Stockholm - Delayed Quote
SEK
Studsvik AB (publ) (SVIK.ST)
203.00
+1.50
(+0.74%)
At close: November 10 at 5:29:55 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 9, 2026
|
196.80 | 202.00 | 196.80 | 201.50 | 201.50 | 18,761 |
|
Nov 6, 2026
|
189.00 | 196.00 | 185.00 | 194.80 | 194.80 | 21,799 |
|
Nov 5, 2026
|
199.20 | 201.00 | 190.60 | 191.40 | 191.40 | 41,506 |
|
Nov 4, 2026
|
201.50 | 204.00 | 196.00 | 196.00 | 196.00 | 19,458 |
|
Nov 3, 2026
|
195.20 | 206.00 | 194.00 | 200.50 | 200.50 | 52,664 |
|
Nov 2, 2026
|
207.00 | 208.00 | 193.80 | 195.80 | 195.80 | 82,734 |
|
Oct 30, 2026
|
214.00 | 214.00 | 206.50 | 207.00 | 207.00 | 10,805 |
|
Oct 29, 2026
|
212.50 | 214.00 | 208.50 | 213.50 | 213.50 | 16,562 |
|
Oct 28, 2026
|
206.50 | 212.50 | 206.50 | 212.50 | 212.50 | 10,478 |
|
Oct 27, 2026
|
203.00 | 209.50 | 203.00 | 209.50 | 209.50 | 5,978 |
|
Oct 26, 2026
|
201.50 | 206.50 | 200.00 | 204.50 | 204.50 | 34,301 |
|
Oct 23, 2026
|
207.00 | 207.00 | 200.00 | 200.50 | 200.50 | 88,972 |
|
Oct 22, 2026
|
218.00 | 218.00 | 207.00 | 209.50 | 209.50 | 12,486 |
|
Oct 21, 2026
|
211.50 | 216.50 | 209.00 | 216.50 | 216.50 | 20,030 |
|
Oct 20, 2026
|
215.00 | 215.00 | 205.50 | 212.00 | 212.00 | 31,324 |
|
Oct 19, 2026
|
216.50 | 216.50 | 211.00 | 215.50 | 215.50 | 47,496 |
|
Oct 16, 2026
|
206.00 | 236.50 | 206.00 | 216.50 | 216.50 | 155,356 |
|
Oct 15, 2026
|
207.50 | 208.00 | 201.50 | 207.00 | 207.00 | 44,527 |
|
Oct 14, 2026
|
212.00 | 214.50 | 207.00 | 208.00 | 208.00 | 12,448 |
|
Oct 13, 2026
|
213.50 | 215.00 | 210.00 | 211.00 | 211.00 | 8,061 |
|
Oct 12, 2026
|
213.50 | 214.00 | 206.00 | 211.50 | 211.50 | 19,015 |
|
Oct 9, 2026
|
207.00 | 213.00 | 207.00 | 212.00 | 212.00 | 9,089 |
|
Oct 8, 2026
|
210.00 | 210.00 | 207.00 | 207.50 | 207.50 | 6,758 |
|
Oct 7, 2026
|
209.50 | 214.50 | 208.00 | 210.50 | 210.50 | 29,217 |
|
Oct 6, 2026
|
208.50 | 213.50 | 208.00 | 210.50 | 210.50 | 36,121 |
|
Oct 5, 2026
|
205.50 | 209.00 | 205.00 | 208.00 | 208.00 | 19,067 |
|
Oct 2, 2026
|
209.50 | 215.50 | 205.50 | 205.50 | 205.50 | 28,170 |
|
Oct 1, 2026
|
211.50 | 212.00 | 206.50 | 210.50 | 210.50 | 39,117 |
|
Sep 30, 2026
|
218.50 | 221.00 | 212.00 | 212.00 | 212.00 | 33,809 |
|
Sep 29, 2026
|
216.50 | 219.50 | 215.00 | 218.00 | 218.00 | 11,943 |
|
Sep 28, 2026
|
224.50 | 227.00 | 216.50 | 216.50 | 216.50 | 40,113 |
|
Sep 25, 2026
|
225.00 | 229.00 | 222.50 | 226.50 | 226.50 | 29,788 |
|
Sep 24, 2026
|
231.00 | 231.00 | 225.00 | 225.00 | 225.00 | 16,720 |
|
Sep 23, 2026
|
232.00 | 235.00 | 228.50 | 232.00 | 232.00 | 27,423 |
|
Sep 22, 2026
|
229.50 | 235.00 | 229.50 | 231.50 | 231.50 | 44,860 |
|
Sep 21, 2026
|
226.50 | 230.50 | 225.50 | 228.50 | 228.50 | 18,840 |
|
Sep 18, 2026
|
228.00 | 231.50 | 225.00 | 225.00 | 225.00 | 34,165 |
|
Sep 17, 2026
|
231.50 | 235.00 | 228.00 | 228.00 | 228.00 | 10,280 |
|
Sep 16, 2026
|
225.50 | 236.00 | 221.00 | 229.50 | 229.50 | 38,522 |
|
Sep 15, 2026
|
213.00 | 226.50 | 211.50 | 224.50 | 224.50 | 32,034 |
|
Sep 14, 2026
|
217.50 | 218.50 | 211.00 | 213.00 | 213.00 | 35,407 |
|
Sep 11, 2026
|
229.00 | 229.00 | 223.00 | 224.00 | 224.00 | 16,368 |
|
Sep 10, 2026
|
232.00 | 236.50 | 226.50 | 228.00 | 228.00 | 31,946 |
|
Sep 9, 2026
|
224.50 | 235.50 | 223.50 | 232.00 | 232.00 | 45,297 |
|
Sep 8, 2026
|
225.50 | 227.50 | 221.50 | 226.00 | 226.00 | 17,448 |
|
Sep 7, 2026
|
235.00 | 235.00 | 224.50 | 227.00 | 227.00 | 34,595 |
|
Sep 4, 2026
|
227.50 | 242.00 | 226.50 | 234.50 | 234.50 | 91,473 |
|
Sep 3, 2026
|
221.00 | 224.50 | 213.00 | 221.50 | 221.50 | 84,342 |
|
Sep 2, 2026
|
215.50 | 217.50 | 208.50 | 210.00 | 210.00 | 31,509 |
|
Sep 1, 2026
|
220.00 | 222.00 | 211.00 | 216.00 | 216.00 | 21,130 |
|
Aug 31, 2026
|
233.00 | 233.00 | 219.00 | 219.00 | 219.00 | 38,663 |
|
Aug 28, 2026
|
237.50 | 245.00 | 234.00 | 234.00 | 234.00 | 16,019 |
|
Aug 27, 2026
|
229.00 | 237.50 | 228.50 | 236.50 | 236.50 | 26,320 |
|
Aug 26, 2026
|
232.00 | 232.00 | 223.50 | 228.50 | 228.50 | 22,988 |
|
Aug 25, 2026
|
214.00 | 231.00 | 213.00 | 231.00 | 231.00 | 48,420 |
|
Aug 24, 2026
|
211.50 | 214.00 | 208.50 | 211.50 | 211.50 | 10,155 |
|
Aug 21, 2026
|
206.00 | 213.00 | 200.00 | 212.00 | 212.00 | 47,089 |
|
Aug 20, 2026
|
208.00 | 210.50 | 204.50 | 205.00 | 205.00 | 21,504 |
|
Aug 19, 2026
|
214.50 | 214.50 | 208.00 | 209.00 | 209.00 | 19,485 |
|
Aug 18, 2026
|
218.00 | 218.00 | 212.50 | 214.00 | 214.00 | 18,992 |
|
Aug 17, 2026
|
225.50 | 225.50 | 217.50 | 217.50 | 217.50 | 14,783 |
|
Aug 14, 2026
|
226.50 | 228.00 | 223.00 | 226.00 | 226.00 | 9,882 |
|
Aug 13, 2026
|
223.50 | 227.50 | 221.00 | 226.50 | 226.50 | 9,518 |
|
Aug 12, 2026
|
220.50 | 227.50 | 217.50 | 222.50 | 222.50 | 21,626 |
|
Aug 11, 2026
|
222.00 | 224.50 | 217.50 | 218.50 | 218.50 | 13,678 |
|
Aug 10, 2026
|
219.50 | 227.00 | 218.50 | 220.50 | 220.50 | 18,972 |
|
Aug 7, 2026
|
224.00 | 224.00 | 218.50 | 219.00 | 219.00 | 8,984 |
|
Aug 6, 2026
|
214.00 | 223.50 | 214.00 | 221.00 | 221.00 | 43,033 |
|
Aug 5, 2026
|
222.50 | 223.50 | 214.00 | 215.00 | 215.00 | 23,160 |
|
Aug 4, 2026
|
210.00 | 222.50 | 209.50 | 221.50 | 221.50 | 35,404 |
|
Aug 3, 2026
|
209.00 | 214.00 | 205.00 | 210.00 | 210.00 | 33,144 |
|
Jul 31, 2026
|
209.00 | 217.00 | 208.00 | 209.00 | 209.00 | 24,934 |
|
Jul 30, 2026
|
205.00 | 208.50 | 204.00 | 204.00 | 204.00 | 20,010 |
|
Jul 29, 2026
|
204.50 | 209.50 | 202.50 | 206.50 | 206.50 | 10,890 |
|
Jul 28, 2026
|
206.00 | 207.50 | 202.00 | 204.50 | 204.50 | 23,051 |
|
Jul 27, 2026
|
204.50 | 210.00 | 204.50 | 206.50 | 206.50 | 18,299 |
|
Jul 24, 2026
|
204.00 | 206.50 | 201.50 | 204.50 | 204.50 | 16,596 |
|
Jul 23, 2026
|
206.50 | 210.00 | 204.00 | 204.00 | 204.00 | 23,702 |
|
Jul 22, 2026
|
209.00 | 209.00 | 204.00 | 207.50 | 207.50 | 14,695 |
|
Jul 21, 2026
|
207.50 | 210.00 | 204.00 | 209.00 | 209.00 | 13,022 |
|
Jul 20, 2026
|
204.50 | 214.00 | 201.50 | 205.50 | 205.50 | 26,995 |
|
Jul 17, 2026
|
195.20 | 208.50 | 190.00 | 204.50 | 204.50 | 23,308 |
|
Jul 16, 2026
|
201.50 | 201.50 | 194.80 | 198.40 | 198.40 | 9,186 |
|
Jul 15, 2026
|
200.00 | 202.00 | 196.60 | 199.80 | 199.80 | 13,091 |
|
Jul 14, 2026
|
196.00 | 201.00 | 192.40 | 200.00 | 200.00 | 33,768 |
|
Jul 13, 2026
|
201.50 | 201.50 | 193.80 | 196.20 | 196.20 | 13,032 |
|
Jul 10, 2026
|
200.00 | 203.00 | 199.40 | 203.00 | 203.00 | 19,785 |
|
Jul 9, 2026
|
196.20 | 202.00 | 196.20 | 200.00 | 200.00 | 28,308 |
|
Jul 8, 2026
|
204.00 | 204.00 | 193.20 | 194.00 | 194.00 | 25,240 |
|
Jul 7, 2026
|
214.50 | 214.50 | 203.50 | 203.50 | 203.50 | 21,419 |
|
Jul 6, 2026
|
213.50 | 216.00 | 211.00 | 214.00 | 214.00 | 9,674 |
|
Jul 3, 2026
|
206.50 | 214.00 | 206.50 | 213.50 | 213.50 | 30,244 |
|
Jul 2, 2026
|
203.50 | 210.00 | 202.50 | 206.00 | 206.00 | 14,201 |
|
Jul 1, 2026
|
206.50 | 208.00 | 202.50 | 204.50 | 204.50 | 14,265 |
|
Jun 30, 2026
|
210.50 | 213.00 | 207.00 | 208.50 | 208.50 | 13,568 |
|
Jun 29, 2026
|
213.00 | 215.50 | 208.50 | 210.00 | 210.00 | 13,464 |
|
Jun 26, 2026
|
211.00 | 217.00 | 208.00 | 212.00 | 212.00 | 53,532 |
|
Jun 25, 2026
|
212.50 | 217.50 | 208.50 | 210.50 | 210.50 | 33,820 |
|
Jun 24, 2026
|
217.50 | 217.50 | 207.00 | 211.50 | 211.50 | 37,636 |
|
Jun 23, 2026
|
220.00 | 220.00 | 215.00 | 217.50 | 217.50 | 22,678 |
|
Jun 22, 2026
|
221.50 | 226.00 | 219.00 | 221.50 | 221.50 | 23,690 |
|
Jun 18, 2026
|
220.00 | 225.50 | 218.00 | 222.00 | 222.00 | 14,163 |
|
Jun 17, 2026
|
219.00 | 222.50 | 218.00 | 220.00 | 220.00 | 14,205 |
|
Jun 16, 2026
|
222.50 | 224.00 | 217.00 | 222.50 | 222.50 | 25,389 |
|
Jun 15, 2026
|
225.00 | 233.00 | 212.00 | 224.00 | 224.00 | 52,398 |
|
Jun 12, 2026
|
220.50 | 224.00 | 218.00 | 223.50 | 223.50 | 33,789 |
|
Jun 11, 2026
|
220.00 | 223.00 | 215.50 | 216.50 | 216.50 | 18,210 |
|
Jun 10, 2026
|
222.50 | 224.00 | 213.00 | 220.50 | 220.50 | 31,137 |
|
Jun 9, 2026
|
232.50 | 232.50 | 222.50 | 225.00 | 225.00 | 21,568 |
|
Jun 8, 2026
|
235.00 | 241.00 | 230.50 | 232.50 | 232.50 | 24,921 |
|
Jun 5, 2026
|
235.00 | 239.00 | 229.50 | 236.50 | 236.50 | 32,301 |
|
Jun 4, 2026
|
238.50 | 242.00 | 235.00 | 235.00 | 235.00 | 26,152 |
|
Jun 3, 2026
|
231.00 | 243.00 | 229.50 | 240.00 | 240.00 | 45,420 |
|
Jun 2, 2026
|
222.50 | 240.00 | 221.50 | 232.50 | 232.50 | 50,096 |
|
Jun 1, 2026
|
228.00 | 232.50 | 221.00 | 222.50 | 222.50 | 39,215 |
|
May 29, 2026
|
235.50 | 236.00 | 222.00 | 233.00 | 233.00 | 108,599 |
|
May 28, 2026
|
234.50 | 235.50 | 230.50 | 232.50 | 232.50 | 21,524 |
|
May 27, 2026
|
242.50 | 247.00 | 233.50 | 235.50 | 235.50 | 30,537 |
|
May 26, 2026
|
248.50 | 248.50 | 235.00 | 241.00 | 241.00 | 75,715 |
|
May 25, 2026
|
242.00 | 265.00 | 236.00 | 249.00 | 249.00 | 83,377 |
|
May 22, 2026
|
253.00 | 253.00 | 241.00 | 243.00 | 243.00 | 40,342 |
|
May 21, 2026
|
263.50 | 264.00 | 252.00 | 255.50 | 255.50 | 18,030 |
|
May 20, 2026
|
259.50 | 265.00 | 257.00 | 264.00 | 264.00 | 9,977 |
|
May 19, 2026
|
255.50 | 264.00 | 254.00 | 260.50 | 260.50 | 29,734 |
|
May 18, 2026
|
259.50 | 260.50 | 252.00 | 254.50 | 254.50 | 28,667 |
|
May 15, 2026
|
276.50 | 276.50 | 260.50 | 262.00 | 262.00 | 27,374 |
|
May 13, 2026
|
277.50 | 286.00 | 275.00 | 280.00 | 280.00 | 9,249 |
|
May 12, 2026
|
292.00 | 292.00 | 277.50 | 277.50 | 277.50 | 12,697 |
|
May 11, 2026
|
283.00 | 294.00 | 278.50 | 290.00 | 290.00 | 40,352 |
|
May 8, 2026
|
288.50 | 288.50 | 280.00 | 282.00 | 282.00 | 10,489 |
|
May 7, 2026
|
291.50 | 296.00 | 284.00 | 284.00 | 284.00 | 10,442 |
|
May 6, 2026
|
295.00 | 301.00 | 290.00 | 291.00 | 291.00 | 22,075 |
|
May 5, 2026
|
288.00 | 297.50 | 288.00 | 293.00 | 293.00 | 22,271 |
|
May 4, 2026
|
274.00 | 293.00 | 270.00 | 286.50 | 286.50 | 30,729 |
|
Apr 30, 2026
|
267.50 | 274.00 | 263.00 | 271.50 | 271.50 | 13,122 |
|
Apr 29, 2026
|
265.50 | 271.00 | 261.00 | 268.00 | 268.00 | 10,040 |
|
Apr 28, 2026
|
253.50 | 272.00 | 252.50 | 264.00 | 264.00 | 48,244 |
|
Apr 27, 2026
|
261.00 | 263.00 | 252.00 | 253.50 | 253.50 | 38,295 |
|
Apr 24, 2026
|
265.50 | 270.50 | 260.00 | 261.00 | 261.00 | 34,368 |
|
Apr 23, 2026
|
293.00 | 303.00 | 261.50 | 265.00 | 265.00 | 80,133 |
|
Apr 22, 2026
|
304.50 | 307.00 | 293.00 | 294.50 | 294.50 | 30,287 |
|
Apr 21, 2026
|
313.50 | 313.50 | 303.50 | 303.50 | 303.50 | 22,128 |
|
Apr 20, 2026
|
318.00 | 318.00 | 309.50 | 313.50 | 313.50 | 25,546 |
|
Apr 17, 2026
|
332.50 | 342.00 | 314.00 | 319.50 | 319.50 | 42,142 |
|
Apr 16, 2026
|
317.00 | 335.00 | 317.00 | 332.00 | 332.00 | 42,471 |
|
Apr 15, 2026
|
314.00 | 315.00 | 309.00 | 314.50 | 314.50 | 37,336 |
|
Apr 14, 2026
|
299.00 | 313.00 | 296.50 | 313.00 | 313.00 | 47,583 |
|
Apr 13, 2026
|
307.00 | 307.00 | 295.00 | 299.00 | 299.00 | 21,388 |
|
Apr 10, 2026
|
308.50 | 316.00 | 305.00 | 308.00 | 308.00 | 25,869 |
|
Apr 9, 2026
|
306.50 | 309.00 | 301.00 | 307.00 | 307.00 | 13,049 |
|
Apr 8, 2026
|
310.50 | 326.00 | 303.00 | 305.50 | 305.50 | 24,643 |
|
Apr 7, 2026
|
308.00 | 317.00 | 302.00 | 302.00 | 302.00 | 36,486 |
|
Apr 2, 2026
|
316.00 | 316.00 | 306.00 | 306.00 | 306.00 | 9,657 |
|
Apr 1, 2026
|
320.00 | 321.00 | 311.00 | 317.00 | 317.00 | 21,305 |
|
Mar 31, 2026
|
311.00 | 314.00 | 307.00 | 310.00 | 310.00 | 15,235 |
|
Mar 30, 2026
|
302.00 | 313.00 | 290.00 | 309.00 | 309.00 | 29,675 |
|
Mar 27, 2026
|
319.00 | 322.00 | 299.00 | 302.00 | 302.00 | 18,957 |
|
Mar 26, 2026
|
334.00 | 334.00 | 315.00 | 318.00 | 318.00 | 34,045 |
|
Mar 25, 2026
|
303.00 | 342.00 | 303.00 | 338.00 | 338.00 | 47,021 |
|
Mar 24, 2026
|
305.00 | 306.00 | 293.00 | 296.00 | 296.00 | 19,011 |
|
Mar 23, 2026
|
290.00 | 308.00 | 282.00 | 301.00 | 301.00 | 44,616 |
|
Mar 20, 2026
|
302.00 | 304.00 | 293.00 | 303.00 | 303.00 | 24,606 |
|
Mar 19, 2026
|
316.00 | 316.00 | 300.00 | 302.00 | 302.00 | 15,970 |
|
Mar 18, 2026
|
317.00 | 322.00 | 315.00 | 319.00 | 319.00 | 12,341 |
|
Mar 17, 2026
|
321.00 | 323.00 | 316.00 | 316.00 | 316.00 | 12,041 |
|
Mar 16, 2026
|
306.00 | 331.00 | 306.00 | 326.00 | 326.00 | 37,492 |
|
Mar 13, 2026
|
305.00 | 311.00 | 296.00 | 306.00 | 306.00 | 14,435 |
|
Mar 12, 2026
|
317.00 | 318.00 | 305.00 | 309.00 | 309.00 | 13,386 |
|
Mar 11, 2026
|
316.00 | 322.00 | 302.00 | 318.00 | 318.00 | 20,170 |
|
Mar 10, 2026
|
319.00 | 330.00 | 304.00 | 313.00 | 313.00 | 28,166 |
|
Mar 9, 2026
|
291.00 | 318.00 | 284.00 | 316.00 | 316.00 | 45,376 |
|
Mar 6, 2026
|
290.00 | 293.00 | 282.00 | 290.00 | 290.00 | 23,068 |
|
Mar 5, 2026
|
288.00 | 292.00 | 283.00 | 289.00 | 289.00 | 16,498 |
|
Mar 4, 2026
|
280.00 | 290.00 | 274.00 | 288.00 | 288.00 | 22,471 |
|
Mar 3, 2026
|
285.00 | 285.00 | 272.00 | 280.00 | 280.00 | 33,762 |
|
Mar 2, 2026
|
281.00 | 290.00 | 273.00 | 288.00 | 288.00 | 27,907 |
|
Feb 27, 2026
|
290.00 | 294.00 | 281.00 | 286.00 | 286.00 | 34,163 |
|
Feb 26, 2026
|
290.00 | 296.00 | 287.00 | 290.00 | 290.00 | 28,453 |
|
Feb 25, 2026
|
291.00 | 292.00 | 285.00 | 290.00 | 290.00 | 19,645 |
|
Feb 24, 2026
|
295.00 | 295.00 | 282.00 | 291.00 | 291.00 | 32,898 |
|
Feb 23, 2026
|
316.00 | 316.00 | 291.00 | 296.00 | 296.00 | 42,950 |
|
Feb 20, 2026
|
312.00 | 321.00 | 310.00 | 316.00 | 316.00 | 18,276 |
|
Feb 19, 2026
|
315.00 | 315.00 | 294.00 | 312.00 | 312.00 | 79,695 |
|
Feb 18, 2026
|
339.00 | 339.00 | 303.00 | 318.00 | 318.00 | 62,407 |
|
Feb 17, 2026
|
341.00 | 342.00 | 332.00 | 339.00 | 339.00 | 18,242 |
|
Feb 16, 2026
|
354.00 | 361.00 | 339.00 | 340.00 | 340.00 | 16,793 |
|
Feb 13, 2026
|
357.00 | 359.00 | 339.00 | 351.00 | 351.00 | 21,781 |
|
Feb 12, 2026
|
364.00 | 371.00 | 354.00 | 357.00 | 357.00 | 29,109 |
|
Feb 11, 2026
|
361.00 | 365.00 | 355.00 | 364.00 | 364.00 | 23,886 |
|
Feb 10, 2026
|
358.00 | 362.00 | 351.00 | 361.00 | 361.00 | 30,247 |
|
Feb 9, 2026
|
346.00 | 358.00 | 345.00 | 358.00 | 358.00 | 29,737 |
|
Feb 6, 2026
|
350.00 | 352.00 | 336.00 | 348.00 | 348.00 | 39,123 |
|
Feb 5, 2026
|
300.00 | 355.00 | 289.00 | 355.00 | 355.00 | 59,310 |
|
Feb 4, 2026
|
330.00 | 331.00 | 320.00 | 325.00 | 325.00 | 29,890 |
|
Feb 3, 2026
|
325.00 | 334.00 | 319.00 | 328.00 | 328.00 | 41,578 |
|
Feb 2, 2026
|
318.00 | 325.00 | 307.00 | 325.00 | 325.00 | 27,188 |
|
Jan 30, 2026
|
321.00 | 330.00 | 316.00 | 319.00 | 319.00 | 21,544 |
|
Jan 29, 2026
|
332.00 | 336.00 | 318.00 | 322.00 | 322.00 | 45,841 |
|
Jan 28, 2026
|
333.00 | 335.00 | 324.00 | 332.00 | 332.00 | 19,832 |
|
Jan 27, 2026
|
328.00 | 335.00 | 323.00 | 331.00 | 331.00 | 39,902 |
|
Jan 26, 2026
|
320.00 | 328.00 | 309.00 | 326.00 | 326.00 | 48,586 |
|
Jan 23, 2026
|
316.00 | 320.00 | 310.00 | 319.00 | 319.00 | 33,227 |
|
Jan 22, 2026
|
297.00 | 316.00 | 296.00 | 312.00 | 312.00 | 55,614 |
|
Jan 21, 2026
|
300.00 | 306.00 | 286.00 | 293.00 | 293.00 | 40,693 |
|
Jan 20, 2026
|
296.00 | 300.00 | 283.00 | 300.00 | 300.00 | 25,729 |
|
Jan 19, 2026
|
291.00 | 299.00 | 285.00 | 295.00 | 295.00 | 26,773 |
|
Jan 16, 2026
|
281.00 | 296.00 | 278.00 | 296.00 | 296.00 | 68,795 |
|
Jan 15, 2026
|
286.00 | 286.00 | 268.00 | 278.00 | 278.00 | 55,935 |
|
Jan 14, 2026
|
288.00 | 294.00 | 273.00 | 286.00 | 286.00 | 45,868 |
|
Jan 13, 2026
|
259.00 | 293.00 | 257.00 | 286.00 | 286.00 | 70,561 |
|
Jan 12, 2026
|
287.00 | 287.00 | 253.00 | 256.00 | 256.00 | 105,441 |
|
Jan 9, 2026
|
287.00 | 300.00 | 282.00 | 286.00 | 286.00 | 96,965 |
|
Jan 8, 2026
|
256.00 | 293.00 | 250.00 | 280.00 | 280.00 | 190,694 |
|
Jan 7, 2026
|
261.00 | 262.00 | 250.00 | 258.00 | 258.00 | 60,956 |
|
Jan 5, 2026
|
278.00 | 285.00 | 258.00 | 262.00 | 262.00 | 39,624 |
|
Jan 2, 2026
|
271.00 | 283.00 | 268.00 | 278.00 | 278.00 | 38,430 |
|
Dec 30, 2025
|
248.00 | 273.00 | 247.00 | 268.00 | 268.00 | 45,073 |
|
Dec 29, 2025
|
244.00 | 252.00 | 243.00 | 247.00 | 247.00 | 20,595 |
|
Dec 23, 2025
|
244.00 | 250.00 | 241.00 | 243.00 | 243.00 | 23,838 |
|
Dec 22, 2025
|
247.00 | 256.00 | 241.00 | 243.00 | 243.00 | 43,575 |
|
Dec 19, 2025
|
262.00 | 265.00 | 244.00 | 247.00 | 247.00 | 70,070 |
|
Dec 18, 2025
|
295.00 | 302.00 | 258.00 | 262.00 | 262.00 | 251,869 |
|
Dec 17, 2025
|
317.00 | 319.00 | 290.00 | 295.00 | 295.00 | 64,310 |
|
Dec 16, 2025
|
309.00 | 319.00 | 306.00 | 316.00 | 316.00 | 30,280 |
|
Dec 15, 2025
|
302.00 | 311.00 | 302.00 | 307.00 | 307.00 | 24,142 |
|
Dec 12, 2025
|
308.00 | 312.00 | 303.00 | 303.00 | 303.00 | 24,708 |
|
Dec 11, 2025
|
297.00 | 310.00 | 290.00 | 308.00 | 308.00 | 34,048 |
|
Dec 10, 2025
|
289.00 | 298.00 | 285.00 | 296.00 | 296.00 | 34,942 |
|
Dec 9, 2025
|
287.00 | 294.00 | 284.00 | 289.00 | 289.00 | 13,448 |
|
Dec 8, 2025
|
293.00 | 298.00 | 281.00 | 287.00 | 287.00 | 22,326 |
|
Dec 5, 2025
|
293.00 | 306.00 | 293.00 | 294.00 | 294.00 | 31,091 |
|
Dec 4, 2025
|
288.00 | 293.00 | 285.00 | 290.00 | 290.00 | 15,281 |
|
Dec 3, 2025
|
299.00 | 305.00 | 285.00 | 286.00 | 286.00 | 16,963 |
|
Dec 2, 2025
|
300.00 | 307.00 | 294.00 | 296.00 | 296.00 | 28,080 |
|
Dec 1, 2025
|
307.00 | 315.00 | 299.00 | 300.00 | 300.00 | 75,182 |
|
Nov 28, 2025
|
293.00 | 315.00 | 291.00 | 315.00 | 315.00 | 82,665 |
|
Nov 27, 2025
|
284.00 | 293.00 | 284.00 | 292.00 | 292.00 | 15,415 |
|
Nov 26, 2025
|
291.00 | 292.00 | 282.00 | 285.00 | 285.00 | 16,998 |
|
Nov 25, 2025
|
281.00 | 293.00 | 281.00 | 290.00 | 290.00 | 26,351 |
|
Nov 24, 2025
|
268.00 | 276.00 | 264.00 | 275.00 | 275.00 | 29,283 |
|
Nov 21, 2025
|
273.00 | 276.00 | 266.00 | 267.00 | 267.00 | 15,738 |
|
Nov 20, 2025
|
258.00 | 278.00 | 258.00 | 275.00 | 275.00 | 20,262 |
|
Nov 19, 2025
|
257.00 | 258.00 | 247.00 | 257.00 | 257.00 | 24,423 |
|
Nov 18, 2025
|
256.00 | 264.00 | 256.00 | 259.00 | 259.00 | 22,221 |
|
Nov 17, 2025
|
256.00 | 269.00 | 254.00 | 261.00 | 261.00 | 23,586 |
|
Nov 14, 2025
|
260.00 | 262.00 | 253.00 | 256.00 | 256.00 | 15,873 |
|
Nov 13, 2025
|
260.00 | 267.00 | 257.00 | 259.00 | 259.00 | 21,632 |
|
Nov 12, 2025
|
266.00 | 266.00 | 249.00 | 257.00 | 257.00 | 41,508 |
|
Nov 11, 2025
|
260.00 | 270.00 | 258.00 | 262.00 | 262.00 | 32,278 |
|
Nov 10, 2025
|
247.00 | 262.00 | 247.00 | 257.00 | 257.00 | 28,325 |
