Swiss - Delayed Quote CHF
IVF Hartmann Holding AG (VBSN.SW)
142.50
-1.50
(-1.04%)
At close: 5:31:20 PM GMT+2
Currency in CHF 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 143.00 | 143.50 | 140.50 | 142.50 | 142.50 | 336 |
Jun 12, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 127 |
Jun 11, 2025 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 184 |
Jun 10, 2025 | 144.50 | 145.00 | 143.50 | 145.00 | 145.00 | 183 |
Jun 6, 2025 | 145.00 | 145.00 | 144.50 | 144.50 | 144.50 | 23 |
Jun 5, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 37 |
Jun 4, 2025 | 146.00 | 147.00 | 144.50 | 146.00 | 146.00 | 240 |
Jun 3, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
Jun 2, 2025 | 145.50 | 147.00 | 145.50 | 147.00 | 147.00 | 753 |
May 30, 2025 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 36 |
May 28, 2025 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | 391 |
May 27, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
May 26, 2025 | 150.00 | 150.00 | 147.50 | 149.50 | 149.50 | 380 |
May 23, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
May 22, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 67 |
May 21, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 33 |
May 20, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 30 |
May 19, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 250 |
May 16, 2025 | 149.50 | 150.00 | 149.50 | 150.00 | 150.00 | 191 |
May 15, 2025 | 149.00 | 150.00 | 149.00 | 149.50 | 149.50 | 53 |
May 14, 2025 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 388 |
May 13, 2025 | 148.50 | 148.50 | 145.00 | 145.00 | 145.00 | 115 |
May 12, 2025 | 147.50 | 147.50 | 146.50 | 146.50 | 146.50 | 36 |
May 9, 2025 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 216 |
May 8, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 886 |
May 7, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 277 |
May 6, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
May 5, 2025 | 150.50 | 151.50 | 150.00 | 151.50 | 151.50 | 913 |
May 2, 2025 | 151.50 | 152.00 | 150.50 | 150.50 | 150.50 | 141 |
Apr 30, 2025 | 159.00 | 159.00 | 151.00 | 153.50 | 153.50 | 211 |
Apr 29, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
Apr 28, 2025 | 156.00 | 159.00 | 156.00 | 158.50 | 158.50 | 74 |
Apr 25, 2025 | 155.50 | 157.00 | 155.50 | 157.00 | 157.00 | 34 |
Apr 24, 2025 | 155.50 | 155.50 | 152.50 | 155.00 | 155.00 | 542 |
Apr 23, 2025 | 159.00 | 159.00 | 150.00 | 155.00 | 155.00 | 183 |
Apr 22, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 72 |
Apr 17, 2025 | 3 Dividend | |||||
Apr 17, 2025 | 153.00 | 159.00 | 151.00 | 159.00 | 159.00 | 396 |
Apr 16, 2025 | 152.50 | 158.00 | 152.50 | 158.00 | 155.00 | 355 |
Apr 15, 2025 | 155.00 | 157.00 | 152.00 | 155.50 | 152.55 | 279 |
Apr 14, 2025 | 159.00 | 159.00 | 149.50 | 152.00 | 149.11 | 561 |
Apr 11, 2025 | 150.00 | 151.00 | 148.50 | 148.50 | 145.68 | 128 |
Apr 10, 2025 | 157.00 | 157.00 | 149.00 | 154.00 | 151.08 | 407 |
Apr 9, 2025 | 152.00 | 158.50 | 149.50 | 158.50 | 155.49 | 393 |
Apr 8, 2025 | 148.50 | 148.50 | 143.00 | 148.00 | 145.19 | 661 |
Apr 7, 2025 | 150.00 | 151.50 | 143.50 | 145.00 | 142.25 | 333 |
Apr 4, 2025 | 157.00 | 159.00 | 152.00 | 152.00 | 149.11 | 186 |
Apr 3, 2025 | 157.00 | 158.00 | 157.00 | 158.00 | 155.00 | 64 |
Apr 2, 2025 | 157.00 | 158.00 | 157.00 | 158.00 | 155.00 | 92 |
Apr 1, 2025 | 160.00 | 160.00 | 157.00 | 159.00 | 155.98 | 45 |
Mar 31, 2025 | 160.00 | 161.00 | 156.00 | 159.00 | 155.98 | 248 |
Mar 28, 2025 | 158.00 | 161.00 | 155.00 | 161.00 | 157.94 | 322 |
Mar 27, 2025 | 159.00 | 160.00 | 153.00 | 160.00 | 156.96 | 661 |
Mar 26, 2025 | 153.00 | 158.00 | 153.00 | 158.00 | 155.00 | 170 |
Mar 25, 2025 | 153.00 | 160.00 | 152.00 | 153.00 | 150.09 | 1,391 |
Mar 24, 2025 | 159.00 | 159.00 | 151.00 | 152.00 | 149.11 | 406 |
Mar 21, 2025 | 150.00 | 154.00 | 149.00 | 154.00 | 151.08 | 612 |
Mar 20, 2025 | 149.00 | 150.00 | 148.00 | 150.00 | 147.15 | 83 |
Mar 19, 2025 | 148.00 | 149.00 | 145.00 | 149.00 | 146.17 | 599 |
Mar 18, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 149.11 | 50 |
Mar 17, 2025 | 152.00 | 152.00 | 150.00 | 151.00 | 148.13 | 637 |
Mar 14, 2025 | 149.00 | 152.00 | 147.00 | 150.00 | 147.15 | 1,545 |
Mar 13, 2025 | 142.00 | 146.00 | 142.00 | 145.00 | 142.25 | 81 |
Mar 12, 2025 | 146.00 | 146.00 | 143.00 | 145.00 | 142.25 | 296 |
Mar 11, 2025 | 144.00 | 147.00 | 144.00 | 146.00 | 143.23 | 103 |
Mar 10, 2025 | 144.00 | 144.00 | 141.00 | 142.00 | 139.30 | 187 |
Mar 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 137.34 | - |
Mar 6, 2025 | 141.00 | 146.00 | 140.00 | 140.00 | 137.34 | 435 |
Mar 5, 2025 | 146.00 | 149.00 | 146.00 | 149.00 | 146.17 | 162 |
Mar 4, 2025 | 141.00 | 146.00 | 141.00 | 146.00 | 143.23 | 377 |
Mar 3, 2025 | 141.00 | 141.00 | 139.00 | 141.00 | 138.32 | 116 |
Feb 28, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 138.32 | 33 |
Feb 27, 2025 | 141.00 | 144.00 | 140.00 | 144.00 | 141.27 | 316 |
Feb 26, 2025 | 135.00 | 141.00 | 135.00 | 141.00 | 138.32 | 325 |
Feb 25, 2025 | 137.00 | 138.00 | 130.00 | 135.00 | 132.44 | 843 |
Feb 24, 2025 | 140.00 | 140.00 | 135.00 | 135.00 | 132.44 | 670 |
Feb 21, 2025 | 137.00 | 143.00 | 137.00 | 137.00 | 134.40 | 220 |
Feb 20, 2025 | 140.00 | 142.00 | 138.00 | 139.00 | 136.36 | 538 |
Feb 19, 2025 | 144.00 | 145.00 | 140.00 | 140.00 | 137.34 | 927 |
Feb 18, 2025 | 144.00 | 146.00 | 143.00 | 144.00 | 141.27 | 430 |
Feb 17, 2025 | 146.00 | 147.00 | 144.00 | 147.00 | 144.21 | 175 |
Feb 14, 2025 | 146.00 | 148.00 | 146.00 | 146.00 | 143.23 | 88 |
Feb 13, 2025 | 146.00 | 149.00 | 146.00 | 148.00 | 145.19 | 495 |
Feb 12, 2025 | 148.00 | 149.00 | 147.00 | 147.00 | 144.21 | 142 |
Feb 11, 2025 | 147.00 | 149.00 | 147.00 | 148.00 | 145.19 | 58 |
Feb 10, 2025 | 148.00 | 151.00 | 146.00 | 146.00 | 143.23 | 437 |
Feb 7, 2025 | 150.00 | 152.00 | 149.00 | 152.00 | 149.11 | 735 |
Feb 6, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 146.17 | 271 |
Feb 5, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 146.17 | 77 |
Feb 4, 2025 | 148.00 | 148.00 | 142.00 | 148.00 | 145.19 | 311 |
Feb 3, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 145.19 | 142 |
Jan 31, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 147.15 | 152 |
Jan 30, 2025 | 149.00 | 149.00 | 148.00 | 148.00 | 145.19 | 132 |
Jan 29, 2025 | 149.00 | 150.00 | 147.00 | 149.00 | 146.17 | 257 |
Jan 28, 2025 | 149.00 | 150.00 | 148.00 | 150.00 | 147.15 | 116 |
Jan 27, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 146.17 | 7 |
Jan 24, 2025 | 150.00 | 151.00 | 150.00 | 150.00 | 147.15 | 120 |
Jan 23, 2025 | 149.00 | 151.00 | 149.00 | 150.00 | 147.15 | 573 |
Jan 22, 2025 | 146.00 | 151.00 | 146.00 | 149.00 | 146.17 | 445 |
Jan 21, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 149.11 | 68 |
Jan 20, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 149.11 | 81 |
Jan 17, 2025 | 151.00 | 152.00 | 151.00 | 152.00 | 149.11 | 81 |
Jan 16, 2025 | 152.00 | 152.00 | 149.00 | 151.00 | 148.13 | 150 |
Jan 15, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 149.11 | 50 |
Jan 14, 2025 | 150.00 | 152.00 | 150.00 | 151.00 | 148.13 | 82 |
Jan 13, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 148.13 | 24 |
Jan 10, 2025 | 148.00 | 151.00 | 148.00 | 151.00 | 148.13 | 41 |
Jan 9, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 148.13 | 257 |
Jan 8, 2025 | 148.00 | 152.00 | 148.00 | 151.00 | 148.13 | 223 |
Jan 7, 2025 | 150.00 | 151.00 | 147.00 | 147.00 | 144.21 | 454 |
Jan 6, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 148.13 | 19 |
Jan 3, 2025 | 150.00 | 151.00 | 147.00 | 150.00 | 147.15 | 157 |
Dec 30, 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 147.15 | 125 |
Dec 27, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 148.13 | 23 |
Dec 23, 2024 | 150.00 | 152.00 | 149.00 | 150.00 | 147.15 | 1,133 |
Dec 20, 2024 | 151.00 | 152.00 | 150.00 | 150.00 | 147.15 | 603 |
Dec 19, 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 149.11 | 103 |
Dec 18, 2024 | 151.00 | 152.00 | 150.00 | 152.00 | 149.11 | 154 |
Dec 17, 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 149.11 | 200 |
Dec 16, 2024 | 151.00 | 151.00 | 150.00 | 151.00 | 148.13 | 187 |
Dec 13, 2024 | 152.00 | 152.00 | 150.00 | 151.00 | 148.13 | 141 |
Dec 12, 2024 | 151.00 | 152.00 | 150.00 | 151.00 | 148.13 | 472 |
Dec 11, 2024 | 151.00 | 152.00 | 150.00 | 151.00 | 148.13 | 264 |
Dec 10, 2024 | 152.00 | 152.00 | 150.00 | 152.00 | 149.11 | 441 |
Dec 9, 2024 | 152.00 | 153.00 | 150.00 | 153.00 | 150.09 | 500 |
Dec 6, 2024 | 150.00 | 152.00 | 150.00 | 152.00 | 149.11 | 210 |
Dec 5, 2024 | 149.00 | 151.00 | 149.00 | 149.00 | 146.17 | 675 |
Dec 4, 2024 | 151.00 | 153.00 | 149.00 | 149.00 | 146.17 | 747 |
Dec 3, 2024 | 151.00 | 151.00 | 150.00 | 151.00 | 148.13 | 251 |
Dec 2, 2024 | 151.00 | 151.00 | 148.00 | 149.00 | 146.17 | 156 |
Nov 29, 2024 | 150.00 | 151.00 | 150.00 | 151.00 | 148.13 | 102 |
Nov 28, 2024 | 151.00 | 151.00 | 150.00 | 150.00 | 147.15 | 96 |
Nov 27, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 148.13 | 10 |
Nov 26, 2024 | 151.00 | 151.00 | 148.00 | 149.00 | 146.17 | 401 |
Nov 25, 2024 | 150.00 | 151.00 | 150.00 | 151.00 | 148.13 | 258 |
Nov 22, 2024 | 148.00 | 151.00 | 147.00 | 151.00 | 148.13 | 1,408 |
Nov 21, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 143.23 | 89 |
Nov 20, 2024 | 146.00 | 148.00 | 146.00 | 146.00 | 143.23 | 756 |
Nov 19, 2024 | 146.00 | 147.00 | 146.00 | 146.00 | 143.23 | 646 |
Nov 18, 2024 | 144.00 | 148.00 | 144.00 | 146.00 | 143.23 | 712 |
Nov 15, 2024 | 145.00 | 148.00 | 144.00 | 148.00 | 145.19 | 527 |
Nov 14, 2024 | 146.00 | 148.00 | 145.00 | 145.00 | 142.25 | 260 |
Nov 13, 2024 | 145.00 | 146.00 | 144.00 | 146.00 | 143.23 | 363 |
Nov 12, 2024 | 144.00 | 146.00 | 143.00 | 146.00 | 143.23 | 997 |
Nov 11, 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 142.25 | 486 |
Nov 8, 2024 | 144.00 | 145.00 | 144.00 | 144.00 | 141.27 | 362 |
Nov 7, 2024 | 143.00 | 145.00 | 143.00 | 145.00 | 142.25 | 715 |
Nov 6, 2024 | 142.00 | 144.00 | 142.00 | 144.00 | 141.27 | 1,024 |
Nov 5, 2024 | 141.00 | 143.00 | 140.00 | 143.00 | 140.28 | 133 |
Nov 4, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 140.28 | 2 |
Nov 1, 2024 | 144.00 | 144.00 | 136.00 | 143.00 | 140.28 | 768 |
Oct 31, 2024 | 143.00 | 143.00 | 139.00 | 143.00 | 140.28 | 359 |
Oct 30, 2024 | 143.00 | 143.00 | 141.00 | 143.00 | 140.28 | 458 |
Oct 29, 2024 | 144.00 | 145.00 | 140.00 | 140.00 | 137.34 | 1,276 |
Oct 28, 2024 | 141.00 | 143.00 | 141.00 | 142.00 | 139.30 | 785 |
Oct 25, 2024 | 141.00 | 142.00 | 139.00 | 139.00 | 136.36 | 66 |
Oct 24, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 138.32 | 101 |
Oct 23, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 138.32 | 469 |
Oct 22, 2024 | 140.00 | 141.00 | 139.00 | 141.00 | 138.32 | 711 |
Oct 21, 2024 | 141.00 | 142.00 | 139.00 | 141.00 | 138.32 | 771 |
Oct 18, 2024 | 139.00 | 142.00 | 137.00 | 141.00 | 138.32 | 360 |
Oct 17, 2024 | 137.00 | 139.00 | 137.00 | 139.00 | 136.36 | 570 |
Oct 16, 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 135.38 | 12 |
Oct 15, 2024 | 138.00 | 140.00 | 137.00 | 138.00 | 135.38 | 543 |
Oct 14, 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 137.34 | 1,478 |
Oct 11, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 136.36 | 98 |
Oct 10, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 136.36 | 2,152 |
Oct 9, 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 136.36 | 80 |
Oct 8, 2024 | 139.00 | 140.00 | 138.00 | 140.00 | 137.34 | 325 |
Oct 7, 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 136.36 | 298 |
Oct 4, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 135.38 | - |
Oct 3, 2024 | 137.00 | 138.00 | 136.00 | 138.00 | 135.38 | 530 |
Oct 2, 2024 | 138.00 | 138.00 | 137.00 | 138.00 | 135.38 | 797 |
Oct 1, 2024 | 139.00 | 141.00 | 139.00 | 140.00 | 137.34 | 145 |
Sep 30, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 138.32 | 26 |
Sep 27, 2024 | 140.00 | 142.00 | 137.00 | 137.00 | 134.40 | 1,646 |
Sep 26, 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 135.38 | 1,039 |
Sep 25, 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 139.30 | 671 |
Sep 24, 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 139.30 | 479 |
Sep 23, 2024 | 140.00 | 140.00 | 137.00 | 140.00 | 137.34 | 713 |
Sep 20, 2024 | 141.00 | 145.00 | 141.00 | 142.00 | 139.30 | 903 |
Sep 19, 2024 | 136.00 | 140.00 | 136.00 | 140.00 | 137.34 | 832 |
Sep 18, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 134.40 | 188 |
Sep 17, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 134.40 | 349 |
Sep 16, 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 133.42 | 646 |
Sep 13, 2024 | 137.00 | 138.00 | 135.00 | 138.00 | 135.38 | 1,671 |
Sep 12, 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 134.40 | 438 |
Sep 11, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 134.40 | 34 |
Sep 10, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 133.42 | 30 |
Sep 9, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 133.42 | 987 |
Sep 6, 2024 | 135.00 | 136.00 | 134.00 | 134.00 | 131.46 | 61 |
Sep 5, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 130.47 | - |
Sep 4, 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 130.47 | 495 |
Sep 3, 2024 | 136.00 | 137.00 | 136.00 | 136.00 | 133.42 | 316 |
Sep 2, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 132.44 | 1 |
Aug 30, 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 134.40 | 320 |
Aug 29, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 134.40 | 257 |
Aug 28, 2024 | 134.00 | 136.00 | 134.00 | 135.00 | 132.44 | 594 |
Aug 27, 2024 | 136.00 | 137.00 | 134.00 | 135.00 | 132.44 | 261 |
Aug 26, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 134.40 | 532 |
Aug 23, 2024 | 137.00 | 137.00 | 134.00 | 136.00 | 133.42 | 655 |
Aug 22, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 133.42 | 27 |
Aug 21, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 134.40 | 1,152 |
Aug 20, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 133.42 | 13 |
Aug 19, 2024 | 135.00 | 137.00 | 134.00 | 137.00 | 134.40 | 296 |
Aug 16, 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 134.40 | 678 |
Aug 15, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 134.40 | 1,121 |
Aug 14, 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 134.40 | 2,082 |
Aug 13, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 134.40 | 186 |
Aug 12, 2024 | 138.00 | 138.00 | 135.00 | 137.00 | 134.40 | 1,135 |
Aug 9, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 134.40 | 65 |
Aug 8, 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 134.40 | 1,518 |
Aug 7, 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 134.40 | 180 |
Aug 6, 2024 | 137.00 | 139.00 | 134.00 | 137.00 | 134.40 | 1,575 |
Aug 5, 2024 | 137.00 | 137.00 | 134.00 | 134.00 | 131.46 | 406 |
Aug 2, 2024 | 137.00 | 139.00 | 137.00 | 137.00 | 134.40 | 124 |
Jul 31, 2024 | 134.00 | 138.00 | 133.00 | 138.00 | 135.38 | 1,004 |
Jul 30, 2024 | 134.00 | 135.00 | 133.00 | 133.00 | 130.47 | 1,184 |
Jul 29, 2024 | 134.00 | 135.00 | 133.00 | 133.00 | 130.47 | 161 |
Jul 26, 2024 | 134.00 | 134.00 | 133.00 | 134.00 | 131.46 | 649 |
Jul 25, 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 132.44 | 1,060 |
Jul 24, 2024 | 132.00 | 132.00 | 131.00 | 132.00 | 129.49 | 606 |
Jul 23, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 130.47 | 75 |
Jul 22, 2024 | 132.00 | 133.00 | 131.00 | 133.00 | 130.47 | 770 |
Jul 19, 2024 | 131.00 | 132.00 | 130.00 | 132.00 | 129.49 | 262 |
Jul 18, 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 128.51 | 221 |
Jul 17, 2024 | 128.00 | 130.00 | 128.00 | 129.00 | 126.55 | 539 |
Jul 16, 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 125.57 | 229 |
Jul 15, 2024 | 129.00 | 129.00 | 127.00 | 128.00 | 125.57 | 395 |
Jul 12, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 125.57 | 128 |
Jul 11, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 126.55 | 6 |
Jul 10, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 127.53 | 5 |
Jul 9, 2024 | 129.00 | 130.00 | 127.00 | 130.00 | 127.53 | 916 |
Jul 8, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 126.55 | 152 |
Jul 5, 2024 | 129.00 | 133.00 | 129.00 | 130.00 | 127.53 | 142 |
Jul 4, 2024 | 126.00 | 132.00 | 126.00 | 130.00 | 127.53 | 493 |
Jul 3, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 128.51 | 6 |
Jul 2, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 123.61 | 182 |
Jul 1, 2024 | 127.00 | 134.00 | 127.00 | 133.00 | 130.47 | 331 |
Jun 28, 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 127.53 | 1,280 |
Jun 27, 2024 | 129.00 | 130.00 | 127.00 | 127.00 | 124.59 | 1,057 |
Jun 26, 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 126.55 | 348 |
Jun 25, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 126.55 | 19 |
Jun 24, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 126.55 | 198 |
Jun 21, 2024 | 128.00 | 129.00 | 127.00 | 129.00 | 126.55 | 136 |
Jun 20, 2024 | 129.00 | 129.00 | 127.00 | 128.00 | 125.57 | 66 |
Jun 19, 2024 | 129.00 | 129.00 | 127.00 | 129.00 | 126.55 | 380 |
Jun 18, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 126.55 | 1 |
Jun 17, 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 125.57 | 1,132 |
Jun 14, 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 127.53 | 1,009 |
Jun 13, 2024 | 128.00 | 130.00 | 126.00 | 130.00 | 127.53 | 754 |