356.19 356.12 356.19 0.0K
09:50 356.22 356.22 356.19 356.19 0.0K
09:51 356.18 356.23 356.18 356.18 0.0K
09:52 356.11 356.13 356.11 356.13 0.0K
09:53 356.14 356.18 356.14 356.18 0.0K
09:54 356.17 356.19 356.16 356.19 0.0K
09:55 356.21 356.21 356.18 356.18 0.0K
09:56 356.14 356.16 356.14 356.16 0.0K
09:57 356.19 356.19 356.16 356.16 0.0K
09:58 356.13 356.14 356.13 356.13 0.0K
09:59 356.12 356.16 356.12 356.14 0.0K
10:00 356.18 356.18 356.11 356.11 0.0K
10:01 356.11 356.15 356.11 356.15 0.0K
10:02 356.09 356.10 356.08 356.09 0.0K
10:03 356.07 356.07 356.05 356.06 0.0K
10:04 356.05 356.06 356.05 356.06 0.0K
10:05 356.06 356.07 356.06 356.06 0.0K
10:06 356.07 356.09 356.04 356.04 0.0K
10:07 356.04 356.06 356.04 356.06 0.0K
10:08 356.05 356.13 356.05 356.13 0.0K
10:09 356.07 356.13 356.07 356.13 0.0K
10:10 356.17 356.17 356.15 356.17 0.0K
10:11 356.17 356.17 356.14 356.14 0.0K
10:12 356.12 356.12 356.10 356.11 0.0K
10:13 356.09 356.12 356.09 356.12 0.0K
10:14 356.13 356.13 356.06 356.06 0.0K
10:15 356.05 356.07 356.05 356.07 0.0K
10:16 356.04 356.04 356.01 356.01 0.0K
10:17 356.00 356.05 356.00 356.04 0.0K
10:18 356.04 356.04 355.98 356.00 0.0K
10:19 356.01 356.02 356.01 356.01 0.0K
10:20 356.00 356.03 355.95 356.03 0.0K
10:21 356.05 356.08 356.05 356.08 0.0K
10:22 356.11 356.18 356.11 356.18 0.0K
10:23 356.14 356.14 356.12 356.13 0.0K
10:24 356.16 356.16 356.11 356.11 0.0K
10:25 356.11 356.11 356.09 356.10 0.0K
10:26 356.12 356.13 356.10 356.13 0.0K
10:27 356.14 356.14 356.09 356.09 0.0K
10:28 356.15 356.15 356.10 356.13 0.0K
10:29 356.13 356.14 356.11 356.11 0.0K
10:30 356.11 356.13 356.11 356.13 0.0K
10:31 356.11 356.11 356.04 356.04 0.0K
10:32 356.09 356.11 356.09 356.11 0.0K
10:33 356.10 356.12 356.10 356.12 0.0K
10:34 356.13 356.23 356.13 356.23 0.0K
10:35 356.24 356.30 356.23 356.30 0.0K
10:36 356.36 356.36 356.35 356.35 0.0K
10:37 356.35 356.35 356.33 356.33 0.0K
10:38 356.30 356.33 356.30 356.33 0.0K
10:39 356.39 356.39 356.36 356.37 0.0K
10:40 356.37 356.37 356.31 356.31 0.0K
10:41 356.30 356.33 356.30 356.33 0.0K
10:42 356.32 356.34 356.32 356.34 0.0K
10:43 356.35 356.35 356.33 356.33 0.0K
10:44 356.31 356.32 356.28 356.28 0.0K
10:45 356.32 356.36 356.31 356.36 0.0K
10:46 356.34 356.36 356.34 356.36 0.0K
10:47 356.37 356.37 356.34 356.34 0.0K
10:48 356.39 356.39 356.36 356.37 0.0K
10:49 356.37 356.38 356.36 356.38 0.0K
10:50 356.41 356.44 356.41 356.44 0.0K
10:51 356.42 356.42 356.35 356.35 0.0K
10:52 356.36 356.36 356.34 356.34 0.0K
10:53 356.31 356.31 356.29 356.29 0.0K
10:54 356.31 356.31 356.27 356.27 0.0K
10:55 356.26 356.26 356.25 356.26 0.0K
10:56 356.23 356.24 356.22 356.24 0.0K
10:57 356.24 356.25 356.24 356.24 0.0K
10:58 356.18 356.18 356.13 356.13 0.0K
10:59 356.13 356.17 356.09 356.09 0.0K
11:00 356.11 356.15 356.11 356.15 0.0K
11:01 356.13 356.15 356.13 356.14 0.0K
11:02 356.13 356.13 356.13 356.13 0.0K
11:03 356.13 356.13 356.09 356.09 0.0K
11:04 356.09 356.09 356.06 356.06 0.0K
11:05 356.06 356.09 356.06 356.09 0.0K
11:06 356.08 356.12 356.08 356.12 0.0K
11:07 356.16 356.18 356.16 356.18 0.0K
11:08 356.18 356.19 356.18 356.18 0.0K
11:09 356.20 356.21 356.19 356.21 0.0K
11:10 356.25 356.33 356.25 356.32 0.0K
11:11 356.34 356.40 356.34 356.40 0.0K
11:12 356.45 356.54 356.45 356.54 0.0K
11:13 356.54 356.55 356.54 356.55 0.0K
11:14 356.56 356.56 356.53 356.56 0.0K
11:15 356.55 356.68 356.55 356.68 0.0K
11:16 356.70 356.70 356.65 356.65 0.0K
11:17 356.64 356.67 356.64 356.67 0.0K
11:18 356.65 356.65 356.64 356.65 0.0K
11:19 356.66 356.66 356.65 356.65 0.0K
11:20 356.65 356.67 356.65 356.66 0.0K
11:21 356.66 356.69 356.66 356.66 0.0K
11:22 356.66 356.74 356.66 356.74 0.0K
11:23 356.74 356.78 356.73 356.76 0.0K
11:24 356.77 356.80 356.77 356.80 0.0K
11:25 356.80 356.84 356.80 356.84 0.0K
11:26 356.82 356.82 356.79 356.79 0.0K
11:27 356.82 356.84 356.82 356.84 0.0K
11:28 356.83 356.83 356.81 356.83 0.0K
11:29 356.84 356.84 356.83 356.83 0.0K
11:30 356.83 356.83 356.74 356.74 0.0K
11:31 356.68 356.70 356.68 356.69 0.0K
11:32 356.66 356.66 356.66 356.66 0.0K
11:33 356.67 356.67 356.65 356.65 0.0K
11:34 356.63 356.66 356.63 356.63 0.0K
11:35 356.62 356.62 356.59 356.60 0.0K
11:36 356.62 356.62 356.55 356.55 0.0K
11:37 356.52 356.52 356.45 356.45 0.0K
11:38 356.46 356.49 356.46 356.49 0.0K
11:39 356.50 356.50 356.48 356.49 0.0K
11:40 356.51 356.51 356.48 356.48 0.0K
11:41 356.48 356.54 356.48 356.52 0.0K
11:42 356.52 356.52 356.48 356.49 0.0K
11:43 356.55 356.58 356.55 356.58 0.0K
11:44 356.57 356.57 356.57 356.57 0.0K
11:45 356.55 356.63 356.55 356.63 0.0K
11:46 356.61 356.63 356.60 356.62 0.0K
11:47 356.62 356.63 356.61 356.61 0.0K
11:48 356.52 356.54 356.49 356.49 0.0K
11:49 356.49 356.50 356.46 356.46 0.0K
11:50 356.45 356.47 356.44 356.44 0.0K
11:51 356.44 356.44 356.44 356.44 0.0K
11:52 356.46 356.46 356.42 356.42 0.0K
11:53 356.42 356.50 356.42 356.43 0.0K
11:54 356.43 356.45 356.41 356.41 0.0K
11:55 356.41 356.43 356.40 356.42 0.0K
11:56 356.43 356.43 356.39 356.39 0.0K
11:57 356.39 356.39 356.36 356.36 0.0K
11:58 356.36 356.38 356.36 356.38 0.0K
11:59 356.38 356.40 356.38 356.40 0.0K
12:00 356.38 356.40 356.38 356.40 0.0K
12:01 356.42 356.42 356.28 356.28 0.0K
12:02 356.27 356.27 356.22 356.22 0.0K
12:03 356.22 356.27 356.22 356.23 0.0K
12:04 356.19 356.20 356.18 356.20 0.0K
12:05 356.20 356.27 356.20 356.23 0.0K
12:06 356.23 356.24 356.23 356.24 0.0K
12:07 356.26 356.27 356.26 356.26 0.0K
12:08 356.26 356.26 356.25 356.25 0.0K
12:09 356.25 356.29 356.25 356.29 0.0K
12:10 356.28 356.30 356.28 356.29 0.0K
12:11 356.31 356.33 356.31 356.33 0.0K
12:12 356.32 356.32 356.32 356.32 0.0K
12:13 356.31 356.31 356.29 356.30 0.0K
12:14 356.30 356.31 356.30 356.31 0.0K
12:15 356.32 356.32 356.31 356.31 0.0K
12:16 356.30 356.30 356.26 356.30 0.0K
12:17 356.31 356.32 356.30 356.30 0.0K
12:18 356.30 356.32 356.29 356.32 0.0K
12:19 356.34 356.34 356.32 356.33 0.0K
12:20 356.33 356.35 356.32 356.34 0.0K
12:21 356.28 356.40 356.28 356.40 0.0K
12:22 356.40 356.40 356.38 356.38 0.0K
12:23 356.39 356.39 356.37 356.37 0.0K
12:24 356.36 356.36 356.29 356.30 0.0K
12:25 356.30 356.30 356.29 356.30 0.0K
12:26 356.29 356.29 356.26 356.26 0.0K
12:27 356.26 356.26 356.23 356.23 0.0K
12:28 356.29 356.29 356.26 356.26 0.0K
12:29 356.28 356.28 356.26 356.26 0.0K
12:30 356.29 356.29 356.26 356.26 0.0K
12:31 356.22 356.22 356.21 356.21 0.0K
12:32 356.21 356.24 356.21 356.24 0.0K
12:33 356.21 356.23 356.21 356.23 0.0K
12:34 356.21 356.21 356.18 356.18 0.0K
12:35 356.18 356.22 356.18 356.21 0.0K
12:36 356.21 356.26 356.21 356.26 0.0K
12:37 356.25 356.25 356.25 356.25 0.0K
12:38 356.26 356.27 356.22 356.22 0.0K
12:39 356.22 356.22 356.17 356.17 0.0K
12:40 356.17 356.22 356.17 356.22 0.0K
12:41 356.23 356.23 356.22 356.22 0.0K
12:42 356.23 356.23 356.22 356.22 0.0K
12:43 356.22 356.22 356.21 356.22 0.0K
12:44 356.22 356.23 356.22 356.23 0.0K
12:45 356.22 356.24 356.22 356.22 0.0K
12:46 356.19 356.21 356.19 356.21 0.0K
12:47 356.21 356.21 356.18 356.18 0.0K
12:48 356.18 356.19 356.18 356.19 0.0K
12:49 356.19 356.22 356.19 356.19 0.0K
12:50 356.21 356.21 356.19 356.20 0.0K
12:51 356.20 356.21 356.19 356.19 0.0K
12:52 356.15 356.17 356.15 356.17 0.0K
12:53 356.22 356.24 356.22 356.24 0.0K
12:54 356.24 356.25 356.23 356.23 0.0K
12:55 356.25 356.25 356.23 356.23 0.0K
12:56 356.23 356.24 356.22 356.23 0.0K
12:57 356.21 356.22 356.19 356.19 0.0K
12:58 356.24 356.24 356.24 356.24 0.0K
12:59 356.26 356.26 356.26 356.26 0.0K
13:00 356.26 356.29 356.26 356.29 0.0K
13:01 356.29 356.35 356.28 356.35 0.0K
13:02 356.34 356.37 356.34 356.37 0.0K
13:03 356.37 356.39 356.36 356.36 0.0K
13:04 356.40 356.40 356.38 356.39 0.0K
13:05 356.41 356.41 356.35 356.35 0.0K
13:06 356.35 356.36 356.35 356.36 0.0K
13:07 356.37 356.40 356.37 356.39 0.0K
13:08 356.37 356.37 356.35 356.35 0.0K
13:09 356.34 356.37 356.34 356.36 0.0K
13:10 356.37 356.37 356.35 356.35 0.0K
13:11 356.34 356.35 356.34 356.34 0.0K
13:12 356.34 356.34 356.28 356.28 0.0K
13:13 356.29 356.32 356.29 356.32 0.0K
13:14 356.32 356.35 356.32 356.35 0.0K
13:15 356.36 356.37 356.32 356.35 0.0K
13:16 356.36 356.36 356.35 356.35 0.0K
13:17 356.35 356.37 356.35 356.37 0.0K
13:18 356.34 356.34 356.33 356.33 0.0K
13:19 356.33 356.33 356.26 356.26 0.0K
13:20 356.24 356.24 356.18 356.18 0.0K
13:21 356.18 356.18 356.15 356.15 0.0K
13:22 356.12 356.12 356.12 356.12 0.0K
13:23 356.12 356.12 356.10 356.10 0.0K
13:24 356.10 356.14 356.10 356.14 0.0K
13:25 356.15 356.18 356.15 356.16 0.0K
13:26 356.14 356.16 356.13 356.16 0.0K
13:27 356.17 356.17 356.14 356.14 0.0K
13:28 356.14 356.14 356.08 356.08 0.0K
13:29 356.10 356.11 356.09 356.09 0.0K
13:30 356.08 356.10 356.08 356.10 0.0K
13:31 356.10 356.14 356.10 356.14 0.0K
13:32 356.12 356.17 356.12 356.14 0.0K
13:33 356.12 356.14 356.12 356.14 0.0K
13:34 356.09 356.09 356.08 356.09 0.0K
13:35 356.11 356.11 356.10 356.10 0.0K
13:36 356.06 356.06 356.05 356.06 0.0K
13:37 356.06 356.06 356.02 356.02 0.0K
13:38 356.01 356.01 356.00 356.00 0.0K
13:39 355.99 356.01 355.98 356.01 0.0K
13:40 356.02 356.02 356.01 356.01 0.0K
13:41 356.02 356.02 355.98 355.98 0.0K
13:42 355.98 355.98 355.92 355.92 0.0K
13:43 355.93 355.93 355.91 355.93 0.0K
13:44 355.93 355.93 355.89 355.90 0.0K
13:45 355.89 355.89 355.82 355.82 0.0K
13:46 355.84 355.85 355.83 355.85 0.0K
13:47 355.85 355.85 355.84 355.84 0.0K
13:48 355.84 355.84 355.83 355.83 0.0K
13:49 355.81 355.83 355.80 355.83 0.0K
13:50 355.81 355.83 355.81 355.82 0.0K
13:51 355.79 355.83 355.79 355.83 0.0K
13:52 355.84 355.85 355.84 355.85 0.0K
13:53 355.86 355.86 355.84 355.84 0.0K
13:54 355.84 355.85 355.82 355.82 0.0K
13:55 355.83 355.86 355.82 355.86 0.0K
13:56 355.88 355.91 355.88 355.91 0.0K
13:57 355.90 355.90 355.88 355.88 0.0K
13:58 355.88 355.88 355.81 355.82 0.0K
13:59 355.82 355.84 355.82 355.84 0.0K
14:00 355.86 355.88 355.86 355.88 0.0K
14:01 355.90 355.90 355.89 355.89 0.0K
14:02 355.89 355.89 355.87 355.88 0.0K
14:03 355.89 355.91 355.89 355.90 0.0K
14:04 355.90 355.92 355.90 355.92 0.0K
14:05 355.93 356.00 355.93 356.00 0.0K
14:06 356.00 356.01 355.99 355.99 0.0K
14:07 355.99 355.99 355.92 355.92 0.0K
14:08 355.86 355.87 355.85 355.85 0.0K
14:09 355.85 355.86 355.85 355.86 0.0K
14:10 355.86 355.90 355.86 355.90 0.0K
14:11 355.92 355.92 355.90 355.90 0.0K
14:12 355.92 355.97 355.92 355.97 0.0K
14:13 355.98 355.99 355.98 355.99 0.0K
14:14 355.99 355.99 355.98 355.98 0.0K
14:15 355.97 355.97 355.94 355.94 0.0K
14:16 355.96 355.96 355.95 355.95 0.0K
14:17 355.98 355.98 355.96 355.97 0.0K
14:18 355.97 355.97 355.94 355.97 0.0K
14:19 355.94 355.95 355.94 355.95 0.0K
14:20 355.96 355.96 355.93 355.94 0.0K
14:21 355.94 355.97 355.94 355.97 0.0K
14:22 355.93 355.93 355.88 355.89 0.0K
14:23 355.89 355.91 355.89 355.89 0.0K
14:24 355.90 355.98 355.90 355.98 0.0K
14:25 356.00 356.03 356.00 356.03 0.0K
14:26 356.03 356.05 356.03 356.05 0.0K
14:27 356.04 356.04 356.02 356.02 0.0K
14:28 356.02 356.05 356.02 356.02 0.0K
14:29 355.96 355.96 355.91 355.91 0.0K
14:30 355.90 355.94 355.90 355.94 0.0K
14:31 355.96 355.97 355.93 355.93 0.0K
14:32 355.93 355.93 355.91 355.92 0.0K
14:33 355.89 355.90 355.88 355.90 0.0K
14:34 355.91 355.91 355.85 355.85 0.0K
14:35 355.85 355.85 355.83 355.83 0.0K
14:36 355.83 355.92 355.83 355.92 0.0K
14:37 355.91 355.91 355.87 355.87 0.0K
14:38 355.86 355.88 355.86 355.88 0.0K
14:39 355.92 355.97 355.92 355.97 0.0K
14:40 355.98 356.02 355.97 356.02 0.0K
14:41 356.02 356.03 356.02 356.02 0.0K
14:42 356.02 356.02 356.00 356.00 0.0K
14:43 356.01 356.03 355.99 355.99 0.0K
14:44 356.00 356.00 355.97 355.97 0.0K
14:45 355.97 355.97 355.96 355.96 0.0K
14:46 355.94 355.94 355.92 355.92 0.0K
14:47 355.93 355.94 355.93 355.93 0.0K
14:48 355.89 355.89 355.85 355.85 0.0K
14:49 355.87 355.87 355.85 355.85 0.0K
14:50 355.83 355.84 355.83 355.83 0.0K
14:51 355.83 355.85 355.83 355.83 0.0K
14:52 355.83 355.83 355.81 355.81 0.0K
14:53 355.84 355.84 355.81 355.81 0.0K
14:54 355.81 355.81 355.79 355.79 0.0K
14:55 355.82 355.82 355.79 355.80 0.0K
14:56 355.78 355.79 355.76 355.78 0.0K
14:57 355.78 355.80 355.77 355.80 0.0K
14:58 355.78 355.78 355.75 355.75 0.0K
14:59 355.74 355.77 355.74 355.76 0.0K
15:00 355.76 355.77 355.76 355.77 0.0K
15:01 355.78 355.78 355.72 355.77 0.0K
15:02 355.77 355.79 355.76 355.79 0.0K
15:03 355.79 355.79 355.75 355.76 0.0K
15:04 355.76 355.76 355.75 355.75 0.0K
15:05 355.75 355.80 355.75 355.80 0.0K
15:06 355.82 355.84 355.82 355.83 0.0K
15:07 355.83 355.86 355.83 355.85 0.0K
15:08 355.86 355.90 355.86 355.88 0.0K
15:09 355.89 355.91 355.85 355.85 0.0K
15:10 355.86 355.90 355.86 355.90 0.0K
15:11 355.91 355.93 355.91 355.93 0.0K
15:12 355.92 355.92 355.90 355.90 0.0K
15:13 355.90 355.90 355.90 355.90 0.0K
15:14 355.91 355.92 355.90 355.92 0.0K
15:15 355.94 355.94 355.91 355.91 0.0K
15:16 355.91 355.91 355.90 355.91 0.0K
15:17 355.92 355.92 355.90 355.92 0.0K
15:18 355.93 355.93 355.90 355.90 0.0K
15:19 355.91 355.92 355.91 355.91 0.0K
15:20 355.92 355.92 355.90 355.91 0.0K
15:21 355.91 355.91 355.89 355.90 0.0K
15:22 355.89 355.90 355.87 355.87 0.0K
15:23 355.87 355.87 355.87 355.87 0.0K
15:24 355.87 355.87 355.85 355.85 0.0K
15:25 355.83 355.84 355.83 355.83 0.0K
15:26 355.83 355.85 355.83 355.84 0.0K
15:27 355.82 355.86 355.79 355.79 0.0K
15:28 355.78 355.78 355.73 355.73 0.0K
15:29 355.72 355.76 355.72 355.76 0.0K
15:30 355.74 355.76 355.73 355.76 0.0K
15:31 355.77 355.84 355.77 355.84 0.0K
15:32 355.85 355.92 355.85 355.92 0.0K
15:33 355.96 356.04 355.96 356.04 0.0K
15:34 356.03 356.06 356.03 356.06 0.0K
15:35 356.08 356.08 356.08 356.08 0.0K
15:36 356.06 356.06 356.03 356.03 0.0K
15:37 356.04 356.08 356.04 356.08 0.0K
15:38 356.07 356.11 356.07 356.11 0.0K
15:39 356.11 356.11 356.07 356.07 0.0K
15:40 356.11 356.14 356.11 356.14 0.0K
15:41 356.12 356.13 356.12 356.13 0.0K
15:42 356.15 356.15 356.14 356.15 0.0K
15:43 356.18 356.21 356.18 356.18 0.0K
15:44 356.19 356.19 356.13 356.13 0.0K
15:45 356.09 356.09 356.03 356.03 0.0K
15:46 355.99 355.99 355.93 355.93 0.0K
15:47 355.93 355.97 355.93 355.97 0.0K
15:48 355.95 355.95 355.93 355.93 0.0K
15:49 355.92 355.94 355.86 355.86 0.0K
15:50 355.85 355.85 355.83 355.83 0.0K
15:51 355.84 355.84 355.83 355.83 0.0K
15:52 355.77 355.78 355.77 355.78 0.0K
15:53 355.76 355.79 355.75 355.79 0.0K
15:54 355.78 355.82 355.78 355.82 0.0K
15:55 355.84 355.87 355.84 355.87 0.0K
15:56 355.88 355.88 355.85 355.88 0.0K
15:57 355.87 355.89 355.86 355.86 0.0K
15:58 355.86 355.86 355.83 355.83 0.0K
15:59 355.82 355.82 355.79 355.80 0.0K
16:00 355.79 355.84 355.79 355.84 0.0K
16:01 355.81 355.81 355.79 355.81 0.0K
16:02 355.81 355.81 355.78 355.78 0.0K
16:03 355.76 355.83 355.76 355.83 0.0K
16:04 355.84 355.85 355.80 355.80 0.0K
16:05 355.82 355.83 355.82 355.83 0.0K
16:06 355.84 355.84 355.78 355.78 0.0K
16:07 355.78 355.81 355.78 355.81 0.0K
16:08 355.78 355.79 355.78 355.79 0.0K
16:09 355.81 355.81 355.78 355.78 0.0K
16:10 355.78 355.79 355.77 355.77 0.0K
16:11 355.79 355.79 355.75 355.75 0.0K
16:12 355.75 355.83 355.74 355.83 0.0K
16:13 355.79 355.83 355.79 355.81 0.0K
16:14 355.81 355.87 355.81 355.87 0.0K
16:15 355.88 355.88 355.83 355.83 0.0K
16:16 355.81 355.89 355.81 355.87 0.0K
16:17 355.88 355.88 355.85 355.87 0.0K
16:18 355.86 355.90 355.86 355.88 0.0K
16:19 355.90 355.97 355.90 355.94 0.0K
16:20 355.90 355.93 355.90 355.93 0.0K
16:21 355.93 355.93 355.93 355.93 0.0K
16:22 355.93 355.93 355.93 355.93 0.0K
16:23 355.93 355.93 355.93 355.93 0.0K
16:24 355.93 355.93 355.93 355.93 0.0K
16:25 355.93 355.97 355.93 355.94 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 353.04 353.94 350.58 350.59 0.0M
2025-09-26 352.44 353.58 351.05 352.95 0.0M
2025-09-25 355.94 355.94 352.43 352.43 0.0M
2025-09-24 356.98 356.98 355.20 355.94 0.0M
2025-09-23 355.25 357.48 355.25 356.98 0.0M
2025-09-22 358.04 358.04 355.27 355.27 0.0M
2025-09-19 359.10 360.61 357.39 357.87 0.0M
2025-09-18 357.57 361.13 357.57 359.09 0.0M
2025-09-17 359.28 359.28 356.23 357.55 0.0M
2025-09-16 358.64 359.98 357.92 359.32 0.0M
2025-09-15 356.39 358.93 356.39 358.58 0.0M
2025-09-12 356.59 357.69 355.22 356.40 0.0M
2025-09-11 355.12 357.79 355.12 356.61 0.0M
2025-09-10 353.85 355.52 353.34 355.13 0.0M
2025-09-09 352.44 355.12 352.44 353.69 0.0M
2025-09-08 351.41 353.83 351.02 352.41 0.0M
2025-09-05 351.36 352.41 351.20 351.41 0.0M
2025-09-04 349.70 351.53 349.41 351.35 0.0M
2025-09-03 350.13 352.28 349.64 349.73 0.0M
2025-09-02 355.48 355.66 349.76 350.13 0.0M
2025-09-01 356.79 357.59 354.85 355.20 0.0M
2025-08-29 355.80 357.98 355.80 356.70 0.0M
2025-08-28 355.45 357.09 354.79 355.77 0.0M
2025-08-27 357.89 357.89 354.85 355.12 0.0M
2025-08-26 358.39 358.39 356.63 357.91 0.0M
2025-08-25 359.66 360.45 357.95 358.39 0.0M
2025-08-22 356.94 359.90 356.94 359.52 0.0M
2025-08-21 354.45 357.27 354.45 356.95 0.0M
2025-08-20 354.77 354.83 353.13 354.32 0.0M
2025-08-19 354.33 355.76 353.96 354.78 0.0M
2025-08-18 353.75 355.25 353.59 354.30 0.0M
2025-08-15 352.74 354.34 352.72 353.71 0.0M
2025-08-14 353.98 354.89 352.73 352.73 0.0M
2025-08-13 354.37 355.29 353.73 353.96 0.0M
2025-08-12 352.60 354.39 351.88 354.33 0.0M
2025-08-11 356.47 356.47 351.71 352.02 0.0M
2025-08-08 356.51 357.64 356.19 356.46 0.0M
2025-08-07 356.62 359.10 356.50 356.51 0.0M
2025-08-06 357.02 358.94 356.19 356.59 0.0M
2025-08-05 353.49 358.13 353.49 357.02 0.0M
2025-08-04 351.53 355.21 351.53 353.48 0.0M
2025-08-01 355.78 355.78 350.89 351.50 0.0M
2025-07-31 354.59 355.88 354.38 355.77 0.0M
2025-07-30 356.45 357.25 353.89 354.55 0.0M
2025-07-29 355.84 358.05 355.84 356.45 0.0M
2025-07-28 354.84 357.98 354.84 355.80 0.0M
2025-07-25 355.54 355.87 354.26 354.94 0.0M
2025-07-24 354.81 357.18 354.74 355.53 0.0M
2025-07-23 353.32 355.18 353.32 354.79 0.0M
2025-07-22 353.30 354.07 352.62 353.32 0.0M
2025-07-21 355.33 355.87 353.30 353.30 0.0M
2025-07-18 355.88 357.14 354.90 355.33 0.0M
2025-07-17 354.52 356.23 354.31 355.88 0.0M
2025-07-16 354.61 355.30 352.36 354.52 0.0M
2025-07-15 355.10 356.24 353.86 354.52 0.0M
2025-07-14 351.63 355.24 351.17 355.07 0.0M
2025-07-11 349.55 351.69 349.55 351.65 0.0M
2025-07-10 346.34 349.54 346.34 349.54 0.0M
2025-07-09 344.81 347.70 344.81 346.35 0.0M
2025-07-08 345.04 345.14 343.63 344.78 0.0M
2025-07-07 342.14 345.06 342.14 345.06 0.0M
2025-07-04 341.08 342.26 340.50 342.14 0.0M
2025-07-03 337.74 341.34 337.74 341.08 0.0M
2025-07-02 337.09 338.39 336.52 337.73 0.0M
2025-07-01 337.58 338.00 336.93 337.09 0.0M
2025-06-30 335.38 338.17 335.38 337.58 0.0M
2025-06-27 332.64 335.86 332.64 335.44 0.0M
2025-06-26 331.12 333.42 331.12 332.69 0.0M
2025-06-25 330.00 331.26 330.00 331.14 0.0M
2025-06-24 330.28 330.76 328.69 330.12 0.0M
2025-06-23 331.41 331.41 329.30 330.25 0.0M
2025-06-20 331.60 332.92 330.12 331.41 0.0M
2025-06-19 330.05 331.86 329.40 331.35 0.0M
2025-06-18 329.98 330.55 328.30 330.06 0.0M
2025-06-17 331.32 331.32 329.42 329.99 0.0M
2025-06-16 330.89 332.64 330.89 331.31 0.0M
2025-06-13 331.61 332.45 330.60 330.89 0.0M
2025-06-12 331.54 332.45 330.22 331.63 0.0M
2025-06-11 329.07 332.04 328.81 331.49 0.0M
2025-06-10 328.17 329.68 328.00 329.07 0.0M
2025-06-06 327.11 328.84 327.11 328.18 0.0M
2025-06-05 328.33 328.72 326.77 327.05 0.0M
2025-06-04 326.03 328.57 326.03 328.21 0.0M
2025-06-03 326.36 327.42 325.71 325.85 0.0M
2025-06-02 325.77 326.85 324.13 326.17 0.0M
2025-05-30 323.96 326.11 323.47 325.63 0.0M
2025-05-28 323.97 324.93 323.21 323.87 0.0M
2025-05-27 323.04 324.18 322.35 323.97 0.0M
2025-05-26 320.13 323.31 320.13 323.03 0.0M
2025-05-23 321.05 322.20 317.00 320.06 0.0M
2025-05-22 326.01 326.01 319.98 320.54 0.0M
2025-05-21 324.18 325.94 323.09 325.91 0.0M
2025-05-20 323.16 324.97 322.93 324.19 0.0M
2025-05-19 325.61 325.61 321.36 323.07 0.0M
2025-05-16 322.53 325.58 322.53 325.58 0.0M
2025-05-15 323.85 323.85 321.48 322.45 0.0M
2025-05-14 321.39 324.01 321.39 323.73 0.0M
2025-05-13 320.33 321.96 319.79 321.36 0.0M
2025-05-12 316.12 320.15 316.12 320.15 0.0M
2025-05-09 312.88 316.73 312.88 316.08 0.0M
2025-05-08 312.52 313.66 310.26 312.86 0.0M
2025-05-07 310.13 312.21 309.08 312.21 0.0M
2025-05-06 310.60 311.92 308.82 310.03 0.0M
2025-05-05 310.15 311.35 309.14 310.36 0.0M
2025-05-02 305.18 310.14 305.18 310.14 0.0M
2025-04-30 300.72 303.01 300.57 301.92 0.0M
2025-04-29 298.71 300.78 297.96 300.77 0.0M
2025-04-28 296.52 298.69 296.14 298.65 0.0M
2025-04-25 295.33 297.12 295.05 296.30 0.0M
2025-04-24 295.12 295.49 294.20 294.78 0.0M
2025-04-23 289.66 295.41 289.66 295.12 0.0M
2025-04-22 290.73 290.73 288.29 289.65 0.0M
2025-04-16 289.88 290.75 288.16 290.73 0.0M
2025-04-15 287.36 290.92 287.27 289.86 0.0M
2025-04-14 281.89 288.17 281.89 287.40 0.0M
2025-04-11 280.58 282.91 278.15 281.83 0.0M
2025-04-10 274.72 287.39 274.72 280.36 0.0M
2025-04-09 282.30 282.30 271.37 274.29 0.0M
2025-04-08 278.91 283.15 276.97 281.56 0.0M
2025-04-07 278.14 280.81 262.16 278.90 0.0M
2025-04-04 293.26 293.26 278.12 278.25 0.0M
2025-04-03 295.82 295.89 289.61 293.06 0.0M
2025-04-02 299.76 299.76 295.66 295.86 0.0M
2025-04-01 298.13 300.60 298.13 299.77 0.0M
2025-03-31 301.05 301.05 296.44 298.00 0.0M
2025-03-28 304.20 304.20 301.05 301.05 0.0M
2025-03-27 304.77 304.77 300.99 303.69 0.0M
2025-03-26 302.34 304.93 302.34 304.71 0.0M
2025-03-25 300.95 303.12 300.75 302.34 0.0M
2025-03-24 301.93 303.97 299.98 300.95 0.0M
2025-03-21 303.30 303.82 301.62 301.95 0.0M
2025-03-20 304.29 305.40 301.38 303.24 0.0M
2025-03-19 302.56 304.03 301.74 304.03 0.0M
2025-03-18 299.76 303.49 299.76 302.56 0.0M
2025-03-17 294.03 299.76 294.03 299.76 0.0M
2025-03-14 292.63 294.27 292.46 294.01 0.0M
2025-03-13 288.20 293.43 288.20 292.62 0.0M
2025-03-12 285.12 288.99 285.12 288.20 0.0M
2025-03-11 286.50 286.71 284.27 285.08 0.0M
2025-03-10 289.15 290.35 285.97 286.50 0.0M
2025-03-07 285.37 289.17 285.33 289.15 0.0M
2025-03-06 285.33 287.99 284.92 285.35 0.0M
2025-03-05 283.32 288.62 283.32 285.33 0.0M
2025-03-04 293.23 293.23 283.24 283.27 0.0M
2025-03-03 294.17 295.67 293.25 293.25 0.0M
2025-02-28 294.86 294.86 292.13 294.02 0.0M
2025-02-27 297.50 297.50 293.45 294.69 0.0M
2025-02-26 297.58 298.94 297.29 297.50 0.0M
2025-02-25 298.07 299.34 297.59 297.59 0.0M
2025-02-24 299.80 300.18 297.75 298.06 0.0M
2025-02-21 297.67 300.26 297.67 299.78 0.0M
2025-02-20 299.86 299.86 297.29 297.67 0.0M
2025-02-19 300.09 301.12 299.14 299.83 0.0M
2025-02-18 300.22 300.33 299.01 299.83 0.0M
2025-02-17 299.50 300.20 298.58 299.82 0.0M
2025-02-14 299.09 300.35 298.79 299.50 0.0M
2025-02-13 299.93 300.57 298.21 299.09 0.0M
2025-02-12 301.28 301.28 298.98 299.72 0.0M
2025-02-11 299.88 301.05 299.24 301.05 0.0M
2025-02-10 300.07 301.88 299.87 299.87 0.0M
2025-02-07 300.89 301.14 299.40 300.03 0.0M
2025-02-06 301.25 302.73 300.90 300.90 0.0M
2025-02-05 302.31 303.14 301.19 301.30 0.0M
2025-02-04 299.58 302.48 299.52 302.34 0.0M
2025-02-03 303.67 303.67 298.15 299.58 0.0M
2025-01-31 306.03 306.67 303.23 303.81 0.0M
2025-01-30 303.12 306.02 303.12 306.02 0.0M
2025-01-29 301.22 303.87 301.22 303.12 0.0M
2025-01-28 298.72 302.08 298.32 301.22 0.0M
2025-01-27 297.40 298.79 296.43 298.73 0.0M
2025-01-24 300.16 300.37 297.31 297.31 0.0M
2025-01-23 297.44 300.37 297.44 300.16 0.0M
2025-01-22 296.12 298.16 295.99 297.44 0.0M
2025-01-21 296.89 297.05 295.63 296.13 0.0M
2025-01-20 296.20 297.78 296.20 296.83 0.0M
2025-01-17 295.58 296.92 295.51 296.11 0.0M
2025-01-16 297.28 297.56 295.56 295.62 0.0M
2025-01-15 295.16 297.26 295.07 297.26 0.0M
2025-01-14 294.08 295.93 294.08 295.16 0.0M
2025-01-13 299.15 299.58 293.97 293.97 0.0M
2025-01-10 298.53 300.13 298.52 299.15 0.0M
2025-01-09 296.40 298.65 296.04 298.51 0.0M
2025-01-08 298.34 298.53 296.27 296.38 0.0M
2025-01-07 299.24 299.36 297.36 298.35 0.0M
2025-01-06 300.04 300.63 298.45 299.23 0.0M
2025-01-03 299.64 300.42 298.34 299.98 0.0M
2025-01-02 295.46 299.90 295.46 299.64 0.0M