Oslo - Delayed Quote
NOK
Scatec ASA (SCATC.OL)
105.40
+0.80
(+0.76%)
As of 11:08:09 AM GMT+2. 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 |
|---|---|---|---|---|---|---|
|
Sep 9, 2026
|
105.00 | 106.10 | 104.90 | 105.40 | 105.40 | 116,280 |
|
Sep 8, 2026
|
102.70 | 105.00 | 102.60 | 104.60 | 104.60 | 356,029 |
|
Sep 4, 2026
|
99.40 | 101.90 | 98.95 | 101.70 | 101.70 | 444,702 |
|
Sep 3, 2026
|
97.50 | 99.80 | 97.15 | 99.40 | 99.40 | 623,036 |
|
Sep 2, 2026
|
97.05 | 98.20 | 96.30 | 97.50 | 97.50 | 568,424 |
|
Sep 1, 2026
|
96.50 | 97.95 | 96.25 | 96.75 | 96.75 | 427,043 |
|
Aug 31, 2026
|
98.50 | 98.60 | 95.90 | 96.55 | 96.55 | 895,911 |
|
Aug 28, 2026
|
97.00 | 99.30 | 96.50 | 98.90 | 98.90 | 569,554 |
|
Aug 27, 2026
|
96.85 | 98.45 | 96.50 | 96.80 | 96.80 | 240,357 |
|
Aug 26, 2026
|
99.75 | 99.80 | 96.20 | 96.80 | 96.80 | 556,327 |
|
Aug 25, 2026
|
96.50 | 99.50 | 96.50 | 99.15 | 99.15 | 596,576 |
|
Aug 24, 2026
|
97.25 | 97.85 | 95.70 | 95.70 | 95.70 | 475,099 |
|
Aug 21, 2026
|
97.95 | 98.40 | 96.05 | 96.75 | 96.75 | 727,472 |
|
Aug 20, 2026
|
95.05 | 97.10 | 94.75 | 96.60 | 96.60 | 320,304 |
|
Aug 19, 2026
|
95.00 | 95.35 | 94.15 | 94.95 | 94.95 | 339,983 |
|
Aug 18, 2026
|
98.25 | 98.75 | 95.60 | 95.70 | 95.70 | 248,967 |
|
Aug 17, 2026
|
99.20 | 99.40 | 97.60 | 98.05 | 98.05 | 291,047 |
|
Aug 14, 2026
|
98.20 | 99.25 | 97.00 | 99.20 | 99.20 | 347,861 |
|
Aug 13, 2026
|
98.00 | 98.70 | 97.15 | 98.70 | 98.70 | 242,169 |
|
Aug 12, 2026
|
96.00 | 97.60 | 95.80 | 97.20 | 97.20 | 317,916 |
|
Aug 11, 2026
|
93.50 | 95.80 | 93.50 | 95.55 | 95.55 | 404,266 |
|
Aug 10, 2026
|
92.60 | 93.95 | 92.60 | 93.15 | 93.15 | 255,590 |
|
Aug 7, 2026
|
93.00 | 94.50 | 92.70 | 92.95 | 92.95 | 243,749 |
|
Aug 6, 2026
|
93.70 | 94.20 | 92.40 | 93.70 | 93.70 | 306,831 |
|
Aug 5, 2026
|
93.00 | 94.60 | 92.75 | 94.15 | 94.15 | 331,835 |
|
Aug 4, 2026
|
92.20 | 93.60 | 91.85 | 92.85 | 92.85 | 309,643 |
|
Aug 3, 2026
|
91.60 | 92.00 | 90.50 | 92.00 | 92.00 | 330,705 |
|
Jul 31, 2026
|
92.80 | 93.50 | 91.60 | 91.60 | 91.60 | 352,826 |
|
Jul 30, 2026
|
90.80 | 92.60 | 90.50 | 92.55 | 92.55 | 331,654 |
|
Jul 29, 2026
|
92.45 | 93.35 | 90.65 | 90.65 | 90.65 | 536,332 |
|
Jul 28, 2026
|
94.00 | 94.05 | 92.00 | 92.00 | 92.00 | 443,765 |
|
Jul 27, 2026
|
96.00 | 96.05 | 93.70 | 94.00 | 94.00 | 431,359 |
|
Jul 24, 2026
|
96.90 | 96.90 | 95.50 | 96.00 | 96.00 | 175,767 |
|
Jul 23, 2026
|
97.40 | 98.00 | 96.05 | 96.90 | 96.90 | 217,078 |
|
Jul 22, 2026
|
97.75 | 98.20 | 96.65 | 96.90 | 96.90 | 155,540 |
|
Jul 21, 2026
|
96.50 | 97.70 | 96.10 | 97.05 | 97.05 | 216,481 |
|
Jul 20, 2026
|
96.80 | 98.00 | 96.65 | 96.65 | 96.65 | 193,639 |
|
Jul 17, 2026
|
96.50 | 98.05 | 96.00 | 96.55 | 96.55 | 208,441 |
|
Jul 16, 2026
|
97.70 | 97.85 | 96.05 | 96.75 | 96.75 | 205,213 |
|
Jul 15, 2026
|
97.45 | 98.60 | 96.15 | 97.90 | 97.90 | 184,662 |
|
Jul 14, 2026
|
95.70 | 97.30 | 95.05 | 96.95 | 96.95 | 316,900 |
|
Jul 13, 2026
|
95.10 | 96.00 | 94.70 | 95.15 | 95.15 | 247,798 |
|
Jul 10, 2026
|
96.00 | 96.55 | 95.10 | 95.10 | 95.10 | 286,847 |
|
Jul 9, 2026
|
96.50 | 97.05 | 95.65 | 96.70 | 96.70 | 266,540 |
|
Jul 8, 2026
|
97.00 | 97.15 | 94.65 | 95.35 | 95.35 | 337,587 |
|
Jul 7, 2026
|
97.30 | 97.30 | 96.10 | 97.00 | 97.00 | 347,537 |
|
Jul 6, 2026
|
99.70 | 99.70 | 96.50 | 97.50 | 97.50 | 389,143 |
|
Jul 3, 2026
|
100.30 | 101.20 | 99.30 | 99.30 | 99.30 | 687,644 |
|
Jul 2, 2026
|
97.00 | 98.05 | 96.35 | 98.05 | 98.05 | 355,291 |
|
Jul 1, 2026
|
97.20 | 97.40 | 95.50 | 97.10 | 97.10 | 220,096 |
|
Jun 30, 2026
|
95.55 | 98.30 | 95.55 | 97.20 | 97.20 | 306,638 |
|
Jun 29, 2026
|
95.00 | 96.55 | 94.80 | 95.45 | 95.45 | 338,168 |
|
Jun 26, 2026
|
95.00 | 95.35 | 93.30 | 93.45 | 93.45 | 336,000 |
|
Jun 25, 2026
|
95.45 | 96.65 | 94.65 | 95.90 | 95.90 | 229,438 |
|
Jun 24, 2026
|
96.20 | 96.20 | 94.60 | 95.10 | 95.10 | 304,578 |
|
Jun 23, 2026
|
98.05 | 98.55 | 95.70 | 96.55 | 96.55 | 395,939 |
|
Jun 22, 2026
|
97.85 | 98.75 | 97.70 | 98.50 | 98.50 | 313,363 |
|
Jun 19, 2026
|
95.75 | 98.15 | 95.75 | 97.60 | 97.60 | 844,085 |
|
Jun 18, 2026
|
96.35 | 96.95 | 95.20 | 95.75 | 95.75 | 471,093 |
|
Jun 17, 2026
|
97.20 | 97.20 | 95.05 | 96.30 | 96.30 | 328,842 |
|
Jun 16, 2026
|
98.75 | 98.85 | 96.50 | 97.30 | 97.30 | 313,845 |
|
Jun 15, 2026
|
99.90 | 100.20 | 97.75 | 98.20 | 98.20 | 266,924 |
|
Jun 12, 2026
|
99.15 | 100.40 | 98.50 | 98.95 | 98.95 | 318,304 |
|
Jun 11, 2026
|
99.20 | 99.80 | 98.20 | 98.55 | 98.55 | 265,890 |
|
Jun 10, 2026
|
100.50 | 101.50 | 98.70 | 99.10 | 99.10 | 398,398 |
|
Jun 9, 2026
|
104.10 | 105.00 | 99.05 | 100.50 | 100.50 | 658,789 |
|
Jun 8, 2026
|
103.70 | 105.20 | 103.60 | 104.20 | 104.20 | 363,770 |
|
Jun 5, 2026
|
103.50 | 105.80 | 103.30 | 103.80 | 103.80 | 589,107 |
|
Jun 4, 2026
|
103.80 | 104.10 | 102.70 | 103.30 | 103.30 | 246,609 |
|
Jun 3, 2026
|
104.20 | 105.00 | 103.80 | 104.50 | 104.50 | 250,619 |
|
Jun 2, 2026
|
104.00 | 104.80 | 103.60 | 104.60 | 104.60 | 301,405 |
|
Jun 1, 2026
|
105.70 | 106.50 | 103.50 | 104.00 | 104.00 | 384,283 |
|
May 29, 2026
|
104.90 | 105.10 | 103.30 | 103.30 | 103.30 | 972,216 |
|
May 28, 2026
|
105.20 | 105.90 | 103.80 | 104.30 | 104.30 | 242,443 |
|
May 27, 2026
|
106.50 | 106.80 | 104.90 | 105.00 | 105.00 | 303,072 |
|
May 26, 2026
|
106.00 | 106.70 | 105.60 | 106.50 | 106.50 | 330,927 |
|
May 22, 2026
|
107.50 | 107.60 | 105.60 | 105.90 | 105.90 | 139,001 |
|
May 21, 2026
|
106.20 | 108.00 | 106.20 | 107.50 | 107.50 | 247,780 |
|
May 20, 2026
|
105.10 | 107.10 | 104.90 | 106.00 | 106.00 | 413,518 |
|
May 19, 2026
|
105.00 | 107.50 | 105.00 | 105.40 | 105.40 | 381,539 |
|
May 18, 2026
|
104.00 | 106.20 | 102.80 | 105.40 | 105.40 | 283,545 |
|
May 15, 2026
|
104.80 | 105.10 | 103.60 | 104.20 | 104.20 | 349,044 |
|
May 13, 2026
|
103.00 | 104.20 | 103.00 | 104.20 | 104.20 | 264,615 |
|
May 12, 2026
|
104.50 | 105.10 | 102.80 | 103.20 | 103.20 | 270,003 |
|
May 11, 2026
|
102.10 | 106.30 | 102.10 | 104.70 | 104.70 | 577,499 |
|
May 8, 2026
|
103.50 | 104.00 | 101.00 | 102.20 | 102.20 | 569,944 |
|
May 7, 2026
|
103.90 | 104.80 | 102.30 | 104.00 | 104.00 | 1,190,402 |
|
May 6, 2026
|
107.00 | 109.00 | 100.40 | 101.50 | 101.50 | 2,760,603 |
|
May 5, 2026
|
118.10 | 119.20 | 115.50 | 116.60 | 116.60 | 588,366 |
|
May 4, 2026
|
119.20 | 120.40 | 118.60 | 118.60 | 118.60 | 444,518 |
|
Apr 30, 2026
|
119.50 | 120.50 | 118.80 | 120.50 | 120.50 | 303,185 |
|
Apr 29, 2026
|
118.60 | 120.80 | 118.20 | 119.50 | 119.50 | 217,017 |
|
Apr 28, 2026
|
119.40 | 120.40 | 118.20 | 118.20 | 118.20 | 362,630 |
|
Apr 27, 2026
|
121.40 | 122.20 | 119.50 | 119.50 | 119.50 | 216,784 |
|
Apr 24, 2026
|
122.90 | 122.90 | 120.30 | 120.80 | 120.80 | 322,554 |
|
Apr 23, 2026
|
118.00 | 121.90 | 117.70 | 121.00 | 121.00 | 499,577 |
|
Apr 22, 2026
|
116.70 | 118.90 | 116.60 | 117.90 | 117.90 | 404,373 |
|
Apr 21, 2026
|
118.80 | 119.70 | 116.40 | 117.00 | 117.00 | 764,221 |
|
Apr 20, 2026
|
120.50 | 121.80 | 118.40 | 118.80 | 118.80 | 513,484 |
|
Apr 17, 2026
|
123.20 | 123.60 | 118.80 | 118.90 | 118.90 | 881,128 |
|
Apr 16, 2026
|
126.30 | 126.50 | 123.20 | 123.20 | 123.20 | 761,166 |
|
Apr 15, 2026
|
124.30 | 126.80 | 123.90 | 126.80 | 126.80 | 667,226 |
|
Apr 14, 2026
|
125.40 | 126.20 | 122.60 | 124.20 | 124.20 | 15,500,409 |
|
Apr 13, 2026
|
135.90 | 137.60 | 134.10 | 134.40 | 134.40 | 152,498 |
|
Apr 10, 2026
|
134.80 | 136.00 | 134.70 | 135.70 | 135.70 | 219,124 |
|
Apr 9, 2026
|
134.00 | 136.70 | 133.60 | 134.70 | 134.70 | 321,327 |
|
Apr 8, 2026
|
133.10 | 135.00 | 131.00 | 134.20 | 134.20 | 319,501 |
|
Apr 7, 2026
|
132.80 | 133.60 | 130.90 | 132.90 | 132.90 | 531,671 |
|
Apr 1, 2026
|
132.50 | 134.00 | 131.30 | 133.20 | 133.20 | 198,659 |
|
Mar 31, 2026
|
129.60 | 132.40 | 128.10 | 130.60 | 130.60 | 542,019 |
|
Mar 30, 2026
|
122.70 | 129.90 | 122.70 | 129.60 | 129.60 | 514,803 |
|
Mar 27, 2026
|
123.60 | 123.80 | 120.40 | 123.40 | 123.40 | 335,688 |
|
Mar 26, 2026
|
120.60 | 124.40 | 120.20 | 123.20 | 123.20 | 238,847 |
|
Mar 25, 2026
|
120.00 | 122.20 | 119.10 | 120.90 | 120.90 | 220,381 |
|
Mar 24, 2026
|
117.70 | 119.00 | 116.30 | 118.40 | 118.40 | 114,557 |
|
Mar 23, 2026
|
115.40 | 118.30 | 112.80 | 118.00 | 118.00 | 276,690 |
|
Mar 20, 2026
|
119.10 | 119.80 | 115.10 | 115.70 | 115.70 | 624,180 |
|
Mar 19, 2026
|
115.60 | 118.70 | 115.00 | 117.60 | 117.60 | 219,540 |
|
Mar 18, 2026
|
117.40 | 119.50 | 116.80 | 116.90 | 116.90 | 145,096 |
|
Mar 17, 2026
|
116.80 | 117.60 | 115.60 | 117.30 | 117.30 | 180,056 |
|
Mar 16, 2026
|
119.00 | 119.90 | 116.10 | 117.00 | 117.00 | 221,942 |
|
Mar 13, 2026
|
118.20 | 120.90 | 117.50 | 119.30 | 119.30 | 163,321 |
|
Mar 12, 2026
|
119.50 | 120.00 | 117.50 | 118.40 | 118.40 | 196,265 |
|
Mar 11, 2026
|
118.00 | 120.20 | 116.60 | 119.50 | 119.50 | 134,412 |
|
Mar 10, 2026
|
116.00 | 118.60 | 115.90 | 118.40 | 118.40 | 223,218 |
|
Mar 9, 2026
|
114.70 | 114.80 | 112.80 | 113.90 | 113.90 | 175,771 |
|
Mar 6, 2026
|
118.80 | 119.20 | 116.40 | 116.40 | 116.40 | 141,215 |
|
Mar 5, 2026
|
119.10 | 120.00 | 117.50 | 118.90 | 118.90 | 187,836 |
|
Mar 4, 2026
|
115.80 | 118.30 | 115.30 | 118.20 | 118.20 | 152,931 |
|
Mar 3, 2026
|
118.70 | 118.70 | 114.80 | 115.40 | 115.40 | 194,634 |
|
Mar 2, 2026
|
120.80 | 121.20 | 118.80 | 119.90 | 119.90 | 243,810 |
|
Feb 27, 2026
|
120.00 | 122.90 | 119.40 | 122.60 | 122.60 | 387,129 |
|
Feb 26, 2026
|
123.00 | 123.00 | 118.00 | 119.20 | 119.20 | 209,507 |
|
Feb 25, 2026
|
120.90 | 122.00 | 120.10 | 122.00 | 122.00 | 172,057 |
|
Feb 24, 2026
|
120.40 | 121.10 | 119.70 | 120.20 | 120.20 | 188,738 |
|
Feb 23, 2026
|
119.30 | 120.50 | 117.60 | 120.10 | 120.10 | 237,953 |
|
Feb 20, 2026
|
116.00 | 119.20 | 116.00 | 118.90 | 118.90 | 338,451 |
|
Feb 19, 2026
|
116.50 | 116.50 | 114.60 | 115.90 | 115.90 | 305,035 |
|
Feb 18, 2026
|
116.70 | 117.50 | 116.30 | 116.90 | 116.90 | 168,509 |
|
Feb 17, 2026
|
116.10 | 117.10 | 115.60 | 116.00 | 116.00 | 213,277 |
|
Feb 16, 2026
|
114.50 | 116.00 | 114.10 | 116.00 | 116.00 | 136,013 |
|
Feb 13, 2026
|
116.30 | 116.90 | 114.60 | 115.00 | 115.00 | 287,015 |
|
Feb 12, 2026
|
117.00 | 117.80 | 115.50 | 116.30 | 116.30 | 207,632 |
|
Feb 11, 2026
|
116.40 | 117.90 | 115.20 | 116.60 | 116.60 | 633,238 |
|
Feb 10, 2026
|
116.50 | 116.90 | 114.70 | 116.90 | 116.90 | 145,128 |
|
Feb 9, 2026
|
115.00 | 116.70 | 114.70 | 116.00 | 116.00 | 250,672 |
|
Feb 6, 2026
|
112.40 | 114.70 | 112.40 | 114.30 | 114.30 | 229,104 |
|
Feb 5, 2026
|
114.90 | 115.60 | 112.80 | 113.70 | 113.70 | 304,494 |
|
Feb 4, 2026
|
115.40 | 117.10 | 114.50 | 115.70 | 115.70 | 370,731 |
|
Feb 3, 2026
|
114.40 | 115.80 | 113.70 | 115.70 | 115.70 | 429,568 |
|
Feb 2, 2026
|
113.80 | 114.60 | 112.30 | 114.40 | 114.40 | 564,202 |
|
Jan 30, 2026
|
122.30 | 122.50 | 115.30 | 115.30 | 115.30 | 721,514 |
|
Jan 29, 2026
|
120.30 | 121.30 | 119.00 | 120.40 | 120.40 | 262,701 |
|
Jan 28, 2026
|
121.00 | 121.30 | 118.50 | 119.80 | 119.80 | 159,976 |
|
Jan 27, 2026
|
122.00 | 122.20 | 118.70 | 120.20 | 120.20 | 375,111 |
|
Jan 26, 2026
|
121.00 | 121.20 | 119.10 | 121.20 | 121.20 | 257,117 |
|
Jan 23, 2026
|
119.90 | 120.70 | 118.10 | 120.50 | 120.50 | 341,550 |
|
Jan 22, 2026
|
117.90 | 119.10 | 117.20 | 118.80 | 118.80 | 278,595 |
|
Jan 21, 2026
|
115.80 | 116.50 | 115.00 | 116.50 | 116.50 | 138,627 |
|
Jan 20, 2026
|
116.50 | 117.50 | 114.30 | 115.40 | 115.40 | 260,503 |
|
Jan 19, 2026
|
115.00 | 115.20 | 113.40 | 114.30 | 114.30 | 178,925 |
|
Jan 16, 2026
|
115.00 | 116.40 | 114.10 | 116.30 | 116.30 | 300,628 |
|
Jan 15, 2026
|
113.50 | 115.00 | 113.00 | 114.70 | 114.70 | 234,706 |
|
Jan 14, 2026
|
114.60 | 114.60 | 111.30 | 113.90 | 113.90 | 389,259 |
|
Jan 13, 2026
|
114.10 | 114.70 | 112.70 | 112.80 | 112.80 | 591,637 |
|
Jan 12, 2026
|
114.50 | 117.20 | 113.00 | 113.60 | 113.60 | 442,605 |
|
Jan 9, 2026
|
107.00 | 109.70 | 107.00 | 108.90 | 108.90 | 288,708 |
|
Jan 8, 2026
|
106.20 | 107.70 | 105.70 | 107.00 | 107.00 | 275,218 |
|
Jan 7, 2026
|
106.20 | 107.40 | 105.70 | 106.50 | 106.50 | 250,822 |
|
Jan 6, 2026
|
106.50 | 107.70 | 106.30 | 106.70 | 106.70 | 382,463 |
|
Jan 5, 2026
|
107.90 | 107.90 | 105.10 | 105.60 | 105.60 | 304,625 |
|
Jan 2, 2026
|
106.20 | 107.90 | 105.90 | 107.90 | 107.90 | 267,594 |
|
Dec 30, 2025
|
105.00 | 106.50 | 104.40 | 106.20 | 106.20 | 305,088 |
|
Dec 29, 2025
|
105.50 | 106.60 | 103.90 | 106.30 | 106.30 | 134,555 |
|
Dec 23, 2025
|
104.20 | 105.50 | 103.70 | 105.40 | 105.40 | 117,751 |
|
Dec 22, 2025
|
104.50 | 105.60 | 103.30 | 103.90 | 103.90 | 238,275 |
|
Dec 19, 2025
|
102.90 | 104.90 | 102.70 | 104.80 | 104.80 | 442,632 |
|
Dec 18, 2025
|
102.20 | 103.20 | 101.30 | 102.70 | 102.70 | 168,435 |
|
Dec 17, 2025
|
103.30 | 103.50 | 102.30 | 102.80 | 102.80 | 177,758 |
|
Dec 16, 2025
|
103.50 | 103.80 | 101.90 | 102.80 | 102.80 | 200,472 |
|
Dec 15, 2025
|
102.50 | 104.70 | 102.20 | 103.60 | 103.60 | 378,925 |
|
Dec 12, 2025
|
100.60 | 102.90 | 100.20 | 102.00 | 102.00 | 171,398 |
|
Dec 11, 2025
|
101.00 | 101.90 | 99.90 | 100.30 | 100.30 | 207,745 |
|
Dec 10, 2025
|
102.10 | 102.10 | 100.60 | 101.30 | 101.30 | 136,781 |
|
Dec 9, 2025
|
102.80 | 102.80 | 101.40 | 102.10 | 102.10 | 250,200 |
|
Dec 8, 2025
|
102.90 | 104.40 | 101.30 | 102.30 | 102.30 | 423,164 |
|
Dec 5, 2025
|
101.00 | 102.20 | 100.30 | 102.00 | 102.00 | 202,185 |
|
Dec 4, 2025
|
103.10 | 103.20 | 99.50 | 101.30 | 101.30 | 239,095 |
|
Dec 3, 2025
|
99.00 | 100.30 | 98.65 | 99.10 | 99.10 | 150,101 |
|
Dec 2, 2025
|
98.85 | 100.10 | 98.85 | 99.05 | 99.05 | 194,153 |
|
Dec 1, 2025
|
98.80 | 99.40 | 98.60 | 98.80 | 98.80 | 77,864 |
|
Nov 28, 2025
|
100.00 | 100.20 | 98.80 | 99.50 | 99.50 | 237,128 |
|
Nov 27, 2025
|
99.20 | 100.60 | 99.20 | 99.70 | 99.70 | 113,057 |
|
Nov 26, 2025
|
100.60 | 100.60 | 98.60 | 99.15 | 99.15 | 169,460 |
|
Nov 25, 2025
|
98.15 | 101.00 | 97.55 | 100.50 | 100.50 | 312,094 |
|
Nov 24, 2025
|
98.35 | 98.50 | 96.75 | 98.50 | 98.50 | 245,088 |
|
Nov 21, 2025
|
100.00 | 100.00 | 96.95 | 98.00 | 98.00 | 325,840 |
|
Nov 20, 2025
|
100.10 | 101.10 | 99.45 | 100.20 | 100.20 | 446,479 |
|
Nov 19, 2025
|
99.85 | 100.50 | 98.60 | 100.50 | 100.50 | 346,525 |
|
Nov 18, 2025
|
101.30 | 101.90 | 99.50 | 99.75 | 99.75 | 162,357 |
|
Nov 17, 2025
|
101.50 | 103.00 | 101.50 | 102.80 | 102.80 | 127,555 |
|
Nov 14, 2025
|
100.00 | 101.70 | 98.60 | 101.50 | 101.50 | 938,645 |
|
Nov 13, 2025
|
100.40 | 101.30 | 99.60 | 100.60 | 100.60 | 98,263 |
|
Nov 12, 2025
|
103.60 | 104.00 | 100.00 | 100.00 | 100.00 | 283,128 |
|
Nov 11, 2025
|
103.20 | 103.70 | 102.60 | 103.60 | 103.60 | 103,520 |
|
Nov 10, 2025
|
102.40 | 104.40 | 101.60 | 103.30 | 103.30 | 107,132 |
|
Nov 7, 2025
|
102.70 | 102.90 | 101.40 | 102.10 | 102.10 | 134,427 |
|
Nov 6, 2025
|
102.50 | 104.00 | 101.80 | 102.00 | 102.00 | 311,186 |
|
Nov 5, 2025
|
102.50 | 102.90 | 101.20 | 102.80 | 102.80 | 190,347 |
|
Nov 4, 2025
|
104.90 | 104.90 | 101.60 | 103.40 | 103.40 | 238,970 |
|
Nov 3, 2025
|
107.10 | 107.10 | 103.50 | 105.00 | 105.00 | 262,700 |
|
Oct 31, 2025
|
107.70 | 109.70 | 106.00 | 106.80 | 106.80 | 274,011 |
|
Oct 30, 2025
|
107.30 | 111.40 | 104.60 | 107.50 | 107.50 | 563,092 |
|
Oct 29, 2025
|
104.40 | 107.20 | 103.80 | 107.10 | 107.10 | 316,722 |
|
Oct 28, 2025
|
105.10 | 105.50 | 103.80 | 103.80 | 103.80 | 140,592 |
|
Oct 27, 2025
|
105.50 | 105.90 | 104.50 | 105.00 | 105.00 | 172,781 |
|
Oct 24, 2025
|
106.20 | 106.30 | 104.60 | 105.00 | 105.00 | 129,416 |
|
Oct 23, 2025
|
106.10 | 106.90 | 105.50 | 106.20 | 106.20 | 178,193 |
|
Oct 22, 2025
|
105.90 | 107.10 | 104.90 | 106.10 | 106.10 | 157,413 |
|
Oct 21, 2025
|
105.50 | 107.30 | 104.20 | 105.90 | 105.90 | 156,029 |
|
Oct 20, 2025
|
103.00 | 105.30 | 103.00 | 104.80 | 104.80 | 114,321 |
|
Oct 17, 2025
|
104.60 | 104.60 | 102.00 | 104.00 | 104.00 | 208,314 |
|
Oct 16, 2025
|
105.50 | 106.40 | 104.10 | 104.60 | 104.60 | 266,502 |
|
Oct 15, 2025
|
102.40 | 104.70 | 102.40 | 104.70 | 104.70 | 97,946 |
|
Oct 14, 2025
|
105.30 | 105.50 | 102.90 | 103.80 | 103.80 | 126,234 |
|
Oct 13, 2025
|
103.80 | 105.50 | 103.30 | 105.20 | 105.20 | 152,949 |
|
Oct 10, 2025
|
103.50 | 106.40 | 102.90 | 105.00 | 105.00 | 181,828 |
|
Oct 9, 2025
|
103.00 | 104.00 | 102.70 | 103.50 | 103.50 | 244,340 |
|
Oct 8, 2025
|
103.90 | 105.50 | 102.50 | 102.90 | 102.90 | 266,365 |
|
Oct 7, 2025
|
102.70 | 103.90 | 101.60 | 103.70 | 103.70 | 445,104 |
|
Oct 6, 2025
|
99.15 | 102.60 | 99.15 | 102.60 | 102.60 | 253,615 |
|
Oct 3, 2025
|
99.00 | 99.45 | 98.15 | 99.15 | 99.15 | 126,968 |
|
Oct 2, 2025
|
99.80 | 100.10 | 98.05 | 98.80 | 98.80 | 146,282 |
|
Oct 1, 2025
|
97.95 | 99.95 | 97.95 | 99.60 | 99.60 | 108,963 |
|
Sep 30, 2025
|
99.00 | 100.20 | 97.55 | 98.25 | 98.25 | 272,700 |
|
Sep 29, 2025
|
98.80 | 99.60 | 98.60 | 98.95 | 98.95 | 129,498 |
|
Sep 26, 2025
|
100.00 | 100.00 | 98.10 | 98.60 | 98.60 | 226,690 |
|
Sep 25, 2025
|
101.30 | 102.20 | 100.00 | 100.00 | 100.00 | 153,009 |
|
Sep 24, 2025
|
101.00 | 101.60 | 100.70 | 101.40 | 101.40 | 252,172 |
|
Sep 23, 2025
|
100.00 | 102.70 | 100.00 | 101.20 | 101.20 | 148,444 |
|
Sep 22, 2025
|
100.00 | 101.30 | 99.35 | 99.80 | 99.80 | 160,142 |
|
Sep 19, 2025
|
100.70 | 102.20 | 99.80 | 99.80 | 99.80 | 1,224,662 |
|
Sep 18, 2025
|
102.50 | 102.60 | 101.40 | 101.70 | 101.70 | 96,693 |
|
Sep 17, 2025
|
101.60 | 103.10 | 100.30 | 102.30 | 102.30 | 252,061 |
|
Sep 16, 2025
|
103.10 | 103.20 | 101.80 | 102.60 | 102.60 | 239,732 |
|
Sep 15, 2025
|
103.30 | 104.10 | 102.70 | 103.20 | 103.20 | 229,119 |
|
Sep 12, 2025
|
103.90 | 103.90 | 102.50 | 103.10 | 103.10 | 132,767 |
|
Sep 11, 2025
|
104.00 | 104.20 | 103.20 | 103.80 | 103.80 | 134,774 |
|
Sep 10, 2025
|
103.10 | 103.90 | 102.00 | 103.40 | 103.40 | 174,421 |
|
Sep 9, 2025
|
105.00 | 105.30 | 102.40 | 102.90 | 102.90 | 169,907 |
