Stockholm - Free Realtime Quote
SEK
Karnov Group AB (publ) (KAR.ST)
83.30
+1.50
(+1.83%)
As of 10:40:28 AM GMT+1. Market Open.
Currency in SEK
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 4, 2026
|
80.90 | 83.70 | 80.90 | 83.30 | 83.30 | 6,050 |
|
Nov 3, 2026
|
82.10 | 82.10 | 80.70 | 81.80 | 81.80 | 37,542 |
|
Nov 2, 2026
|
80.50 | 83.30 | 80.40 | 82.50 | 82.50 | 161,055 |
|
Oct 30, 2026
|
84.20 | 84.20 | 81.90 | 82.00 | 82.00 | 28,512 |
|
Oct 29, 2026
|
81.10 | 82.90 | 80.10 | 81.70 | 81.70 | 121,643 |
|
Oct 28, 2026
|
87.70 | 87.70 | 82.60 | 82.70 | 82.70 | 150,912 |
|
Oct 27, 2026
|
84.90 | 85.40 | 83.80 | 84.20 | 84.20 | 74,402 |
|
Oct 26, 2026
|
82.60 | 84.60 | 81.00 | 84.30 | 84.30 | 178,928 |
|
Oct 23, 2026
|
81.00 | 82.50 | 79.60 | 82.50 | 82.50 | 124,331 |
|
Oct 22, 2026
|
81.70 | 81.80 | 80.00 | 80.90 | 80.90 | 125,645 |
|
Oct 21, 2026
|
80.80 | 82.10 | 79.40 | 81.60 | 81.60 | 79,046 |
|
Oct 20, 2026
|
79.90 | 81.20 | 79.10 | 80.80 | 80.80 | 78,726 |
|
Oct 19, 2026
|
80.80 | 80.80 | 78.60 | 79.70 | 79.70 | 103,240 |
|
Oct 16, 2026
|
79.40 | 80.60 | 78.90 | 79.50 | 79.50 | 125,972 |
|
Oct 15, 2026
|
80.80 | 80.80 | 78.10 | 79.20 | 79.20 | 271,230 |
|
Oct 14, 2026
|
80.20 | 80.60 | 79.00 | 79.00 | 79.00 | 80,213 |
|
Oct 13, 2026
|
80.40 | 81.40 | 79.00 | 80.30 | 80.30 | 109,386 |
|
Oct 12, 2026
|
79.00 | 80.90 | 78.80 | 79.90 | 79.90 | 166,103 |
|
Oct 9, 2026
|
76.40 | 79.40 | 76.30 | 79.40 | 79.40 | 154,463 |
|
Oct 8, 2026
|
75.40 | 76.40 | 74.80 | 75.50 | 75.50 | 124,689 |
|
Oct 7, 2026
|
78.40 | 78.40 | 75.60 | 75.60 | 75.60 | 108,997 |
|
Oct 6, 2026
|
78.60 | 79.00 | 77.10 | 77.60 | 77.60 | 96,073 |
|
Oct 5, 2026
|
76.40 | 77.40 | 75.90 | 76.80 | 76.80 | 193,573 |
|
Oct 2, 2026
|
79.20 | 79.20 | 76.10 | 76.10 | 76.10 | 118,446 |
|
Oct 1, 2026
|
75.10 | 77.90 | 73.70 | 76.70 | 76.70 | 576,318 |
|
Sep 30, 2026
|
76.10 | 76.20 | 74.30 | 75.20 | 75.20 | 122,985 |
|
Sep 29, 2026
|
72.10 | 76.60 | 72.10 | 75.50 | 75.50 | 157,273 |
|
Sep 28, 2026
|
74.20 | 74.20 | 71.80 | 72.20 | 72.20 | 333,103 |
|
Sep 25, 2026
|
74.60 | 74.60 | 73.10 | 73.50 | 73.50 | 127,496 |
|
Sep 24, 2026
|
75.20 | 75.20 | 73.90 | 74.50 | 74.50 | 77,772 |
|
Sep 23, 2026
|
75.00 | 75.00 | 74.20 | 74.50 | 74.50 | 105,749 |
|
Sep 22, 2026
|
76.10 | 76.80 | 74.50 | 74.50 | 74.50 | 115,317 |
|
Sep 21, 2026
|
76.00 | 78.00 | 75.60 | 76.20 | 76.20 | 61,764 |
|
Sep 18, 2026
|
76.40 | 76.80 | 74.90 | 75.00 | 75.00 | 213,159 |
|
Sep 17, 2026
|
76.00 | 78.10 | 76.00 | 76.40 | 76.40 | 77,485 |
|
Sep 16, 2026
|
76.90 | 77.60 | 75.40 | 77.30 | 77.30 | 54,003 |
|
Sep 15, 2026
|
76.40 | 77.60 | 75.20 | 76.30 | 76.30 | 51,876 |
|
Sep 14, 2026
|
77.50 | 79.30 | 76.80 | 77.30 | 77.30 | 69,268 |
|
Sep 11, 2026
|
77.90 | 77.90 | 75.60 | 77.60 | 77.60 | 58,619 |
|
Sep 10, 2026
|
76.10 | 77.00 | 75.40 | 76.40 | 76.40 | 68,751 |
|
Sep 9, 2026
|
79.00 | 79.00 | 75.70 | 75.70 | 75.70 | 128,535 |
|
Sep 8, 2026
|
77.40 | 78.90 | 77.10 | 77.90 | 77.90 | 174,548 |
|
Sep 7, 2026
|
77.80 | 78.80 | 76.60 | 78.10 | 78.10 | 52,153 |
|
Sep 4, 2026
|
79.50 | 79.50 | 77.50 | 77.50 | 77.50 | 103,751 |
|
Sep 3, 2026
|
79.00 | 80.40 | 78.30 | 79.00 | 79.00 | 122,052 |
|
Sep 2, 2026
|
79.80 | 80.10 | 78.30 | 78.30 | 78.30 | 100,462 |
|
Sep 1, 2026
|
81.70 | 81.80 | 79.40 | 79.90 | 79.90 | 68,128 |
|
Aug 31, 2026
|
82.80 | 82.80 | 79.60 | 81.30 | 81.30 | 218,392 |
|
Aug 28, 2026
|
82.00 | 82.90 | 80.80 | 82.70 | 82.70 | 224,927 |
|
Aug 27, 2026
|
80.00 | 81.90 | 79.60 | 81.40 | 81.40 | 126,837 |
|
Aug 26, 2026
|
82.10 | 82.20 | 80.40 | 80.40 | 80.40 | 155,256 |
|
Aug 25, 2026
|
80.80 | 84.10 | 80.80 | 82.10 | 82.10 | 265,228 |
|
Aug 24, 2026
|
83.70 | 83.90 | 80.80 | 81.70 | 81.70 | 121,028 |
|
Aug 21, 2026
|
79.70 | 85.80 | 79.00 | 84.00 | 84.00 | 414,346 |
|
Aug 20, 2026
|
77.00 | 83.00 | 76.50 | 80.00 | 80.00 | 1,531,219 |
|
Aug 19, 2026
|
71.90 | 72.30 | 70.60 | 72.30 | 72.30 | 77,641 |
|
Aug 18, 2026
|
69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 82,604 |
|
Aug 17, 2026
|
71.90 | 71.90 | 69.00 | 70.00 | 70.00 | 178,270 |
|
Aug 14, 2026
|
72.00 | 73.40 | 71.20 | 71.90 | 71.90 | 133,902 |
|
Aug 13, 2026
|
71.70 | 72.70 | 71.40 | 71.90 | 71.90 | 100,187 |
|
Aug 12, 2026
|
73.00 | 73.00 | 71.50 | 71.70 | 71.70 | 79,608 |
|
Aug 11, 2026
|
73.20 | 74.20 | 72.00 | 73.10 | 73.10 | 161,638 |
|
Aug 10, 2026
|
73.00 | 73.00 | 71.80 | 72.50 | 72.50 | 70,133 |
|
Aug 7, 2026
|
70.80 | 73.50 | 70.80 | 73.10 | 73.10 | 73,479 |
|
Aug 6, 2026
|
72.40 | 73.00 | 70.80 | 71.50 | 71.50 | 50,880 |
|
Aug 5, 2026
|
69.60 | 73.40 | 69.60 | 72.70 | 72.70 | 148,931 |
|
Aug 4, 2026
|
69.70 | 70.90 | 68.60 | 70.00 | 70.00 | 185,402 |
|
Aug 3, 2026
|
70.00 | 71.10 | 69.70 | 70.70 | 70.70 | 267,829 |
|
Jul 31, 2026
|
70.00 | 71.60 | 69.50 | 70.20 | 70.20 | 136,164 |
|
Jul 30, 2026
|
70.40 | 73.00 | 69.60 | 70.20 | 70.20 | 542,466 |
|
Jul 29, 2026
|
71.40 | 75.20 | 71.00 | 73.60 | 73.60 | 121,668 |
|
Jul 28, 2026
|
70.10 | 71.30 | 69.70 | 71.30 | 71.30 | 643,661 |
|
Jul 27, 2026
|
68.00 | 71.00 | 68.00 | 70.10 | 70.10 | 98,594 |
|
Jul 24, 2026
|
67.10 | 68.30 | 66.30 | 68.10 | 68.10 | 73,874 |
|
Jul 23, 2026
|
69.10 | 69.10 | 65.80 | 66.10 | 66.10 | 87,998 |
|
Jul 22, 2026
|
70.20 | 70.50 | 68.50 | 69.40 | 69.40 | 53,658 |
|
Jul 21, 2026
|
70.60 | 70.70 | 68.70 | 69.50 | 69.50 | 105,308 |
|
Jul 20, 2026
|
69.70 | 70.60 | 69.40 | 70.20 | 70.20 | 94,302 |
|
Jul 17, 2026
|
69.70 | 70.30 | 68.20 | 69.60 | 69.60 | 118,103 |
|
Jul 16, 2026
|
70.60 | 70.90 | 69.20 | 70.00 | 70.00 | 132,777 |
|
Jul 15, 2026
|
69.00 | 71.20 | 68.50 | 70.90 | 70.90 | 138,296 |
|
Jul 14, 2026
|
69.50 | 70.40 | 68.40 | 69.90 | 69.90 | 109,886 |
|
Jul 13, 2026
|
69.50 | 70.90 | 68.90 | 70.40 | 70.40 | 92,769 |
|
Jul 10, 2026
|
67.80 | 69.90 | 67.20 | 68.60 | 68.60 | 57,861 |
|
Jul 9, 2026
|
69.20 | 69.20 | 66.60 | 67.80 | 67.80 | 77,752 |
|
Jul 8, 2026
|
69.90 | 69.90 | 67.90 | 68.50 | 68.50 | 138,523 |
|
Jul 7, 2026
|
69.80 | 72.00 | 69.80 | 70.10 | 70.10 | 101,778 |
|
Jul 6, 2026
|
72.70 | 73.90 | 71.00 | 71.00 | 71.00 | 126,443 |
|
Jul 3, 2026
|
72.30 | 72.70 | 69.90 | 72.10 | 72.10 | 176,410 |
|
Jul 2, 2026
|
70.40 | 71.70 | 69.20 | 70.90 | 70.90 | 188,089 |
|
Jul 1, 2026
|
69.20 | 71.00 | 67.60 | 70.80 | 70.80 | 179,432 |
|
Jun 30, 2026
|
65.10 | 68.60 | 65.00 | 68.10 | 68.10 | 844,758 |
|
Jun 29, 2026
|
65.20 | 66.90 | 64.90 | 65.00 | 65.00 | 559,771 |
|
Jun 26, 2026
|
66.00 | 66.70 | 64.20 | 65.10 | 65.10 | 444,701 |
|
Jun 25, 2026
|
65.50 | 65.90 | 64.00 | 65.60 | 65.60 | 604,248 |
|
Jun 24, 2026
|
64.70 | 65.00 | 63.60 | 64.60 | 64.60 | 128,019 |
|
Jun 23, 2026
|
63.90 | 65.30 | 63.50 | 64.70 | 64.70 | 163,312 |
|
Jun 22, 2026
|
62.00 | 65.00 | 61.50 | 64.00 | 64.00 | 229,031 |
|
Jun 18, 2026
|
67.70 | 67.70 | 59.60 | 62.00 | 62.00 | 998,083 |
|
Jun 17, 2026
|
70.70 | 70.70 | 69.30 | 70.10 | 70.10 | 156,921 |
|
Jun 16, 2026
|
71.80 | 72.50 | 70.30 | 70.70 | 70.70 | 351,676 |
|
Jun 15, 2026
|
70.60 | 73.30 | 70.60 | 71.80 | 71.80 | 190,679 |
|
Jun 12, 2026
|
69.30 | 70.80 | 69.20 | 70.50 | 70.50 | 369,029 |
|
Jun 11, 2026
|
68.80 | 70.20 | 67.40 | 69.70 | 69.70 | 86,646 |
|
Jun 10, 2026
|
69.50 | 70.80 | 68.70 | 69.00 | 69.00 | 148,103 |
|
Jun 9, 2026
|
70.70 | 71.00 | 68.10 | 70.30 | 70.30 | 206,950 |
|
Jun 8, 2026
|
70.90 | 72.10 | 69.70 | 70.50 | 70.50 | 131,370 |
|
Jun 5, 2026
|
71.80 | 73.30 | 70.50 | 71.50 | 71.50 | 146,428 |
|
Jun 4, 2026
|
70.00 | 72.80 | 70.00 | 71.90 | 71.90 | 276,043 |
|
Jun 3, 2026
|
70.30 | 72.30 | 69.90 | 70.60 | 70.60 | 157,760 |
|
Jun 2, 2026
|
72.40 | 73.30 | 68.70 | 70.60 | 70.60 | 229,009 |
|
Jun 1, 2026
|
71.30 | 72.40 | 69.20 | 71.70 | 71.70 | 183,721 |
|
May 29, 2026
|
71.00 | 71.00 | 68.50 | 70.90 | 70.90 | 592,282 |
|
May 28, 2026
|
72.40 | 72.40 | 70.30 | 70.50 | 70.50 | 136,804 |
|
May 27, 2026
|
74.50 | 74.60 | 72.10 | 72.40 | 72.40 | 138,290 |
|
May 26, 2026
|
76.70 | 77.00 | 74.20 | 74.40 | 74.40 | 109,995 |
|
May 25, 2026
|
74.60 | 77.00 | 74.60 | 76.70 | 76.70 | 75,092 |
|
May 22, 2026
|
74.80 | 75.80 | 73.60 | 74.40 | 74.40 | 156,498 |
|
May 21, 2026
|
75.80 | 75.90 | 74.20 | 74.80 | 74.80 | 339,831 |
|
May 20, 2026
|
78.00 | 78.00 | 74.30 | 75.80 | 75.80 | 146,596 |
|
May 19, 2026
|
72.20 | 75.00 | 71.40 | 73.70 | 73.70 | 205,820 |
|
May 18, 2026
|
71.20 | 72.00 | 69.20 | 71.00 | 71.00 | 145,880 |
|
May 15, 2026
|
69.90 | 72.10 | 69.80 | 71.30 | 71.30 | 144,319 |
|
May 13, 2026
|
70.10 | 70.40 | 67.30 | 69.60 | 69.60 | 128,724 |
|
May 12, 2026
|
71.60 | 71.60 | 70.00 | 70.20 | 70.20 | 118,370 |
|
May 11, 2026
|
72.90 | 73.00 | 70.80 | 71.60 | 71.60 | 133,088 |
|
May 8, 2026
|
74.90 | 74.90 | 72.00 | 72.00 | 72.00 | 144,792 |
|
May 7, 2026
|
72.00 | 77.00 | 72.00 | 74.70 | 74.70 | 249,368 |
|
May 6, 2026
|
69.50 | 75.80 | 65.30 | 72.60 | 72.60 | 2,623,364 |
|
May 5, 2026
|
67.10 | 68.90 | 66.60 | 68.20 | 68.20 | 319,235 |
|
May 4, 2026
|
67.10 | 68.30 | 66.20 | 67.70 | 67.70 | 332,939 |
|
Apr 30, 2026
|
66.90 | 67.20 | 66.40 | 66.90 | 66.90 | 68,337 |
|
Apr 29, 2026
|
66.80 | 67.10 | 65.80 | 66.50 | 66.50 | 154,887 |
|
Apr 28, 2026
|
69.50 | 69.50 | 66.60 | 66.70 | 66.70 | 198,756 |
|
Apr 27, 2026
|
71.80 | 72.00 | 69.20 | 69.30 | 69.30 | 273,674 |
|
Apr 24, 2026
|
72.80 | 73.10 | 70.90 | 71.30 | 71.30 | 129,516 |
|
Apr 23, 2026
|
75.40 | 75.70 | 71.60 | 72.40 | 72.40 | 173,014 |
|
Apr 22, 2026
|
76.10 | 76.40 | 74.50 | 75.80 | 75.80 | 80,430 |
|
Apr 21, 2026
|
75.70 | 76.50 | 74.70 | 75.70 | 75.70 | 144,795 |
|
Apr 20, 2026
|
76.50 | 76.50 | 74.80 | 75.70 | 75.70 | 118,994 |
|
Apr 17, 2026
|
75.40 | 78.10 | 75.10 | 76.90 | 76.90 | 186,175 |
|
Apr 16, 2026
|
72.70 | 76.20 | 72.70 | 75.30 | 75.30 | 212,622 |
|
Apr 15, 2026
|
72.00 | 73.40 | 71.60 | 72.40 | 72.40 | 236,234 |
|
Apr 14, 2026
|
70.90 | 72.20 | 70.20 | 71.60 | 71.60 | 373,253 |
|
Apr 13, 2026
|
71.90 | 71.90 | 70.10 | 70.20 | 70.20 | 192,457 |
|
Apr 10, 2026
|
72.00 | 74.00 | 70.60 | 70.60 | 70.60 | 204,318 |
|
Apr 9, 2026
|
73.90 | 73.90 | 72.00 | 72.00 | 72.00 | 229,845 |
|
Apr 8, 2026
|
75.60 | 75.80 | 73.90 | 74.30 | 74.30 | 153,164 |
|
Apr 7, 2026
|
72.00 | 75.00 | 72.00 | 72.80 | 72.80 | 305,626 |
|
Apr 2, 2026
|
71.90 | 73.20 | 71.50 | 71.60 | 71.60 | 88,191 |
|
Apr 1, 2026
|
71.90 | 73.20 | 70.20 | 73.10 | 73.10 | 621,417 |
|
Mar 31, 2026
|
70.60 | 72.00 | 70.60 | 71.20 | 71.20 | 954,971 |
|
Mar 30, 2026
|
68.60 | 70.90 | 68.20 | 70.60 | 70.60 | 1,371,240 |
|
Mar 27, 2026
|
70.20 | 70.20 | 68.50 | 69.00 | 69.00 | 2,177,117 |
|
Mar 26, 2026
|
68.30 | 70.40 | 68.00 | 69.20 | 69.20 | 240,098 |
|
Mar 25, 2026
|
67.50 | 70.30 | 67.10 | 69.10 | 69.10 | 395,180 |
|
Mar 24, 2026
|
69.50 | 69.50 | 66.70 | 67.00 | 67.00 | 137,537 |
|
Mar 23, 2026
|
69.40 | 71.10 | 67.70 | 69.10 | 69.10 | 181,617 |
|
Mar 20, 2026
|
70.60 | 71.20 | 69.30 | 69.40 | 69.40 | 153,852 |
|
Mar 19, 2026
|
72.50 | 72.90 | 70.50 | 70.50 | 70.50 | 140,990 |
|
Mar 18, 2026
|
74.80 | 74.80 | 72.90 | 73.40 | 73.40 | 101,067 |
|
Mar 17, 2026
|
72.40 | 73.70 | 71.20 | 73.70 | 73.70 | 257,625 |
|
Mar 16, 2026
|
72.40 | 73.40 | 71.90 | 72.50 | 72.50 | 161,118 |
|
Mar 13, 2026
|
73.10 | 73.70 | 72.30 | 73.20 | 73.20 | 157,316 |
|
Mar 12, 2026
|
72.60 | 75.70 | 72.00 | 73.60 | 73.60 | 302,787 |
|
Mar 11, 2026
|
72.40 | 74.80 | 71.90 | 73.10 | 73.10 | 467,565 |
|
Mar 10, 2026
|
74.10 | 75.20 | 72.70 | 73.00 | 73.00 | 726,887 |
|
Mar 9, 2026
|
74.50 | 74.50 | 72.40 | 73.50 | 73.50 | 233,305 |
|
Mar 6, 2026
|
75.70 | 76.80 | 74.20 | 75.10 | 75.10 | 211,797 |
|
Mar 5, 2026
|
73.90 | 76.00 | 73.10 | 75.70 | 75.70 | 1,904,581 |
|
Mar 4, 2026
|
71.40 | 74.20 | 71.30 | 73.50 | 73.50 | 251,801 |
|
Mar 3, 2026
|
71.30 | 72.10 | 69.20 | 71.10 | 71.10 | 302,042 |
|
Mar 2, 2026
|
73.20 | 73.90 | 71.80 | 72.00 | 72.00 | 241,790 |
|
Feb 27, 2026
|
72.80 | 75.20 | 72.20 | 74.80 | 74.80 | 247,312 |
|
Feb 26, 2026
|
72.70 | 73.10 | 71.40 | 72.70 | 72.70 | 206,476 |
|
Feb 25, 2026
|
71.90 | 72.60 | 70.50 | 72.60 | 72.60 | 187,778 |
|
Feb 24, 2026
|
70.10 | 73.20 | 69.50 | 72.10 | 72.10 | 316,072 |
|
Feb 23, 2026
|
73.50 | 73.50 | 69.80 | 70.10 | 70.10 | 1,147,199 |
|
Feb 20, 2026
|
74.00 | 74.70 | 72.80 | 73.50 | 73.50 | 242,750 |
|
Feb 19, 2026
|
73.00 | 74.60 | 72.30 | 73.60 | 73.60 | 393,348 |
|
Feb 18, 2026
|
70.90 | 72.70 | 69.50 | 72.50 | 72.50 | 493,259 |
|
Feb 17, 2026
|
68.10 | 71.10 | 67.80 | 70.80 | 70.80 | 834,571 |
|
Feb 16, 2026
|
70.60 | 71.60 | 68.60 | 68.60 | 68.60 | 386,327 |
|
Feb 13, 2026
|
69.00 | 72.80 | 68.80 | 69.00 | 69.00 | 1,612,140 |
|
Feb 12, 2026
|
65.80 | 69.70 | 62.80 | 68.90 | 68.90 | 2,608,892 |
|
Feb 11, 2026
|
75.90 | 76.80 | 63.10 | 65.20 | 65.20 | 2,921,251 |
|
Feb 10, 2026
|
77.20 | 78.30 | 76.10 | 76.40 | 76.40 | 226,904 |
|
Feb 9, 2026
|
77.00 | 79.30 | 76.50 | 77.50 | 77.50 | 161,401 |
|
Feb 6, 2026
|
76.10 | 77.60 | 74.80 | 77.10 | 77.10 | 143,008 |
|
Feb 5, 2026
|
74.50 | 77.60 | 74.00 | 76.40 | 76.40 | 760,663 |
|
Feb 4, 2026
|
80.40 | 80.40 | 73.40 | 74.30 | 74.30 | 1,003,891 |
|
Feb 3, 2026
|
98.40 | 98.70 | 79.40 | 79.40 | 79.40 | 1,119,419 |
|
Feb 2, 2026
|
97.90 | 98.20 | 96.60 | 97.90 | 97.90 | 110,036 |
|
Jan 30, 2026
|
97.90 | 98.80 | 96.90 | 97.90 | 97.90 | 93,276 |
|
Jan 29, 2026
|
99.00 | 100.00 | 97.50 | 98.10 | 98.10 | 62,968 |
|
Jan 28, 2026
|
100.40 | 101.00 | 99.60 | 100.00 | 100.00 | 48,086 |
|
Jan 27, 2026
|
101.80 | 103.00 | 100.40 | 100.40 | 100.40 | 96,570 |
|
Jan 26, 2026
|
103.80 | 104.20 | 101.20 | 101.80 | 101.80 | 104,016 |
|
Jan 23, 2026
|
103.20 | 105.20 | 103.00 | 103.00 | 103.00 | 43,591 |
|
Jan 22, 2026
|
103.80 | 106.80 | 103.80 | 104.40 | 104.40 | 57,741 |
|
Jan 21, 2026
|
105.20 | 105.20 | 101.80 | 104.00 | 104.00 | 134,148 |
|
Jan 20, 2026
|
104.60 | 107.20 | 103.20 | 105.20 | 105.20 | 189,129 |
|
Jan 19, 2026
|
106.40 | 106.40 | 104.60 | 105.00 | 105.00 | 194,120 |
|
Jan 16, 2026
|
106.00 | 107.40 | 105.40 | 106.20 | 106.20 | 40,131 |
|
Jan 15, 2026
|
109.80 | 109.80 | 105.00 | 106.20 | 106.20 | 115,661 |
|
Jan 14, 2026
|
108.40 | 108.60 | 105.60 | 108.60 | 108.60 | 152,366 |
|
Jan 13, 2026
|
108.00 | 108.00 | 103.60 | 106.40 | 106.40 | 48,470 |
|
Jan 12, 2026
|
101.20 | 108.20 | 101.20 | 105.00 | 105.00 | 177,978 |
|
Jan 9, 2026
|
101.20 | 101.60 | 99.50 | 100.80 | 100.80 | 25,545 |
|
Jan 8, 2026
|
99.20 | 100.80 | 99.20 | 100.80 | 100.80 | 18,411 |
|
Jan 7, 2026
|
96.70 | 100.80 | 96.40 | 99.30 | 99.30 | 43,483 |
|
Jan 5, 2026
|
98.10 | 99.00 | 96.70 | 97.10 | 97.10 | 32,515 |
|
Jan 2, 2026
|
101.20 | 101.80 | 98.10 | 98.10 | 98.10 | 52,602 |
|
Dec 30, 2025
|
101.00 | 101.60 | 99.70 | 100.60 | 100.60 | 39,345 |
|
Dec 29, 2025
|
99.30 | 103.00 | 98.10 | 101.00 | 101.00 | 57,258 |
|
Dec 23, 2025
|
98.00 | 99.50 | 97.50 | 99.50 | 99.50 | 23,593 |
|
Dec 22, 2025
|
97.80 | 98.60 | 96.70 | 98.00 | 98.00 | 118,461 |
|
Dec 19, 2025
|
98.90 | 98.90 | 97.30 | 98.50 | 98.50 | 22,707 |
|
Dec 18, 2025
|
97.00 | 98.10 | 96.40 | 98.10 | 98.10 | 34,294 |
|
Dec 17, 2025
|
98.60 | 99.20 | 96.80 | 97.30 | 97.30 | 32,380 |
|
Dec 16, 2025
|
100.60 | 100.60 | 98.30 | 98.30 | 98.30 | 61,082 |
|
Dec 15, 2025
|
98.80 | 101.40 | 98.80 | 101.00 | 101.00 | 39,145 |
|
Dec 12, 2025
|
98.20 | 101.80 | 97.60 | 100.40 | 100.40 | 147,633 |
|
Dec 11, 2025
|
98.00 | 99.30 | 96.10 | 98.20 | 98.20 | 168,657 |
|
Dec 10, 2025
|
98.00 | 98.50 | 97.30 | 97.70 | 97.70 | 13,707 |
|
Dec 9, 2025
|
99.60 | 100.40 | 98.00 | 98.00 | 98.00 | 91,925 |
|
Dec 8, 2025
|
98.60 | 100.80 | 97.20 | 100.40 | 100.40 | 165,938 |
|
Dec 5, 2025
|
99.30 | 99.40 | 98.40 | 98.60 | 98.60 | 51,339 |
|
Dec 4, 2025
|
100.60 | 100.60 | 99.00 | 99.00 | 99.00 | 26,772 |
|
Dec 3, 2025
|
101.00 | 101.40 | 99.10 | 99.80 | 99.80 | 39,124 |
|
Dec 2, 2025
|
102.80 | 103.00 | 100.80 | 101.00 | 101.00 | 44,278 |
|
Dec 1, 2025
|
101.80 | 103.20 | 99.40 | 102.80 | 102.80 | 48,227 |
|
Nov 28, 2025
|
101.00 | 102.20 | 100.20 | 102.20 | 102.20 | 87,779 |
|
Nov 27, 2025
|
100.80 | 102.40 | 100.40 | 101.20 | 101.20 | 17,218 |
|
Nov 26, 2025
|
101.80 | 103.60 | 100.20 | 100.80 | 100.80 | 45,094 |
|
Nov 25, 2025
|
100.60 | 101.60 | 99.40 | 101.60 | 101.60 | 43,320 |
|
Nov 24, 2025
|
100.20 | 101.00 | 98.80 | 100.00 | 100.00 | 43,084 |
|
Nov 21, 2025
|
102.60 | 102.60 | 99.50 | 100.00 | 100.00 | 29,464 |
|
Nov 20, 2025
|
101.60 | 104.00 | 100.60 | 102.40 | 102.40 | 103,908 |
|
Nov 19, 2025
|
99.90 | 102.00 | 99.80 | 101.60 | 101.60 | 34,738 |
|
Nov 18, 2025
|
102.20 | 102.80 | 100.20 | 101.00 | 101.00 | 29,180 |
|
Nov 17, 2025
|
104.20 | 105.80 | 102.40 | 102.40 | 102.40 | 32,305 |
|
Nov 14, 2025
|
108.60 | 108.60 | 103.40 | 104.20 | 104.20 | 42,309 |
|
Nov 13, 2025
|
109.80 | 111.60 | 106.00 | 108.40 | 108.40 | 100,603 |
|
Nov 12, 2025
|
109.00 | 116.40 | 106.40 | 108.20 | 108.20 | 390,373 |
|
Nov 11, 2025
|
111.00 | 111.00 | 106.20 | 107.00 | 107.00 | 104,774 |
|
Nov 10, 2025
|
112.40 | 116.60 | 110.20 | 110.20 | 110.20 | 228,838 |
|
Nov 7, 2025
|
113.20 | 113.80 | 108.80 | 108.80 | 108.80 | 31,848 |
|
Nov 6, 2025
|
114.00 | 114.00 | 111.80 | 112.80 | 112.80 | 28,604 |
|
Nov 5, 2025
|
114.40 | 114.40 | 111.40 | 113.00 | 113.00 | 113,878 |
|
Nov 4, 2025
|
113.40 | 114.60 | 111.60 | 113.20 | 113.20 | 62,837 |
