Oslo - Delayed Quote NOK
Aker BioMarine ASA (AKBM.OL)
53.20
+0.90
+(1.72%)
At close: April 23 at 4:25:25 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 53.50 | 54.00 | 52.60 | 53.20 | 53.20 | 12,569 |
| Apr 22, 2025 | 52.00 | 52.40 | 51.20 | 52.30 | 52.30 | 8,248 |
| Apr 16, 2025 | 53.90 | 53.90 | 51.30 | 52.00 | 52.00 | 27,975 |
| Apr 15, 2025 | 53.00 | 54.80 | 53.00 | 53.00 | 53.00 | 35,140 |
| Apr 14, 2025 | 52.00 | 54.10 | 49.30 | 54.10 | 54.10 | 41,579 |
| Apr 11, 2025 | 51.00 | 51.00 | 48.00 | 49.20 | 49.20 | 31,954 |
| Apr 10, 2025 | 55.00 | 55.00 | 49.25 | 50.10 | 50.10 | 44,431 |
| Apr 9, 2025 | 52.90 | 52.90 | 49.05 | 50.80 | 50.80 | 38,274 |
| Apr 8, 2025 | 53.40 | 53.40 | 50.20 | 52.30 | 52.30 | 22,511 |
| Apr 7, 2025 | 48.00 | 52.20 | 43.65 | 52.20 | 52.20 | 93,404 |
| Apr 4, 2025 | 52.50 | 53.60 | 48.00 | 50.00 | 50.00 | 82,644 |
| Apr 3, 2025 | 54.00 | 54.00 | 49.10 | 52.50 | 52.50 | 10,090 |
| Apr 2, 2025 | 55.50 | 55.70 | 53.10 | 54.00 | 54.00 | 46,561 |
| Apr 1, 2025 | 56.50 | 59.00 | 55.60 | 56.00 | 56.00 | 31,086 |
| Mar 31, 2025 | 59.70 | 59.90 | 55.60 | 56.60 | 56.60 | 65,575 |
| Mar 28, 2025 | 59.90 | 60.50 | 59.30 | 59.30 | 59.30 | 14,405 |
| Mar 27, 2025 | 61.50 | 61.50 | 59.40 | 59.90 | 59.90 | 14,022 |
| Mar 26, 2025 | 60.50 | 61.50 | 59.90 | 60.90 | 60.90 | 21,532 |
| Mar 25, 2025 | 59.80 | 61.90 | 59.80 | 60.50 | 60.50 | 9,589 |
| Mar 24, 2025 | 59.00 | 62.30 | 58.00 | 62.30 | 62.30 | 62,466 |
| Mar 21, 2025 | 56.10 | 58.70 | 56.10 | 57.80 | 57.80 | 83,539 |
| Mar 20, 2025 | 58.40 | 58.40 | 54.80 | 56.00 | 56.00 | 63,526 |
| Mar 19, 2025 | 57.90 | 58.00 | 57.00 | 57.50 | 57.50 | 14,067 |
| Mar 18, 2025 | 57.80 | 58.60 | 57.00 | 57.50 | 57.50 | 26,415 |
| Mar 17, 2025 | 57.50 | 58.70 | 57.10 | 57.90 | 57.90 | 29,220 |
| Mar 14, 2025 | 55.20 | 58.10 | 55.20 | 58.00 | 58.00 | 21,984 |
| Mar 13, 2025 | 58.50 | 58.50 | 55.00 | 56.00 | 56.00 | 29,883 |
| Mar 12, 2025 | 57.00 | 58.90 | 57.00 | 57.20 | 57.20 | 50,454 |
| Mar 11, 2025 | 60.70 | 60.70 | 56.60 | 58.00 | 58.00 | 62,065 |
| Mar 10, 2025 | 64.40 | 64.50 | 60.50 | 60.70 | 60.70 | 80,962 |
| Mar 7, 2025 | 65.10 | 65.10 | 63.70 | 64.40 | 64.40 | 11,556 |
| Mar 6, 2025 | 63.40 | 65.10 | 63.40 | 65.10 | 65.10 | 11,703 |
| Mar 5, 2025 | 64.70 | 66.40 | 63.30 | 63.30 | 63.30 | 196,258 |
| Mar 4, 2025 | 65.70 | 66.30 | 64.20 | 65.40 | 65.40 | 137,834 |
| Mar 3, 2025 | 66.20 | 66.70 | 65.60 | 66.30 | 66.30 | 10,638 |
| Feb 28, 2025 | 69.50 | 69.50 | 66.20 | 66.60 | 66.60 | 30,059 |
| Feb 27, 2025 | 70.90 | 70.90 | 67.60 | 68.50 | 68.50 | 12,430 |
| Feb 26, 2025 | 67.10 | 70.90 | 67.10 | 69.00 | 69.00 | 51,263 |
| Feb 25, 2025 | 67.80 | 67.80 | 67.10 | 67.50 | 67.50 | 8,141 |
| Feb 24, 2025 | 68.30 | 68.30 | 64.90 | 66.60 | 66.60 | 202,593 |
| Feb 21, 2025 | 66.40 | 67.60 | 66.00 | 66.70 | 66.70 | 18,717 |
| Feb 20, 2025 | 69.20 | 69.20 | 64.90 | 64.90 | 64.90 | 19,161 |
| Feb 19, 2025 | 68.90 | 69.20 | 67.60 | 68.40 | 68.40 | 7,744 |
| Feb 18, 2025 | 71.00 | 71.00 | 67.30 | 68.00 | 68.00 | 28,132 |
| Feb 17, 2025 | 71.30 | 73.40 | 69.50 | 70.20 | 70.20 | 17,171 |
| Feb 14, 2025 | 65.00 | 71.00 | 65.00 | 71.00 | 71.00 | 233,566 |
| Feb 13, 2025 | 63.90 | 67.80 | 61.10 | 67.00 | 67.00 | 183,667 |
| Feb 12, 2025 | 61.50 | 63.60 | 60.70 | 63.50 | 63.50 | 68,146 |
| Feb 11, 2025 | 62.40 | 62.40 | 60.30 | 61.30 | 61.30 | 17,951 |
| Feb 10, 2025 | 64.10 | 64.10 | 61.40 | 62.40 | 62.40 | 34,328 |
| Feb 7, 2025 | 65.30 | 65.30 | 63.80 | 64.10 | 64.10 | 15,089 |
| Feb 6, 2025 | 63.70 | 65.70 | 63.70 | 65.30 | 65.30 | 4,926 |
| Feb 5, 2025 | 66.00 | 66.00 | 64.20 | 65.00 | 65.00 | 56,054 |
| Feb 4, 2025 | 64.30 | 66.00 | 64.30 | 66.00 | 66.00 | 13,935 |
| Feb 3, 2025 | 64.00 | 64.90 | 63.30 | 64.30 | 64.30 | 31,028 |
| Jan 31, 2025 | 65.80 | 65.80 | 64.50 | 65.20 | 65.20 | 41,664 |
| Jan 30, 2025 | 66.00 | 66.20 | 65.00 | 65.80 | 65.80 | 24,983 |
| Jan 29, 2025 | 64.00 | 65.90 | 64.00 | 65.80 | 65.80 | 13,322 |
| Jan 28, 2025 | 64.90 | 64.90 | 63.70 | 64.00 | 64.00 | 15,007 |
| Jan 27, 2025 | 66.20 | 66.20 | 63.60 | 64.50 | 64.50 | 30,884 |
| Jan 24, 2025 | 66.00 | 66.60 | 65.00 | 65.00 | 65.00 | 15,323 |
| Jan 23, 2025 | 65.20 | 66.70 | 64.10 | 65.60 | 65.60 | 3,220 |
| Jan 22, 2025 | 66.60 | 66.60 | 64.80 | 66.20 | 66.20 | 14,110 |
| Jan 21, 2025 | 67.90 | 67.90 | 64.10 | 64.70 | 64.70 | 12,257 |
| Jan 20, 2025 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 11,178 |
| Jan 17, 2025 | 61.20 | 65.50 | 60.50 | 64.40 | 64.40 | 39,185 |
| Jan 16, 2025 | 65.10 | 65.90 | 64.70 | 65.50 | 65.50 | 6,062 |
| Jan 15, 2025 | 65.10 | 65.70 | 64.40 | 65.10 | 65.10 | 17,407 |
| Jan 14, 2025 | 63.90 | 65.30 | 63.50 | 65.00 | 65.00 | 42,285 |
| Jan 13, 2025 | 65.00 | 65.30 | 62.90 | 63.80 | 63.80 | 57,593 |
| Jan 10, 2025 | 67.00 | 67.20 | 64.60 | 65.00 | 65.00 | 32,427 |
| Jan 9, 2025 | 66.40 | 67.50 | 64.70 | 67.00 | 67.00 | 23,558 |
| Jan 8, 2025 | 62.80 | 65.80 | 62.80 | 65.00 | 65.00 | 37,375 |
| Jan 7, 2025 | 64.30 | 64.60 | 63.30 | 63.60 | 63.60 | 41,305 |
| Jan 6, 2025 | 64.60 | 66.00 | 63.80 | 65.20 | 65.20 | 27,661 |
| Jan 3, 2025 | 67.80 | 67.80 | 64.70 | 65.30 | 65.30 | 19,612 |
| Jan 2, 2025 | 68.00 | 68.50 | 66.20 | 66.20 | 66.20 | 15,711 |
| Dec 30, 2024 | 67.00 | 68.90 | 66.00 | 67.10 | 67.10 | 39,358 |
| Dec 27, 2024 | 65.40 | 67.80 | 65.20 | 67.10 | 67.10 | 92,911 |
| Dec 23, 2024 | 67.00 | 67.00 | 64.80 | 65.90 | 65.90 | 85,040 |
| Dec 20, 2024 | 65.60 | 66.20 | 64.00 | 65.70 | 65.70 | 98,949 |
| Dec 19, 2024 | 67.00 | 67.00 | 65.80 | 66.00 | 66.00 | 120,893 |
| Dec 18, 2024 | 68.30 | 68.30 | 65.90 | 67.50 | 67.50 | 30,799 |
| Dec 17, 2024 | 64.00 | 68.70 | 63.00 | 67.70 | 67.70 | 72,953 |
| Dec 16, 2024 | 67.10 | 68.70 | 64.40 | 64.60 | 64.60 | 65,496 |
| Dec 13, 2024 | 68.50 | 69.80 | 66.60 | 67.00 | 67.00 | 32,053 |
| Dec 12, 2024 | 67.00 | 68.00 | 65.70 | 67.90 | 67.90 | 71,935 |
| Dec 11, 2024 | 65.20 | 66.90 | 64.80 | 66.00 | 66.00 | 96,605 |
| Dec 10, 2024 | 63.80 | 65.00 | 63.30 | 63.40 | 63.40 | 73,670 |
| Dec 9, 2024 | 62.30 | 64.50 | 61.60 | 64.50 | 64.50 | 60,445 |
| Dec 6, 2024 | 60.90 | 63.80 | 60.00 | 63.00 | 63.00 | 96,925 |
| Dec 5, 2024 | 58.50 | 60.90 | 58.50 | 60.80 | 60.80 | 35,337 |
| Dec 4, 2024 | 59.30 | 59.50 | 58.10 | 59.00 | 59.00 | 38,889 |
| Dec 3, 2024 | 56.50 | 59.30 | 56.50 | 58.30 | 58.30 | 41,836 |
| Dec 2, 2024 | 59.50 | 62.40 | 57.60 | 57.80 | 57.80 | 41,312 |
| Nov 29, 2024 | 59.50 | 61.00 | 59.50 | 60.00 | 60.00 | 52,517 |
| Nov 28, 2024 | 61.00 | 61.00 | 59.40 | 60.00 | 60.00 | 46,578 |
| Nov 27, 2024 | 57.10 | 60.90 | 57.10 | 59.90 | 59.90 | 45,170 |
| Nov 26, 2024 | 62.40 | 63.40 | 59.30 | 59.40 | 59.40 | 34,501 |
| Nov 25, 2024 | 57.60 | 60.70 | 57.10 | 60.00 | 60.00 | 85,140 |
| Nov 22, 2024 | 52.70 | 57.20 | 52.70 | 57.10 | 57.10 | 316,758 |
| Nov 21, 2024 | 51.20 | 52.50 | 50.30 | 52.50 | 52.50 | 41,207 |
| Nov 20, 2024 | 49.50 | 51.10 | 48.60 | 50.70 | 50.70 | 60,109 |
| Nov 19, 2024 | 48.90 | 50.00 | 48.00 | 49.15 | 49.15 | 46,669 |
| Nov 18, 2024 | 50.40 | 50.90 | 48.25 | 48.25 | 48.25 | 24,920 |
| Nov 15, 2024 | 48.50 | 51.20 | 48.50 | 51.20 | 51.20 | 55,765 |
| Nov 14, 2024 | 49.90 | 50.70 | 48.25 | 48.65 | 48.65 | 35,660 |
| Nov 13, 2024 | 51.00 | 51.00 | 48.25 | 49.90 | 49.90 | 32,324 |
| Nov 12, 2024 | 48.00 | 49.10 | 47.80 | 48.00 | 48.00 | 26,062 |
| Nov 11, 2024 | 48.00 | 48.55 | 46.95 | 48.00 | 48.00 | 58,837 |
| Nov 8, 2024 | 47.30 | 48.55 | 46.55 | 48.55 | 48.55 | 62,186 |
| Nov 7, 2024 | 45.00 | 47.95 | 45.00 | 47.65 | 47.65 | 109,159 |
| Nov 6, 2024 | 47.50 | 48.35 | 46.50 | 47.65 | 47.65 | 155,610 |
| Nov 5, 2024 | 42.30 | 47.50 | 42.30 | 46.95 | 46.95 | 62,149 |
| Nov 4, 2024 | 49.50 | 49.50 | 46.65 | 46.65 | 46.65 | 122,616 |
| Nov 1, 2024 | 49.80 | 52.50 | 46.00 | 47.90 | 47.90 | 140,719 |
| Oct 31, 2024 | 50.90 | 52.40 | 50.10 | 50.50 | 50.50 | 27,907 |
| Oct 30, 2024 | 50.50 | 52.40 | 50.30 | 51.30 | 51.30 | 27,489 |
| Oct 29, 2024 | 52.30 | 52.40 | 51.50 | 51.50 | 51.50 | 19,524 |
| Oct 28, 2024 | 51.00 | 52.40 | 49.50 | 52.40 | 52.40 | 98,113 |
| Oct 25, 2024 | 50.00 | 50.20 | 48.05 | 49.85 | 49.85 | 40,518 |
| Oct 24, 2024 | 48.90 | 50.00 | 48.90 | 49.30 | 49.30 | 43,699 |
| Oct 23, 2024 | 53.10 | 53.10 | 49.75 | 49.75 | 49.75 | 13,903 |
| Oct 22, 2024 | 52.00 | 52.90 | 51.20 | 51.60 | 51.60 | 74,695 |
| Oct 21, 2024 | 53.00 | 53.00 | 52.00 | 52.40 | 52.40 | 58,199 |
| Oct 18, 2024 | 52.30 | 52.60 | 51.50 | 52.60 | 52.60 | 30,643 |
| Oct 17, 2024 | 53.20 | 53.20 | 51.00 | 51.70 | 51.70 | 439,259 |
| Oct 16, 2024 | 50.70 | 53.00 | 50.20 | 52.90 | 52.90 | 37,868 |
| Oct 15, 2024 | 49.50 | 50.40 | 48.80 | 50.20 | 50.20 | 124,867 |
| Oct 14, 2024 | 49.00 | 49.95 | 48.55 | 49.50 | 49.50 | 56,111 |
| Oct 11, 2024 | 51.00 | 51.00 | 48.60 | 48.60 | 48.60 | 20,623 |
| Oct 10, 2024 | 49.50 | 50.10 | 49.05 | 49.50 | 49.50 | 22,741 |
| Oct 9, 2024 | 49.95 | 49.95 | 48.45 | 49.45 | 49.45 | 46,472 |
| Oct 8, 2024 | 48.10 | 48.50 | 47.40 | 48.25 | 48.25 | 33,362 |
| Oct 7, 2024 | 47.15 | 48.90 | 47.05 | 48.50 | 48.50 | 46,773 |
| Oct 4, 2024 | 48.95 | 48.95 | 46.65 | 47.50 | 47.50 | 84,284 |
| Oct 3, 2024 | 48.45 | 48.95 | 47.85 | 47.85 | 47.85 | 32,879 |
| Oct 2, 2024 | 48.00 | 48.50 | 47.55 | 47.55 | 47.55 | 51,991 |
| Oct 1, 2024 | 49.15 | 50.20 | 48.20 | 48.20 | 48.20 | 62,564 |
| Sep 30, 2024 | 51.10 | 52.70 | 48.90 | 49.15 | 49.15 | 133,701 |
| Sep 27, 2024 | 48.60 | 50.00 | 48.60 | 49.60 | 49.60 | 20,575 |
| Sep 26, 2024 | 49.00 | 49.90 | 48.20 | 48.85 | 48.85 | 53,297 |
| Sep 25, 2024 | 50.80 | 52.10 | 49.00 | 49.55 | 49.55 | 198,495 |
| Sep 24, 2024 | 52.00 | 52.80 | 50.00 | 50.80 | 50.80 | 108,878 |
| Sep 23, 2024 | 48.00 | 52.60 | 48.00 | 52.20 | 52.20 | 36,692 |
| Sep 20, 2024 | 52.90 | 52.90 | 51.40 | 51.40 | 51.40 | 21,400 |
| Sep 19, 2024 | 51.30 | 52.90 | 50.20 | 52.40 | 52.40 | 95,799 |
| Sep 18, 2024 | 52.50 | 53.10 | 52.20 | 52.30 | 52.30 | 69,524 |
| Sep 17, 2024 | 56.00 | 56.00 | 52.50 | 53.00 | 53.00 | 107,025 |
| Sep 16, 2024 | 57.60 | 57.60 | 55.10 | 55.80 | 55.80 | 43,823 |
| Sep 13, 2024 | 56.00 | 57.50 | 55.70 | 57.20 | 57.20 | 50,523 |
| Sep 12, 2024 | 59.70 | 59.70 | 56.00 | 56.00 | 56.00 | 63,865 |
| Sep 11, 2024 | 57.80 | 60.00 | 57.60 | 58.50 | 58.50 | 117,677 |
| Sep 10, 2024 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 83,976 |
| Sep 9, 2024 | 45 Dividend | |||||
| Sep 9, 2024 | 57.80 | 57.80 | 54.80 | 55.00 | 55.00 | 209,616 |
| Sep 6, 2024 | 108.20 | 109.80 | 99.40 | 101.40 | 56.40 | 260,949 |
| Sep 5, 2024 | 105.80 | 107.40 | 103.60 | 107.00 | 59.51 | 260,220 |
| Sep 4, 2024 | 100.20 | 106.80 | 100.00 | 104.00 | 57.85 | 250,873 |
| Sep 3, 2024 | 104.40 | 104.40 | 98.60 | 100.80 | 56.07 | 96,242 |
| Sep 2, 2024 | 103.00 | 104.00 | 102.20 | 104.00 | 57.85 | 39,219 |
| Aug 30, 2024 | 104.80 | 105.00 | 103.20 | 104.00 | 57.85 | 64,254 |
| Aug 29, 2024 | 97.80 | 105.60 | 97.10 | 104.00 | 57.85 | 248,145 |
| Aug 28, 2024 | 98.20 | 98.60 | 96.50 | 97.80 | 54.40 | 38,497 |
| Aug 27, 2024 | 98.00 | 98.90 | 95.00 | 97.20 | 54.06 | 20,777 |
| Aug 26, 2024 | 99.00 | 99.80 | 97.10 | 97.70 | 54.34 | 79,411 |
| Aug 23, 2024 | 100.00 | 100.00 | 97.00 | 99.80 | 55.51 | 34,917 |
| Aug 22, 2024 | 95.30 | 99.30 | 94.70 | 97.60 | 54.29 | 156,125 |
| Aug 21, 2024 | 100.00 | 100.00 | 95.60 | 95.60 | 53.17 | 32,235 |
| Aug 20, 2024 | 102.00 | 102.00 | 99.10 | 99.70 | 55.45 | 19,864 |
| Aug 19, 2024 | 100.40 | 102.00 | 99.80 | 102.00 | 56.73 | 78,397 |
| Aug 16, 2024 | 103.00 | 104.00 | 98.30 | 100.40 | 55.84 | 68,321 |
| Aug 15, 2024 | 99.40 | 102.00 | 98.70 | 101.00 | 56.18 | 117,876 |
| Aug 14, 2024 | 98.60 | 99.50 | 97.00 | 98.50 | 54.79 | 78,479 |
| Aug 13, 2024 | 96.00 | 101.20 | 95.50 | 98.20 | 54.62 | 118,661 |
| Aug 12, 2024 | 95.50 | 96.00 | 94.60 | 95.60 | 53.17 | 35,509 |
| Aug 9, 2024 | 97.00 | 97.20 | 95.00 | 95.10 | 52.90 | 230,748 |
| Aug 8, 2024 | 97.00 | 97.00 | 94.20 | 96.10 | 53.45 | 33,147 |
| Aug 7, 2024 | 94.50 | 97.00 | 94.20 | 97.00 | 53.95 | 367,317 |
| Aug 6, 2024 | 93.20 | 98.00 | 91.40 | 92.80 | 51.62 | 107,995 |
| Aug 5, 2024 | 90.50 | 93.50 | 88.60 | 91.20 | 50.73 | 83,841 |
| Aug 2, 2024 | 96.70 | 97.00 | 94.60 | 94.80 | 52.73 | 53,356 |
| Aug 1, 2024 | 96.10 | 97.20 | 95.80 | 95.90 | 53.34 | 41,776 |
| Jul 31, 2024 | 90.60 | 96.50 | 90.50 | 96.10 | 53.45 | 83,967 |
| Jul 30, 2024 | 91.10 | 92.20 | 90.80 | 90.90 | 50.56 | 15,385 |
| Jul 29, 2024 | 91.50 | 92.80 | 90.00 | 91.10 | 50.67 | 37,403 |
| Jul 26, 2024 | 93.00 | 93.00 | 90.80 | 92.00 | 51.17 | 16,663 |
| Jul 25, 2024 | 93.60 | 93.60 | 90.10 | 90.60 | 50.39 | 38,930 |
| Jul 24, 2024 | 93.80 | 93.90 | 91.10 | 92.10 | 51.23 | 33,594 |
| Jul 23, 2024 | 93.20 | 94.20 | 92.60 | 92.80 | 51.62 | 44,207 |
| Jul 22, 2024 | 95.80 | 96.00 | 93.20 | 94.20 | 52.40 | 42,691 |
| Jul 19, 2024 | 97.20 | 97.30 | 94.80 | 95.60 | 53.17 | 38,980 |
| Jul 18, 2024 | 96.50 | 97.00 | 94.00 | 96.90 | 53.90 | 145,606 |
| Jul 17, 2024 | 94.00 | 98.00 | 94.00 | 94.70 | 52.67 | 111,876 |
| Jul 16, 2024 | 92.00 | 93.80 | 91.50 | 93.60 | 52.06 | 52,386 |
| Jul 15, 2024 | 92.00 | 92.80 | 90.30 | 90.30 | 50.23 | 61,456 |
| Jul 12, 2024 | 94.60 | 94.60 | 89.00 | 90.10 | 50.11 | 115,732 |
| Jul 11, 2024 | 93.00 | 95.10 | 92.20 | 94.60 | 52.62 | 227,252 |
| Jul 10, 2024 | 91.00 | 93.00 | 90.30 | 93.00 | 51.73 | 125,365 |
| Jul 9, 2024 | 91.90 | 91.90 | 90.70 | 91.00 | 50.62 | 28,298 |
| Jul 8, 2024 | 90.00 | 91.00 | 88.50 | 91.00 | 50.62 | 604,846 |
| Jul 5, 2024 | 88.90 | 90.00 | 88.00 | 89.80 | 49.95 | 117,595 |
| Jul 4, 2024 | 94.00 | 94.00 | 86.70 | 87.60 | 48.72 | 714,964 |
| Jul 3, 2024 | 83.50 | 85.00 | 83.40 | 84.00 | 46.72 | 23,911 |
| Jul 2, 2024 | 89.00 | 89.00 | 83.50 | 85.00 | 47.28 | 38,931 |
| Jul 1, 2024 | 84.00 | 89.40 | 83.50 | 85.40 | 47.50 | 100,934 |
| Jun 28, 2024 | 79.90 | 83.90 | 79.30 | 83.70 | 46.56 | 56,450 |
| Jun 27, 2024 | 78.90 | 81.00 | 77.80 | 80.00 | 44.50 | 33,824 |
| Jun 26, 2024 | 78.00 | 80.00 | 77.00 | 79.80 | 44.39 | 102,499 |
| Jun 25, 2024 | 75.60 | 77.70 | 74.00 | 77.70 | 43.22 | 18,898 |
| Jun 24, 2024 | 75.00 | 75.90 | 75.00 | 75.90 | 42.22 | 6,535 |
| Jun 21, 2024 | 73.10 | 76.10 | 73.10 | 75.80 | 42.16 | 20,226 |
| Jun 20, 2024 | 75.90 | 77.70 | 74.50 | 77.50 | 43.11 | 19,976 |
| Jun 19, 2024 | 77.50 | 77.50 | 75.70 | 77.20 | 42.94 | 18,873 |
| Jun 18, 2024 | 78.50 | 78.50 | 77.50 | 77.50 | 43.11 | 9,098 |
| Jun 17, 2024 | 79.80 | 79.80 | 77.80 | 78.50 | 43.66 | 181,491 |
| Jun 14, 2024 | 77.60 | 78.90 | 77.00 | 78.50 | 43.66 | 9,562 |
| Jun 13, 2024 | 78.80 | 78.80 | 77.40 | 78.50 | 43.66 | 11,541 |
| Jun 12, 2024 | 78.20 | 78.90 | 76.50 | 78.60 | 43.72 | 5,475 |
| Jun 11, 2024 | 79.90 | 79.90 | 75.50 | 78.30 | 43.55 | 13,279 |
| Jun 10, 2024 | 79.90 | 79.90 | 77.70 | 78.30 | 43.55 | 2,174 |
| Jun 7, 2024 | 78.00 | 78.80 | 75.90 | 78.70 | 43.77 | 12,576 |
| Jun 6, 2024 | 79.20 | 79.20 | 77.50 | 78.10 | 43.44 | 4,521 |
| Jun 5, 2024 | 79.20 | 79.30 | 78.80 | 78.90 | 43.89 | 8,439 |
| Jun 4, 2024 | 79.30 | 79.30 | 78.30 | 79.20 | 44.05 | 10,230 |
| Jun 3, 2024 | 74.50 | 79.50 | 74.50 | 79.20 | 44.05 | 77,267 |
| May 31, 2024 | 78.00 | 79.80 | 78.00 | 78.50 | 43.66 | 23,571 |
| May 30, 2024 | 79.00 | 80.00 | 77.10 | 78.10 | 43.44 | 84,203 |
| May 29, 2024 | 74.90 | 78.90 | 74.90 | 78.50 | 43.66 | 55,176 |
| May 28, 2024 | 70.20 | 75.00 | 70.20 | 74.80 | 41.60 | 444,825 |
| May 27, 2024 | 71.80 | 73.10 | 70.30 | 72.00 | 40.05 | 11,022 |
| May 24, 2024 | 73.40 | 74.70 | 71.70 | 72.60 | 40.38 | 206,450 |
| May 23, 2024 | 71.00 | 73.70 | 71.00 | 73.00 | 40.60 | 2,552 |
| May 22, 2024 | 73.50 | 74.50 | 73.10 | 73.50 | 40.88 | 13,749 |
| May 21, 2024 | 72.00 | 74.50 | 72.00 | 73.40 | 40.83 | 41,495 |
| May 16, 2024 | 72.50 | 72.60 | 70.00 | 71.30 | 39.66 | 218,871 |
| May 15, 2024 | 70.00 | 74.00 | 70.00 | 73.00 | 40.60 | 57,872 |
| May 14, 2024 | 74.20 | 74.50 | 73.00 | 73.80 | 41.05 | 68,406 |
| May 13, 2024 | 75.20 | 75.80 | 73.70 | 74.80 | 41.60 | 104,816 |
| May 10, 2024 | 73.80 | 75.00 | 73.60 | 75.00 | 41.72 | 27,725 |
| May 8, 2024 | 72.00 | 73.80 | 71.80 | 73.00 | 40.60 | 68,924 |
| May 7, 2024 | 73.40 | 73.40 | 70.90 | 72.00 | 40.05 | 6,138 |
| May 6, 2024 | 71.20 | 73.10 | 70.60 | 72.90 | 40.55 | 10,800 |
| May 3, 2024 | 68.50 | 72.70 | 68.50 | 70.50 | 39.21 | 24,947 |
| May 2, 2024 | 70.10 | 71.90 | 68.60 | 69.00 | 38.38 | 9,453 |
| Apr 30, 2024 | 69.90 | 70.70 | 68.60 | 70.20 | 39.05 | 44,497 |
| Apr 29, 2024 | 71.00 | 73.20 | 70.00 | 70.10 | 38.99 | 47,796 |
| Apr 26, 2024 | 73.40 | 74.20 | 69.10 | 71.30 | 39.66 | 69,694 |
| Apr 25, 2024 | 72.00 | 74.80 | 70.80 | 72.60 | 40.38 | 37,114 |
| Apr 24, 2024 | 74.00 | 74.90 | 71.80 | 72.00 | 40.05 | 119,887 |
| Apr 23, 2024 | 69.40 | 73.60 | 69.40 | 73.50 | 40.88 | 23,508 |