OSLO Energy

SSENX
🏛️ norway →
361.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 367.27 368.86 367.27 368.86 0.0K
09:01 368.64 368.97 368.64 368.73 0.0K
09:02 368.80 369.21 368.80 369.02 0.0K
09:03 368.85 368.85 368.43 368.43 0.0K
09:04 368.45 368.50 368.45 368.46 0.0K
09:05 368.40 368.58 368.40 368.56 0.0K
09:06 368.49 368.54 368.47 368.47 0.0K
09:07 368.47 368.47 368.23 368.23 0.0K
09:08 368.27 368.57 368.27 368.45 0.0K
09:09 368.44 368.61 368.39 368.61 0.0K
09:10 368.60 368.71 368.60 368.70 0.0K
09:11 368.75 368.98 368.75 368.98 0.0K
09:12 368.97 369.05 368.94 369.05 0.0K
09:13 368.82 368.82 368.62 368.63 0.0K
09:14 368.63 368.63 368.44 368.44 0.0K
09:15 368.43 368.43 367.93 368.00 0.0K
09:16 368.00 368.12 368.00 368.07 0.0K
09:17 368.09 368.21 368.09 368.20 0.0K
09:18 368.19 368.20 368.15 368.15 0.0K
09:19 368.23 368.34 368.23 368.34 0.0K
09:20 368.32 368.32 368.29 368.29 0.0K
09:21 368.26 368.26 368.11 368.12 0.0K
09:22 368.04 368.04 367.91 367.91 0.0K
09:23 367.87 367.87 367.74 367.74 0.0K
09:24 367.74 367.81 367.57 367.81 0.0K
09:25 367.83 368.24 367.83 368.22 0.0K
09:26 368.22 368.26 368.22 368.26 0.0K
09:27 368.25 368.26 368.21 368.22 0.0K
09:28 368.29 368.47 368.29 368.47 0.0K
09:29 368.47 368.54 368.47 368.54 0.0K
09:30 368.54 368.77 368.54 368.72 0.0K
09:31 368.90 369.08 368.90 369.08 0.0K
09:32 369.08 369.19 369.05 369.19 0.0K
09:33 369.22 369.30 369.22 369.30 0.0K
09:34 369.35 369.60 369.35 369.60 0.0K
09:35 369.77 370.02 369.77 370.02 0.0K
09:36 369.96 369.96 369.75 369.75 0.0K
09:37 369.76 369.88 369.76 369.87 0.0K
09:38 369.88 369.98 369.88 369.98 0.0K
09:39 369.97 370.09 369.88 370.09 0.0K
09:40 370.18 370.18 370.05 370.06 0.0K
09:41 369.96 369.99 369.96 369.98 0.0K
09:42 369.96 369.96 369.71 369.77 0.0K
09:43 369.77 370.02 369.77 370.02 0.0K
09:44 370.03 370.03 370.02 370.02 0.0K
09:45 370.01 370.03 370.01 370.03 0.0K
09:46 370.03 370.31 370.03 370.31 0.0K
09:47 370.31 370.31 370.29 370.31 0.0K
09:48 370.37 370.40 370.28 370.40 0.0K
09:49 370.32 370.34 370.19 370.21 0.0K
09:50 370.20 370.20 370.16 370.16 0.0K
09:51 370.16 370.16 369.86 369.86 0.0K
09:52 369.86 369.87 369.69 369.69 0.0K
09:53 369.67 369.67 369.41 369.41 0.0K
09:54 369.31 369.44 369.28 369.44 0.0K
09:55 369.32 369.32 369.13 369.16 0.0K
09:56 369.14 369.14 369.11 369.11 0.0K
09:57 369.11 369.11 368.80 368.88 0.0K
09:58 368.87 368.87 368.40 368.40 0.0K
09:59 368.40 368.55 368.40 368.55 0.0K
10:00 368.55 368.70 368.51 368.70 0.0K
10:01 368.76 368.76 368.64 368.64 0.0K
10:02 368.62 368.64 368.60 368.64 0.0K
10:03 368.73 368.74 368.59 368.59 0.0K
10:04 368.68 368.78 368.68 368.78 0.0K
10:05 368.80 368.83 368.80 368.82 0.0K
10:06 368.76 368.77 368.74 368.74 0.0K
10:07 368.59 368.59 368.55 368.56 0.0K
10:08 368.64 368.74 368.64 368.74 0.0K
10:09 368.76 368.84 368.76 368.83 0.0K
10:10 368.75 368.75 368.73 368.73 0.0K
10:11 368.61 368.69 368.61 368.68 0.0K
10:12 368.68 368.68 368.55 368.55 0.0K
10:13 368.56 368.59 368.56 368.58 0.0K
10:14 368.57 368.70 368.57 368.70 0.0K
10:15 368.72 369.02 368.72 369.02 0.0K
10:16 369.02 369.02 369.00 369.00 0.0K
10:17 369.00 369.00 368.92 368.92 0.0K
10:18 368.94 368.99 368.90 368.99 0.0K
10:19 368.99 369.09 368.99 369.09 0.0K
10:20 369.07 369.14 369.07 369.14 0.0K
10:21 369.15 369.15 369.13 369.13 0.0K
10:22 369.13 369.13 369.11 369.12 0.0K
10:23 368.94 368.94 368.91 368.94 0.0K
10:24 368.92 368.92 368.92 368.92 0.0K
10:25 368.92 369.00 368.92 368.99 0.0K
10:26 368.99 369.01 368.99 369.01 0.0K
10:27 368.97 369.06 368.90 369.06 0.0K
10:28 368.98 369.06 368.98 369.05 0.0K
10:29 369.07 369.09 369.07 369.09 0.0K
10:30 369.09 369.10 369.09 369.09 0.0K
10:31 369.10 369.38 369.10 369.38 0.0K
10:32 369.38 369.39 369.37 369.37 0.0K
10:33 369.37 369.37 369.36 369.36 0.0K
10:34 369.28 369.28 369.19 369.20 0.0K
10:35 369.21 369.21 368.95 368.95 0.0K
10:36 368.95 368.95 368.86 368.86 0.0K
10:37 368.87 368.87 368.87 368.87 0.0K
10:38 368.87 369.04 368.87 369.04 0.0K
10:39 369.04 369.04 369.02 369.02 0.0K
10:40 369.02 369.03 368.95 369.03 0.0K
10:41 369.03 369.03 369.01 369.01 0.0K
10:42 369.01 369.01 368.99 368.99 0.0K
10:43 368.99 369.07 368.99 369.05 0.0K
10:44 369.05 369.05 368.96 368.96 0.0K
10:45 368.97 368.98 368.96 368.96 0.0K
10:46 368.96 368.96 368.84 368.84 0.0K
10:47 368.73 368.74 368.73 368.74 0.0K
10:48 368.73 368.74 368.62 368.62 0.0K
10:49 368.62 368.62 368.49 368.49 0.0K
10:50 368.45 368.45 368.35 368.35 0.0K
10:51 368.35 368.38 368.30 368.38 0.0K
10:52 368.37 368.39 368.37 368.39 0.0K
10:53 368.42 368.50 368.42 368.50 0.0K
10:54 368.50 368.50 368.47 368.47 0.0K
10:55 368.46 368.46 368.37 368.37 0.0K
10:56 368.38 368.38 368.37 368.37 0.0K
10:57 368.35 368.35 368.33 368.34 0.0K
10:58 368.33 368.34 368.32 368.32 0.0K
10:59 368.16 368.41 368.16 368.32 0.0K
11:00 368.29 368.29 368.21 368.23 0.0K
11:01 368.23 368.23 368.22 368.22 0.0K
11:02 368.12 368.12 368.12 368.12 0.0K
11:03 368.11 368.11 368.09 368.09 0.0K
11:04 368.03 368.09 368.01 368.07 0.0K
11:05 368.07 368.07 367.92 367.92 0.0K
11:06 367.92 367.92 367.89 367.89 0.0K
11:07 367.90 367.91 367.87 367.88 0.0K
11:08 367.90 367.90 367.90 367.90 0.0K
11:09 367.90 367.90 367.87 367.87 0.0K
11:10 367.78 367.81 367.78 367.81 0.0K
11:11 367.80 367.80 367.78 367.78 0.0K
11:12 367.76 367.83 367.76 367.83 0.0K
11:13 367.84 367.84 367.82 367.82 0.0K
11:14 367.78 367.78 367.78 367.78 0.0K
11:15 367.78 367.78 367.74 367.74 0.0K
11:16 367.74 367.74 367.55 367.55 0.0K
11:17 367.55 367.55 367.53 367.53 0.0K
11:18 367.63 367.68 367.63 367.68 0.0K
11:19 367.60 367.61 367.49 367.50 0.0K
11:20 367.50 367.51 367.50 367.51 0.0K
11:21 367.34 367.40 367.34 367.40 0.0K
11:22 367.40 367.40 367.38 367.38 0.0K
11:23 367.35 367.35 367.34 367.34 0.0K
11:24 367.33 367.33 367.22 367.22 0.0K
11:25 367.18 367.18 367.08 367.08 0.0K
11:26 367.08 367.08 367.06 367.06 0.0K
11:27 367.06 367.06 366.97 366.97 0.0K
11:28 366.97 366.98 366.91 366.91 0.0K
11:29 367.02 367.02 367.02 367.02 0.0K
11:30 366.93 366.94 366.93 366.94 0.0K
11:31 366.96 366.96 366.84 366.84 0.0K
11:32 366.84 366.86 366.84 366.86 0.0K
11:33 366.87 366.91 366.87 366.91 0.0K
11:34 366.92 366.96 366.89 366.89 0.0K
11:35 366.89 366.89 366.89 366.89 0.0K
11:36 366.89 366.89 366.80 366.88 0.0K
11:37 366.89 366.92 366.89 366.92 0.0K
11:38 366.93 366.93 366.93 366.93 0.0K
11:39 366.93 366.93 366.93 366.93 0.0K
11:40 366.85 366.85 366.83 366.83 0.0K
11:41 366.83 366.83 366.82 366.82 0.0K
11:42 366.83 366.89 366.83 366.89 0.0K
11:43 366.91 366.91 366.83 366.83 0.0K
11:44 366.83 366.92 366.83 366.92 0.0K
11:45 366.92 367.17 366.92 367.17 0.0K
11:46 367.17 367.27 367.17 367.25 0.0K
11:47 367.25 367.36 367.25 367.36 0.0K
11:48 367.36 367.41 367.36 367.41 0.0K
11:49 367.41 367.41 367.31 367.39 0.0K
11:50 367.39 367.39 367.39 367.39 0.0K
11:51 367.31 367.31 367.30 367.30 0.0K
11:52 367.36 367.45 367.36 367.45 0.0K
11:53 367.44 367.54 367.44 367.54 0.0K
11:54 367.54 367.62 367.45 367.45 0.0K
11:55 367.45 367.55 367.45 367.45 0.0K
11:56 367.62 367.64 367.62 367.64 0.0K
11:57 367.64 367.73 367.64 367.64 0.0K
11:58 367.65 367.65 367.50 367.50 0.0K
11:59 367.50 367.50 367.37 367.37 0.0K
12:00 367.36 367.37 367.36 367.37 0.0K
12:01 367.26 367.26 367.26 367.26 0.0K
12:02 367.34 367.34 367.34 367.34 0.0K
12:03 367.34 367.36 367.22 367.22 0.0K
12:04 367.09 367.13 367.09 367.13 0.0K
12:05 367.07 367.07 366.85 366.86 0.0K
12:06 366.86 367.03 366.86 367.03 0.0K
12:07 367.05 367.05 366.96 366.96 0.0K
12:08 366.95 366.95 366.75 366.75 0.0K
12:09 366.73 366.81 366.73 366.81 0.0K
12:10 366.80 366.82 366.80 366.82 0.0K
12:11 366.83 366.83 366.83 366.83 0.0K
12:12 366.82 366.82 366.82 366.82 0.0K
12:13 366.84 366.84 366.76 366.84 0.0K
12:14 366.74 366.86 366.74 366.84 0.0K
12:15 366.82 366.82 366.74 366.74 0.0K
12:16 366.59 366.61 366.59 366.60 0.0K
12:17 366.60 366.68 366.60 366.68 0.0K
12:18 366.52 366.55 366.52 366.52 0.0K
12:19 366.50 366.55 366.50 366.52 0.0K
12:20 366.44 366.44 366.43 366.43 0.0K
12:21 366.43 366.43 366.42 366.42 0.0K
12:22 366.52 366.55 366.52 366.54 0.0K
12:23 366.54 366.54 366.53 366.53 0.0K
12:24 366.53 366.53 366.52 366.52 0.0K
12:25 366.52 366.54 366.52 366.54 0.0K
12:26 366.63 366.66 366.63 366.66 0.0K
12:27 366.64 366.64 366.64 366.64 0.0K
12:28 366.55 366.56 366.55 366.56 0.0K
12:29 366.56 366.56 366.55 366.56 0.0K
12:30 366.52 366.52 366.45 366.45 0.0K
12:31 366.44 366.44 366.42 366.42 0.0K
12:32 366.42 366.42 366.32 366.34 0.0K
12:33 366.34 366.43 366.34 366.43 0.0K
12:34 366.35 366.35 366.35 366.35 0.0K
12:35 366.35 366.44 366.35 366.44 0.0K
12:36 366.42 366.42 366.42 366.42 0.0K
12:37 366.41 366.41 366.41 366.41 0.0K
12:38 366.38 366.46 366.38 366.45 0.0K
12:39 366.46 366.57 366.46 366.57 0.0K
12:40 366.49 366.52 366.49 366.52 0.0K
12:41 366.56 366.88 366.56 366.88 0.0K
12:42 366.90 366.90 366.88 366.88 0.0K
12:43 366.87 366.89 366.87 366.88 0.0K
12:44 366.88 366.88 366.87 366.88 0.0K
12:45 366.79 366.79 366.75 366.75 0.0K
12:46 366.73 366.75 366.72 366.75 0.0K
12:47 366.75 366.78 366.75 366.75 0.0K
12:48 366.76 366.76 366.67 366.67 0.0K
12:49 366.67 366.67 366.67 366.67 0.0K
12:50 366.67 366.75 366.67 366.74 0.0K
12:51 366.68 366.69 366.67 366.67 0.0K
12:52 366.62 366.66 366.62 366.66 0.0K
12:53 366.66 366.67 366.66 366.67 0.0K
12:54 366.75 366.75 366.74 366.74 0.0K
12:55 366.74 366.75 366.74 366.75 0.0K
12:56 366.75 366.82 366.75 366.82 0.0K
12:57 366.82 366.82 366.82 366.82 0.0K
12:58 366.82 366.83 366.68 366.68 0.0K
12:59 366.68 366.68 366.68 366.68 0.0K
13:00 366.67 366.67 366.63 366.63 0.0K
13:01 366.70 366.70 366.60 366.60 0.0K
13:02 366.62 366.71 366.62 366.71 0.0K
13:03 366.78 366.78 366.75 366.75 0.0K
13:04 366.68 366.71 366.68 366.71 0.0K
13:05 366.71 366.83 366.71 366.83 0.0K
13:06 366.84 366.87 366.83 366.87 0.0K
13:07 366.87 366.88 366.87 366.88 0.0K
13:08 366.88 366.91 366.88 366.89 0.0K
13:09 366.90 366.98 366.90 366.90 0.0K
13:10 366.90 366.90 366.88 366.90 0.0K
13:11 366.98 367.00 366.98 366.98 0.0K
13:12 366.98 366.99 366.98 366.99 0.0K
13:13 367.07 367.07 366.98 366.98 0.0K
13:14 367.06 367.12 367.06 367.12 0.0K
13:15 367.14 367.14 366.98 366.98 0.0K
13:16 366.98 367.01 366.98 367.01 0.0K
13:17 367.02 367.02 367.02 367.02 0.0K
13:18 367.02 367.02 367.01 367.01 0.0K
13:19 367.01 367.01 367.00 367.00 0.0K
13:20 367.01 367.01 367.00 367.00 0.0K
13:21 366.92 366.92 366.90 366.90 0.0K
13:22 366.90 366.90 366.89 366.89 0.0K
13:23 366.89 367.00 366.89 367.00 0.0K
13:24 367.00 367.11 367.00 367.11 0.0K
13:25 367.10 367.12 367.10 367.12 0.0K
13:26 367.12 367.12 367.12 367.12 0.0K
13:27 367.12 367.12 367.04 367.05 0.0K
13:28 367.07 367.07 367.06 367.06 0.0K
13:29 367.09 367.16 367.08 367.16 0.0K
13:30 367.17 367.18 367.17 367.18 0.0K
13:31 367.18 367.25 367.18 367.25 0.0K
13:32 367.25 367.27 367.25 367.27 0.0K
13:33 367.27 367.29 367.27 367.29 0.0K
13:34 367.29 367.30 367.29 367.30 0.0K
13:35 367.28 367.28 367.20 367.20 0.0K
13:36 367.20 367.20 367.19 367.19 0.0K
13:37 367.18 367.24 367.18 367.24 0.0K
13:38 367.32 367.32 367.32 367.32 0.0K
13:39 367.32 367.32 367.29 367.32 0.0K
13:40 367.32 367.32 367.32 367.32 0.0K
13:41 367.32 367.36 367.32 367.36 0.0K
13:42 367.38 367.48 367.38 367.48 0.0K
13:43 367.49 367.52 367.49 367.52 0.0K
13:44 367.40 367.40 367.32 367.40 0.0K
13:45 367.40 367.42 367.40 367.42 0.0K
13:46 367.33 367.35 367.33 367.35 0.0K
13:47 367.33 367.34 367.32 367.34 0.0K
13:48 367.34 367.35 367.34 367.35 0.0K
13:49 367.35 367.37 367.33 367.37 0.0K
13:50 367.37 367.39 367.37 367.38 0.0K
13:51 367.40 367.52 367.40 367.52 0.0K
13:52 367.43 367.43 367.40 367.40 0.0K
13:53 367.28 367.29 367.19 367.29 0.0K
13:54 367.29 367.30 367.29 367.29 0.0K
13:55 367.29 367.29 367.03 367.03 0.0K
13:56 367.03 367.05 367.02 367.02 0.0K
13:57 367.02 367.02 367.02 367.02 0.0K
13:58 367.01 367.04 367.01 367.04 0.0K
13:59 367.04 367.04 367.03 367.03 0.0K
14:00 367.04 367.04 367.04 367.04 0.0K
14:01 367.00 367.00 367.00 367.00 0.0K
14:02 367.35 367.35 367.34 367.34 0.0K
14:03 367.33 367.33 367.33 367.33 0.0K
14:04 367.33 367.34 367.33 367.34 0.0K
14:05 367.35 367.36 367.35 367.36 0.0K
14:06 367.36 367.36 367.35 367.35 0.0K
14:07 367.35 367.36 367.35 367.36 0.0K
14:08 367.36 367.36 367.33 367.33 0.0K
14:09 367.33 367.42 367.33 367.42 0.0K
14:10 367.42 367.67 367.42 367.67 0.0K
14:11 367.66 367.66 367.64 367.64 0.0K
14:12 367.64 367.65 367.63 367.63 0.0K
14:13 367.63 367.64 367.63 367.64 0.0K
14:14 367.63 367.67 367.63 367.67 0.0K
14:15 367.67 367.67 367.65 367.65 0.0K
14:16 367.74 367.74 367.71 367.71 0.0K
14:17 367.75 367.76 367.74 367.76 0.0K
14:18 367.76 367.76 367.69 367.69 0.0K
14:19 367.68 367.70 367.68 367.68 0.0K
14:20 367.66 367.68 367.66 367.68 0.0K
14:21 367.68 367.68 367.66 367.67 0.0K
14:22 367.67 367.67 367.59 367.59 0.0K
14:23 367.59 367.59 367.59 367.59 0.0K
14:24 367.61 367.61 367.61 367.61 0.0K
14:25 367.61 367.81 367.61 367.81 0.0K
14:26 367.82 367.82 367.74 367.74 0.0K
14:27 367.75 367.75 367.75 367.75 0.0K
14:28 367.74 367.74 367.74 367.74 0.0K
14:29 367.74 367.77 367.74 367.76 0.0K
14:30 367.76 367.76 367.76 367.76 0.0K
14:31 367.76 367.76 367.73 367.73 0.0K
14:32 367.72 367.72 367.67 367.68 0.0K
14:33 367.68 367.68 367.68 367.68 0.0K
14:34 367.68 367.69 367.68 367.69 0.0K
14:35 367.71 367.71 367.71 367.71 0.0K
14:36 367.69 367.99 367.69 367.99 0.0K
14:37 368.01 368.02 367.92 367.92 0.0K
14:38 367.92 367.92 367.92 367.92 0.0K
14:39 367.92 367.92 367.87 367.87 0.0K
14:40 367.75 367.81 367.75 367.80 0.0K
14:41 367.78 367.79 367.78 367.79 0.0K
14:42 367.77 367.77 367.67 367.67 0.0K
14:43 367.65 367.72 367.65 367.72 0.0K
14:44 367.72 367.72 367.63 367.63 0.0K
14:45 367.61 367.61 367.60 367.60 0.0K
14:46 367.53 367.55 367.53 367.55 0.0K
14:47 367.55 367.55 367.54 367.54 0.0K
14:48 367.52 367.53 367.52 367.53 0.0K
14:49 367.53 367.60 367.53 367.57 0.0K
14:50 367.60 367.62 367.52 367.62 0.0K
14:51 367.64 367.68 367.64 367.68 0.0K
14:52 367.71 367.71 367.64 367.64 0.0K
14:53 367.65 367.66 367.65 367.65 0.0K
14:54 367.65 367.65 367.63 367.63 0.0K
14:55 367.65 367.65 367.61 367.62 0.0K
14:56 367.62 367.62 367.59 367.59 0.0K
14:57 367.60 367.60 367.51 367.51 0.0K
14:58 367.51 367.54 367.51 367.54 0.0K
14:59 367.57 367.57 367.46 367.46 0.0K
15:00 367.46 367.64 367.46 367.64 0.0K
15:01 367.64 367.76 367.64 367.76 0.0K
15:02 367.75 367.78 367.75 367.78 0.0K
15:03 367.78 367.78 367.77 367.77 0.0K
15:04 367.77 367.82 367.77 367.82 0.0K
15:05 367.80 367.94 367.80 367.94 0.0K
15:06 367.94 367.94 367.93 367.93 0.0K
15:07 367.85 367.85 367.82 367.82 0.0K
15:08 367.81 367.81 367.79 367.79 0.0K
15:09 367.82 367.82 367.81 367.81 0.0K
15:10 367.84 367.84 367.84 367.84 0.0K
15:11 367.83 367.86 367.83 367.85 0.0K
15:12 367.87 367.89 367.87 367.89 0.0K
15:13 367.91 367.91 367.82 367.82 0.0K
15:14 367.82 367.82 367.78 367.79 0.0K
15:15 367.78 367.78 367.76 367.76 0.0K
15:16 367.76 367.76 367.62 367.62 0.0K
15:17 367.67 367.67 367.63 367.63 0.0K
15:18 367.63 367.64 367.63 367.64 0.0K
15:19 367.62 367.62 367.62 367.62 0.0K
15:20 367.59 367.59 367.58 367.58 0.0K
15:21 367.58 367.59 367.58 367.59 0.0K
15:22 367.63 367.70 367.63 367.70 0.0K
15:23 367.70 367.70 367.68 367.69 0.0K
15:24 367.72 367.82 367.72 367.82 0.0K
15:25 367.82 367.91 367.82 367.91 0.0K
15:26 367.92 368.08 367.90 368.08 0.0K
15:27 368.08 368.10 368.08 368.08 0.0K
15:28 368.09 368.09 368.09 368.09 0.0K
15:29 368.09 368.19 368.09 368.19 0.0K
15:30 368.12 368.12 367.66 368.03 0.0K
15:31 368.32 368.32 367.75 367.75 0.0K
15:32 367.48 367.97 367.48 367.76 0.0K
15:33 367.76 368.18 367.76 368.18 0.0K
15:34 368.32 368.67 368.32 368.67 0.0K
15:35 368.65 368.73 368.42 368.73 0.0K
15:36 368.96 369.56 368.96 369.56 0.0K
15:37 369.47 369.59 369.47 369.52 0.0K
15:38 369.40 369.56 369.40 369.43 0.0K
15:39 369.32 369.59 369.32 369.59 0.0K
15:40 369.57 369.66 369.55 369.58 0.0K
15:41 369.66 369.91 369.66 369.91 0.0K
15:42 369.91 369.91 369.88 369.88 0.0K
15:43 369.88 369.91 369.82 369.91 0.0K
15:44 369.90 370.08 369.90 370.08 0.0K
15:45 370.13 370.13 370.03 370.04 0.0K
15:46 370.06 370.23 370.06 370.15 0.0K
15:47 370.16 370.24 370.16 370.24 0.0K
15:48 370.26 370.34 370.26 370.34 0.0K
15:49 370.16 370.16 370.04 370.04 0.0K
15:50 369.94 369.98 369.94 369.98 0.0K
15:51 369.91 369.91 369.86 369.86 0.0K
15:52 369.94 369.94 369.78 369.78 0.0K
15:53 369.77 369.77 369.73 369.73 0.0K
15:54 369.65 369.91 369.65 369.91 0.0K
15:55 369.83 369.94 369.83 369.94 0.0K
15:56 369.95 369.95 369.88 369.88 0.0K
15:57 369.78 369.98 369.78 369.98 0.0K
15:58 369.78 369.78 369.78 369.78 0.0K
15:59 369.78 369.99 369.78 369.99 0.0K
16:00 369.87 370.04 369.87 369.95 0.0K
16:01 369.87 369.87 369.59 369.59 0.0K
16:02 369.60 369.60 369.47 369.47 0.0K
16:03 369.46 369.76 369.46 369.76 0.0K
16:04 369.75 369.75 369.55 369.70 0.0K
16:05 369.69 369.69 369.65 369.65 0.0K
16:06 369.63 370.03 369.63 370.03 0.0K
16:07 370.19 370.19 370.10 370.11 0.0K
16:08 370.15 370.15 369.95 370.05 0.0K
16:09 370.07 370.17 370.07 370.17 0.0K
16:10 370.16 370.16 370.01 370.01 0.0K
16:11 369.92 370.00 369.92 370.00 0.0K
16:12 370.00 370.00 369.88 369.88 0.0K
16:13 369.88 369.88 369.87 369.87 0.0K
16:14 369.83 369.83 369.74 369.75 0.0K
16:15 369.94 369.99 369.92 369.92 0.0K
16:16 369.92 370.05 369.92 370.03 0.0K
16:17 370.11 370.15 370.11 370.15 0.0K
16:18 370.15 370.15 370.11 370.14 0.0K
16:19 370.14 370.15 370.14 370.15 0.0K
16:20 370.17 370.17 370.17 370.17 0.0K
16:21 370.17 370.17 370.17 370.17 0.0K
16:22 370.17 370.17 370.17 370.17 0.0K
16:23 370.17 370.17 370.17 370.17 0.0K
16:24 370.17 370.17 370.17 370.17 0.0K
16:25 370.17 370.17 369.76 369.84 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 369.95 369.95 360.78 361.11 0.0M
2025-09-26 367.27 370.40 366.32 369.84 0.0M
2025-09-25 365.89 369.91 365.89 367.27 0.0M
2025-09-24 359.01 367.21 357.26 365.88 0.0M
2025-09-23 348.06 358.10 348.06 358.03 0.0M
2025-09-22 350.70 351.59 347.96 348.06 0.0M
2025-09-19 351.11 353.69 349.86 350.70 0.0M
2025-09-18 348.79 351.49 348.61 351.05 0.0M
2025-09-17 347.93 348.79 345.61 348.79 0.0M
2025-09-16 345.63 348.12 342.29 347.93 0.0M
2025-09-15 347.51 348.37 344.25 345.62 0.0M
2025-09-12 347.87 350.14 343.43 347.51 0.0M
2025-09-11 351.18 355.60 347.29 347.87 0.0M
2025-09-10 350.22 351.28 346.93 351.19 0.0M
2025-09-09 346.37 351.09 346.37 350.24 0.0M
2025-09-08 345.53 349.70 344.58 346.37 0.0M
2025-09-05 350.35 351.59 344.99 345.54 0.0M
2025-09-04 349.69 350.87 346.21 350.10 0.0M
2025-09-03 359.45 359.45 349.17 349.71 0.0M
2025-09-02 360.11 363.68 357.27 359.29 0.0M
2025-09-01 358.37 360.37 357.05 360.00 0.0M
2025-08-29 353.21 359.84 353.21 358.36 0.0M
2025-08-28 360.90 360.90 352.35 353.19 0.0M
2025-08-27 361.52 362.31 359.07 360.76 0.0M
2025-08-26 360.32 363.55 359.98 361.52 0.0M
2025-08-25 362.44 362.61 357.82 360.32 0.0M
2025-08-22 360.59 363.99 360.59 362.43 0.0M
2025-08-21 356.61 362.41 356.61 360.60 0.0M
2025-08-20 352.33 356.49 350.80 356.11 0.0M
2025-08-19 349.00 352.74 348.97 352.33 0.0M
2025-08-18 354.67 354.67 347.25 348.69 0.0M
2025-08-15 350.14 352.36 349.17 350.57 0.0M
2025-08-14 351.55 353.05 348.36 350.11 0.0M
2025-08-13 352.47 352.65 348.33 351.55 0.0M
2025-08-12 349.97 353.86 349.26 352.45 0.0M
2025-08-11 353.70 353.74 347.41 350.02 0.0M
2025-08-08 354.96 359.97 353.56 353.68 0.0M
2025-08-07 362.51 362.51 353.32 354.95 0.0M
2025-08-06 357.88 366.06 357.88 362.48 0.0M
2025-08-05 357.33 362.01 356.99 357.86 0.0M
2025-08-04 360.63 363.27 356.84 357.24 0.0M
2025-08-01 367.98 368.40 359.78 360.53 0.0M
2025-07-31 368.25 368.34 364.12 367.98 0.0M
2025-07-30 372.27 377.26 364.55 368.26 0.0M
2025-07-29 366.88 372.67 366.88 372.26 0.0M
2025-07-28 357.46 366.88 357.46 366.88 0.0M
2025-07-25 360.55 362.50 356.62 357.29 0.0M
2025-07-24 355.99 361.75 355.99 360.54 0.0M
2025-07-23 358.96 361.43 354.79 355.86 0.0M
2025-07-22 359.03 361.21 357.65 358.97 0.0M
2025-07-21 363.15 363.15 359.01 359.01 0.0M
2025-07-18 362.02 364.15 361.43 363.16 0.0M
2025-07-17 361.02 361.32 358.08 360.72 0.0M
2025-07-16 363.85 364.90 361.01 361.01 0.0M
2025-07-15 371.03 371.03 361.60 363.73 0.0M
2025-07-14 373.12 377.59 371.04 371.04 0.0M
2025-07-11 368.97 373.14 368.61 373.12 0.0M
2025-07-10 365.66 370.57 365.29 368.97 0.0M
2025-07-09 361.70 369.26 361.70 365.39 0.0M
2025-07-08 359.62 361.71 355.93 361.70 0.0M
2025-07-07 361.84 361.88 357.05 359.59 0.0M
2025-07-04 361.56 362.33 358.29 361.83 0.0M
2025-07-03 357.91 363.64 357.91 361.56 0.0M
2025-07-02 352.44 361.19 351.26 357.91 0.0M
2025-07-01 352.47 354.86 351.26 352.44 0.0M
2025-06-30 351.26 352.74 350.35 352.44 0.0M
2025-06-27 350.50 352.54 350.02 351.26 0.0M
2025-06-26 351.72 352.46 348.75 350.50 0.0M
2025-06-25 356.63 356.63 350.06 351.72 0.0M
2025-06-24 381.45 381.45 353.09 356.76 0.0M
2025-06-23 382.21 391.09 379.32 380.93 0.0M
2025-06-20 388.94 388.94 377.94 382.21 0.0M
2025-06-19 379.19 388.94 379.19 388.94 0.0M
2025-06-18 379.63 383.23 377.99 379.20 0.0M
2025-06-17 372.18 380.85 372.18 379.63 0.0M
2025-06-16 373.06 379.28 370.28 372.19 0.0M
2025-06-13 358.64 375.74 358.64 373.05 0.0M
2025-06-12 353.68 359.28 353.68 358.63 0.0M
2025-06-11 350.31 354.53 349.44 353.68 0.0M
2025-06-10 339.43 350.67 339.43 350.31 0.0M
2025-06-06 337.06 341.51 337.06 339.43 0.0M
2025-06-05 341.38 341.68 337.04 337.15 0.0M
2025-06-04 337.95 342.07 337.79 341.40 0.0M
2025-06-03 337.00 339.91 334.60 337.92 0.0M
2025-06-02 329.67 338.96 329.67 336.76 0.0M
2025-05-30 334.32 335.31 329.65 329.65 0.0M
2025-05-28 335.72 339.28 333.91 334.28 0.0M
2025-05-27 332.26 338.06 331.17 335.72 0.0M
2025-05-26 326.96 332.56 326.96 332.25 0.0M
2025-05-23 325.55 329.18 322.83 326.94 0.0M
2025-05-22 333.47 333.47 323.42 325.45 0.0M
2025-05-21 332.10 336.12 331.96 333.37 0.0M
2025-05-20 330.18 334.50 330.04 332.09 0.0M
2025-05-19 335.73 335.73 328.30 330.07 0.0M
2025-05-16 330.44 338.21 330.44 335.72 0.0M
2025-05-15 332.58 332.58 324.29 330.35 0.0M
2025-05-14 330.26 333.56 325.90 329.33 0.0M
2025-05-13 328.79 329.98 325.86 329.67 0.0M
2025-05-12 321.17 331.50 321.17 328.79 0.0M
2025-05-09 315.23 323.62 315.23 319.93 0.0M
2025-05-08 313.60 318.16 313.60 315.15 0.0M
2025-05-07 318.91 318.91 312.74 313.58 0.0M
2025-05-06 316.43 319.93 315.85 318.91 0.0M
2025-05-05 316.76 316.91 308.30 316.43 0.0M
2025-05-02 315.00 318.74 311.21 316.76 0.0M
2025-04-30 316.98 318.80 311.50 314.97 0.0M
2025-04-29 317.39 317.39 309.81 315.88 0.0M
2025-04-28 314.49 316.69 314.49 315.96 0.0M
2025-04-25 314.80 318.08 312.58 314.38 0.0M
2025-04-24 314.81 318.32 313.70 314.78 0.0M
2025-04-23 316.94 325.58 313.45 314.81 0.0M
2025-04-22 319.73 319.73 312.62 316.98 0.0M
2025-04-16 319.72 320.06 315.12 319.68 0.0M
2025-04-15 319.66 323.14 318.62 319.72 0.0M
2025-04-14 314.73 323.99 314.73 319.69 0.0M
2025-04-11 314.57 317.87 311.54 314.70 0.0M
2025-04-10 305.88 326.75 305.88 314.59 0.0M
2025-04-09 323.11 323.11 301.46 305.87 0.0M
2025-04-08 322.24 326.51 316.76 323.30 0.0M
2025-04-07 322.44 328.44 300.09 321.76 0.0M
2025-04-04 339.73 339.73 322.59 322.59 0.0M
2025-04-03 359.10 359.10 337.64 339.73 0.0M
2025-04-02 363.17 365.59 357.87 359.10 0.0M
2025-04-01 362.54 366.35 362.11 363.14 0.0M
2025-03-31 357.31 363.17 354.36 362.54 0.0M
2025-03-28 360.64 361.14 356.37 357.31 0.0M
2025-03-27 360.73 360.76 354.95 360.64 0.0M
2025-03-26 353.82 361.11 353.62 360.72 0.0M
2025-03-25 352.18 358.04 352.18 353.82 0.0M
2025-03-24 355.29 356.61 351.02 352.18 0.0M
2025-03-21 352.98 359.29 352.98 354.91 0.0M
2025-03-20 351.90 354.90 349.60 352.98 0.0M
2025-03-19 347.16 351.91 346.74 351.90 0.0M
2025-03-18 342.12 348.26 342.12 347.17 0.0M
2025-03-17 336.52 343.65 336.52 342.12 0.0M
2025-03-14 338.49 338.49 333.26 336.51 0.0M
2025-03-13 332.84 340.32 332.84 338.49 0.0M
2025-03-12 334.89 335.40 329.84 332.83 0.0M
2025-03-11 340.29 341.71 334.23 334.89 0.0M
2025-03-10 331.09 340.92 331.09 340.17 0.0M
2025-03-07 319.52 331.67 319.52 331.08 0.0M
2025-03-06 320.66 323.70 318.59 319.51 0.0M
2025-03-05 324.15 330.51 319.06 320.65 0.0M
2025-03-04 341.42 341.42 323.42 324.12 0.0M
2025-03-03 340.51 349.02 340.51 341.44 0.0M
2025-02-28 342.96 343.01 338.24 340.41 0.0M
2025-02-27 339.65 342.86 337.08 342.86 0.0M
2025-02-26 340.62 341.13 337.60 339.54 0.0M
2025-02-25 345.29 348.22 340.62 340.62 0.0M
2025-02-24 345.69 350.83 344.56 345.27 0.0M
2025-02-21 347.14 349.03 344.08 345.69 0.0M
2025-02-20 347.76 348.75 342.91 347.14 0.0M
2025-02-19 340.28 348.34 340.28 347.76 0.0M
2025-02-18 339.58 340.99 337.95 340.28 0.0M
2025-02-17 346.58 346.97 339.57 339.57 0.0M
2025-02-14 343.39 347.95 342.05 344.32 0.0M
2025-02-13 353.95 353.95 339.82 343.39 0.0M
2025-02-12 363.40 363.42 350.32 350.62 0.0M
2025-02-11 352.30 363.55 352.30 363.40 0.0M
2025-02-10 343.43 353.96 343.43 352.29 0.0M
2025-02-07 341.41 344.45 338.65 343.43 0.0M
2025-02-06 345.97 351.25 341.32 341.41 0.0M
2025-02-05 355.23 360.14 343.37 346.03 0.0M
2025-02-04 350.08 355.30 346.04 355.23 0.0M
2025-02-03 350.77 354.26 346.97 350.08 0.0M
2025-01-31 348.88 353.54 348.45 350.77 0.0M
2025-01-30 348.01 349.53 344.66 348.88 0.0M
2025-01-29 344.11 348.41 341.85 348.01 0.0M
2025-01-28 346.86 348.72 342.83 344.11 0.0M
2025-01-27 347.99 348.66 344.01 346.87 0.0M
2025-01-24 359.03 359.03 347.99 347.99 0.0M
2025-01-23 355.39 360.68 354.45 359.03 0.0M
2025-01-22 356.77 362.47 354.47 355.39 0.0M
2025-01-21 363.26 363.26 353.96 356.78 0.0M
2025-01-20 368.04 368.04 363.12 363.26 0.0M
2025-01-17 367.47 369.35 366.31 368.15 0.0M
2025-01-16 373.12 373.33 365.80 367.44 0.0M
2025-01-15 372.37 375.59 369.34 373.11 0.0M
2025-01-14 378.95 379.08 371.83 372.37 0.0M
2025-01-13 374.73 379.26 374.73 378.96 0.0M
2025-01-10 367.20 376.96 367.20 374.73 0.0M
2025-01-09 366.25 369.12 364.88 367.20 0.0M
2025-01-08 369.42 372.89 363.45 366.25 0.0M
2025-01-07 364.05 369.47 361.64 369.42 0.0M
2025-01-06 362.54 365.66 359.70 364.05 0.0M
2025-01-03 355.26 363.59 355.26 362.53 0.0M
2025-01-02 338.50 355.79 338.50 355.26 0.0M