Oslo - Delayed Quote NOK
Nordhealth AS (NORDH.OL)
37.00
+1.20
+(3.35%)
At close: 9:00:21 AM 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 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5 |
| Apr 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 6 |
| Apr 15, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Apr 14, 2025 | 38.60 | 38.60 | 34.80 | 34.80 | 34.80 | 145 |
| Apr 11, 2025 | 37.40 | 37.40 | 34.20 | 36.00 | 36.00 | 2,788 |
| Apr 10, 2025 | 35.20 | 37.80 | 35.00 | 36.00 | 36.00 | 392 |
| Apr 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 7 |
| Apr 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1,149 |
| Apr 7, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 10 |
| Apr 4, 2025 | 38.00 | 38.00 | 35.10 | 35.10 | 35.10 | 30 |
| Apr 3, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | 5,465 |
| Apr 2, 2025 | 37.90 | 37.90 | 36.50 | 36.50 | 36.50 | 4,137 |
| Apr 1, 2025 | 38.00 | 38.00 | 36.10 | 36.10 | 36.10 | 513 |
| Mar 31, 2025 | 38.00 | 38.00 | 35.00 | 38.00 | 38.00 | 6,450 |
| Mar 28, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 9 |
| Mar 27, 2025 | 37.40 | 38.80 | 37.40 | 38.80 | 38.80 | 265 |
| Mar 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Mar 25, 2025 | 36.90 | 38.80 | 36.90 | 38.80 | 38.80 | 2,086 |
| Mar 24, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 6,422 |
| Mar 21, 2025 | 38.70 | 38.70 | 36.10 | 36.10 | 36.10 | 9,186 |
| Mar 20, 2025 | 38.80 | 38.80 | 35.00 | 35.00 | 35.00 | 17,699 |
| Mar 19, 2025 | 39.40 | 39.40 | 37.50 | 37.50 | 37.50 | 22,767 |
| Mar 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Mar 17, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 13,216 |
| Mar 14, 2025 | 37.70 | 39.00 | 37.50 | 38.80 | 38.80 | 6,245 |
| Mar 13, 2025 | 37.50 | 39.90 | 37.50 | 39.30 | 39.30 | 8,300 |
| Mar 12, 2025 | 38.70 | 38.70 | 37.70 | 37.70 | 37.70 | 5,196 |
| Mar 11, 2025 | 39.80 | 40.00 | 37.50 | 38.90 | 38.90 | 2,692 |
| Mar 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 7,261 |
| Mar 7, 2025 | 38.00 | 39.80 | 37.90 | 39.80 | 39.80 | 9,386 |
| Mar 6, 2025 | 35.10 | 40.00 | 35.10 | 40.00 | 40.00 | 50 |
| Mar 5, 2025 | 40.00 | 40.00 | 37.70 | 37.70 | 37.70 | 1,040 |
| Mar 4, 2025 | 40.00 | 40.00 | 37.70 | 37.70 | 37.70 | 9,212 |
| Mar 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 46,967 |
| Feb 27, 2025 | 40.00 | 40.00 | 38.80 | 40.00 | 40.00 | 1,283 |
| Feb 26, 2025 | 40.00 | 40.00 | 37.50 | 37.50 | 37.50 | 24,009 |
| Feb 25, 2025 | 37.90 | 40.00 | 37.90 | 40.00 | 40.00 | 13,115 |
| Feb 24, 2025 | 38.10 | 38.10 | 35.80 | 38.00 | 38.00 | 7,276 |
| Feb 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 300 |
| Feb 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 50,236 |
| Feb 19, 2025 | 37.30 | 38.10 | 37.30 | 38.00 | 38.00 | 50,945 |
| Feb 18, 2025 | 37.50 | 38.50 | 37.50 | 38.50 | 38.50 | 36,134 |
| Feb 17, 2025 | 38.30 | 38.40 | 38.00 | 38.40 | 38.40 | 4,129 |
| Feb 14, 2025 | 39.80 | 39.80 | 38.10 | 39.80 | 39.80 | 427 |
| Feb 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 20 |
| Feb 12, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2 |
| Feb 11, 2025 | 38.60 | 39.90 | 38.00 | 39.90 | 39.90 | 2,579 |
| Feb 10, 2025 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | 1,004 |
| Feb 7, 2025 | 41.40 | 41.40 | 38.20 | 38.20 | 38.20 | 11,810 |
| Feb 6, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Feb 5, 2025 | 41.00 | 41.00 | 39.10 | 39.10 | 39.10 | 101 |
| Feb 4, 2025 | 38.30 | 40.70 | 38.30 | 39.10 | 39.10 | 3,170 |
| Feb 3, 2025 | 38.30 | 40.90 | 38.20 | 40.70 | 40.70 | 5,299 |
| Jan 31, 2025 | 41.90 | 42.00 | 40.00 | 42.00 | 42.00 | 7,948 |
| Jan 30, 2025 | 41.70 | 41.70 | 40.00 | 41.50 | 41.50 | 2,498 |
| Jan 29, 2025 | 38.50 | 40.70 | 38.20 | 40.00 | 40.00 | 2,001 |
| Jan 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 171 |
| Jan 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 27 |
| Jan 24, 2025 | 40.00 | 40.70 | 38.10 | 40.70 | 40.70 | 869 |
| Jan 23, 2025 | 40.00 | 41.00 | 40.00 | 40.80 | 40.80 | 2,758 |
| Jan 22, 2025 | 40.40 | 40.90 | 38.50 | 40.90 | 40.90 | 373 |
| Jan 21, 2025 | 40.00 | 41.00 | 40.00 | 40.20 | 40.20 | 4,263 |
| Jan 20, 2025 | 43.00 | 43.00 | 38.10 | 38.30 | 38.30 | 4,546 |
| Jan 17, 2025 | 40.10 | 43.60 | 40.00 | 43.40 | 43.40 | 24,651 |
| Jan 16, 2025 | 38.20 | 40.00 | 38.20 | 40.00 | 40.00 | 75,562 |
| Jan 15, 2025 | 40.90 | 40.90 | 37.50 | 38.20 | 38.20 | 16,184 |
| Jan 14, 2025 | 42.30 | 42.30 | 39.50 | 40.90 | 40.90 | 3,071 |
| Jan 13, 2025 | 41.20 | 41.30 | 39.60 | 39.60 | 39.60 | 105 |
| Jan 10, 2025 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | 1,857 |
| Jan 9, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 8 |
| Jan 8, 2025 | 39.50 | 41.50 | 39.50 | 41.50 | 41.50 | 2,458 |
| Jan 7, 2025 | 42.20 | 42.20 | 40.10 | 42.00 | 42.00 | 4,867 |
| Jan 6, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2 |
| Jan 3, 2025 | 42.00 | 42.70 | 42.00 | 42.70 | 42.70 | 221 |
| Jan 2, 2025 | 44.00 | 44.00 | 41.60 | 42.00 | 42.00 | 660 |
| Dec 30, 2024 | 40.20 | 44.40 | 40.10 | 44.40 | 44.40 | 4,764 |
| Dec 27, 2024 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 4,042 |
| Dec 23, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 322 |
| Dec 20, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Dec 19, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 34 |
| Dec 18, 2024 | 39.70 | 39.70 | 38.60 | 38.60 | 38.60 | 811 |
| Dec 17, 2024 | 39.80 | 40.00 | 39.80 | 39.90 | 39.90 | 1,317 |
| Dec 16, 2024 | 40.50 | 40.50 | 40.40 | 40.50 | 40.50 | 17,769 |
| Dec 13, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 267 |
| Dec 12, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 789 |
| Dec 11, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 1 |
| Dec 10, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 216 |
| Dec 9, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 216 |
| Dec 6, 2024 | 41.30 | 41.30 | 41.00 | 41.00 | 41.00 | 4,177 |
| Dec 5, 2024 | 41.50 | 43.50 | 41.50 | 43.40 | 43.40 | 273 |
| Dec 4, 2024 | 42.00 | 44.00 | 41.30 | 44.00 | 44.00 | 4,442 |
| Dec 3, 2024 | 41.40 | 44.00 | 40.00 | 44.00 | 44.00 | 7,273 |
| Dec 2, 2024 | 37.80 | 44.40 | 37.80 | 44.40 | 44.40 | 2,225 |
| Nov 29, 2024 | 44.80 | 44.80 | 44.00 | 44.00 | 44.00 | 3,653 |
| Nov 28, 2024 | 41.70 | 41.70 | 38.50 | 39.00 | 39.00 | 1,130 |
| Nov 27, 2024 | 43.00 | 45.80 | 39.10 | 39.90 | 39.90 | 4,646 |
| Nov 26, 2024 | 37.40 | 43.00 | 37.40 | 43.00 | 43.00 | 12,770 |
| Nov 25, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 198 |
| Nov 22, 2024 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | 765 |
| Nov 21, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 67 |
| Nov 20, 2024 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 4,200 |
| Nov 19, 2024 | 37.40 | 37.50 | 37.20 | 37.50 | 37.50 | 7,574 |
| Nov 18, 2024 | 37.50 | 37.50 | 37.00 | 37.50 | 37.50 | 3,213 |
| Nov 15, 2024 | 35.60 | 37.50 | 35.00 | 37.50 | 37.50 | 4,627 |
| Nov 14, 2024 | 37.30 | 37.40 | 37.00 | 37.00 | 37.00 | 4,167 |
| Nov 13, 2024 | 37.50 | 37.50 | 35.80 | 37.40 | 37.40 | 17,050 |
| Nov 12, 2024 | 38.00 | 38.00 | 37.90 | 37.90 | 37.90 | 3,532 |
| Nov 11, 2024 | 36.90 | 40.00 | 36.90 | 37.00 | 37.00 | 35,994 |
| Nov 8, 2024 | 35.90 | 35.90 | 35.00 | 35.00 | 35.00 | 26 |
| Nov 7, 2024 | 34.80 | 36.30 | 32.00 | 35.00 | 35.00 | 2,208 |
| Nov 6, 2024 | 37.00 | 37.00 | 33.00 | 33.10 | 33.10 | 1,955 |
| Nov 5, 2024 | 33.50 | 36.90 | 33.50 | 36.90 | 36.90 | 2,716 |
| Nov 4, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 10 |
| Nov 1, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Oct 31, 2024 | 37.00 | 37.00 | 36.90 | 37.00 | 37.00 | 2,923 |
| Oct 30, 2024 | 33.40 | 36.00 | 33.40 | 35.90 | 35.90 | 48 |
| Oct 29, 2024 | 33.50 | 35.10 | 33.40 | 33.40 | 33.40 | 277 |
| Oct 28, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 1 |
| Oct 25, 2024 | 33.40 | 36.90 | 33.40 | 36.90 | 36.90 | 2,562 |
| Oct 24, 2024 | 34.00 | 37.70 | 33.40 | 37.70 | 37.70 | 5,999 |
| Oct 23, 2024 | 34.00 | 34.00 | 33.30 | 34.00 | 34.00 | 728 |
| Oct 22, 2024 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | 2 |
| Oct 21, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 123 |
| Oct 18, 2024 | 33.90 | 34.00 | 33.30 | 33.30 | 33.30 | 4,684 |
| Oct 17, 2024 | 34.10 | 34.20 | 33.00 | 33.30 | 33.30 | 9,248 |
| Oct 16, 2024 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | 1,557 |
| Oct 15, 2024 | 36.00 | 36.10 | 34.50 | 34.50 | 34.50 | 1,346 |
| Oct 14, 2024 | 33.30 | 35.30 | 33.00 | 33.00 | 33.00 | 1,916 |
| Oct 11, 2024 | 32.50 | 34.30 | 32.50 | 33.20 | 33.20 | 3,362 |
| Oct 10, 2024 | 34.90 | 34.90 | 32.90 | 34.40 | 34.40 | 2,204 |
| Oct 9, 2024 | 35.50 | 36.00 | 32.80 | 32.80 | 32.80 | 11,022 |
| Oct 8, 2024 | 38.00 | 38.00 | 35.50 | 35.50 | 35.50 | 51 |
| Oct 7, 2024 | 38.10 | 38.10 | 35.50 | 35.50 | 35.50 | 6,623 |
| Oct 4, 2024 | 38.00 | 38.00 | 36.10 | 36.10 | 36.10 | 719 |
| Oct 3, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 100 |
| Oct 2, 2024 | 37.90 | 38.40 | 36.10 | 36.50 | 36.50 | 19,239 |
| Oct 1, 2024 | 36.10 | 37.60 | 36.00 | 36.00 | 36.00 | 1,014 |
| Sep 30, 2024 | 37.80 | 37.80 | 36.10 | 37.80 | 37.80 | 11,396 |
| Sep 27, 2024 | 35.90 | 36.00 | 35.00 | 35.00 | 35.00 | 1,787 |
| Sep 26, 2024 | 35.90 | 36.00 | 33.50 | 33.50 | 33.50 | 345 |
| Sep 25, 2024 | 36.40 | 36.50 | 34.20 | 36.00 | 36.00 | 1,291 |
| Sep 24, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Sep 23, 2024 | 37.40 | 37.50 | 34.90 | 37.50 | 37.50 | 668 |
| Sep 20, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 20 |
| Sep 19, 2024 | 34.60 | 37.20 | 34.60 | 37.20 | 37.20 | 227 |
| Sep 18, 2024 | 37.70 | 37.70 | 34.50 | 34.50 | 34.50 | 232 |
| Sep 17, 2024 | 35.20 | 37.70 | 35.10 | 35.10 | 35.10 | 200 |
| Sep 16, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2 |
| Sep 13, 2024 | 35.00 | 35.00 | 34.20 | 34.30 | 34.30 | 3,234 |
| Sep 12, 2024 | 38.30 | 38.30 | 35.50 | 35.50 | 35.50 | 68 |
| Sep 11, 2024 | 38.40 | 38.40 | 35.30 | 35.30 | 35.30 | 62 |
| Sep 10, 2024 | 38.40 | 38.50 | 37.60 | 38.50 | 38.50 | 687 |
| Sep 9, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Sep 6, 2024 | 35.50 | 35.50 | 33.50 | 33.50 | 33.50 | 2,799 |
| Sep 5, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 13 |
| Sep 4, 2024 | 36.10 | 36.10 | 35.40 | 35.40 | 35.40 | 21,596 |
| Sep 3, 2024 | 37.80 | 38.00 | 35.40 | 35.40 | 35.40 | 2,934 |
| Sep 2, 2024 | 35.40 | 37.00 | 35.40 | 37.00 | 37.00 | 1,211 |
| Aug 30, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2,824 |
| Aug 29, 2024 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 3,111 |
| Aug 28, 2024 | 34.90 | 36.00 | 34.90 | 36.00 | 36.00 | 4,093 |
| Aug 27, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Aug 26, 2024 | 33.20 | 36.00 | 33.20 | 36.00 | 36.00 | 457 |
| Aug 23, 2024 | 38.50 | 38.50 | 32.80 | 35.00 | 35.00 | 4,260 |
| Aug 22, 2024 | 35.20 | 38.40 | 35.20 | 38.40 | 38.40 | 401,355 |
| Aug 21, 2024 | 34.20 | 36.00 | 32.50 | 35.20 | 35.20 | 28,797 |
| Aug 20, 2024 | 36.60 | 38.60 | 34.10 | 34.10 | 34.10 | 4,284 |
| Aug 19, 2024 | 38.80 | 38.80 | 34.60 | 34.60 | 34.60 | 2,549 |
| Aug 16, 2024 | 38.90 | 38.90 | 36.50 | 38.80 | 38.80 | 36 |
| Aug 15, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 6 |
| Aug 14, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 524 |
| Aug 13, 2024 | 37.40 | 39.80 | 37.30 | 39.70 | 39.70 | 3,304 |
| Aug 12, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 856 |
| Aug 9, 2024 | 35.90 | 35.90 | 35.80 | 35.90 | 35.90 | 2,209 |
| Aug 8, 2024 | 36.00 | 36.00 | 34.00 | 35.90 | 35.90 | 302 |
| Aug 7, 2024 | 37.50 | 37.50 | 36.00 | 36.00 | 36.00 | 1,782 |
| Aug 6, 2024 | 34.40 | 37.90 | 32.50 | 37.90 | 37.90 | 5,780 |
| Aug 5, 2024 | 32.00 | 34.40 | 32.00 | 34.40 | 34.40 | 155 |
| Aug 2, 2024 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | 102,371 |
| Aug 1, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 40 |
| Jul 31, 2024 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | 351,570 |
| Jul 30, 2024 | 30.70 | 33.80 | 30.70 | 31.20 | 31.20 | 33,424 |
| Jul 29, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Jul 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,300 |
| Jul 25, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Jul 24, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 6,181 |
| Jul 23, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 783 |
| Jul 22, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Jul 19, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 122 |
| Jul 18, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 809 |
| Jul 17, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 15 |
| Jul 16, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4 |
| Jul 15, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,668 |
| Jul 12, 2024 | 33.00 | 33.10 | 33.00 | 33.10 | 33.10 | 10,364 |
| Jul 11, 2024 | 32.30 | 32.40 | 32.30 | 32.40 | 32.40 | 1,400 |
| Jul 10, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Jul 9, 2024 | 32.20 | 32.50 | 32.10 | 32.50 | 32.50 | 1,088 |
| Jul 8, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 3 |
| Jul 5, 2024 | 31.80 | 32.90 | 30.00 | 32.60 | 32.60 | 3,265 |
| Jul 4, 2024 | 31.50 | 31.50 | 29.00 | 29.40 | 29.40 | 16,708 |
| Jul 3, 2024 | 31.60 | 31.90 | 31.50 | 31.90 | 31.90 | 728 |
| Jul 2, 2024 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | 75 |
| Jul 1, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 6 |
| Jun 28, 2024 | 32.00 | 32.00 | 31.20 | 32.00 | 32.00 | 3,320 |
| Jun 27, 2024 | 31.60 | 32.00 | 31.40 | 32.00 | 32.00 | 1,631 |
| Jun 26, 2024 | 31.70 | 32.00 | 31.50 | 32.00 | 32.00 | 5,226 |
| Jun 25, 2024 | 30.00 | 31.70 | 30.00 | 31.70 | 31.70 | 2,573 |
| Jun 24, 2024 | 29.90 | 30.00 | 29.20 | 29.20 | 29.20 | 2,089 |
| Jun 21, 2024 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | 202 |
| Jun 20, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Jun 19, 2024 | 30.20 | 31.30 | 30.10 | 31.30 | 31.30 | 3,674 |
| Jun 18, 2024 | 32.20 | 32.20 | 30.00 | 30.20 | 30.20 | 3,262 |
| Jun 17, 2024 | 33.90 | 33.90 | 31.10 | 31.10 | 31.10 | 1,017 |
| Jun 14, 2024 | 32.80 | 33.70 | 31.10 | 33.70 | 33.70 | 5,438 |
| Jun 13, 2024 | 33.50 | 33.50 | 30.10 | 32.80 | 32.80 | 10,619 |
| Jun 12, 2024 | 32.40 | 33.00 | 31.10 | 31.50 | 31.50 | 8,990 |
| Jun 11, 2024 | 32.70 | 33.80 | 31.00 | 33.80 | 33.80 | 4,633 |
| Jun 10, 2024 | 35.00 | 35.00 | 31.00 | 33.00 | 33.00 | 4,443 |
| Jun 7, 2024 | 31.10 | 34.50 | 31.00 | 34.50 | 34.50 | 389 |
| Jun 6, 2024 | 34.50 | 34.50 | 34.30 | 34.30 | 34.30 | 649 |
| Jun 5, 2024 | 32.40 | 33.00 | 31.00 | 33.00 | 33.00 | 7,804 |
| Jun 4, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Jun 3, 2024 | 34.00 | 34.90 | 32.40 | 32.40 | 32.40 | 3,185 |
| May 31, 2024 | 33.00 | 33.00 | 32.10 | 33.00 | 33.00 | 3,244 |
| May 30, 2024 | 32.60 | 32.60 | 31.60 | 32.20 | 32.20 | 41,062 |
| May 29, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 736 |
| May 28, 2024 | 33.20 | 33.20 | 32.50 | 32.50 | 32.50 | 6,294 |
| May 27, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 828 |
| May 24, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 300 |
| May 23, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| May 22, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| May 21, 2024 | 32.00 | 34.60 | 32.00 | 34.60 | 34.60 | 57 |
| May 16, 2024 | 34.70 | 34.70 | 34.20 | 34.60 | 34.60 | 4,105 |
| May 15, 2024 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 3,366 |
| May 14, 2024 | 33.70 | 33.70 | 31.50 | 31.50 | 31.50 | 201 |
| May 13, 2024 | 33.00 | 33.50 | 33.00 | 33.50 | 33.50 | 863 |
| May 10, 2024 | 34.90 | 34.90 | 30.10 | 30.10 | 30.10 | 2,475 |
| May 8, 2024 | 31.80 | 33.00 | 31.80 | 32.90 | 32.90 | 3,445 |
| May 7, 2024 | 32.00 | 32.00 | 31.20 | 31.20 | 31.20 | 100,003 |
| May 6, 2024 | 30.10 | 30.10 | 29.50 | 29.50 | 29.50 | 2,795 |
| May 3, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1 |
| May 2, 2024 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | 13,011 |
| Apr 30, 2024 | 29.80 | 32.70 | 29.80 | 32.70 | 32.70 | 3,880 |
| Apr 29, 2024 | 29.50 | 32.50 | 29.50 | 29.70 | 29.70 | 870 |
| Apr 26, 2024 | 30.00 | 33.80 | 29.40 | 33.80 | 33.80 | 2,319 |
| Apr 25, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Apr 24, 2024 | 30.70 | 30.70 | 29.30 | 29.30 | 29.30 | 69 |
| Apr 23, 2024 | 30.00 | 31.60 | 29.20 | 29.30 | 29.30 | 397 |
| Apr 22, 2024 | 30.50 | 30.90 | 29.10 | 29.10 | 29.10 | 1,063 |