IOB - Delayed Quote SEK
Kinnevik AB (0RGZ.IL)
At close: October 30 at 10:14 AM GMT
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 30, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 10 |
| Oct 29, 2024 | 78.77 | 80.15 | 78.77 | 80.00 | 80.00 | 316 |
| Oct 28, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 40 |
| Oct 25, 2024 | 73.85 | 74.46 | 73.57 | 73.70 | 73.70 | 1,033 |
| Oct 24, 2024 | 74.35 | 74.80 | 74.35 | 74.80 | 74.80 | 417 |
| Oct 23, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | 120 |
| Oct 22, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 173 |
| Oct 21, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | 38 |
| Oct 18, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| Oct 17, 2024 | 75.23 | 75.46 | 75.23 | 75.46 | 75.46 | 383 |
| Oct 16, 2024 | 75.04 | 76.11 | 73.69 | 75.49 | 75.49 | 579 |
| Oct 15, 2024 | 80.20 | 81.00 | 80.20 | 81.00 | 81.00 | 154 |
| Oct 14, 2024 | 79.19 | 79.30 | 79.19 | 79.30 | 79.30 | 471 |
| Oct 11, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Oct 10, 2024 | 78.70 | 79.00 | 78.70 | 79.00 | 79.00 | 293 |
| Oct 9, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
| Oct 8, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 3 |
| Oct 7, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
| Oct 4, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | 2 |
| Oct 3, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
| Oct 2, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
| Oct 1, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 140 |
| Sep 30, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| Sep 27, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| Sep 26, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| Sep 25, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 25 |
| Sep 24, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Sep 23, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Sep 20, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Sep 19, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Sep 18, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Sep 17, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Sep 16, 2024 | 75.34 | 75.34 | 74.91 | 74.91 | 74.91 | 277 |
| Sep 13, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | 54 |
| Sep 12, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
| Sep 11, 2024 | 73.88 | 73.88 | 73.69 | 73.69 | 73.69 | 106 |
| Sep 10, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| Sep 9, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 8 |
| Sep 6, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 41 |
| Sep 5, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| Sep 4, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 1 |
| Sep 3, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Sep 2, 2024 | 80.49 | 81.00 | 80.49 | 81.00 | 81.00 | 20 |
| Aug 30, 2024 | 82.27 | 83.22 | 82.27 | 83.22 | 83.22 | 149 |
| Aug 29, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| Aug 28, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| Aug 27, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| Aug 23, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | 151 |
| Aug 22, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 152 |
| Aug 21, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| Aug 20, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| Aug 19, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 154 |
| Aug 16, 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 10 |
| Aug 15, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
| Aug 14, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 1 |
| Aug 13, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| Aug 12, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| Aug 9, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 160 |
| Aug 8, 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 3 |
| Aug 7, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| Aug 6, 2024 | 82.77 | 82.77 | 80.05 | 80.05 | 80.05 | 28 |
| Aug 5, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 151 |
| Aug 2, 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 479 |
| Aug 1, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| Jul 31, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| Jul 30, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| Jul 29, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| Jul 26, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| Jul 25, 2024 | 86.12 | 87.74 | 86.12 | 87.74 | 87.74 | 252 |
| Jul 24, 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
| Jul 23, 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
| Jul 22, 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | 10 |
| Jul 19, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| Jul 18, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| Jul 17, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| Jul 16, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 2 |
| Jul 15, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 50 |
| Jul 12, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| Jul 11, 2024 | 91.70 | 93.40 | 91.70 | 93.40 | 93.40 | 478 |
| Jul 10, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 100 |
| Jul 9, 2024 | 92.20 | 94.00 | 92.20 | 94.00 | 94.00 | 1,141 |
| Jul 8, 2024 | 88.40 | 88.40 | 88.20 | 88.20 | 88.20 | 142 |
| Jul 5, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
| Jul 4, 2024 | 89.60 | 89.70 | 89.60 | 89.70 | 89.70 | 282 |
| Jul 3, 2024 | 89.40 | 89.80 | 89.40 | 89.80 | 89.80 | 241 |
| Jul 2, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 80 |
| Jul 1, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Jun 28, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 10 |
| Jun 27, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 15 |
| Jun 26, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| Jun 25, 2024 | 90.50 | 90.50 | 89.60 | 89.60 | 89.60 | 360 |
| Jun 24, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| Jun 21, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| Jun 20, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| Jun 19, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| Jun 18, 2024 | 98.40 | 99.30 | 98.40 | 99.20 | 99.20 | 427 |
| Jun 17, 2024 | 99.50 | 99.70 | 98.00 | 98.20 | 98.20 | 1,081 |
| Jun 14, 2024 | 101.00 | 101.00 | 98.60 | 98.60 | 98.60 | 1,080 |
| Jun 13, 2024 | 103.20 | 103.40 | 101.00 | 101.00 | 101.00 | 1,776 |
| Jun 12, 2024 | 101.60 | 104.80 | 101.40 | 104.80 | 104.80 | 2,056 |
| Jun 11, 2024 | 101.80 | 101.80 | 100.00 | 100.00 | 100.00 | 288 |
| Jun 10, 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | 116 |
| Jun 7, 2024 | 23.00 Dividend | |||||
| Jun 7, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| Jun 7, 2024 | 2:1 Stock Splits | |||||
| Jun 6, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Jun 5, 2024 | 125.00 | 127.00 | 125.00 | 440.00 | 417.00 | 634 |
| Jun 4, 2024 | 122.20 | 122.20 | 122.20 | 440.00 | 417.00 | 562 |
| Jun 3, 2024 | 122.00 | 122.80 | 122.00 | 440.00 | 417.00 | 118 |
| May 31, 2024 | 122.60 | 122.60 | 122.60 | 440.00 | 417.00 | 3 |
| May 30, 2024 | 126.80 | 126.80 | 126.20 | 440.00 | 417.00 | 111 |
| May 29, 2024 | 122.60 | 122.60 | 122.60 | 440.00 | 417.00 | 356 |
| May 28, 2024 | 127.20 | 127.20 | 125.40 | 440.00 | 417.00 | 102 |
| May 24, 2024 | 125.80 | 125.80 | 125.80 | 440.00 | 417.00 | 251 |
| May 23, 2024 | 129.40 | 129.80 | 128.40 | 440.00 | 417.00 | 260 |
| May 22, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| May 21, 2024 | 128.60 | 128.60 | 126.80 | 440.00 | 417.00 | 100 |
| May 20, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| May 17, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| May 16, 2024 | 127.00 | 127.00 | 127.00 | 440.00 | 417.00 | 103 |
| May 15, 2024 | 128.00 | 128.00 | 128.00 | 440.00 | 417.00 | 103 |
| May 14, 2024 | 126.60 | 126.60 | 126.60 | 440.00 | 417.00 | 87 |
| May 13, 2024 | 126.20 | 126.20 | 126.20 | 440.00 | 417.00 | 2 |
| May 10, 2024 | 125.60 | 128.00 | 125.60 | 440.00 | 417.00 | 198 |
| May 9, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| May 8, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| May 7, 2024 | 123.40 | 123.40 | 123.40 | 440.00 | 417.00 | 107 |
| May 3, 2024 | 117.60 | 120.40 | 117.60 | 440.00 | 417.00 | 368 |
| May 2, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| May 1, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Apr 30, 2024 | 117.40 | 117.40 | 117.40 | 440.00 | 417.00 | 156 |
| Apr 29, 2024 | 117.20 | 117.20 | 117.20 | 440.00 | 417.00 | 411 |
| Apr 26, 2024 | 117.81 | 117.81 | 117.81 | 440.00 | 417.00 | 504 |
| Apr 25, 2024 | 115.60 | 115.60 | 115.60 | 440.00 | 417.00 | 231 |
| Apr 24, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Apr 23, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Apr 22, 2024 | 114.80 | 115.80 | 114.80 | 440.00 | 417.00 | 225 |
| Apr 19, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Apr 18, 2024 | 112.00 | 112.00 | 110.60 | 440.00 | 417.00 | 586 |
| Apr 17, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Apr 16, 2024 | 119.01 | 119.01 | 119.00 | 440.00 | 417.00 | 29 |
| Apr 15, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Apr 12, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Apr 11, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Apr 10, 2024 | 124.80 | 124.80 | 123.80 | 440.00 | 417.00 | 95 |
| Apr 9, 2024 | 124.20 | 125.00 | 123.40 | 440.00 | 417.00 | 218 |
| Apr 8, 2024 | 121.40 | 122.20 | 121.40 | 440.00 | 417.00 | 100 |
| Apr 5, 2024 | 122.20 | 122.20 | 120.80 | 440.00 | 417.00 | 282 |
| Apr 4, 2024 | 121.20 | 121.80 | 121.20 | 440.00 | 417.00 | 24 |
| Apr 3, 2024 | 121.20 | 122.01 | 121.20 | 440.00 | 417.00 | 163 |
| Apr 2, 2024 | 122.80 | 122.80 | 120.40 | 440.00 | 417.00 | 83 |
| Mar 28, 2024 | 119.60 | 119.60 | 119.60 | 440.00 | 417.00 | 22 |
| Mar 27, 2024 | 118.00 | 119.63 | 118.00 | 440.00 | 417.00 | 110 |
| Mar 26, 2024 | 117.60 | 118.20 | 115.80 | 440.00 | 417.00 | 279 |
| Mar 25, 2024 | 117.61 | 117.61 | 117.60 | 440.00 | 417.00 | 697 |
| Mar 22, 2024 | 116.21 | 116.21 | 116.21 | 440.00 | 417.00 | 150 |
| Mar 21, 2024 | 114.80 | 114.80 | 114.80 | 440.00 | 417.00 | 139 |
| Mar 20, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Mar 19, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Mar 18, 2024 | 108.40 | 108.40 | 108.40 | 440.00 | 417.00 | 224 |
| Mar 15, 2024 | 112.80 | 113.80 | 112.80 | 440.00 | 417.00 | 351 |
| Mar 14, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Mar 13, 2024 | 110.60 | 110.60 | 110.60 | 440.00 | 417.00 | 112 |
| Mar 12, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Mar 11, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Mar 8, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Mar 7, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Mar 6, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Mar 5, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Mar 4, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Mar 1, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Feb 29, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Feb 28, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Feb 27, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Feb 26, 2024 | 107.01 | 107.01 | 107.01 | 440.00 | 417.00 | 419 |
| Feb 23, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Feb 22, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Feb 21, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Feb 20, 2024 | 105.61 | 105.61 | 105.61 | 440.00 | 417.00 | 25 |
| Feb 19, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Feb 16, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Feb 15, 2024 | 104.99 | 104.99 | 104.99 | 440.00 | 417.00 | 32 |
| Feb 14, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Feb 13, 2024 | 100.41 | 100.41 | 100.41 | 440.00 | 417.00 | 434 |
| Feb 12, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Feb 9, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Feb 8, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Feb 7, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Feb 6, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Feb 5, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Feb 2, 2024 | 101.39 | 101.39 | 101.39 | 440.00 | 417.00 | 997 |
| Feb 1, 2024 | 107.20 | 107.20 | 105.41 | 440.00 | 417.00 | 484 |
| Jan 31, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Jan 30, 2024 | 112.39 | 112.39 | 112.39 | 440.00 | 417.00 | 11 |
| Jan 29, 2024 | 112.60 | 115.01 | 112.60 | 440.00 | 417.00 | 232 |
| Jan 26, 2024 | 111.20 | 114.80 | 111.20 | 440.00 | 417.00 | 439 |
| Jan 25, 2024 | 110.60 | 111.61 | 110.60 | 440.00 | 417.00 | 35 |
| Jan 24, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Jan 23, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Jan 22, 2024 | 102.79 | 102.79 | 102.79 | 440.00 | 417.00 | 1,066 |
| Jan 19, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Jan 18, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Jan 17, 2024 | 96.21 | 96.21 | 96.21 | 440.00 | 417.00 | 525 |
| Jan 16, 2024 | 99.00 | 99.00 | 99.00 | 440.00 | 417.00 | 617 |
| Jan 15, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Jan 12, 2024 | 104.00 | 104.00 | 103.40 | 440.00 | 417.00 | 765 |
| Jan 11, 2024 | 104.80 | 104.80 | 102.99 | 440.00 | 417.00 | 1,171 |
| Jan 10, 2024 | 104.00 | 104.00 | 103.00 | 440.00 | 417.00 | 231 |
| Jan 9, 2024 | 105.00 | 105.00 | 105.00 | 440.00 | 417.00 | 36 |
| Jan 8, 2024 | 106.21 | 106.21 | 106.21 | 440.00 | 417.00 | 423 |
| Jan 5, 2024 | 102.81 | 102.81 | 102.81 | 440.00 | 417.00 | 47 |
| Jan 4, 2024 | 104.60 | 105.60 | 104.60 | 440.00 | 417.00 | 268 |
| Jan 3, 2024 | 103.61 | 103.61 | 103.61 | 440.00 | 417.00 | 28 |
| Jan 2, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Dec 29, 2023 | 106.79 | 106.79 | 106.79 | 440.00 | 417.00 | 33 |
| Dec 28, 2023 | 108.00 | 108.00 | 106.60 | 440.00 | 417.00 | 6 |
| Dec 27, 2023 | 107.40 | 107.40 | 107.40 | 440.00 | 417.00 | 342 |
| Dec 22, 2023 | 105.80 | 107.40 | 105.60 | 440.00 | 417.00 | 380 |
| Dec 21, 2023 | 106.20 | 106.20 | 105.00 | 440.00 | 417.00 | 565 |
| Dec 20, 2023 | 108.59 | 108.59 | 108.59 | 440.00 | 417.00 | 23 |
| Dec 19, 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Dec 18, 2023 | 109.20 | 109.20 | 107.60 | 440.00 | 417.00 | 750 |
| Dec 15, 2023 | 110.60 | 110.60 | 110.60 | 440.00 | 417.00 | 42 |
| Dec 14, 2023 | 110.40 | 111.60 | 108.70 | 440.00 | 417.00 | 300 |
| Dec 13, 2023 | 103.60 | 103.60 | 103.60 | 440.00 | 417.00 | 1,030 |
| Dec 12, 2023 | 104.00 | 104.00 | 103.60 | 440.00 | 417.00 | 88 |
| Dec 11, 2023 | 106.00 | 106.00 | 105.20 | 440.00 | 417.00 | 24 |
| Dec 8, 2023 | 104.40 | 104.40 | 104.40 | 440.00 | 417.00 | 323 |
| Dec 7, 2023 | 99.80 | 103.60 | 99.80 | 440.00 | 417.00 | 420 |
| Dec 6, 2023 | 100.40 | 102.80 | 100.40 | 440.00 | 417.00 | 1,197 |
| Dec 5, 2023 | 98.40 | 100.80 | 97.10 | 440.00 | 417.00 | 3,351 |
| Dec 4, 2023 | 99.90 | 99.90 | 98.00 | 440.00 | 417.00 | 602 |
| Dec 1, 2023 | 97.10 | 98.50 | 97.10 | 440.00 | 417.00 | 846 |
| Nov 30, 2023 | 95.20 | 98.20 | 95.20 | 440.00 | 417.00 | 296 |
| Nov 29, 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Nov 28, 2023 | 96.90 | 96.90 | 96.90 | 440.00 | 417.00 | 134 |
| Nov 27, 2023 | 99.90 | 100.00 | 99.40 | 440.00 | 417.00 | 78 |
| Nov 24, 2023 | 99.30 | 99.30 | 99.10 | 440.00 | 417.00 | 383 |
| Nov 23, 2023 | 99.50 | 99.50 | 99.50 | 440.00 | 417.00 | 63 |
| Nov 22, 2023 | 100.00 | 100.80 | 100.00 | 440.00 | 417.00 | 350 |
| Nov 21, 2023 | 102.00 | 102.00 | 100.00 | 440.00 | 417.00 | 342 |
| Nov 20, 2023 | 102.60 | 102.60 | 102.60 | 440.00 | 417.00 | 132 |
| Nov 17, 2023 | 100.20 | 102.60 | 100.20 | 440.00 | 417.00 | 225 |
| Nov 16, 2023 | 102.40 | 102.40 | 102.40 | 440.00 | 417.00 | 112 |
| Nov 15, 2023 | 104.20 | 104.20 | 102.80 | 440.00 | 417.00 | 1,114 |
| Nov 14, 2023 | 103.20 | 103.20 | 103.20 | 440.00 | 417.00 | 28 |
| Nov 13, 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Nov 10, 2023 | 96.50 | 96.50 | 96.50 | 440.00 | 417.00 | 32 |
| Nov 9, 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Nov 8, 2023 | 98.00 | 98.10 | 98.00 | 440.00 | 417.00 | 177 |
| Nov 7, 2023 | 98.60 | 98.80 | 98.40 | 440.00 | 417.00 | 296 |
| Nov 6, 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Nov 3, 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| Nov 2, 2023 | 99.40 | 100.40 | 99.20 | 440.00 | 417.00 | 4 |
| Nov 1, 2023 | 94.70 | 95.90 | 94.50 | 440.00 | 417.00 | 121 |
| Oct 31, 2023 | 96.00 | 96.20 | 95.80 | 440.00 | 417.00 | 2,528 |