Stockholm - Free Realtime Quote SEK
Fenix Outdoor International AG (FOI-B.ST)
As of 2:53 PM GMT+1. Market Open.
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 6, 2024 | 594.00 | 594.00 | 591.00 | 592.00 | 592.00 | 382 |
| Nov 5, 2024 | 596.00 | 596.00 | 587.00 | 594.00 | 594.00 | 990 |
| Nov 4, 2024 | 588.00 | 597.00 | 580.00 | 597.00 | 597.00 | 1,317 |
| Nov 1, 2024 | 598.00 | 598.00 | 586.00 | 587.00 | 587.00 | 329 |
| Oct 31, 2024 | 592.00 | 602.00 | 581.00 | 600.00 | 600.00 | 2,612 |
| Oct 30, 2024 | 599.00 | 606.00 | 592.00 | 592.00 | 592.00 | 1,798 |
| Oct 29, 2024 | 615.00 | 615.00 | 599.00 | 599.00 | 599.00 | 2,778 |
| Oct 28, 2024 | 601.00 | 616.00 | 601.00 | 616.00 | 616.00 | 6,585 |
| Oct 25, 2024 | 624.00 | 628.00 | 606.00 | 620.00 | 620.00 | 2,714 |
| Oct 24, 2024 | 604.00 | 625.00 | 604.00 | 623.00 | 623.00 | 1,601 |
| Oct 23, 2024 | 617.00 | 619.00 | 605.00 | 612.00 | 612.00 | 689 |
| Oct 22, 2024 | 604.00 | 623.00 | 602.00 | 623.00 | 623.00 | 1,009 |
| Oct 21, 2024 | 610.00 | 610.00 | 603.00 | 607.00 | 607.00 | 661 |
| Oct 18, 2024 | 602.00 | 611.00 | 602.00 | 610.00 | 610.00 | 551 |
| Oct 17, 2024 | 609.00 | 615.00 | 601.00 | 606.00 | 606.00 | 957 |
| Oct 16, 2024 | 615.00 | 615.00 | 604.00 | 609.00 | 609.00 | 670 |
| Oct 15, 2024 | 607.00 | 615.00 | 601.00 | 615.00 | 615.00 | 805 |
| Oct 14, 2024 | 615.00 | 616.00 | 607.00 | 607.00 | 607.00 | 1,595 |
| Oct 11, 2024 | 612.00 | 619.00 | 610.00 | 615.00 | 615.00 | 793 |
| Oct 10, 2024 | 624.00 | 632.00 | 606.00 | 619.00 | 619.00 | 797 |
| Oct 9, 2024 | 628.00 | 632.00 | 621.00 | 623.00 | 623.00 | 1,078 |
| Oct 8, 2024 | 630.00 | 635.00 | 628.00 | 633.00 | 633.00 | 759 |
| Oct 7, 2024 | 647.00 | 647.00 | 631.00 | 638.00 | 638.00 | 1,351 |
| Oct 4, 2024 | 622.00 | 647.00 | 622.00 | 647.00 | 647.00 | 848 |
| Oct 3, 2024 | 611.00 | 629.00 | 611.00 | 629.00 | 629.00 | 844 |
| Oct 2, 2024 | 623.00 | 623.00 | 612.00 | 623.00 | 623.00 | 398 |
| Oct 1, 2024 | 629.00 | 629.00 | 616.00 | 624.00 | 624.00 | 292 |
| Sep 30, 2024 | 627.00 | 629.00 | 610.00 | 629.00 | 629.00 | 1,038 |
| Sep 27, 2024 | 630.00 | 631.00 | 621.00 | 627.00 | 627.00 | 1,451 |
| Sep 26, 2024 | 625.00 | 630.00 | 611.00 | 618.00 | 618.00 | 2,580 |
| Sep 25, 2024 | 624.00 | 633.00 | 622.00 | 625.00 | 625.00 | 677 |
| Sep 24, 2024 | 630.00 | 632.00 | 621.00 | 625.00 | 625.00 | 3,159 |
| Sep 23, 2024 | 637.00 | 643.00 | 628.00 | 632.00 | 632.00 | 927 |
| Sep 20, 2024 | 636.00 | 642.00 | 631.00 | 637.00 | 637.00 | 2,564 |
| Sep 19, 2024 | 639.00 | 651.00 | 629.00 | 639.00 | 639.00 | 1,571 |
| Sep 18, 2024 | 631.00 | 636.00 | 629.00 | 632.00 | 632.00 | 219 |
| Sep 17, 2024 | 631.00 | 641.00 | 628.00 | 637.00 | 637.00 | 485 |
| Sep 16, 2024 | 630.00 | 639.00 | 630.00 | 631.00 | 631.00 | 155 |
| Sep 13, 2024 | 638.00 | 638.00 | 630.00 | 635.00 | 635.00 | 1,081 |
| Sep 12, 2024 | 636.00 | 638.00 | 625.00 | 638.00 | 638.00 | 1,819 |
| Sep 11, 2024 | 632.00 | 643.00 | 630.00 | 636.00 | 636.00 | 1,615 |
| Sep 10, 2024 | 633.00 | 643.00 | 632.00 | 640.00 | 640.00 | 1,239 |
| Sep 9, 2024 | 638.00 | 639.50 | 633.00 | 635.00 | 635.00 | 344 |
| Sep 6, 2024 | 635.00 | 642.00 | 630.00 | 642.00 | 642.00 | 300 |
| Sep 5, 2024 | 639.00 | 640.00 | 633.00 | 635.00 | 635.00 | 562 |
| Sep 4, 2024 | 634.00 | 641.00 | 630.00 | 639.00 | 639.00 | 1,163 |
| Sep 3, 2024 | 644.00 | 644.00 | 633.00 | 634.00 | 634.00 | 241 |
| Sep 2, 2024 | 639.00 | 646.00 | 631.00 | 643.00 | 643.00 | 1,471 |
| Aug 30, 2024 | 641.00 | 643.00 | 632.00 | 639.00 | 639.00 | 1,697 |
| Aug 29, 2024 | 637.00 | 649.00 | 636.00 | 644.00 | 644.00 | 966 |
| Aug 28, 2024 | 642.00 | 648.00 | 634.00 | 638.00 | 638.00 | 285 |
| Aug 27, 2024 | 645.00 | 649.00 | 634.00 | 642.00 | 642.00 | 572 |
| Aug 26, 2024 | 636.00 | 646.00 | 630.00 | 644.00 | 644.00 | 1,065 |
| Aug 23, 2024 | 639.00 | 640.00 | 630.00 | 636.00 | 636.00 | 378 |
| Aug 22, 2024 | 630.00 | 643.00 | 629.00 | 639.00 | 639.00 | 869 |
| Aug 21, 2024 | 638.00 | 638.00 | 629.00 | 630.00 | 630.00 | 1,453 |
| Aug 20, 2024 | 629.00 | 642.00 | 629.00 | 638.00 | 638.00 | 1,258 |
| Aug 19, 2024 | 637.00 | 637.00 | 625.00 | 629.00 | 629.00 | 889 |
| Aug 16, 2024 | 630.00 | 639.00 | 626.00 | 637.00 | 637.00 | 835 |
| Aug 15, 2024 | 626.00 | 638.00 | 626.00 | 630.00 | 630.00 | 797 |
| Aug 14, 2024 | 624.00 | 641.00 | 620.00 | 635.00 | 635.00 | 2,676 |
| Aug 13, 2024 | 622.00 | 630.00 | 620.00 | 626.00 | 626.00 | 1,079 |
| Aug 12, 2024 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | 410 |
| Aug 9, 2024 | 616.00 | 625.00 | 616.00 | 621.00 | 621.00 | 495 |
| Aug 8, 2024 | 631.00 | 643.00 | 616.00 | 616.00 | 616.00 | 1,056 |
| Aug 7, 2024 | 614.00 | 632.00 | 614.00 | 626.00 | 626.00 | 792 |
| Aug 6, 2024 | 624.00 | 630.00 | 610.00 | 610.00 | 610.00 | 1,011 |
| Aug 5, 2024 | 625.00 | 625.00 | 599.00 | 623.00 | 623.00 | 4,477 |
| Aug 2, 2024 | 626.00 | 642.00 | 625.00 | 625.00 | 625.00 | 1,850 |
| Aug 1, 2024 | 623.00 | 633.00 | 623.00 | 626.00 | 626.00 | 1,533 |
| Jul 31, 2024 | 623.00 | 635.00 | 622.00 | 623.00 | 623.00 | 1,671 |
| Jul 30, 2024 | 632.00 | 632.00 | 622.00 | 622.00 | 622.00 | 1,427 |
| Jul 29, 2024 | 628.00 | 638.00 | 623.00 | 630.00 | 630.00 | 1,138 |
| Jul 26, 2024 | 636.00 | 636.00 | 626.00 | 628.00 | 628.00 | 1,197 |
| Jul 25, 2024 | 632.00 | 632.00 | 619.00 | 631.00 | 631.00 | 3,935 |
| Jul 24, 2024 | 622.00 | 635.00 | 620.00 | 632.00 | 632.00 | 2,692 |
| Jul 23, 2024 | 655.00 | 655.00 | 611.00 | 622.00 | 622.00 | 11,400 |
| Jul 22, 2024 | 751.00 | 759.00 | 644.00 | 656.00 | 656.00 | 21,391 |
| Jul 19, 2024 | 753.00 | 759.00 | 748.00 | 750.00 | 750.00 | 744 |
| Jul 18, 2024 | 750.00 | 755.00 | 745.00 | 753.00 | 753.00 | 949 |
| Jul 17, 2024 | 754.00 | 755.00 | 750.00 | 750.00 | 750.00 | 418 |
| Jul 16, 2024 | 746.00 | 757.00 | 746.00 | 755.00 | 755.00 | 1,199 |
| Jul 15, 2024 | 750.00 | 754.00 | 742.00 | 746.00 | 746.00 | 732 |
| Jul 12, 2024 | 747.00 | 751.00 | 741.00 | 750.00 | 750.00 | 1,694 |
| Jul 11, 2024 | 745.00 | 747.00 | 738.00 | 747.00 | 747.00 | 1,135 |
| Jul 10, 2024 | 746.00 | 748.00 | 740.00 | 741.00 | 741.00 | 679 |
| Jul 9, 2024 | 748.00 | 748.00 | 744.00 | 747.00 | 747.00 | 379 |
| Jul 8, 2024 | 738.00 | 750.00 | 737.00 | 741.00 | 741.00 | 1,097 |
| Jul 5, 2024 | 732.00 | 738.00 | 732.00 | 738.00 | 738.00 | 1,864 |
| Jul 4, 2024 | 734.00 | 735.00 | 727.00 | 732.00 | 732.00 | 794 |
| Jul 3, 2024 | 725.00 | 737.00 | 724.00 | 733.00 | 733.00 | 782 |
| Jul 2, 2024 | 725.00 | 735.00 | 724.00 | 726.00 | 726.00 | 992 |
| Jul 1, 2024 | 724.00 | 735.00 | 715.00 | 724.00 | 724.00 | 3,069 |
| Jun 28, 2024 | 717.00 | 724.00 | 717.00 | 723.00 | 723.00 | 860 |
| Jun 27, 2024 | 747.00 | 747.00 | 712.00 | 715.00 | 715.00 | 1,846 |
| Jun 26, 2024 | 710.00 | 723.00 | 704.00 | 716.00 | 716.00 | 2,417 |
| Jun 25, 2024 | 719.00 | 721.00 | 710.00 | 710.00 | 710.00 | 1,227 |
| Jun 24, 2024 | 712.00 | 725.00 | 697.00 | 719.00 | 719.00 | 2,821 |
| Jun 20, 2024 | 709.00 | 714.00 | 708.00 | 712.00 | 712.00 | 2,154 |
| Jun 19, 2024 | 706.00 | 713.00 | 705.00 | 709.00 | 709.00 | 914 |
| Jun 18, 2024 | 707.00 | 724.00 | 705.00 | 705.00 | 705.00 | 1,482 |
| Jun 17, 2024 | 706.00 | 709.00 | 705.00 | 707.00 | 707.00 | 2,404 |
| Jun 14, 2024 | 712.00 | 724.00 | 708.00 | 711.00 | 711.00 | 831 |
| Jun 13, 2024 | 724.00 | 724.00 | 711.00 | 712.00 | 712.00 | 664 |
| Jun 12, 2024 | 707.00 | 733.00 | 707.00 | 724.00 | 724.00 | 2,327 |
| Jun 11, 2024 | 708.00 | 711.00 | 706.00 | 707.00 | 707.00 | 447 |
| Jun 10, 2024 | 706.00 | 711.00 | 702.00 | 708.00 | 708.00 | 518 |
| Jun 7, 2024 | 716.00 | 722.00 | 701.00 | 706.00 | 706.00 | 960 |
| Jun 5, 2024 | 706.00 | 719.00 | 702.00 | 712.00 | 712.00 | 1,360 |
| Jun 4, 2024 | 709.00 | 715.00 | 700.00 | 705.00 | 705.00 | 951 |
| Jun 3, 2024 | 704.00 | 715.00 | 697.00 | 709.00 | 709.00 | 2,314 |
| May 31, 2024 | 729.00 | 732.00 | 695.00 | 695.00 | 695.00 | 7,689 |
| May 30, 2024 | 733.00 | 742.00 | 729.00 | 735.00 | 735.00 | 1,948 |
| May 29, 2024 | 730.00 | 740.00 | 730.00 | 733.00 | 733.00 | 2,001 |
| May 28, 2024 | 709.00 | 734.00 | 708.00 | 728.00 | 728.00 | 4,794 |
| May 27, 2024 | 708.00 | 709.00 | 700.00 | 709.00 | 709.00 | 1,748 |
| May 24, 2024 | 695.00 | 708.00 | 691.00 | 708.00 | 708.00 | 10,439 |
| May 23, 2024 | 704.00 | 704.00 | 694.00 | 695.00 | 695.00 | 3,701 |
| May 22, 2024 | 699.00 | 704.00 | 695.00 | 704.00 | 704.00 | 4,866 |
| May 21, 2024 | 701.00 | 705.00 | 694.00 | 699.00 | 699.00 | 2,627 |
| May 20, 2024 | 700.00 | 707.00 | 694.00 | 700.00 | 700.00 | 2,873 |
| May 17, 2024 | 702.00 | 702.00 | 696.00 | 698.00 | 698.00 | 1,661 |
| May 16, 2024 | 700.00 | 706.00 | 695.00 | 702.00 | 702.00 | 3,307 |
| May 15, 2024 | 690.00 | 700.00 | 686.00 | 697.00 | 697.00 | 1,216 |
| May 14, 2024 | 690.00 | 699.00 | 684.00 | 695.00 | 695.00 | 941 |
| May 13, 2024 | 692.00 | 698.00 | 681.00 | 695.00 | 695.00 | 1,584 |
| May 10, 2024 | 702.00 | 709.00 | 688.00 | 692.00 | 692.00 | 2,155 |
| May 8, 2024 | 695.00 | 701.00 | 691.00 | 701.00 | 701.00 | 1,199 |
| May 7, 2024 | 701.00 | 703.00 | 690.00 | 691.00 | 691.00 | 1,473 |
| May 6, 2024 | 704.00 | 704.00 | 695.00 | 704.00 | 704.00 | 2,661 |
| May 3, 2024 | 15.00 Dividend | |||||
| May 3, 2024 | 695.00 | 715.00 | 695.00 | 704.00 | 704.00 | 1,913 |
| May 2, 2024 | 694.00 | 720.00 | 667.00 | 710.00 | 695.00 | 7,449 |
| Apr 30, 2024 | 697.00 | 698.00 | 687.00 | 694.00 | 679.34 | 1,614 |
| Apr 29, 2024 | 702.00 | 702.00 | 690.00 | 694.00 | 679.34 | 2,050 |
| Apr 26, 2024 | 697.00 | 709.00 | 697.00 | 702.00 | 687.17 | 677 |
| Apr 25, 2024 | 701.00 | 703.00 | 694.00 | 696.00 | 681.30 | 629 |
| Apr 24, 2024 | 699.00 | 703.00 | 697.00 | 701.00 | 686.19 | 872 |
| Apr 23, 2024 | 707.00 | 717.00 | 697.00 | 708.00 | 693.04 | 1,322 |
| Apr 22, 2024 | 693.00 | 722.00 | 693.00 | 707.00 | 692.06 | 1,738 |
| Apr 19, 2024 | 700.00 | 704.00 | 686.00 | 693.00 | 678.36 | 844 |
| Apr 18, 2024 | 691.00 | 699.00 | 684.00 | 690.00 | 675.42 | 807 |
| Apr 17, 2024 | 688.00 | 690.00 | 678.00 | 686.00 | 671.51 | 1,225 |
| Apr 16, 2024 | 701.00 | 712.00 | 690.00 | 690.00 | 675.42 | 1,698 |
| Apr 15, 2024 | 713.00 | 719.00 | 702.00 | 704.00 | 689.13 | 1,142 |
| Apr 12, 2024 | 714.00 | 730.00 | 709.00 | 709.00 | 694.02 | 3,353 |
| Apr 11, 2024 | 700.00 | 715.00 | 700.00 | 714.00 | 698.92 | 2,501 |
| Apr 10, 2024 | 712.00 | 715.00 | 702.00 | 702.00 | 687.17 | 1,264 |
| Apr 9, 2024 | 719.00 | 720.00 | 712.00 | 712.00 | 696.96 | 1,787 |
| Apr 8, 2024 | 700.00 | 715.00 | 700.00 | 715.00 | 699.89 | 10,575 |
| Apr 5, 2024 | 692.00 | 700.00 | 688.00 | 699.00 | 684.23 | 5,940 |
| Apr 4, 2024 | 699.00 | 700.00 | 692.00 | 692.00 | 677.38 | 1,905 |
| Apr 3, 2024 | 700.00 | 700.00 | 688.00 | 699.00 | 684.23 | 3,618 |
| Apr 2, 2024 | 690.00 | 700.00 | 689.00 | 700.00 | 685.21 | 6,272 |
| Mar 28, 2024 | 675.00 | 692.00 | 665.00 | 690.00 | 675.42 | 10,012 |
| Mar 27, 2024 | 638.00 | 656.00 | 636.00 | 655.00 | 641.16 | 3,577 |
| Mar 26, 2024 | 636.00 | 646.00 | 636.00 | 638.00 | 624.52 | 1,688 |
| Mar 25, 2024 | 646.00 | 646.00 | 631.00 | 636.00 | 622.56 | 1,709 |
| Mar 22, 2024 | 635.00 | 642.00 | 633.00 | 640.00 | 626.48 | 1,120 |
| Mar 21, 2024 | 635.00 | 646.00 | 632.00 | 636.00 | 622.56 | 2,291 |
| Mar 20, 2024 | 635.00 | 648.00 | 633.00 | 633.00 | 619.63 | 1,190 |
| Mar 19, 2024 | 637.00 | 639.00 | 634.00 | 635.00 | 621.58 | 921 |
| Mar 18, 2024 | 638.00 | 647.00 | 634.00 | 637.00 | 623.54 | 1,197 |
| Mar 15, 2024 | 637.00 | 648.00 | 634.00 | 638.00 | 624.52 | 2,025 |
| Mar 14, 2024 | 635.00 | 642.00 | 634.00 | 637.00 | 623.54 | 473 |
| Mar 13, 2024 | 644.00 | 654.00 | 638.00 | 640.00 | 626.48 | 1,743 |
| Mar 12, 2024 | 639.00 | 650.00 | 632.00 | 644.00 | 630.39 | 1,492 |
| Mar 11, 2024 | 627.00 | 639.00 | 624.00 | 639.00 | 625.50 | 1,144 |
| Mar 8, 2024 | 636.00 | 639.00 | 628.00 | 628.00 | 614.73 | 1,550 |
| Mar 7, 2024 | 640.00 | 640.00 | 627.00 | 636.00 | 622.56 | 2,248 |
| Mar 6, 2024 | 640.00 | 640.00 | 636.00 | 638.00 | 624.52 | 639 |
| Mar 5, 2024 | 639.00 | 651.00 | 635.00 | 640.00 | 626.48 | 2,861 |
| Mar 4, 2024 | 639.00 | 645.00 | 639.00 | 639.00 | 625.50 | 1,938 |
| Mar 1, 2024 | 648.00 | 649.00 | 639.00 | 639.00 | 625.50 | 2,370 |
| Feb 29, 2024 | 644.00 | 649.00 | 640.00 | 642.00 | 628.44 | 1,954 |
| Feb 28, 2024 | 642.00 | 665.00 | 642.00 | 644.00 | 630.39 | 585 |
| Feb 27, 2024 | 641.00 | 648.00 | 640.00 | 641.00 | 627.46 | 830 |
| Feb 26, 2024 | 645.00 | 645.00 | 640.00 | 640.00 | 626.48 | 2,382 |
| Feb 23, 2024 | 665.00 | 665.00 | 642.00 | 644.00 | 630.39 | 1,120 |
| Feb 22, 2024 | 660.00 | 661.00 | 652.00 | 654.00 | 640.18 | 816 |
| Feb 21, 2024 | 654.00 | 665.00 | 652.00 | 659.00 | 645.08 | 721 |
| Feb 20, 2024 | 650.00 | 669.00 | 650.00 | 654.00 | 640.18 | 23,757 |
| Feb 19, 2024 | 655.00 | 655.00 | 644.00 | 644.00 | 630.39 | 1,474 |
| Feb 16, 2024 | 665.00 | 669.00 | 650.00 | 656.00 | 642.14 | 2,888 |
| Feb 15, 2024 | 661.00 | 672.00 | 657.00 | 664.00 | 649.97 | 3,907 |
| Feb 14, 2024 | 655.00 | 670.00 | 655.00 | 661.00 | 647.04 | 5,110 |
| Feb 13, 2024 | 650.00 | 674.00 | 635.00 | 647.00 | 633.33 | 16,669 |
| Feb 12, 2024 | 716.00 | 726.00 | 716.00 | 721.00 | 705.77 | 2,269 |
| Feb 9, 2024 | 713.00 | 723.00 | 713.00 | 716.00 | 700.87 | 521 |
| Feb 8, 2024 | 712.00 | 730.00 | 712.00 | 721.00 | 705.77 | 1,623 |
| Feb 7, 2024 | 720.00 | 730.00 | 713.00 | 723.00 | 707.73 | 2,058 |
| Feb 6, 2024 | 728.00 | 732.00 | 725.00 | 725.00 | 709.68 | 96 |
| Feb 5, 2024 | 735.00 | 735.00 | 727.00 | 727.00 | 711.64 | 635 |
| Feb 2, 2024 | 740.00 | 743.00 | 734.00 | 738.00 | 722.41 | 1,326 |
| Feb 1, 2024 | 738.00 | 749.00 | 737.00 | 738.00 | 722.41 | 1,282 |
| Jan 31, 2024 | 744.00 | 761.00 | 735.00 | 744.00 | 728.28 | 2,350 |
| Jan 30, 2024 | 752.00 | 756.00 | 736.00 | 744.00 | 728.28 | 1,771 |
| Jan 29, 2024 | 751.00 | 761.00 | 743.00 | 750.00 | 734.15 | 977 |
| Jan 26, 2024 | 760.00 | 760.00 | 749.00 | 751.00 | 735.13 | 1,025 |
| Jan 25, 2024 | 744.00 | 764.00 | 737.00 | 752.00 | 736.11 | 3,631 |
| Jan 24, 2024 | 745.00 | 747.00 | 735.00 | 746.00 | 730.24 | 690 |
| Jan 23, 2024 | 745.00 | 745.00 | 737.00 | 744.00 | 728.28 | 419 |
| Jan 22, 2024 | 742.00 | 758.00 | 735.00 | 735.00 | 719.47 | 711 |
| Jan 19, 2024 | 744.00 | 750.00 | 735.00 | 735.00 | 719.47 | 458 |
| Jan 18, 2024 | 747.00 | 749.00 | 740.00 | 744.00 | 728.28 | 1,373 |
| Jan 17, 2024 | 743.00 | 750.00 | 740.00 | 747.00 | 731.22 | 21,124 |
| Jan 16, 2024 | 751.00 | 763.00 | 738.00 | 743.00 | 727.30 | 2,154 |
| Jan 15, 2024 | 751.00 | 751.00 | 735.00 | 749.00 | 733.18 | 1,431 |
| Jan 12, 2024 | 755.00 | 763.00 | 744.00 | 750.00 | 734.15 | 1,246 |
| Jan 11, 2024 | 761.00 | 772.00 | 750.00 | 750.00 | 734.15 | 750 |
| Jan 10, 2024 | 770.00 | 774.00 | 755.00 | 761.00 | 744.92 | 1,840 |
| Jan 9, 2024 | 777.00 | 777.00 | 754.00 | 770.00 | 753.73 | 1,907 |
| Jan 8, 2024 | 759.00 | 768.00 | 752.00 | 765.00 | 748.84 | 931 |
| Jan 5, 2024 | 767.00 | 767.00 | 743.00 | 759.00 | 742.96 | 784 |
| Jan 4, 2024 | 768.00 | 768.00 | 751.00 | 767.00 | 750.80 | 1,829 |
| Jan 3, 2024 | 752.00 | 769.00 | 735.00 | 765.00 | 748.84 | 1,761 |
| Jan 2, 2024 | 774.00 | 774.00 | 752.00 | 752.00 | 736.11 | 880 |
| Dec 29, 2023 | 768.00 | 774.00 | 763.00 | 774.00 | 757.65 | 867 |
| Dec 28, 2023 | 768.00 | 778.00 | 759.00 | 768.00 | 751.77 | 1,109 |
| Dec 27, 2023 | 762.00 | 777.00 | 758.00 | 768.00 | 751.77 | 892 |
| Dec 22, 2023 | 755.00 | 763.00 | 730.00 | 761.00 | 744.92 | 1,157 |
| Dec 21, 2023 | 767.00 | 767.00 | 756.00 | 763.00 | 746.88 | 745 |
| Dec 20, 2023 | 775.00 | 775.00 | 759.00 | 773.00 | 756.67 | 915 |
| Dec 19, 2023 | 756.00 | 775.00 | 737.00 | 775.00 | 758.63 | 2,238 |
| Dec 18, 2023 | 769.00 | 772.00 | 754.00 | 763.00 | 746.88 | 1,235 |
| Dec 15, 2023 | 756.00 | 770.00 | 747.00 | 769.00 | 752.75 | 2,466 |
| Dec 14, 2023 | 741.00 | 767.00 | 739.00 | 756.00 | 740.03 | 1,340 |
| Dec 13, 2023 | 712.00 | 742.00 | 702.00 | 742.00 | 726.32 | 10,106 |
| Dec 12, 2023 | 712.00 | 725.00 | 708.00 | 713.00 | 697.94 | 51,752 |
| Dec 11, 2023 | 715.00 | 724.00 | 703.00 | 712.00 | 696.96 | 1,609 |
| Dec 8, 2023 | 718.00 | 720.00 | 701.00 | 715.00 | 699.89 | 2,519 |
| Dec 7, 2023 | 727.00 | 727.00 | 703.00 | 718.00 | 702.83 | 763 |
| Dec 6, 2023 | 712.00 | 730.00 | 690.00 | 727.00 | 711.64 | 2,277 |
| Dec 5, 2023 | 717.00 | 728.00 | 710.00 | 710.00 | 695.00 | 1,415 |
| Dec 4, 2023 | 760.00 | 760.00 | 715.00 | 717.00 | 701.85 | 3,250 |
| Dec 1, 2023 | 771.00 | 771.00 | 751.00 | 751.00 | 735.13 | 2,341 |
| Nov 30, 2023 | 750.00 | 771.00 | 748.00 | 771.00 | 754.71 | 2,110 |
| Nov 29, 2023 | 732.00 | 756.00 | 732.00 | 741.00 | 725.35 | 3,019 |
| Nov 28, 2023 | 728.00 | 732.00 | 718.00 | 732.00 | 716.54 | 631 |
| Nov 27, 2023 | 720.00 | 732.00 | 720.00 | 728.00 | 712.62 | 508 |
| Nov 24, 2023 | 716.00 | 727.00 | 712.00 | 718.00 | 702.83 | 492 |
| Nov 23, 2023 | 716.00 | 717.00 | 710.00 | 716.00 | 700.87 | 518 |
| Nov 22, 2023 | 720.00 | 720.00 | 708.00 | 717.00 | 701.85 | 1,673 |
| Nov 21, 2023 | 710.00 | 718.00 | 693.00 | 716.00 | 700.87 | 1,886 |
| Nov 20, 2023 | 700.00 | 727.00 | 700.00 | 711.00 | 695.98 | 1,993 |
| Nov 17, 2023 | 694.00 | 704.00 | 681.00 | 699.00 | 684.23 | 879 |
| Nov 16, 2023 | 709.00 | 710.00 | 698.00 | 701.00 | 686.19 | 541 |
| Nov 15, 2023 | 685.00 | 714.00 | 679.00 | 703.00 | 688.15 | 1,996 |
| Nov 14, 2023 | 690.00 | 694.00 | 675.00 | 685.00 | 670.53 | 834 |
| Nov 13, 2023 | 662.00 | 692.00 | 662.00 | 690.00 | 675.42 | 1,435 |
| Nov 10, 2023 | 670.00 | 681.00 | 662.00 | 662.00 | 648.01 | 829 |
| Nov 9, 2023 | 662.00 | 676.00 | 662.00 | 670.00 | 655.85 | 1,076 |
| Nov 8, 2023 | 668.00 | 674.00 | 650.00 | 660.00 | 646.06 | 720 |
| Nov 7, 2023 | 657.00 | 670.00 | 646.00 | 670.00 | 655.85 | 958 |
| Nov 6, 2023 | 647.00 | 668.00 | 647.00 | 657.00 | 643.12 | 958 |