Stockholm - Delayed Quote
SEK
MedCap AB (publ) (MCAP.ST)
553.00
+15.50
(+2.88%)
At close: October 30 at 12:59:37 PM GMT+1
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 |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
541.00 | 548.50 | 535.00 | 537.50 | 537.50 | 13,238 |
|
Oct 28, 2026
|
543.00 | 552.50 | 540.00 | 541.00 | 541.00 | 18,486 |
|
Oct 27, 2026
|
572.00 | 572.00 | 537.50 | 543.00 | 543.00 | 32,539 |
|
Oct 26, 2026
|
599.00 | 599.00 | 560.50 | 564.00 | 564.00 | 45,929 |
|
Oct 23, 2026
|
560.00 | 604.50 | 559.50 | 600.50 | 600.50 | 135,433 |
|
Oct 22, 2026
|
549.00 | 556.50 | 538.50 | 546.00 | 546.00 | 16,553 |
|
Oct 21, 2026
|
539.50 | 546.50 | 537.00 | 544.00 | 544.00 | 16,221 |
|
Oct 20, 2026
|
541.00 | 543.50 | 529.50 | 539.50 | 539.50 | 6,311 |
|
Oct 19, 2026
|
536.50 | 541.00 | 531.50 | 537.50 | 537.50 | 7,864 |
|
Oct 16, 2026
|
535.00 | 540.50 | 530.00 | 536.50 | 536.50 | 11,986 |
|
Oct 15, 2026
|
532.50 | 540.00 | 527.00 | 530.00 | 530.00 | 14,344 |
|
Oct 14, 2026
|
532.50 | 543.50 | 529.00 | 537.00 | 537.00 | 12,932 |
|
Oct 13, 2026
|
528.00 | 539.00 | 526.00 | 527.50 | 527.50 | 10,251 |
|
Oct 12, 2026
|
517.50 | 529.00 | 516.50 | 527.50 | 527.50 | 20,275 |
|
Oct 9, 2026
|
501.00 | 520.00 | 501.00 | 515.00 | 515.00 | 13,690 |
|
Oct 8, 2026
|
514.00 | 514.00 | 499.20 | 503.50 | 503.50 | 22,253 |
|
Oct 7, 2026
|
510.00 | 513.50 | 500.50 | 513.50 | 513.50 | 28,655 |
|
Oct 6, 2026
|
512.50 | 524.00 | 509.50 | 512.00 | 512.00 | 19,139 |
|
Oct 5, 2026
|
511.00 | 515.00 | 504.50 | 513.50 | 513.50 | 20,072 |
|
Oct 2, 2026
|
515.00 | 522.00 | 507.00 | 511.50 | 511.50 | 44,850 |
|
Oct 1, 2026
|
522.00 | 523.00 | 512.00 | 513.50 | 513.50 | 28,854 |
|
Sep 30, 2026
|
525.00 | 527.50 | 521.50 | 524.00 | 524.00 | 24,795 |
|
Sep 29, 2026
|
530.00 | 530.00 | 517.00 | 517.50 | 517.50 | 12,393 |
|
Sep 28, 2026
|
527.50 | 537.00 | 524.00 | 529.00 | 529.00 | 15,742 |
|
Sep 25, 2026
|
530.00 | 538.00 | 523.00 | 527.50 | 527.50 | 47,626 |
|
Sep 24, 2026
|
538.00 | 542.00 | 530.00 | 530.00 | 530.00 | 12,377 |
|
Sep 23, 2026
|
535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 17,541 |
|
Sep 22, 2026
|
534.00 | 544.50 | 527.00 | 539.00 | 539.00 | 9,004 |
|
Sep 21, 2026
|
536.00 | 541.00 | 532.50 | 533.50 | 533.50 | 3,327 |
|
Sep 18, 2026
|
530.50 | 537.50 | 528.50 | 534.00 | 534.00 | 11,624 |
|
Sep 17, 2026
|
532.00 | 535.00 | 529.00 | 530.00 | 530.00 | 11,085 |
|
Sep 16, 2026
|
522.50 | 531.50 | 521.00 | 528.00 | 528.00 | 8,216 |
|
Sep 15, 2026
|
523.50 | 527.00 | 515.00 | 527.00 | 527.00 | 20,387 |
|
Sep 14, 2026
|
532.50 | 544.00 | 522.00 | 522.00 | 522.00 | 7,698 |
|
Sep 11, 2026
|
527.50 | 540.50 | 524.00 | 528.50 | 528.50 | 15,673 |
|
Sep 10, 2026
|
534.00 | 544.50 | 527.00 | 528.00 | 528.00 | 14,758 |
|
Sep 9, 2026
|
545.00 | 545.00 | 529.00 | 535.00 | 535.00 | 15,863 |
|
Sep 8, 2026
|
558.50 | 558.50 | 548.00 | 548.00 | 548.00 | 6,823 |
|
Sep 7, 2026
|
558.00 | 559.00 | 550.00 | 552.50 | 552.50 | 5,460 |
|
Sep 4, 2026
|
568.50 | 575.50 | 554.50 | 558.00 | 558.00 | 5,989 |
|
Sep 3, 2026
|
561.50 | 575.00 | 557.50 | 568.50 | 568.50 | 9,033 |
|
Sep 2, 2026
|
561.00 | 564.50 | 553.50 | 555.00 | 555.00 | 8,441 |
|
Sep 1, 2026
|
562.00 | 568.00 | 555.50 | 561.00 | 561.00 | 6,424 |
|
Aug 31, 2026
|
569.50 | 574.50 | 560.00 | 560.50 | 560.50 | 46,191 |
|
Aug 28, 2026
|
554.00 | 572.50 | 553.00 | 568.50 | 568.50 | 14,927 |
|
Aug 27, 2026
|
552.50 | 554.00 | 543.50 | 550.50 | 550.50 | 6,819 |
|
Aug 26, 2026
|
557.50 | 559.00 | 550.00 | 550.00 | 550.00 | 12,282 |
|
Aug 25, 2026
|
555.50 | 568.50 | 552.00 | 554.50 | 554.50 | 10,638 |
|
Aug 24, 2026
|
565.00 | 576.00 | 565.00 | 566.00 | 566.00 | 11,602 |
|
Aug 21, 2026
|
563.00 | 572.50 | 560.50 | 566.50 | 566.50 | 70,399 |
|
Aug 20, 2026
|
551.50 | 563.00 | 551.50 | 560.00 | 560.00 | 18,138 |
|
Aug 19, 2026
|
546.00 | 554.50 | 541.50 | 551.00 | 551.00 | 16,223 |
|
Aug 18, 2026
|
546.50 | 557.50 | 543.50 | 547.50 | 547.50 | 20,697 |
|
Aug 17, 2026
|
548.00 | 552.00 | 545.00 | 548.00 | 548.00 | 4,490 |
|
Aug 14, 2026
|
545.00 | 556.00 | 545.00 | 551.00 | 551.00 | 56,904 |
|
Aug 13, 2026
|
545.00 | 552.50 | 545.00 | 546.00 | 546.00 | 5,558 |
|
Aug 12, 2026
|
553.50 | 553.50 | 545.00 | 547.00 | 547.00 | 23,689 |
|
Aug 11, 2026
|
528.50 | 558.00 | 528.50 | 551.50 | 551.50 | 28,764 |
|
Aug 10, 2026
|
533.00 | 537.50 | 521.50 | 531.00 | 531.00 | 15,571 |
|
Aug 7, 2026
|
528.00 | 533.00 | 524.00 | 533.00 | 533.00 | 23,567 |
|
Aug 6, 2026
|
538.00 | 538.00 | 528.00 | 528.00 | 528.00 | 17,449 |
|
Aug 5, 2026
|
550.00 | 554.00 | 535.00 | 538.00 | 538.00 | 14,120 |
|
Aug 4, 2026
|
569.50 | 569.50 | 550.50 | 551.50 | 551.50 | 7,114 |
|
Aug 3, 2026
|
548.00 | 566.50 | 543.50 | 562.00 | 562.00 | 8,952 |
|
Jul 31, 2026
|
560.00 | 564.00 | 548.00 | 548.50 | 548.50 | 6,647 |
|
Jul 30, 2026
|
537.00 | 559.50 | 535.00 | 551.50 | 551.50 | 8,456 |
|
Jul 29, 2026
|
540.00 | 551.00 | 535.00 | 535.00 | 535.00 | 16,860 |
|
Jul 28, 2026
|
560.50 | 562.50 | 544.00 | 549.00 | 549.00 | 8,190 |
|
Jul 27, 2026
|
560.50 | 565.50 | 555.50 | 557.00 | 557.00 | 6,923 |
|
Jul 24, 2026
|
554.50 | 560.50 | 546.50 | 556.50 | 556.50 | 11,894 |
|
Jul 23, 2026
|
573.50 | 580.00 | 549.00 | 549.00 | 549.00 | 16,116 |
|
Jul 22, 2026
|
561.50 | 582.00 | 548.50 | 574.50 | 574.50 | 24,465 |
|
Jul 21, 2026
|
537.00 | 581.50 | 537.00 | 560.00 | 560.00 | 50,010 |
|
Jul 20, 2026
|
514.50 | 518.50 | 498.60 | 498.60 | 498.60 | 11,177 |
|
Jul 17, 2026
|
516.00 | 517.50 | 504.00 | 514.00 | 514.00 | 12,093 |
|
Jul 16, 2026
|
505.00 | 522.00 | 501.00 | 519.50 | 519.50 | 10,040 |
|
Jul 15, 2026
|
500.50 | 509.50 | 498.20 | 505.00 | 505.00 | 6,006 |
|
Jul 14, 2026
|
508.00 | 509.50 | 497.60 | 507.50 | 507.50 | 10,590 |
|
Jul 13, 2026
|
504.50 | 508.00 | 493.80 | 508.00 | 508.00 | 7,806 |
|
Jul 10, 2026
|
515.00 | 515.00 | 500.50 | 500.50 | 500.50 | 5,210 |
|
Jul 9, 2026
|
502.00 | 510.50 | 500.00 | 508.50 | 508.50 | 4,904 |
|
Jul 8, 2026
|
510.00 | 511.50 | 495.60 | 499.00 | 499.00 | 7,129 |
|
Jul 7, 2026
|
523.00 | 524.50 | 511.00 | 515.00 | 515.00 | 14,335 |
|
Jul 6, 2026
|
545.00 | 548.00 | 522.50 | 526.50 | 526.50 | 7,589 |
|
Jul 3, 2026
|
542.00 | 550.00 | 540.00 | 545.00 | 545.00 | 16,220 |
|
Jul 2, 2026
|
531.50 | 552.00 | 526.50 | 546.00 | 546.00 | 13,051 |
|
Jul 1, 2026
|
528.00 | 533.00 | 519.00 | 531.50 | 531.50 | 11,728 |
|
Jun 30, 2026
|
530.00 | 535.00 | 519.50 | 524.50 | 524.50 | 13,453 |
|
Jun 29, 2026
|
515.00 | 528.00 | 514.00 | 514.00 | 514.00 | 11,097 |
|
Jun 26, 2026
|
517.00 | 518.50 | 505.00 | 513.00 | 513.00 | 13,839 |
|
Jun 25, 2026
|
503.00 | 526.50 | 497.40 | 518.00 | 518.00 | 32,195 |
|
Jun 24, 2026
|
482.60 | 503.50 | 477.80 | 502.50 | 502.50 | 16,635 |
|
Jun 23, 2026
|
478.00 | 486.20 | 470.20 | 481.20 | 481.20 | 8,725 |
|
Jun 22, 2026
|
475.20 | 481.00 | 470.60 | 478.80 | 478.80 | 12,766 |
|
Jun 18, 2026
|
481.80 | 482.00 | 468.80 | 477.60 | 477.60 | 13,376 |
|
Jun 17, 2026
|
487.20 | 489.00 | 474.00 | 480.60 | 480.60 | 19,344 |
|
Jun 16, 2026
|
497.20 | 499.40 | 485.40 | 486.80 | 486.80 | 9,515 |
|
Jun 15, 2026
|
496.80 | 504.00 | 488.00 | 494.80 | 494.80 | 11,335 |
|
Jun 12, 2026
|
510.00 | 517.00 | 491.00 | 497.40 | 497.40 | 21,566 |
|
Jun 11, 2026
|
521.50 | 521.50 | 494.00 | 499.80 | 499.80 | 34,522 |
|
Jun 10, 2026
|
500.00 | 514.00 | 499.00 | 507.50 | 507.50 | 7,775 |
|
Jun 9, 2026
|
500.50 | 506.50 | 500.00 | 501.00 | 501.00 | 14,517 |
|
Jun 8, 2026
|
508.00 | 508.00 | 499.00 | 505.50 | 505.50 | 15,503 |
|
Jun 5, 2026
|
515.00 | 520.50 | 505.00 | 506.50 | 506.50 | 6,435 |
|
Jun 4, 2026
|
507.50 | 518.00 | 499.00 | 516.00 | 516.00 | 7,671 |
|
Jun 3, 2026
|
510.50 | 510.50 | 497.00 | 502.00 | 502.00 | 28,290 |
|
Jun 2, 2026
|
508.00 | 520.00 | 505.50 | 510.50 | 510.50 | 12,867 |
|
Jun 1, 2026
|
509.00 | 514.00 | 504.00 | 509.00 | 509.00 | 13,032 |
|
May 29, 2026
|
531.50 | 531.50 | 504.50 | 510.00 | 510.00 | 60,536 |
|
May 28, 2026
|
550.50 | 551.50 | 529.00 | 530.00 | 530.00 | 20,669 |
|
May 27, 2026
|
563.50 | 571.50 | 554.50 | 554.50 | 554.50 | 9,418 |
|
May 26, 2026
|
567.00 | 570.50 | 562.00 | 563.50 | 563.50 | 9,806 |
|
May 25, 2026
|
566.50 | 573.00 | 560.00 | 570.50 | 570.50 | 15,097 |
|
May 22, 2026
|
557.50 | 567.50 | 557.50 | 565.50 | 565.50 | 30,143 |
|
May 21, 2026
|
562.00 | 564.50 | 551.50 | 556.00 | 556.00 | 18,880 |
|
May 20, 2026
|
546.50 | 566.50 | 544.00 | 561.50 | 561.50 | 20,010 |
|
May 19, 2026
|
534.50 | 557.50 | 534.50 | 548.50 | 548.50 | 23,225 |
|
May 18, 2026
|
539.00 | 542.00 | 530.00 | 530.50 | 530.50 | 29,724 |
|
May 15, 2026
|
553.00 | 558.00 | 536.00 | 540.50 | 540.50 | 35,292 |
|
May 13, 2026
|
535.00 | 552.50 | 528.00 | 546.00 | 546.00 | 71,142 |
|
May 12, 2026
|
524.00 | 533.00 | 524.00 | 528.00 | 528.00 | 49,296 |
|
May 11, 2026
|
507.50 | 531.00 | 507.50 | 529.00 | 529.00 | 34,393 |
|
May 8, 2026
|
509.00 | 513.00 | 502.50 | 509.00 | 509.00 | 26,127 |
|
May 7, 2026
|
494.80 | 513.00 | 492.00 | 509.00 | 509.00 | 26,288 |
|
May 6, 2026
|
469.40 | 497.00 | 469.00 | 490.80 | 490.80 | 23,293 |
|
May 5, 2026
|
467.80 | 472.00 | 459.20 | 467.60 | 467.60 | 30,370 |
|
May 4, 2026
|
484.40 | 485.80 | 456.80 | 458.00 | 458.00 | 35,028 |
|
Apr 30, 2026
|
478.00 | 485.40 | 467.00 | 479.80 | 479.80 | 40,929 |
|
Apr 29, 2026
|
491.00 | 492.00 | 462.80 | 478.00 | 478.00 | 30,934 |
|
Apr 28, 2026
|
482.60 | 484.00 | 456.00 | 467.40 | 467.40 | 21,950 |
|
Apr 27, 2026
|
486.80 | 495.00 | 478.20 | 478.20 | 478.20 | 14,718 |
|
Apr 24, 2026
|
505.00 | 505.00 | 480.20 | 489.00 | 489.00 | 10,402 |
|
Apr 23, 2026
|
502.00 | 504.00 | 490.40 | 494.20 | 494.20 | 13,798 |
|
Apr 22, 2026
|
510.50 | 510.50 | 503.50 | 506.50 | 506.50 | 5,991 |
|
Apr 21, 2026
|
514.50 | 517.00 | 506.50 | 511.00 | 511.00 | 6,462 |
|
Apr 20, 2026
|
514.50 | 518.00 | 509.00 | 509.00 | 509.00 | 5,366 |
|
Apr 17, 2026
|
510.50 | 523.50 | 505.50 | 516.00 | 516.00 | 12,013 |
|
Apr 16, 2026
|
510.00 | 518.50 | 508.50 | 515.00 | 515.00 | 14,772 |
|
Apr 15, 2026
|
504.50 | 513.00 | 500.00 | 509.00 | 509.00 | 10,603 |
|
Apr 14, 2026
|
482.40 | 513.00 | 482.40 | 504.50 | 504.50 | 20,117 |
|
Apr 13, 2026
|
487.00 | 487.00 | 477.20 | 482.80 | 482.80 | 18,971 |
|
Apr 10, 2026
|
482.80 | 491.40 | 480.20 | 486.80 | 486.80 | 10,791 |
|
Apr 9, 2026
|
489.20 | 491.80 | 476.60 | 480.00 | 480.00 | 8,565 |
|
Apr 8, 2026
|
477.40 | 492.00 | 476.00 | 489.20 | 489.20 | 15,970 |
|
Apr 7, 2026
|
474.80 | 483.80 | 466.40 | 471.00 | 471.00 | 11,256 |
|
Apr 2, 2026
|
479.00 | 481.50 | 475.00 | 475.00 | 475.00 | 4,030 |
|
Apr 1, 2026
|
470.50 | 491.00 | 468.00 | 489.00 | 489.00 | 8,846 |
|
Mar 31, 2026
|
466.50 | 472.00 | 445.50 | 467.50 | 467.50 | 12,829 |
|
Mar 30, 2026
|
453.00 | 467.00 | 448.50 | 466.00 | 466.00 | 8,473 |
|
Mar 27, 2026
|
464.50 | 464.50 | 453.00 | 453.00 | 453.00 | 9,176 |
|
Mar 26, 2026
|
458.50 | 470.50 | 458.50 | 469.00 | 469.00 | 7,514 |
|
Mar 25, 2026
|
458.50 | 469.50 | 458.00 | 466.00 | 466.00 | 10,621 |
|
Mar 24, 2026
|
459.50 | 473.00 | 454.00 | 462.00 | 462.00 | 8,004 |
|
Mar 23, 2026
|
451.50 | 471.00 | 440.00 | 459.00 | 459.00 | 33,798 |
|
Mar 20, 2026
|
464.00 | 468.00 | 456.00 | 456.50 | 456.50 | 32,536 |
|
Mar 19, 2026
|
472.00 | 472.00 | 463.50 | 463.50 | 463.50 | 7,543 |
|
Mar 18, 2026
|
483.00 | 486.00 | 473.50 | 478.00 | 478.00 | 20,904 |
|
Mar 17, 2026
|
475.50 | 481.00 | 467.00 | 479.00 | 479.00 | 7,114 |
|
Mar 16, 2026
|
463.00 | 478.00 | 463.00 | 475.00 | 475.00 | 13,479 |
|
Mar 13, 2026
|
482.00 | 482.00 | 470.50 | 474.50 | 474.50 | 11,390 |
|
Mar 12, 2026
|
487.00 | 487.00 | 475.50 | 482.00 | 482.00 | 8,998 |
|
Mar 11, 2026
|
487.00 | 489.00 | 475.00 | 487.00 | 487.00 | 8,244 |
|
Mar 10, 2026
|
489.50 | 493.00 | 480.00 | 482.00 | 482.00 | 11,631 |
|
Mar 9, 2026
|
477.00 | 490.50 | 474.00 | 481.00 | 481.00 | 10,627 |
|
Mar 6, 2026
|
501.00 | 501.00 | 486.50 | 490.50 | 490.50 | 11,668 |
|
Mar 5, 2026
|
498.00 | 504.00 | 489.50 | 490.00 | 490.00 | 13,717 |
|
Mar 4, 2026
|
483.00 | 499.00 | 482.00 | 499.00 | 499.00 | 15,977 |
|
Mar 3, 2026
|
481.50 | 488.00 | 468.00 | 485.00 | 485.00 | 14,673 |
|
Mar 2, 2026
|
483.50 | 492.50 | 475.00 | 485.00 | 485.00 | 16,849 |
|
Feb 27, 2026
|
478.00 | 489.50 | 476.50 | 489.50 | 489.50 | 23,869 |
|
Feb 26, 2026
|
461.50 | 482.00 | 461.00 | 482.00 | 482.00 | 10,390 |
|
Feb 25, 2026
|
472.50 | 478.00 | 459.00 | 464.00 | 464.00 | 23,058 |
|
Feb 24, 2026
|
474.50 | 478.00 | 466.00 | 476.00 | 476.00 | 10,332 |
|
Feb 23, 2026
|
478.00 | 479.00 | 463.50 | 464.50 | 464.50 | 11,162 |
|
Feb 20, 2026
|
484.50 | 484.50 | 469.00 | 483.00 | 483.00 | 16,595 |
|
Feb 19, 2026
|
474.00 | 480.50 | 471.50 | 478.00 | 478.00 | 14,740 |
|
Feb 18, 2026
|
474.50 | 477.00 | 468.00 | 475.00 | 475.00 | 10,957 |
|
Feb 17, 2026
|
478.50 | 478.50 | 465.00 | 472.50 | 472.50 | 11,431 |
|
Feb 16, 2026
|
481.50 | 482.00 | 473.00 | 477.00 | 477.00 | 10,693 |
|
Feb 13, 2026
|
471.00 | 482.00 | 468.00 | 480.00 | 480.00 | 14,283 |
|
Feb 12, 2026
|
481.50 | 481.50 | 469.50 | 470.00 | 470.00 | 16,257 |
|
Feb 11, 2026
|
500.00 | 512.00 | 480.00 | 480.00 | 480.00 | 21,705 |
|
Feb 10, 2026
|
527.00 | 527.00 | 490.00 | 499.50 | 499.50 | 17,245 |
|
Feb 9, 2026
|
544.00 | 544.00 | 506.00 | 511.00 | 511.00 | 49,665 |
|
Feb 6, 2026
|
542.00 | 563.00 | 520.00 | 544.00 | 544.00 | 74,026 |
|
Feb 5, 2026
|
489.50 | 501.00 | 489.50 | 496.50 | 496.50 | 19,889 |
|
Feb 4, 2026
|
490.50 | 499.00 | 480.00 | 493.00 | 493.00 | 20,086 |
|
Feb 3, 2026
|
499.50 | 499.50 | 489.00 | 490.50 | 490.50 | 7,465 |
|
Feb 2, 2026
|
490.00 | 501.00 | 481.50 | 499.50 | 499.50 | 12,349 |
|
Jan 30, 2026
|
498.00 | 504.00 | 488.50 | 490.00 | 490.00 | 19,159 |
|
Jan 29, 2026
|
511.00 | 514.00 | 497.50 | 501.00 | 501.00 | 12,235 |
|
Jan 28, 2026
|
513.00 | 515.00 | 506.00 | 511.00 | 511.00 | 8,860 |
|
Jan 27, 2026
|
508.00 | 518.00 | 499.50 | 516.00 | 516.00 | 25,917 |
|
Jan 26, 2026
|
519.00 | 520.00 | 502.00 | 507.00 | 507.00 | 14,474 |
|
Jan 23, 2026
|
530.00 | 536.00 | 520.00 | 522.00 | 522.00 | 3,889 |
|
Jan 22, 2026
|
533.00 | 535.00 | 529.00 | 532.00 | 532.00 | 9,395 |
|
Jan 21, 2026
|
522.00 | 525.00 | 514.00 | 524.00 | 524.00 | 8,412 |
|
Jan 20, 2026
|
509.00 | 523.00 | 508.00 | 522.00 | 522.00 | 14,717 |
|
Jan 19, 2026
|
512.00 | 515.00 | 505.00 | 514.00 | 514.00 | 11,842 |
|
Jan 16, 2026
|
521.00 | 528.00 | 520.00 | 524.00 | 524.00 | 9,671 |
|
Jan 15, 2026
|
517.00 | 525.00 | 505.00 | 522.00 | 522.00 | 17,291 |
|
Jan 14, 2026
|
532.00 | 535.00 | 512.00 | 515.00 | 515.00 | 28,554 |
|
Jan 13, 2026
|
549.00 | 549.00 | 534.00 | 534.00 | 534.00 | 22,647 |
|
Jan 12, 2026
|
537.00 | 550.00 | 536.00 | 548.00 | 548.00 | 6,215 |
|
Jan 9, 2026
|
548.00 | 548.00 | 532.00 | 545.00 | 545.00 | 8,746 |
|
Jan 8, 2026
|
548.00 | 551.00 | 542.00 | 547.00 | 547.00 | 5,297 |
|
Jan 7, 2026
|
532.00 | 551.00 | 532.00 | 549.00 | 549.00 | 13,799 |
|
Jan 5, 2026
|
535.00 | 538.00 | 528.00 | 534.00 | 534.00 | 4,375 |
|
Jan 2, 2026
|
544.00 | 545.00 | 532.00 | 533.00 | 533.00 | 16,280 |
|
Dec 30, 2025
|
550.00 | 550.00 | 536.00 | 549.00 | 549.00 | 15,553 |
|
Dec 29, 2025
|
546.00 | 551.00 | 535.00 | 550.00 | 550.00 | 13,254 |
|
Dec 23, 2025
|
557.00 | 559.00 | 546.00 | 549.00 | 549.00 | 10,388 |
|
Dec 22, 2025
|
539.00 | 556.00 | 537.00 | 556.00 | 556.00 | 7,637 |
|
Dec 19, 2025
|
537.00 | 544.00 | 529.00 | 540.00 | 540.00 | 16,627 |
|
Dec 18, 2025
|
521.00 | 537.00 | 514.00 | 534.00 | 534.00 | 14,290 |
|
Dec 17, 2025
|
520.00 | 524.00 | 512.00 | 517.00 | 517.00 | 10,472 |
|
Dec 16, 2025
|
525.00 | 529.00 | 517.00 | 522.00 | 522.00 | 11,212 |
|
Dec 15, 2025
|
529.00 | 538.00 | 520.00 | 528.00 | 528.00 | 10,669 |
|
Dec 12, 2025
|
527.00 | 540.00 | 524.00 | 532.00 | 532.00 | 11,645 |
|
Dec 11, 2025
|
529.00 | 529.00 | 520.00 | 527.00 | 527.00 | 9,258 |
|
Dec 10, 2025
|
530.00 | 531.00 | 521.00 | 529.00 | 529.00 | 4,958 |
|
Dec 9, 2025
|
519.00 | 537.00 | 510.00 | 533.00 | 533.00 | 14,603 |
|
Dec 8, 2025
|
533.00 | 536.00 | 516.00 | 518.00 | 518.00 | 18,510 |
|
Dec 5, 2025
|
538.00 | 544.00 | 531.00 | 534.00 | 534.00 | 9,375 |
|
Dec 4, 2025
|
531.00 | 544.00 | 531.00 | 540.00 | 540.00 | 37,289 |
|
Dec 3, 2025
|
548.00 | 556.00 | 532.00 | 535.00 | 535.00 | 11,338 |
|
Dec 2, 2025
|
545.00 | 553.00 | 544.00 | 551.00 | 551.00 | 10,104 |
|
Dec 1, 2025
|
550.00 | 563.00 | 549.00 | 553.00 | 553.00 | 12,935 |
|
Nov 28, 2025
|
550.00 | 561.00 | 549.00 | 549.00 | 549.00 | 32,694 |
|
Nov 27, 2025
|
551.00 | 562.00 | 547.00 | 559.00 | 559.00 | 8,011 |
|
Nov 26, 2025
|
547.00 | 553.00 | 543.00 | 551.00 | 551.00 | 6,832 |
|
Nov 25, 2025
|
539.00 | 549.00 | 530.00 | 549.00 | 549.00 | 13,261 |
|
Nov 24, 2025
|
536.00 | 546.00 | 535.00 | 544.00 | 544.00 | 31,640 |
|
Nov 21, 2025
|
549.00 | 549.00 | 533.00 | 539.00 | 539.00 | 8,323 |
|
Nov 20, 2025
|
532.00 | 553.00 | 532.00 | 542.00 | 542.00 | 14,891 |
|
Nov 19, 2025
|
527.00 | 538.00 | 523.00 | 536.00 | 536.00 | 18,763 |
|
Nov 18, 2025
|
527.00 | 532.00 | 523.00 | 531.00 | 531.00 | 32,849 |
|
Nov 17, 2025
|
540.00 | 542.00 | 533.00 | 533.00 | 533.00 | 8,139 |
|
Nov 14, 2025
|
546.00 | 546.00 | 534.00 | 541.00 | 541.00 | 11,130 |
|
Nov 13, 2025
|
554.00 | 560.00 | 545.00 | 545.00 | 545.00 | 10,332 |
|
Nov 12, 2025
|
549.00 | 557.00 | 547.00 | 554.00 | 554.00 | 13,823 |
|
Nov 11, 2025
|
548.00 | 553.00 | 541.00 | 547.00 | 547.00 | 15,462 |
|
Nov 10, 2025
|
546.00 | 557.00 | 546.00 | 548.00 | 548.00 | 9,691 |
|
Nov 7, 2025
|
547.00 | 552.00 | 542.00 | 546.00 | 546.00 | 12,386 |
|
Nov 6, 2025
|
563.00 | 567.00 | 543.00 | 544.00 | 544.00 | 18,092 |
|
Nov 5, 2025
|
584.00 | 584.00 | 563.00 | 564.00 | 564.00 | 12,976 |
|
Nov 4, 2025
|
585.00 | 589.00 | 577.00 | 581.00 | 581.00 | 17,109 |
|
Nov 3, 2025
|
607.00 | 607.00 | 589.00 | 592.00 | 592.00 | 20,662 |
|
Oct 31, 2025
|
618.00 | 622.00 | 608.00 | 608.00 | 608.00 | 5,964 |
|
Oct 30, 2025
|
625.00 | 631.00 | 616.00 | 623.00 | 623.00 | 10,336 |
