Stockholm - Delayed Quote
SEK
Paxman AB (publ) (PAX.ST)
63.30
-0.50
(-0.78%)
At close: 5:09:37 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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
64.60 | 64.90 | 63.00 | 63.30 | 63.30 | 12,234 |
|
Nov 2, 2026
|
67.90 | 67.90 | 63.00 | 63.80 | 63.80 | 19,638 |
|
Oct 30, 2026
|
68.40 | 69.90 | 65.40 | 66.30 | 66.30 | 12,102 |
|
Oct 29, 2026
|
67.30 | 68.80 | 65.40 | 68.40 | 68.40 | 10,062 |
|
Oct 28, 2026
|
65.10 | 67.30 | 64.50 | 67.20 | 67.20 | 15,859 |
|
Oct 27, 2026
|
65.10 | 66.70 | 65.00 | 66.70 | 66.70 | 9,570 |
|
Oct 26, 2026
|
64.50 | 66.70 | 64.50 | 66.30 | 66.30 | 10,872 |
|
Oct 23, 2026
|
64.80 | 64.80 | 63.70 | 64.10 | 64.10 | 9,221 |
|
Oct 22, 2026
|
63.90 | 66.00 | 63.90 | 64.90 | 64.90 | 11,648 |
|
Oct 21, 2026
|
64.00 | 66.70 | 64.00 | 66.50 | 66.50 | 15,867 |
|
Oct 20, 2026
|
65.00 | 65.90 | 63.70 | 65.90 | 65.90 | 1,078 |
|
Oct 19, 2026
|
64.10 | 65.50 | 64.10 | 65.30 | 65.30 | 4,760 |
|
Oct 16, 2026
|
63.30 | 65.80 | 63.10 | 63.30 | 63.30 | 7,234 |
|
Oct 15, 2026
|
63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 4,239 |
|
Oct 14, 2026
|
64.00 | 64.40 | 63.00 | 64.40 | 64.40 | 4,917 |
|
Oct 13, 2026
|
65.00 | 65.20 | 64.10 | 64.70 | 64.70 | 12,060 |
|
Oct 12, 2026
|
65.20 | 66.50 | 65.20 | 65.80 | 65.80 | 16,163 |
|
Oct 9, 2026
|
66.50 | 66.50 | 65.00 | 66.30 | 66.30 | 17,948 |
|
Oct 8, 2026
|
66.30 | 66.50 | 66.10 | 66.50 | 66.50 | 7,358 |
|
Oct 7, 2026
|
66.10 | 66.50 | 65.80 | 66.30 | 66.30 | 16,307 |
|
Oct 6, 2026
|
66.70 | 66.70 | 66.10 | 66.70 | 66.70 | 1,948 |
|
Oct 5, 2026
|
66.70 | 66.70 | 66.00 | 66.70 | 66.70 | 11,245 |
|
Oct 2, 2026
|
66.00 | 66.80 | 65.50 | 66.20 | 66.20 | 15,553 |
|
Oct 1, 2026
|
66.90 | 66.90 | 65.50 | 65.50 | 65.50 | 12,226 |
|
Sep 30, 2026
|
66.00 | 66.40 | 65.50 | 66.00 | 66.00 | 10,775 |
|
Sep 29, 2026
|
65.80 | 66.00 | 65.20 | 65.80 | 65.80 | 22,603 |
|
Sep 28, 2026
|
61.20 | 65.80 | 60.00 | 65.00 | 65.00 | 188,982 |
|
Sep 25, 2026
|
60.00 | 61.20 | 60.00 | 61.20 | 61.20 | 10,820 |
|
Sep 24, 2026
|
60.00 | 61.50 | 59.60 | 60.00 | 60.00 | 12,974 |
|
Sep 23, 2026
|
59.50 | 61.90 | 58.70 | 60.90 | 60.90 | 38,856 |
|
Sep 22, 2026
|
59.20 | 59.90 | 59.20 | 59.80 | 59.80 | 5,743 |
|
Sep 21, 2026
|
58.90 | 59.40 | 58.00 | 59.40 | 59.40 | 8,184 |
|
Sep 18, 2026
|
58.10 | 58.90 | 58.10 | 58.80 | 58.80 | 2,934 |
|
Sep 17, 2026
|
58.20 | 59.00 | 58.10 | 59.00 | 59.00 | 4,120 |
|
Sep 16, 2026
|
59.40 | 59.40 | 58.50 | 59.40 | 59.40 | 2,837 |
|
Sep 15, 2026
|
59.00 | 59.30 | 58.20 | 59.10 | 59.10 | 9,216 |
|
Sep 14, 2026
|
58.50 | 59.00 | 58.00 | 59.00 | 59.00 | 15,294 |
|
Sep 11, 2026
|
59.30 | 59.30 | 58.30 | 58.50 | 58.50 | 4,639 |
|
Sep 10, 2026
|
59.00 | 60.00 | 58.60 | 59.30 | 59.30 | 4,405 |
|
Sep 9, 2026
|
59.80 | 60.80 | 59.00 | 59.70 | 59.70 | 420,807 |
|
Sep 8, 2026
|
58.60 | 59.80 | 57.30 | 59.80 | 59.80 | 8,860 |
|
Sep 7, 2026
|
55.10 | 58.50 | 55.10 | 58.50 | 58.50 | 8,005 |
|
Sep 4, 2026
|
57.00 | 58.10 | 57.00 | 58.00 | 58.00 | 16,595 |
|
Sep 3, 2026
|
57.20 | 58.20 | 57.20 | 57.90 | 57.90 | 4,554 |
|
Sep 2, 2026
|
54.70 | 56.80 | 54.70 | 56.80 | 56.80 | 18,743 |
|
Sep 1, 2026
|
56.00 | 56.30 | 54.60 | 54.80 | 54.80 | 35,209 |
|
Aug 31, 2026
|
58.00 | 58.40 | 55.70 | 55.90 | 55.90 | 26,333 |
|
Aug 28, 2026
|
57.50 | 58.40 | 57.00 | 57.10 | 57.10 | 16,448 |
|
Aug 27, 2026
|
57.30 | 58.90 | 57.30 | 57.70 | 57.70 | 27,625 |
|
Aug 26, 2026
|
58.40 | 58.80 | 57.00 | 57.10 | 57.10 | 38,288 |
|
Aug 25, 2026
|
57.70 | 59.00 | 57.50 | 57.50 | 57.50 | 38,988 |
|
Aug 24, 2026
|
56.50 | 57.90 | 55.80 | 57.40 | 57.40 | 69,486 |
|
Aug 21, 2026
|
49.05 | 55.90 | 49.05 | 55.00 | 55.00 | 153,302 |
|
Aug 20, 2026
|
45.00 | 46.90 | 44.40 | 46.90 | 46.90 | 19,349 |
|
Aug 19, 2026
|
43.30 | 45.85 | 43.30 | 45.40 | 45.40 | 28,325 |
|
Aug 18, 2026
|
44.80 | 44.80 | 42.65 | 43.55 | 43.55 | 12,657 |
|
Aug 17, 2026
|
43.00 | 44.40 | 43.00 | 44.35 | 44.35 | 14,460 |
|
Aug 14, 2026
|
45.25 | 45.25 | 43.00 | 43.70 | 43.70 | 21,898 |
|
Aug 13, 2026
|
45.40 | 46.10 | 44.45 | 45.00 | 45.00 | 8,113 |
|
Aug 12, 2026
|
46.15 | 46.15 | 44.00 | 45.35 | 45.35 | 31,589 |
|
Aug 11, 2026
|
47.00 | 47.00 | 45.20 | 46.15 | 46.15 | 14,551 |
|
Aug 10, 2026
|
48.05 | 48.90 | 44.45 | 48.70 | 48.70 | 67,587 |
|
Aug 7, 2026
|
48.00 | 48.10 | 46.50 | 48.10 | 48.10 | 5,118 |
|
Aug 6, 2026
|
47.45 | 48.90 | 46.65 | 48.50 | 48.50 | 11,492 |
|
Aug 5, 2026
|
47.20 | 47.90 | 46.50 | 47.50 | 47.50 | 6,584 |
|
Aug 4, 2026
|
47.40 | 47.40 | 47.00 | 47.20 | 47.20 | 1,955 |
|
Aug 3, 2026
|
46.80 | 47.95 | 46.80 | 47.90 | 47.90 | 4,152 |
|
Jul 31, 2026
|
48.00 | 48.00 | 46.80 | 47.95 | 47.95 | 1,851 |
|
Jul 30, 2026
|
45.50 | 48.00 | 45.50 | 48.00 | 48.00 | 6,074 |
|
Jul 29, 2026
|
46.20 | 47.10 | 45.50 | 45.50 | 45.50 | 52,147 |
|
Jul 28, 2026
|
45.75 | 46.15 | 45.70 | 46.15 | 46.15 | 12,344 |
|
Jul 27, 2026
|
46.75 | 51.40 | 46.50 | 47.15 | 47.15 | 2,540 |
|
Jul 24, 2026
|
49.20 | 49.20 | 46.25 | 46.75 | 46.75 | 10,347 |
|
Jul 23, 2026
|
46.75 | 47.15 | 46.55 | 47.15 | 47.15 | 2,846 |
|
Jul 22, 2026
|
46.50 | 48.45 | 45.70 | 48.00 | 48.00 | 24,489 |
|
Jul 21, 2026
|
46.05 | 46.95 | 45.65 | 46.90 | 46.90 | 12,390 |
|
Jul 20, 2026
|
47.00 | 47.00 | 46.00 | 46.25 | 46.25 | 6,812 |
|
Jul 17, 2026
|
47.45 | 48.45 | 46.65 | 46.90 | 46.90 | 87,364 |
|
Jul 16, 2026
|
48.55 | 48.55 | 46.55 | 47.50 | 47.50 | 10,204 |
|
Jul 15, 2026
|
48.15 | 48.95 | 47.95 | 48.60 | 48.60 | 5,605 |
|
Jul 14, 2026
|
47.75 | 49.95 | 47.60 | 48.65 | 48.65 | 58,160 |
|
Jul 13, 2026
|
48.15 | 48.80 | 47.75 | 48.60 | 48.60 | 2,715 |
|
Jul 10, 2026
|
48.25 | 48.65 | 48.05 | 48.60 | 48.60 | 3,502 |
|
Jul 9, 2026
|
48.05 | 49.10 | 48.05 | 48.70 | 48.70 | 4,733 |
|
Jul 8, 2026
|
48.20 | 48.40 | 48.00 | 48.40 | 48.40 | 7,894 |
|
Jul 7, 2026
|
49.00 | 49.00 | 48.00 | 48.50 | 48.50 | 6,795 |
|
Jul 6, 2026
|
48.90 | 49.55 | 48.55 | 49.10 | 49.10 | 5,624 |
|
Jul 3, 2026
|
48.70 | 49.20 | 48.60 | 48.70 | 48.70 | 17,052 |
|
Jul 2, 2026
|
49.00 | 49.20 | 48.55 | 48.60 | 48.60 | 8,841 |
|
Jul 1, 2026
|
49.60 | 49.65 | 48.55 | 49.00 | 49.00 | 4,771 |
|
Jun 30, 2026
|
50.90 | 50.90 | 48.45 | 49.30 | 49.30 | 15,089 |
|
Jun 29, 2026
|
49.00 | 50.10 | 48.80 | 48.80 | 48.80 | 3,644 |
|
Jun 26, 2026
|
50.00 | 51.40 | 49.40 | 49.50 | 49.50 | 19,482 |
|
Jun 25, 2026
|
50.00 | 50.00 | 48.20 | 48.25 | 48.25 | 16,336 |
|
Jun 24, 2026
|
51.80 | 51.80 | 49.20 | 49.30 | 49.30 | 5,829 |
|
Jun 23, 2026
|
50.00 | 51.50 | 49.20 | 49.30 | 49.30 | 29,080 |
|
Jun 22, 2026
|
50.30 | 50.80 | 50.00 | 50.00 | 50.00 | 4,885 |
|
Jun 18, 2026
|
51.50 | 51.50 | 50.20 | 50.80 | 50.80 | 3,250 |
|
Jun 17, 2026
|
50.00 | 52.70 | 50.00 | 50.80 | 50.80 | 5,215 |
|
Jun 16, 2026
|
51.00 | 51.80 | 50.00 | 50.70 | 50.70 | 10,921 |
|
Jun 15, 2026
|
52.00 | 52.10 | 51.00 | 51.00 | 51.00 | 29,504 |
|
Jun 12, 2026
|
51.60 | 52.50 | 51.00 | 51.00 | 51.00 | 8,622 |
|
Jun 11, 2026
|
51.20 | 52.70 | 51.20 | 52.50 | 52.50 | 2,469 |
|
Jun 10, 2026
|
54.90 | 54.90 | 50.90 | 51.90 | 51.90 | 4,892 |
|
Jun 9, 2026
|
54.30 | 55.60 | 53.60 | 53.60 | 53.60 | 13,543 |
|
Jun 8, 2026
|
53.10 | 55.80 | 52.20 | 54.30 | 54.30 | 8,858 |
|
Jun 5, 2026
|
53.90 | 54.80 | 53.60 | 53.90 | 53.90 | 3,957 |
|
Jun 4, 2026
|
55.00 | 56.20 | 54.20 | 54.80 | 54.80 | 8,056 |
|
Jun 3, 2026
|
54.00 | 57.60 | 54.00 | 56.20 | 56.20 | 12,063 |
|
Jun 2, 2026
|
55.50 | 56.50 | 55.00 | 56.20 | 56.20 | 14,693 |
|
Jun 1, 2026
|
55.60 | 56.10 | 54.30 | 55.50 | 55.50 | 10,432 |
|
May 29, 2026
|
55.20 | 56.50 | 54.00 | 55.60 | 55.60 | 22,167 |
|
May 28, 2026
|
53.40 | 55.90 | 53.40 | 55.30 | 55.30 | 39,359 |
|
May 27, 2026
|
51.80 | 53.50 | 51.80 | 53.40 | 53.40 | 36,834 |
|
May 26, 2026
|
50.50 | 51.70 | 49.10 | 51.10 | 51.10 | 9,244 |
|
May 25, 2026
|
50.00 | 51.60 | 49.40 | 51.60 | 51.60 | 637,783 |
|
May 22, 2026
|
50.00 | 51.90 | 49.40 | 51.00 | 51.00 | 25,115 |
|
May 21, 2026
|
50.30 | 50.30 | 49.50 | 50.00 | 50.00 | 92,406 |
|
May 20, 2026
|
50.00 | 50.30 | 48.90 | 49.95 | 49.95 | 17,322 |
|
May 19, 2026
|
50.30 | 50.30 | 48.60 | 48.60 | 48.60 | 9,353 |
|
May 18, 2026
|
49.00 | 50.30 | 48.95 | 50.00 | 50.00 | 39,722 |
|
May 15, 2026
|
48.50 | 50.30 | 48.25 | 50.30 | 50.30 | 16,417 |
|
May 13, 2026
|
48.25 | 49.00 | 48.00 | 48.85 | 48.85 | 2,188 |
|
May 12, 2026
|
48.10 | 49.80 | 46.25 | 48.25 | 48.25 | 12,784 |
|
May 11, 2026
|
48.20 | 49.35 | 48.10 | 48.80 | 48.80 | 7,522 |
|
May 8, 2026
|
48.25 | 50.00 | 47.60 | 49.00 | 49.00 | 19,984 |
|
May 7, 2026
|
52.00 | 52.00 | 48.20 | 49.00 | 49.00 | 27,051 |
|
May 6, 2026
|
48.40 | 51.50 | 48.40 | 51.50 | 51.50 | 24,727 |
|
May 5, 2026
|
48.05 | 49.70 | 47.65 | 48.35 | 48.35 | 10,246 |
|
May 4, 2026
|
48.05 | 50.70 | 48.05 | 49.00 | 49.00 | 7,388 |
|
Apr 30, 2026
|
48.95 | 50.60 | 48.50 | 50.60 | 50.60 | 10,913 |
|
Apr 29, 2026
|
48.60 | 49.45 | 48.60 | 49.40 | 49.40 | 8,417 |
|
Apr 28, 2026
|
48.75 | 49.90 | 48.60 | 48.60 | 48.60 | 7,555 |
|
Apr 27, 2026
|
48.65 | 50.00 | 48.60 | 49.15 | 49.15 | 13,253 |
|
Apr 24, 2026
|
50.00 | 50.00 | 47.80 | 48.90 | 48.90 | 9,613 |
|
Apr 23, 2026
|
48.90 | 49.55 | 48.00 | 48.00 | 48.00 | 11,702 |
|
Apr 22, 2026
|
49.00 | 49.70 | 48.40 | 49.70 | 49.70 | 8,689 |
|
Apr 21, 2026
|
50.70 | 52.00 | 48.45 | 49.00 | 49.00 | 40,063 |
|
Apr 20, 2026
|
52.10 | 52.60 | 50.50 | 51.60 | 51.60 | 6,645 |
|
Apr 17, 2026
|
49.40 | 52.10 | 49.00 | 52.10 | 52.10 | 28,119 |
|
Apr 16, 2026
|
48.00 | 49.50 | 48.00 | 49.40 | 49.40 | 10,873 |
|
Apr 15, 2026
|
46.55 | 49.00 | 45.95 | 48.55 | 48.55 | 15,615 |
|
Apr 14, 2026
|
46.50 | 47.55 | 45.00 | 46.45 | 46.45 | 49,548 |
|
Apr 13, 2026
|
46.05 | 46.15 | 44.90 | 45.55 | 45.55 | 8,905 |
|
Apr 10, 2026
|
45.00 | 47.50 | 45.00 | 46.10 | 46.10 | 18,830 |
|
Apr 9, 2026
|
45.20 | 46.10 | 44.80 | 44.80 | 44.80 | 46,741 |
|
Apr 8, 2026
|
49.45 | 49.45 | 45.80 | 46.00 | 46.00 | 20,290 |
|
Apr 7, 2026
|
46.10 | 50.40 | 45.65 | 46.00 | 46.00 | 47,991 |
|
Apr 2, 2026
|
47.20 | 47.90 | 46.50 | 46.50 | 46.50 | 2,244 |
|
Apr 1, 2026
|
48.00 | 50.00 | 46.80 | 47.00 | 47.00 | 28,387 |
|
Mar 31, 2026
|
46.60 | 48.00 | 46.60 | 48.00 | 48.00 | 10,968 |
|
Mar 30, 2026
|
47.10 | 48.50 | 46.70 | 47.00 | 47.00 | 6,621 |
|
Mar 27, 2026
|
47.40 | 47.40 | 46.20 | 47.30 | 47.30 | 11,602 |
|
Mar 26, 2026
|
47.50 | 47.50 | 45.30 | 47.40 | 47.40 | 11,127 |
|
Mar 25, 2026
|
48.40 | 48.40 | 46.20 | 48.00 | 48.00 | 9,280 |
|
Mar 24, 2026
|
44.70 | 45.10 | 44.30 | 45.00 | 45.00 | 10,274 |
|
Mar 23, 2026
|
44.50 | 45.20 | 42.00 | 44.60 | 44.60 | 27,294 |
|
Mar 20, 2026
|
43.70 | 44.80 | 43.20 | 44.00 | 44.00 | 17,748 |
|
Mar 19, 2026
|
44.50 | 44.50 | 43.00 | 44.40 | 44.40 | 11,627 |
|
Mar 18, 2026
|
45.40 | 45.40 | 44.10 | 44.20 | 44.20 | 19,511 |
|
Mar 17, 2026
|
45.80 | 45.80 | 44.40 | 45.00 | 45.00 | 13,677 |
|
Mar 16, 2026
|
47.00 | 47.00 | 44.00 | 45.80 | 45.80 | 18,918 |
|
Mar 13, 2026
|
46.80 | 47.00 | 45.90 | 47.00 | 47.00 | 10,668 |
|
Mar 12, 2026
|
46.40 | 48.30 | 45.60 | 46.80 | 46.80 | 19,492 |
|
Mar 11, 2026
|
46.90 | 47.60 | 45.70 | 47.60 | 47.60 | 5,645 |
|
Mar 10, 2026
|
46.80 | 47.40 | 45.50 | 47.00 | 47.00 | 7,654 |
|
Mar 9, 2026
|
47.60 | 47.90 | 46.50 | 47.00 | 47.00 | 14,353 |
|
Mar 6, 2026
|
51.80 | 51.80 | 48.50 | 49.90 | 49.90 | 20,749 |
|
Mar 5, 2026
|
52.00 | 52.60 | 50.80 | 52.00 | 52.00 | 5,899 |
|
Mar 4, 2026
|
50.60 | 53.00 | 49.70 | 52.60 | 52.60 | 22,899 |
|
Mar 3, 2026
|
51.00 | 52.00 | 50.00 | 51.60 | 51.60 | 26,997 |
|
Mar 2, 2026
|
49.20 | 54.00 | 47.10 | 53.00 | 53.00 | 25,177 |
|
Feb 27, 2026
|
45.00 | 51.00 | 41.00 | 51.00 | 51.00 | 85,698 |
|
Feb 26, 2026
|
49.80 | 51.60 | 49.80 | 50.20 | 50.20 | 10,915 |
|
Feb 25, 2026
|
53.00 | 53.00 | 49.30 | 51.00 | 51.00 | 17,174 |
|
Feb 24, 2026
|
51.20 | 52.20 | 49.20 | 50.80 | 50.80 | 14,837 |
|
Feb 23, 2026
|
50.60 | 51.00 | 49.50 | 50.20 | 50.20 | 10,749 |
|
Feb 20, 2026
|
50.40 | 52.60 | 48.90 | 51.00 | 51.00 | 32,376 |
|
Feb 19, 2026
|
49.30 | 51.20 | 49.20 | 51.00 | 51.00 | 8,344 |
|
Feb 18, 2026
|
45.10 | 50.20 | 45.10 | 50.20 | 50.20 | 14,251 |
|
Feb 17, 2026
|
48.80 | 49.40 | 46.10 | 48.30 | 48.30 | 27,018 |
|
Feb 16, 2026
|
49.00 | 49.00 | 47.90 | 48.80 | 48.80 | 6,768 |
|
Feb 13, 2026
|
48.30 | 49.00 | 47.00 | 49.00 | 49.00 | 14,993 |
|
Feb 12, 2026
|
47.30 | 49.40 | 46.80 | 47.50 | 47.50 | 30,777 |
|
Feb 11, 2026
|
48.80 | 49.70 | 47.50 | 48.90 | 48.90 | 23,983 |
|
Feb 10, 2026
|
45.40 | 48.90 | 44.40 | 48.80 | 48.80 | 24,338 |
|
Feb 9, 2026
|
44.90 | 47.10 | 44.20 | 45.40 | 45.40 | 28,625 |
|
Feb 6, 2026
|
45.10 | 45.60 | 44.20 | 45.00 | 45.00 | 23,732 |
|
Feb 5, 2026
|
45.30 | 45.70 | 44.20 | 45.00 | 45.00 | 30,207 |
|
Feb 4, 2026
|
46.30 | 46.30 | 45.20 | 45.70 | 45.70 | 41,323 |
|
Feb 3, 2026
|
45.70 | 46.30 | 44.40 | 46.30 | 46.30 | 20,559 |
|
Feb 2, 2026
|
46.40 | 46.50 | 44.40 | 45.70 | 45.70 | 30,514 |
|
Jan 30, 2026
|
49.50 | 49.50 | 45.10 | 46.40 | 46.40 | 63,676 |
|
Jan 29, 2026
|
51.20 | 51.80 | 48.80 | 49.60 | 49.60 | 123,202 |
|
Jan 28, 2026
|
51.20 | 51.80 | 50.00 | 51.40 | 51.40 | 33,028 |
|
Jan 27, 2026
|
50.20 | 51.80 | 50.20 | 50.60 | 50.60 | 12,271 |
|
Jan 26, 2026
|
52.00 | 52.80 | 49.00 | 51.80 | 51.80 | 38,384 |
|
Jan 23, 2026
|
51.00 | 52.00 | 49.40 | 51.00 | 51.00 | 44,810 |
|
Jan 22, 2026
|
51.60 | 52.20 | 50.20 | 51.20 | 51.20 | 49,777 |
|
Jan 21, 2026
|
50.60 | 52.80 | 50.00 | 50.00 | 50.00 | 52,045 |
|
Jan 20, 2026
|
51.80 | 53.20 | 50.60 | 51.00 | 51.00 | 41,693 |
|
Jan 19, 2026
|
51.20 | 53.40 | 51.00 | 52.40 | 52.40 | 19,112 |
|
Jan 16, 2026
|
55.00 | 55.00 | 52.20 | 53.60 | 53.60 | 22,866 |
|
Jan 15, 2026
|
54.20 | 55.40 | 52.80 | 53.40 | 53.40 | 26,326 |
|
Jan 14, 2026
|
55.80 | 57.80 | 53.80 | 54.20 | 54.20 | 34,414 |
|
Jan 13, 2026
|
56.20 | 65.00 | 55.20 | 55.20 | 55.20 | 58,660 |
|
Jan 12, 2026
|
55.80 | 58.60 | 54.60 | 56.60 | 56.60 | 24,292 |
|
Jan 9, 2026
|
56.80 | 56.80 | 54.20 | 54.40 | 54.40 | 7,755 |
|
Jan 8, 2026
|
54.40 | 57.00 | 54.00 | 55.60 | 55.60 | 23,818 |
|
Jan 7, 2026
|
54.80 | 56.00 | 54.20 | 54.40 | 54.40 | 38,043 |
|
Jan 5, 2026
|
56.00 | 56.20 | 54.60 | 54.80 | 54.80 | 16,118 |
|
Jan 2, 2026
|
56.20 | 57.00 | 55.00 | 56.00 | 56.00 | 9,972 |
|
Dec 30, 2025
|
54.00 | 57.00 | 53.00 | 56.20 | 56.20 | 21,906 |
|
Dec 29, 2025
|
54.00 | 55.00 | 52.20 | 54.00 | 54.00 | 26,597 |
|
Dec 23, 2025
|
55.00 | 55.20 | 53.60 | 54.00 | 54.00 | 17,891 |
|
Dec 22, 2025
|
52.20 | 54.80 | 52.00 | 54.80 | 54.80 | 17,788 |
|
Dec 19, 2025
|
52.80 | 54.00 | 52.20 | 53.40 | 53.40 | 32,090 |
|
Dec 18, 2025
|
53.40 | 54.00 | 52.60 | 52.80 | 52.80 | 6,225 |
|
Dec 17, 2025
|
54.60 | 55.00 | 52.20 | 53.40 | 53.40 | 27,881 |
|
Dec 16, 2025
|
55.00 | 56.00 | 54.60 | 54.60 | 54.60 | 14,352 |
|
Dec 15, 2025
|
55.00 | 56.20 | 54.80 | 55.40 | 55.40 | 17,233 |
|
Dec 12, 2025
|
53.00 | 57.00 | 53.00 | 55.00 | 55.00 | 33,959 |
|
Dec 11, 2025
|
55.00 | 55.00 | 52.20 | 53.80 | 53.80 | 29,193 |
|
Dec 10, 2025
|
54.20 | 54.40 | 52.60 | 54.00 | 54.00 | 27,507 |
|
Dec 9, 2025
|
57.20 | 57.20 | 54.20 | 54.40 | 54.40 | 11,323 |
|
Dec 8, 2025
|
57.20 | 58.80 | 56.00 | 57.00 | 57.00 | 51,636 |
|
Dec 5, 2025
|
56.00 | 58.20 | 55.60 | 57.00 | 57.00 | 107,843 |
|
Dec 4, 2025
|
55.60 | 56.60 | 55.00 | 56.00 | 56.00 | 27,873 |
|
Dec 3, 2025
|
53.00 | 55.40 | 52.60 | 55.00 | 55.00 | 47,571 |
|
Dec 2, 2025
|
54.00 | 54.20 | 52.20 | 52.80 | 52.80 | 35,496 |
|
Dec 1, 2025
|
53.40 | 54.20 | 52.80 | 53.20 | 53.20 | 12,477 |
|
Nov 28, 2025
|
53.20 | 55.20 | 52.60 | 54.00 | 54.00 | 78,696 |
|
Nov 27, 2025
|
52.60 | 54.60 | 50.60 | 53.20 | 53.20 | 150,654 |
|
Nov 26, 2025
|
55.20 | 56.20 | 52.60 | 53.00 | 53.00 | 39,258 |
|
Nov 25, 2025
|
55.00 | 58.20 | 53.80 | 55.20 | 55.20 | 129,200 |
|
Nov 24, 2025
|
61.00 | 62.20 | 54.00 | 55.80 | 55.80 | 99,190 |
|
Nov 21, 2025
|
60.00 | 61.20 | 58.80 | 61.00 | 61.00 | 37,757 |
|
Nov 20, 2025
|
60.20 | 61.80 | 59.60 | 60.00 | 60.00 | 31,999 |
|
Nov 19, 2025
|
62.40 | 62.40 | 59.20 | 62.00 | 62.00 | 64,965 |
|
Nov 18, 2025
|
58.40 | 62.20 | 57.80 | 62.00 | 62.00 | 27,071 |
|
Nov 17, 2025
|
60.00 | 62.00 | 59.20 | 60.60 | 60.60 | 14,856 |
|
Nov 14, 2025
|
61.60 | 63.80 | 57.00 | 60.60 | 60.60 | 203,436 |
|
Nov 13, 2025
|
64.60 | 65.40 | 64.40 | 64.60 | 64.60 | 11,394 |
|
Nov 12, 2025
|
65.00 | 66.60 | 64.40 | 64.40 | 64.40 | 29,746 |
|
Nov 11, 2025
|
66.20 | 66.60 | 64.60 | 65.00 | 65.00 | 29,587 |
|
Nov 10, 2025
|
63.60 | 66.60 | 63.60 | 65.00 | 65.00 | 13,863 |
|
Nov 7, 2025
|
63.80 | 65.00 | 63.00 | 64.00 | 64.00 | 28,670 |
|
Nov 6, 2025
|
65.20 | 65.40 | 63.20 | 64.00 | 64.00 | 14,327 |
|
Nov 5, 2025
|
65.60 | 66.80 | 64.80 | 64.80 | 64.80 | 6,070 |
|
Nov 4, 2025
|
67.40 | 67.80 | 65.20 | 66.20 | 66.20 | 100,962 |
|
Nov 3, 2025
|
68.20 | 68.20 | 65.60 | 67.40 | 67.40 | 27,289 |
