Oslo - Delayed Quote
NOK
Agilyx ASA (AGLX.OL)
13.35
+0.20
(+1.52%)
As of 9:00:26 AM GMT+1. Market Open.
Currency in NOK
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 15 |
|
Nov 2, 2026
|
13.50 | 13.50 | 13.15 | 13.15 | 13.15 | 9,521 |
|
Oct 30, 2026
|
13.60 | 14.00 | 13.40 | 13.50 | 13.50 | 35,603 |
|
Oct 29, 2026
|
13.15 | 14.00 | 13.10 | 13.40 | 13.40 | 119,418 |
|
Oct 28, 2026
|
13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 30,515 |
|
Oct 27, 2026
|
13.15 | 13.15 | 13.00 | 13.15 | 13.15 | 5,961 |
|
Oct 26, 2026
|
12.85 | 13.20 | 12.85 | 13.15 | 13.15 | 15,375 |
|
Oct 23, 2026
|
13.15 | 13.15 | 12.85 | 13.10 | 13.10 | 32,286 |
|
Oct 22, 2026
|
13.05 | 13.10 | 12.70 | 13.10 | 13.10 | 45,423 |
|
Oct 21, 2026
|
13.90 | 13.95 | 12.95 | 13.10 | 13.10 | 266,625 |
|
Oct 20, 2026
|
13.10 | 14.20 | 12.65 | 14.00 | 14.00 | 67,150 |
|
Oct 19, 2026
|
13.75 | 14.00 | 13.00 | 13.00 | 13.00 | 39,232 |
|
Oct 16, 2026
|
14.55 | 14.55 | 13.15 | 13.50 | 13.50 | 109,920 |
|
Oct 15, 2026
|
15.10 | 15.10 | 13.60 | 14.50 | 14.50 | 94,264 |
|
Oct 14, 2026
|
15.50 | 15.50 | 15.25 | 15.25 | 15.25 | 6,476 |
|
Oct 13, 2026
|
16.10 | 16.20 | 15.65 | 15.65 | 15.65 | 25,429 |
|
Oct 12, 2026
|
15.40 | 16.10 | 15.40 | 16.05 | 16.05 | 17,438 |
|
Oct 9, 2026
|
14.95 | 15.45 | 14.95 | 15.40 | 15.40 | 13,235 |
|
Oct 8, 2026
|
14.50 | 14.95 | 13.95 | 14.95 | 14.95 | 1,781,957 |
|
Oct 7, 2026
|
15.00 | 15.20 | 14.80 | 15.20 | 15.20 | 30,222 |
|
Oct 6, 2026
|
15.10 | 15.20 | 15.00 | 15.00 | 15.00 | 108,354 |
|
Oct 5, 2026
|
15.60 | 15.60 | 14.95 | 15.35 | 15.35 | 19,687 |
|
Oct 2, 2026
|
15.65 | 15.65 | 15.00 | 15.00 | 15.00 | 66,632 |
|
Oct 1, 2026
|
16.15 | 16.15 | 15.40 | 15.60 | 15.60 | 39,699 |
|
Sep 30, 2026
|
16.45 | 16.50 | 16.15 | 16.20 | 16.20 | 48,438 |
|
Sep 29, 2026
|
16.50 | 16.65 | 16.20 | 16.45 | 16.45 | 26,045 |
|
Sep 28, 2026
|
16.45 | 16.70 | 16.40 | 16.70 | 16.70 | 25,700 |
|
Sep 25, 2026
|
16.50 | 17.00 | 16.40 | 16.50 | 16.50 | 19,793 |
|
Sep 24, 2026
|
16.45 | 16.85 | 16.45 | 16.45 | 16.45 | 20,197 |
|
Sep 23, 2026
|
17.25 | 17.25 | 16.60 | 16.65 | 16.65 | 19,403 |
|
Sep 22, 2026
|
16.20 | 17.30 | 16.20 | 17.00 | 17.00 | 32,501 |
|
Sep 21, 2026
|
16.10 | 16.45 | 16.00 | 16.45 | 16.45 | 115,079 |
|
Sep 18, 2026
|
16.00 | 16.10 | 15.65 | 16.10 | 16.10 | 15,700 |
|
Sep 17, 2026
|
16.00 | 16.25 | 16.00 | 16.05 | 16.05 | 12,246 |
|
Sep 16, 2026
|
16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 10,568 |
|
Sep 15, 2026
|
16.55 | 16.55 | 16.20 | 16.20 | 16.20 | 111,599 |
|
Sep 14, 2026
|
17.00 | 17.05 | 16.55 | 16.55 | 16.55 | 15,986 |
|
Sep 11, 2026
|
16.50 | 17.50 | 16.50 | 17.00 | 17.00 | 22,828 |
|
Sep 10, 2026
|
16.65 | 16.85 | 16.50 | 16.50 | 16.50 | 15,493 |
|
Sep 9, 2026
|
16.50 | 16.85 | 16.50 | 16.85 | 16.85 | 7,057 |
|
Sep 8, 2026
|
16.60 | 16.95 | 16.50 | 16.65 | 16.65 | 17,619 |
|
Sep 7, 2026
|
16.95 | 16.95 | 16.70 | 16.75 | 16.75 | 18,610 |
|
Sep 4, 2026
|
16.85 | 17.15 | 16.60 | 17.15 | 17.15 | 20,608 |
|
Sep 3, 2026
|
17.30 | 17.30 | 16.90 | 16.95 | 16.95 | 15,713 |
|
Sep 2, 2026
|
17.55 | 17.55 | 17.20 | 17.55 | 17.55 | 6,373 |
|
Sep 1, 2026
|
18.20 | 18.20 | 17.70 | 17.90 | 17.90 | 6,464 |
|
Aug 31, 2026
|
18.30 | 18.75 | 17.90 | 18.40 | 18.40 | 26,280 |
|
Aug 28, 2026
|
18.05 | 18.25 | 17.70 | 18.25 | 18.25 | 24,615 |
|
Aug 27, 2026
|
17.75 | 18.30 | 17.75 | 18.25 | 18.25 | 40,949 |
|
Aug 26, 2026
|
17.20 | 17.95 | 17.20 | 17.75 | 17.75 | 12,379 |
|
Aug 25, 2026
|
17.50 | 17.50 | 17.20 | 17.30 | 17.30 | 11,106 |
|
Aug 24, 2026
|
17.65 | 17.75 | 17.50 | 17.50 | 17.50 | 5,691 |
|
Aug 21, 2026
|
17.30 | 17.85 | 17.30 | 17.65 | 17.65 | 10,420 |
|
Aug 20, 2026
|
17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 5,094 |
|
Aug 19, 2026
|
17.55 | 17.55 | 17.30 | 17.30 | 17.30 | 4,435 |
|
Aug 18, 2026
|
17.75 | 17.75 | 17.55 | 17.55 | 17.55 | 7,435 |
|
Aug 17, 2026
|
17.90 | 17.95 | 17.70 | 17.90 | 17.90 | 16,589 |
|
Aug 14, 2026
|
18.00 | 18.00 | 17.20 | 17.75 | 17.75 | 32,551 |
|
Aug 13, 2026
|
17.90 | 18.10 | 17.90 | 17.90 | 17.90 | 5,985 |
|
Aug 12, 2026
|
18.10 | 18.20 | 17.90 | 17.90 | 17.90 | 10,020 |
|
Aug 11, 2026
|
18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 9,595 |
|
Aug 10, 2026
|
18.55 | 18.70 | 18.55 | 18.55 | 18.55 | 2,040 |
|
Aug 7, 2026
|
18.50 | 18.75 | 18.45 | 18.50 | 18.50 | 7,458 |
|
Aug 6, 2026
|
19.30 | 19.30 | 18.50 | 18.60 | 18.60 | 35,550 |
|
Aug 5, 2026
|
19.05 | 19.25 | 19.05 | 19.15 | 19.15 | 1,900 |
|
Aug 4, 2026
|
19.05 | 19.05 | 19.00 | 19.00 | 19.00 | 6,124 |
|
Aug 3, 2026
|
19.20 | 19.20 | 18.80 | 19.00 | 19.00 | 15,159 |
|
Jul 31, 2026
|
18.90 | 19.30 | 18.90 | 19.10 | 19.10 | 23,588 |
|
Jul 30, 2026
|
19.30 | 19.35 | 19.10 | 19.10 | 19.10 | 13,186 |
|
Jul 29, 2026
|
18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 12,153 |
|
Jul 28, 2026
|
18.70 | 19.10 | 18.55 | 18.85 | 18.85 | 14,771 |
|
Jul 27, 2026
|
18.60 | 18.70 | 18.50 | 18.70 | 18.70 | 3,001 |
|
Jul 24, 2026
|
18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 5,007 |
|
Jul 23, 2026
|
18.00 | 18.55 | 18.00 | 18.40 | 18.40 | 10,760 |
|
Jul 22, 2026
|
18.30 | 18.30 | 18.05 | 18.05 | 18.05 | 3,808 |
|
Jul 21, 2026
|
18.20 | 18.50 | 18.15 | 18.50 | 18.50 | 13,838 |
|
Jul 20, 2026
|
17.00 | 18.45 | 17.00 | 18.20 | 18.20 | 35,955 |
|
Jul 17, 2026
|
16.40 | 17.10 | 16.30 | 16.90 | 16.90 | 40,519 |
|
Jul 16, 2026
|
16.50 | 16.55 | 15.85 | 16.50 | 16.50 | 68,771 |
|
Jul 15, 2026
|
17.00 | 17.00 | 16.00 | 16.35 | 16.35 | 72,855 |
|
Jul 14, 2026
|
17.80 | 17.85 | 16.95 | 17.25 | 17.25 | 49,535 |
|
Jul 13, 2026
|
18.65 | 18.65 | 17.60 | 18.00 | 18.00 | 39,044 |
|
Jul 10, 2026
|
19.05 | 19.05 | 18.45 | 18.45 | 18.45 | 39,282 |
|
Jul 9, 2026
|
19.50 | 19.50 | 18.45 | 19.30 | 19.30 | 66,234 |
|
Jul 8, 2026
|
20.40 | 20.40 | 18.95 | 19.50 | 19.50 | 45,516 |
|
Jul 7, 2026
|
20.80 | 21.00 | 20.20 | 20.70 | 20.70 | 38,043 |
|
Jul 6, 2026
|
21.20 | 21.30 | 20.80 | 21.10 | 21.10 | 44,294 |
|
Jul 3, 2026
|
20.80 | 21.70 | 20.80 | 21.70 | 21.70 | 15,177 |
|
Jul 2, 2026
|
21.80 | 21.80 | 20.90 | 21.00 | 21.00 | 34,000 |
|
Jul 1, 2026
|
22.20 | 22.20 | 21.50 | 22.00 | 22.00 | 32,581 |
|
Jun 30, 2026
|
22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 71,713 |
|
Jun 29, 2026
|
22.10 | 22.30 | 21.80 | 22.30 | 22.30 | 74,245 |
|
Jun 26, 2026
|
21.60 | 22.30 | 21.60 | 22.30 | 22.30 | 18,327 |
|
Jun 25, 2026
|
21.20 | 22.10 | 21.20 | 21.80 | 21.80 | 76,361 |
|
Jun 24, 2026
|
21.50 | 21.80 | 21.00 | 21.50 | 21.50 | 65,254 |
|
Jun 23, 2026
|
21.00 | 21.70 | 20.80 | 21.60 | 21.60 | 36,199 |
|
Jun 22, 2026
|
21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 4,445 |
|
Jun 19, 2026
|
20.80 | 21.30 | 20.70 | 21.30 | 21.30 | 20,864 |
|
Jun 18, 2026
|
21.00 | 21.20 | 20.80 | 21.20 | 21.20 | 15,819 |
|
Jun 17, 2026
|
20.90 | 21.40 | 20.50 | 21.10 | 21.10 | 22,835 |
|
Jun 16, 2026
|
21.00 | 21.20 | 20.90 | 20.90 | 20.90 | 2,124 |
|
Jun 15, 2026
|
21.50 | 21.80 | 21.00 | 21.40 | 21.40 | 46,070 |
|
Jun 12, 2026
|
21.70 | 22.40 | 21.20 | 21.50 | 21.50 | 41,570 |
|
Jun 11, 2026
|
22.00 | 22.20 | 21.60 | 21.70 | 21.70 | 34,905 |
|
Jun 10, 2026
|
22.20 | 22.20 | 21.70 | 21.80 | 21.80 | 6,769 |
|
Jun 9, 2026
|
21.80 | 23.20 | 21.30 | 22.10 | 22.10 | 194,081 |
|
Jun 8, 2026
|
22.10 | 22.40 | 21.60 | 22.00 | 22.00 | 22,852 |
|
Jun 5, 2026
|
21.70 | 22.20 | 21.70 | 22.20 | 22.20 | 6,436 |
|
Jun 4, 2026
|
21.70 | 22.00 | 20.80 | 22.00 | 22.00 | 33,455 |
|
Jun 3, 2026
|
21.80 | 22.10 | 21.50 | 21.60 | 21.60 | 6,818 |
|
Jun 2, 2026
|
22.10 | 22.10 | 21.50 | 22.00 | 22.00 | 25,401 |
|
Jun 1, 2026
|
22.50 | 22.90 | 21.80 | 22.30 | 22.30 | 33,110 |
|
May 29, 2026
|
22.30 | 22.60 | 21.80 | 22.50 | 22.50 | 45,274 |
|
May 28, 2026
|
22.30 | 22.50 | 21.50 | 22.50 | 22.50 | 79,349 |
|
May 27, 2026
|
22.00 | 22.90 | 21.70 | 22.50 | 22.50 | 78,783 |
|
May 26, 2026
|
22.80 | 22.80 | 22.10 | 22.50 | 22.50 | 22,701 |
|
May 22, 2026
|
21.60 | 23.00 | 21.60 | 22.40 | 22.40 | 52,097 |
|
May 21, 2026
|
23.00 | 23.00 | 20.80 | 20.80 | 20.80 | 18,919 |
|
May 20, 2026
|
22.30 | 23.10 | 22.30 | 23.10 | 23.10 | 34,308 |
|
May 19, 2026
|
22.80 | 22.80 | 21.90 | 22.70 | 22.70 | 28,669 |
|
May 18, 2026
|
22.50 | 22.50 | 22.00 | 22.40 | 22.40 | 33,146 |
|
May 15, 2026
|
21.20 | 22.70 | 21.20 | 22.30 | 22.30 | 21,443 |
|
May 13, 2026
|
22.30 | 22.30 | 21.60 | 21.70 | 21.70 | 13,168 |
|
May 12, 2026
|
22.90 | 22.90 | 22.00 | 22.00 | 22.00 | 8,453 |
|
May 11, 2026
|
22.50 | 22.80 | 22.40 | 22.40 | 22.40 | 8,648 |
|
May 8, 2026
|
22.80 | 22.80 | 22.60 | 22.70 | 22.70 | 4,889 |
|
May 7, 2026
|
22.70 | 23.00 | 22.70 | 22.70 | 22.70 | 4,672 |
|
May 6, 2026
|
22.50 | 23.00 | 22.30 | 23.00 | 23.00 | 48,610 |
|
May 5, 2026
|
22.50 | 23.70 | 22.50 | 22.70 | 22.70 | 41,270 |
|
May 4, 2026
|
21.80 | 22.70 | 21.80 | 22.70 | 22.70 | 11,506 |
|
Apr 30, 2026
|
21.50 | 21.70 | 20.60 | 21.70 | 21.70 | 217,580 |
|
Apr 29, 2026
|
21.40 | 22.20 | 21.30 | 21.70 | 21.70 | 39,722 |
|
Apr 28, 2026
|
20.10 | 21.70 | 20.10 | 21.40 | 21.40 | 220,234 |
|
Apr 27, 2026
|
20.30 | 20.90 | 19.80 | 20.70 | 20.70 | 54,021 |
|
Apr 24, 2026
|
19.70 | 20.70 | 19.30 | 20.30 | 20.30 | 41,508 |
|
Apr 23, 2026
|
19.20 | 20.10 | 19.05 | 19.70 | 19.70 | 52,726 |
|
Apr 22, 2026
|
19.00 | 19.25 | 18.40 | 19.00 | 19.00 | 57,684 |
|
Apr 21, 2026
|
17.50 | 19.25 | 17.50 | 18.40 | 18.40 | 26,911 |
|
Apr 20, 2026
|
16.50 | 17.40 | 16.50 | 17.40 | 17.40 | 27,757 |
|
Apr 17, 2026
|
16.55 | 17.00 | 16.30 | 16.75 | 16.75 | 65,796 |
|
Apr 16, 2026
|
16.60 | 16.70 | 16.15 | 16.70 | 16.70 | 31,015 |
|
Apr 15, 2026
|
16.75 | 16.80 | 16.30 | 16.80 | 16.80 | 23,550 |
|
Apr 14, 2026
|
16.85 | 16.85 | 16.65 | 16.75 | 16.75 | 10,656 |
|
Apr 13, 2026
|
16.70 | 16.90 | 16.40 | 16.80 | 16.80 | 22,980 |
|
Apr 10, 2026
|
16.80 | 17.75 | 16.15 | 16.90 | 16.90 | 83,253 |
|
Apr 9, 2026
|
16.25 | 17.00 | 16.25 | 16.85 | 16.85 | 158,507 |
|
Apr 8, 2026
|
16.30 | 16.40 | 16.25 | 16.40 | 16.40 | 3,898 |
|
Apr 7, 2026
|
16.00 | 16.30 | 15.80 | 16.30 | 16.30 | 27,349 |
|
Apr 1, 2026
|
15.40 | 16.18 | 15.40 | 16.18 | 16.18 | 37,665 |
|
Mar 31, 2026
|
15.40 | 15.56 | 15.28 | 15.50 | 15.50 | 110,028 |
|
Mar 30, 2026
|
15.26 | 15.50 | 14.88 | 15.50 | 15.50 | 83,827 |
|
Mar 27, 2026
|
15.50 | 15.50 | 14.96 | 15.50 | 15.50 | 39,977 |
|
Mar 26, 2026
|
15.00 | 15.30 | 14.86 | 15.30 | 15.30 | 17,614 |
|
Mar 25, 2026
|
15.60 | 15.60 | 14.84 | 15.10 | 15.10 | 124,300 |
|
Mar 24, 2026
|
14.50 | 15.54 | 14.40 | 15.54 | 15.54 | 182,433 |
|
Mar 23, 2026
|
13.72 | 14.76 | 13.48 | 14.58 | 14.58 | 60,682 |
|
Mar 20, 2026
|
12.54 | 13.50 | 12.54 | 13.50 | 13.50 | 57,689 |
|
Mar 19, 2026
|
11.90 | 12.50 | 11.80 | 12.40 | 12.40 | 101,131 |
|
Mar 18, 2026
|
12.60 | 12.92 | 11.92 | 12.08 | 12.08 | 163,634 |
|
Mar 17, 2026
|
12.80 | 12.84 | 12.32 | 12.70 | 12.70 | 61,174 |
|
Mar 16, 2026
|
13.40 | 13.50 | 12.88 | 13.08 | 13.08 | 35,857 |
|
Mar 13, 2026
|
12.98 | 13.50 | 12.98 | 13.40 | 13.40 | 32,170 |
|
Mar 12, 2026
|
13.00 | 13.00 | 12.98 | 13.00 | 13.00 | 21,318 |
|
Mar 11, 2026
|
13.50 | 13.50 | 12.98 | 12.98 | 12.98 | 59,601 |
|
Mar 10, 2026
|
13.08 | 13.50 | 13.08 | 13.50 | 13.50 | 16,086 |
|
Mar 9, 2026
|
12.70 | 13.04 | 12.70 | 13.04 | 13.04 | 17,588 |
|
Mar 6, 2026
|
13.48 | 13.64 | 13.00 | 13.04 | 13.04 | 50,439 |
|
Mar 5, 2026
|
13.74 | 13.74 | 13.18 | 13.64 | 13.64 | 27,811 |
|
Mar 4, 2026
|
12.30 | 13.50 | 12.30 | 13.46 | 13.46 | 82,065 |
|
Mar 3, 2026
|
13.10 | 13.34 | 12.22 | 12.22 | 12.22 | 138,928 |
|
Mar 2, 2026
|
14.90 | 14.90 | 12.52 | 13.20 | 13.20 | 188,294 |
|
Feb 27, 2026
|
14.70 | 14.90 | 14.50 | 14.90 | 14.90 | 79,970 |
|
Feb 26, 2026
|
14.66 | 14.68 | 14.24 | 14.68 | 14.68 | 73,535 |
|
Feb 25, 2026
|
14.44 | 14.62 | 14.30 | 14.60 | 14.60 | 50,577 |
|
Feb 24, 2026
|
14.22 | 14.54 | 14.22 | 14.50 | 14.50 | 56,604 |
|
Feb 23, 2026
|
14.20 | 14.20 | 13.80 | 14.20 | 14.20 | 57,851 |
|
Feb 20, 2026
|
13.28 | 14.40 | 13.28 | 14.06 | 14.06 | 53,421 |
|
Feb 19, 2026
|
13.50 | 13.50 | 13.38 | 13.38 | 13.38 | 24,802 |
|
Feb 18, 2026
|
13.50 | 13.50 | 13.04 | 13.34 | 13.34 | 74,225 |
|
Feb 17, 2026
|
13.00 | 13.48 | 12.72 | 13.34 | 13.34 | 130,228 |
|
Feb 16, 2026
|
13.20 | 13.20 | 12.74 | 13.00 | 13.00 | 109,129 |
|
Feb 13, 2026
|
13.40 | 13.40 | 11.86 | 13.00 | 13.00 | 237,111 |
|
Feb 12, 2026
|
12.34 | 13.50 | 12.02 | 13.50 | 13.50 | 205,483 |
|
Feb 11, 2026
|
12.96 | 14.00 | 12.50 | 12.50 | 12.50 | 165,384 |
|
Feb 10, 2026
|
14.40 | 14.40 | 12.40 | 12.62 | 12.62 | 187,360 |
|
Feb 9, 2026
|
15.60 | 15.76 | 14.16 | 14.20 | 14.20 | 219,586 |
|
Feb 6, 2026
|
15.40 | 17.54 | 15.40 | 16.00 | 16.00 | 243,198 |
|
Feb 5, 2026
|
15.30 | 15.38 | 14.50 | 15.36 | 15.36 | 112,677 |
|
Feb 4, 2026
|
16.00 | 16.00 | 14.40 | 15.64 | 15.64 | 160,196 |
|
Feb 3, 2026
|
14.98 | 17.00 | 12.18 | 15.98 | 15.98 | 785,507 |
|
Feb 2, 2026
|
21.30 | 21.35 | 20.65 | 21.35 | 21.35 | 29,766 |
|
Jan 30, 2026
|
21.10 | 21.55 | 21.10 | 21.50 | 21.50 | 87,018 |
|
Jan 29, 2026
|
21.00 | 21.50 | 20.90 | 21.50 | 21.50 | 62,573 |
|
Jan 28, 2026
|
21.15 | 21.35 | 20.70 | 21.20 | 21.20 | 28,867 |
|
Jan 27, 2026
|
20.70 | 21.15 | 20.70 | 20.95 | 20.95 | 40,173 |
|
Jan 26, 2026
|
20.45 | 21.10 | 20.20 | 20.70 | 20.70 | 27,897 |
|
Jan 23, 2026
|
20.05 | 20.55 | 19.92 | 20.50 | 20.50 | 70,618 |
|
Jan 22, 2026
|
20.40 | 20.45 | 19.80 | 20.30 | 20.30 | 70,772 |
|
Jan 21, 2026
|
21.10 | 21.10 | 20.40 | 20.60 | 20.60 | 106,113 |
|
Jan 20, 2026
|
21.00 | 21.40 | 20.30 | 21.40 | 21.40 | 44,501 |
|
Jan 19, 2026
|
22.00 | 22.00 | 19.52 | 21.35 | 21.35 | 207,874 |
|
Jan 16, 2026
|
22.60 | 22.75 | 21.80 | 21.95 | 21.95 | 102,387 |
|
Jan 15, 2026
|
22.55 | 22.75 | 22.10 | 22.70 | 22.70 | 64,492 |
|
Jan 14, 2026
|
23.60 | 23.60 | 22.45 | 22.80 | 22.80 | 75,377 |
|
Jan 13, 2026
|
24.00 | 24.05 | 23.00 | 23.60 | 23.60 | 95,302 |
|
Jan 12, 2026
|
24.80 | 24.80 | 22.50 | 24.40 | 24.40 | 201,086 |
|
Jan 9, 2026
|
24.70 | 25.00 | 24.60 | 25.00 | 25.00 | 6,922 |
|
Jan 8, 2026
|
24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 6,533 |
|
Jan 7, 2026
|
25.05 | 25.30 | 24.65 | 24.65 | 24.65 | 21,001 |
|
Jan 6, 2026
|
25.35 | 25.50 | 24.60 | 25.50 | 25.50 | 21,655 |
|
Jan 5, 2026
|
25.60 | 25.60 | 25.05 | 25.50 | 25.50 | 37,464 |
|
Jan 2, 2026
|
24.50 | 25.60 | 24.40 | 25.60 | 25.60 | 38,611 |
|
Dec 30, 2025
|
25.60 | 25.70 | 24.50 | 24.50 | 24.50 | 230,464 |
|
Dec 29, 2025
|
25.75 | 25.75 | 25.10 | 25.75 | 25.75 | 83,565 |
|
Dec 23, 2025
|
25.15 | 25.75 | 25.00 | 25.75 | 25.75 | 21,823 |
|
Dec 22, 2025
|
25.40 | 26.00 | 25.05 | 25.70 | 25.70 | 29,424 |
|
Dec 19, 2025
|
24.90 | 25.25 | 24.70 | 25.25 | 25.25 | 9,628 |
|
Dec 18, 2025
|
24.85 | 25.15 | 24.85 | 24.90 | 24.90 | 13,287 |
|
Dec 17, 2025
|
25.20 | 25.20 | 24.90 | 25.00 | 25.00 | 10,326 |
|
Dec 16, 2025
|
25.10 | 25.40 | 25.00 | 25.40 | 25.40 | 7,902 |
|
Dec 15, 2025
|
25.70 | 25.70 | 25.00 | 25.30 | 25.30 | 16,048 |
|
Dec 12, 2025
|
24.85 | 25.20 | 24.65 | 25.20 | 25.20 | 25,936 |
|
Dec 11, 2025
|
25.00 | 25.05 | 24.75 | 25.00 | 25.00 | 18,801 |
|
Dec 10, 2025
|
24.80 | 25.00 | 24.50 | 25.00 | 25.00 | 21,863 |
|
Dec 9, 2025
|
24.40 | 24.90 | 24.15 | 24.90 | 24.90 | 73,879 |
|
Dec 8, 2025
|
23.55 | 24.45 | 23.50 | 24.45 | 24.45 | 36,608 |
|
Dec 5, 2025
|
24.10 | 24.10 | 23.60 | 23.80 | 23.80 | 11,433 |
|
Dec 4, 2025
|
23.00 | 24.35 | 23.00 | 24.35 | 24.35 | 70,075 |
|
Dec 3, 2025
|
22.90 | 23.45 | 22.90 | 23.30 | 23.30 | 14,272 |
|
Dec 2, 2025
|
22.90 | 23.30 | 22.85 | 23.20 | 23.20 | 15,576 |
|
Dec 1, 2025
|
22.80 | 23.00 | 22.20 | 23.00 | 23.00 | 34,027 |
|
Nov 28, 2025
|
23.35 | 23.60 | 22.90 | 22.90 | 22.90 | 55,877 |
|
Nov 27, 2025
|
23.30 | 23.70 | 23.05 | 23.50 | 23.50 | 60,602 |
|
Nov 26, 2025
|
23.30 | 23.70 | 22.90 | 23.40 | 23.40 | 23,257 |
|
Nov 25, 2025
|
22.65 | 23.00 | 22.65 | 23.00 | 23.00 | 22,202 |
|
Nov 24, 2025
|
22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 15,225 |
|
Nov 21, 2025
|
22.75 | 22.80 | 22.10 | 22.75 | 22.75 | 48,509 |
|
Nov 20, 2025
|
22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 15,229 |
|
Nov 19, 2025
|
21.70 | 22.40 | 21.65 | 22.40 | 22.40 | 23,256 |
|
Nov 18, 2025
|
21.60 | 21.80 | 21.55 | 21.65 | 21.65 | 6,713 |
|
Nov 17, 2025
|
21.60 | 22.20 | 21.60 | 21.80 | 21.80 | 4,123 |
|
Nov 14, 2025
|
21.25 | 21.70 | 21.10 | 21.70 | 21.70 | 13,593 |
|
Nov 13, 2025
|
21.00 | 21.90 | 21.00 | 21.35 | 21.35 | 18,137 |
|
Nov 12, 2025
|
20.55 | 21.00 | 20.30 | 21.00 | 21.00 | 12,813 |
|
Nov 11, 2025
|
20.40 | 20.95 | 20.40 | 20.90 | 20.90 | 13,624 |
|
Nov 10, 2025
|
19.80 | 20.40 | 19.80 | 20.15 | 20.15 | 16,561 |
|
Nov 7, 2025
|
19.82 | 20.00 | 19.80 | 19.90 | 19.90 | 937 |
|
Nov 6, 2025
|
19.80 | 20.35 | 19.80 | 20.10 | 20.10 | 9,323 |
|
Nov 5, 2025
|
20.25 | 20.50 | 19.80 | 19.80 | 19.80 | 10,368 |
|
Nov 4, 2025
|
21.60 | 21.60 | 20.25 | 20.25 | 20.25 | 22,879 |
|
Nov 3, 2025
|
21.80 | 22.10 | 21.55 | 21.80 | 21.80 | 20,098 |
