Beijer Ref AB (BEIJb)

BEIJb
🏛️ Schweden →
148.45
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 154.90 154.90 154.90 154.90 2.0K
09:02 154.10 154.10 153.95 153.95 0.3K
09:03 153.50 153.50 153.50 153.50 0.1K
09:04 153.70 153.70 153.70 153.70 0.0K
09:05 153.50 153.50 153.50 153.50 0.0K
09:06 153.85 153.85 153.70 153.70 0.0K
09:07 153.85 153.85 153.85 153.85 0.0K
09:09 153.65 153.65 153.65 153.65 1.2K
09:10 153.65 153.65 153.65 153.65 0.0K
09:12 153.90 153.90 153.90 153.90 0.1K
09:14 153.70 153.70 153.70 153.70 1.0K
09:16 154.00 154.00 154.00 154.00 0.1K
09:18 153.90 153.90 153.90 153.90 0.2K
09:22 154.05 154.05 154.05 154.05 0.0K
09:23 154.00 154.00 154.00 154.00 0.2K
09:25 153.95 153.95 153.95 153.95 0.4K
09:26 153.90 153.90 153.80 153.80 0.5K
09:28 153.70 153.85 153.70 153.85 0.0K
09:31 153.70 153.70 153.70 153.70 0.1K
09:33 153.55 153.55 153.55 153.55 0.2K
09:34 153.65 153.65 153.65 153.65 0.0K
09:38 153.80 153.80 153.80 153.80 0.1K
09:39 153.90 153.90 153.90 153.90 0.1K
09:42 153.75 153.75 153.75 153.75 0.2K
09:46 153.90 153.90 153.90 153.90 0.1K
09:49 153.85 154.00 153.85 154.00 0.6K
09:54 153.75 153.75 153.75 153.75 0.0K
09:55 153.70 153.70 153.70 153.70 0.0K
09:59 153.70 153.75 153.70 153.75 0.6K
10:00 153.65 153.65 153.60 153.60 0.4K
10:02 153.70 153.70 153.70 153.70 0.4K
10:04 153.65 153.65 153.65 153.65 0.1K
10:05 153.80 153.85 153.80 153.85 0.2K
10:08 153.95 153.95 153.95 153.95 0.1K
10:12 154.00 154.00 154.00 154.00 0.1K
10:13 153.95 153.95 153.95 153.95 0.1K
10:14 153.90 153.90 153.90 153.90 0.2K
10:16 153.75 153.75 153.75 153.75 0.3K
10:18 154.05 154.05 154.05 154.05 0.1K
10:21 154.25 154.25 154.25 154.25 0.0K
10:28 154.15 154.15 154.15 154.15 0.4K
10:42 154.20 154.20 154.20 154.20 0.4K
10:46 154.05 154.05 154.05 154.05 0.2K
10:48 153.95 153.95 153.95 153.95 0.1K
10:49 154.00 154.00 154.00 154.00 0.9K
10:51 154.10 154.10 154.10 154.10 0.0K
10:52 154.05 154.05 154.05 154.05 0.1K
10:55 154.00 154.25 154.00 154.25 0.5K
10:56 154.15 154.15 154.15 154.15 0.2K
10:57 154.18 154.18 154.18 154.18 0.0K
10:59 154.00 154.15 154.00 154.15 0.7K
11:00 154.05 154.10 154.05 154.10 0.6K
11:02 154.30 154.30 154.30 154.30 0.4K
11:03 154.25 154.25 154.25 154.25 0.1K
11:06 154.25 154.40 154.25 154.40 170.2K
11:07 154.40 154.40 154.40 154.40 0.6K
11:18 154.40 154.40 154.40 154.40 0.0K
11:19 154.40 154.40 154.40 154.40 0.1K
11:20 154.40 154.40 154.40 154.40 0.1K
11:21 154.50 154.80 154.50 154.80 3.7K
11:22 154.65 154.75 154.65 154.75 0.3K
11:23 154.60 154.60 154.60 154.60 0.2K
11:25 154.65 154.65 154.55 154.55 0.3K
11:26 154.55 154.55 154.55 154.55 0.0K
11:29 154.60 154.60 154.60 154.60 0.0K
11:30 154.60 154.60 154.60 154.60 0.2K
11:37 154.50 154.55 154.50 154.55 0.9K
11:41 154.50 154.50 154.50 154.50 0.0K
11:43 154.65 154.65 154.65 154.65 2.1K
11:47 154.65 154.65 154.65 154.65 0.0K
11:49 154.70 154.70 154.65 154.65 0.1K
11:50 154.65 154.65 154.55 154.55 0.4K
12:01 154.45 154.45 154.45 154.45 0.3K
12:02 154.40 154.40 154.40 154.40 0.1K
12:05 154.40 154.40 154.40 154.40 0.0K
12:06 154.40 154.40 154.40 154.40 0.0K
12:14 154.60 154.60 154.60 154.60 0.0K
12:15 154.60 154.60 154.60 154.60 0.7K
12:20 154.75 154.75 154.75 154.75 0.2K
12:23 154.70 154.70 154.70 154.70 0.2K
12:26 154.70 154.70 154.65 154.65 0.6K
12:29 154.60 154.60 154.60 154.60 0.6K
12:33 154.50 154.50 154.35 154.45 0.4K
12:43 154.55 154.55 154.55 154.55 0.2K
12:51 154.55 154.55 154.55 154.55 0.3K
12:52 154.55 154.55 154.45 154.45 0.7K
12:55 154.40 154.40 154.40 154.40 0.2K
13:04 154.40 154.40 154.40 154.40 2.4K
13:05 154.35 154.35 154.35 154.35 2.7K
13:07 154.20 154.20 154.20 154.20 0.6K
13:11 154.10 154.10 154.05 154.05 0.2K
13:14 154.05 154.05 154.05 154.05 0.2K
13:17 154.05 154.05 154.05 154.05 2.1K
13:21 154.10 154.10 154.10 154.10 0.2K
13:22 154.00 154.10 154.00 154.10 0.2K
13:24 154.30 154.30 154.30 154.30 2.0K
13:25 154.10 154.10 154.10 154.10 0.2K
13:26 154.05 154.05 154.05 154.05 0.1K
13:29 153.95 153.95 153.95 153.95 0.2K
13:32 153.85 153.85 153.85 153.85 0.3K
13:41 153.80 153.80 153.80 153.80 0.1K
13:42 153.75 153.75 153.75 153.75 0.3K
13:45 153.90 153.90 153.90 153.90 0.5K
13:47 153.80 153.80 153.80 153.80 0.6K
13:48 153.75 153.75 153.70 153.70 0.5K
13:56 153.70 153.70 153.70 153.70 0.2K
13:58 153.80 153.80 153.80 153.80 0.1K
14:02 153.90 153.90 153.90 153.90 0.2K
14:03 153.95 154.00 153.95 154.00 0.5K
14:08 153.90 153.90 153.90 153.90 1.0K
14:13 153.95 154.00 153.95 154.00 0.6K
14:16 154.00 154.00 153.95 153.95 0.5K
14:20 153.95 153.95 153.95 153.95 0.1K
14:24 154.15 154.15 154.15 154.15 0.1K
14:26 154.00 154.00 154.00 154.00 0.2K
14:31 153.95 153.95 153.85 153.85 0.8K
14:33 153.85 153.85 153.85 153.85 0.5K
14:34 153.85 153.85 153.85 153.85 0.0K
14:36 153.85 153.85 153.85 153.85 0.0K
14:41 153.75 153.75 153.75 153.75 0.3K
14:43 153.70 153.70 153.70 153.70 0.3K
14:45 153.50 153.50 153.50 153.50 0.0K
14:47 153.50 153.50 153.40 153.40 4.4K
14:50 153.25 153.25 153.25 153.25 0.9K
14:53 153.20 153.20 153.20 153.20 0.2K
14:54 153.10 153.10 153.10 153.10 1.3K
14:59 153.15 153.15 153.05 153.05 1.4K
15:02 153.10 153.10 153.10 153.10 1.1K
15:03 153.15 153.15 153.15 153.15 0.5K
15:04 153.10 153.10 153.05 153.05 0.2K
15:08 153.15 153.15 153.15 153.15 0.0K
15:09 153.15 153.15 153.15 153.15 0.5K
15:10 153.15 153.15 153.15 153.15 0.0K
15:11 153.25 153.25 153.25 153.25 0.3K
15:14 153.10 153.10 152.90 152.90 0.6K
15:15 153.00 153.00 153.00 153.00 0.5K
15:18 152.90 152.90 152.90 152.90 0.2K
15:28 152.85 152.85 152.85 152.85 0.5K
15:30 153.05 153.05 153.05 153.05 1.4K
15:32 153.10 153.10 153.10 153.10 0.5K
15:34 153.15 153.15 153.10 153.10 1.8K
15:35 152.95 152.95 152.95 152.95 0.6K
15:40 152.85 152.85 152.85 152.85 0.8K
15:44 152.75 152.75 152.65 152.65 0.4K
15:45 152.65 152.65 152.65 152.65 0.0K
15:46 152.75 152.80 152.70 152.80 0.9K
15:48 152.80 152.80 152.80 152.80 0.0K
15:49 152.75 152.75 152.75 152.75 0.3K
15:51 152.75 152.75 152.65 152.65 0.2K
15:52 152.60 152.60 152.60 152.60 0.0K
15:56 152.75 152.75 152.75 152.75 0.1K
15:57 152.65 152.65 152.65 152.65 0.4K
15:58 152.60 152.60 152.60 152.60 0.1K
15:59 152.55 152.55 152.50 152.50 1.0K
16:00 152.60 152.60 152.45 152.45 0.9K
16:01 152.40 152.45 152.40 152.45 1.7K
16:02 152.60 152.60 152.20 152.20 1.9K
16:03 152.20 152.30 152.20 152.30 1.5K
16:04 152.30 152.30 152.20 152.20 0.2K
16:05 152.30 152.30 152.30 152.30 0.2K
16:06 152.30 152.30 152.30 152.30 0.6K
16:08 152.20 152.20 152.20 152.20 0.0K
16:09 152.15 152.15 152.15 152.15 0.0K
16:10 152.10 152.10 152.10 152.10 0.4K
16:11 152.15 152.15 152.05 152.05 0.7K
16:12 152.00 152.00 151.90 151.90 0.6K
16:13 152.20 152.30 152.20 152.20 3.2K
16:16 152.20 152.20 152.20 152.20 0.0K
16:18 152.15 152.15 152.15 152.15 0.1K
16:19 152.15 152.30 152.15 152.20 2.9K
16:20 152.15 152.15 152.15 152.15 0.2K
16:21 152.15 152.15 152.15 152.15 0.4K
16:22 152.10 152.10 152.10 152.10 0.1K
16:23 152.15 152.15 152.05 152.05 0.4K
16:25 151.85 152.05 151.85 152.00 28.3K
16:26 152.10 152.10 152.10 152.10 0.6K
16:27 152.20 152.20 152.20 152.20 0.5K
16:29 152.20 152.20 152.20 152.20 0.3K
16:30 152.25 152.35 152.25 152.30 1.7K
16:31 152.30 152.30 152.30 152.30 0.5K
16:32 152.30 152.30 152.25 152.25 1.5K
16:33 152.35 152.35 152.35 152.35 0.8K
16:34 152.50 152.50 152.40 152.40 0.8K
16:35 152.25 152.30 152.25 152.30 1.6K
16:37 152.30 152.30 152.30 152.30 0.0K
16:38 152.35 152.35 152.35 152.35 0.4K
16:39 152.30 152.35 152.25 152.35 1.8K
16:40 152.40 152.50 152.40 152.50 0.2K
16:41 152.40 152.40 152.35 152.35 0.6K
16:42 152.35 152.35 152.35 152.35 0.2K
16:43 152.40 152.40 152.40 152.40 0.0K
16:44 152.30 152.30 152.25 152.25 0.6K
16:46 152.05 152.05 152.00 152.00 0.9K
16:47 152.00 152.00 152.00 152.00 0.0K
16:48 151.95 151.95 151.90 151.90 0.2K
16:54 151.90 151.90 151.85 151.85 0.7K
16:59 151.80 151.80 151.80 151.80 0.0K
17:00 151.95 151.95 151.85 151.85 2.9K
17:01 151.80 151.80 151.80 151.80 0.2K
17:02 151.95 151.95 151.95 151.95 0.4K
17:06 152.00 152.00 152.00 152.00 0.2K
17:11 151.85 151.85 151.85 151.85 0.7K
17:12 151.85 151.85 151.85 151.85 0.6K
17:13 151.80 151.85 151.80 151.80 0.4K
17:14 151.75 151.75 151.75 151.75 0.2K
17:15 151.70 151.70 151.60 151.60 0.8K
17:16 151.70 151.70 151.70 151.70 0.2K
17:18 151.70 151.70 151.65 151.70 0.8K
17:19 151.70 151.70 151.65 151.70 0.8K
17:20 151.75 151.75 151.75 151.75 0.4K
17:22 151.75 151.75 151.75 151.75 0.5K
17:23 152.00 152.00 151.90 151.90 2.6K
17:24 152.10 152.10 152.00 152.00 9.3K
17:30 152.00 152.00 152.00 152.00 231.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 147.90 149.40 147.10 148.45 0.6M
2025-10-02 147.80 149.25 146.50 147.50 0.6M
2025-10-01 146.20 147.75 144.65 147.00 0.8M
2025-09-30 145.85 146.95 144.30 146.65 0.8M
2025-09-29 148.65 149.00 145.40 146.35 0.7M
2025-09-26 149.10 149.50 147.35 148.10 0.4M
2025-09-25 151.60 151.90 148.00 148.60 1.0M
2025-09-24 154.95 155.00 151.60 152.00 0.5M
2025-09-23 154.30 157.85 154.30 154.90 0.4M
2025-09-22 155.40 155.75 153.85 154.30 0.4M
2025-09-19 156.35 157.03 154.50 155.70 0.6M
2025-09-18 154.45 156.10 154.45 155.95 0.6M
2025-09-17 155.05 155.75 153.65 154.10 0.3M
2025-09-16 155.70 156.65 153.60 154.40 1.0M
2025-09-15 157.35 157.80 154.85 155.45 0.6M
2025-09-12 159.80 159.80 155.20 157.05 1.0M
2025-09-11 160.00 161.00 155.80 159.30 0.8M
2025-09-10 164.30 165.60 163.00 163.20 0.2M
2025-09-09 165.10 166.25 163.70 164.50 0.4M
2025-09-08 163.00 165.35 163.00 165.05 0.3M
2025-09-05 161.00 163.55 160.90 163.00 0.6M
2025-09-04 160.00 160.95 159.15 160.55 0.4M
2025-09-03 159.20 160.70 159.20 159.85 0.4M
2025-09-02 163.30 163.75 158.40 158.40 0.5M
2025-09-01 160.90 164.70 160.90 163.20 0.4M
2025-08-29 162.00 163.10 160.90 160.90 0.4M
2025-08-28 161.60 162.35 159.40 162.00 0.7M
2025-08-27 158.00 165.25 157.70 161.75 21.4M
2025-08-26 169.50 170.05 166.40 167.40 1.2M
2025-08-25 172.65 172.95 169.75 169.90 0.4M
2025-08-22 168.40 172.80 167.95 172.80 0.6M
2025-08-21 171.80 172.30 167.35 168.25 0.8M
2025-08-20 171.00 173.30 169.50 171.90 0.8M
2025-08-19 169.80 172.80 169.05 172.45 0.9M
2025-08-18 171.40 172.05 167.55 169.40 0.2M
2025-08-15 171.10 171.20 169.95 171.10 0.3M
2025-08-14 170.00 171.50 169.80 170.55 0.2M
2025-08-13 173.15 173.65 169.85 170.50 0.2M
2025-08-12 173.60 174.15 170.65 173.20 0.3M
2025-08-11 173.55 174.20 172.30 172.80 2.1M
2025-08-08 172.70 174.35 172.05 173.55 0.6M
2025-08-07 171.10 174.35 170.75 173.05 1.6M
2025-08-06 165.70 170.30 165.55 170.30 0.7M
2025-08-05 166.65 167.75 165.40 165.65 0.3M
2025-08-04 162.95 165.80 162.95 165.40 0.4M
2025-08-01 164.40 165.20 162.15 162.50 0.4M
2025-07-31 167.80 170.00 164.40 164.40 0.5M
2025-07-30 166.40 170.55 165.60 167.60 0.9M
2025-07-29 166.70 166.70 166.70 166.70 0.3M
2025-07-28 167.85 167.85 164.70 165.75 0.3M
2025-07-25 164.80 165.25 162.70 165.00 0.3M
2025-07-24 166.05 166.85 165.00 165.60 0.3M
2025-07-23 163.20 165.25 163.00 164.25 0.4M
2025-07-22 160.15 162.40 159.25 160.55 0.2M
2025-07-21 160.90 164.25 160.40 162.20 0.9M
2025-07-18 159.85 165.15 158.35 160.30 0.5M
2025-07-17 157.55 159.60 157.00 157.90 0.6M
2025-07-16 156.00 159.30 155.35 156.15 0.3M
2025-07-15 155.20 159.60 154.95 158.00 0.4M
2025-07-14 155.85 156.00 153.70 154.45 0.2M
2025-07-11 157.50 157.90 155.50 156.65 0.3M
2025-07-10 154.60 158.25 154.50 158.25 0.2M
2025-07-09 155.25 156.15 153.05 154.85 0.1M
2025-07-08 156.00 156.85 153.55 154.75 0.4M
2025-07-07 156.10 157.15 155.55 155.95 0.3M
2025-07-04 156.00 156.20 154.20 156.10 0.6M
2025-07-03 155.80 158.75 155.80 156.75 0.3M
2025-07-02 152.00 156.70 151.20 155.50 0.5M
2025-07-01 149.00 150.85 148.20 150.85 0.4M
2025-06-30 152.00 152.60 148.70 149.35 0.7M
2025-06-27 149.80 152.00 149.70 151.40 0.5M
2025-06-26 146.80 148.80 145.65 148.75 0.7M
2025-06-25 148.60 149.10 144.95 146.35 0.7M
2025-06-24 150.00 151.25 147.80 148.10 0.6M
2025-06-23 146.55 149.00 146.25 147.00 0.9M
2025-06-19 146.45 149.10 146.00 146.85 1.6M
2025-06-18 147.30 148.80 145.95 147.60 0.8M
2025-06-17 148.00 149.70 147.20 147.80 0.8M
2025-06-16 143.55 149.10 143.25 148.60 0.6M
2025-06-13 141.00 145.45 141.00 144.05 1.2M
2025-06-12 146.25 147.50 143.90 143.90 0.8M
2025-06-11 147.55 149.75 147.50 147.65 1.4M
2025-06-10 147.60 149.75 146.65 149.00 0.5M
2025-06-09 148.95 150.90 147.50 148.05 0.4M
2025-06-05 147.70 150.55 147.60 149.30 0.7M
2025-06-04 145.25 149.25 143.90 147.25 0.5M
2025-06-03 140.60 142.60 138.95 142.45 0.5M
2025-06-02 141.50 142.95 139.85 140.50 0.8M
2025-05-30 144.55 146.00 141.50 141.50 10.4M
2025-05-28 142.40 145.80 142.20 145.80 0.4M
2025-05-27 142.85 144.80 142.20 143.50 0.5M
2025-05-26 142.75 143.80 142.10 142.85 0.4M
2025-05-23 142.00 145.20 137.60 140.00 0.7M
2025-05-22 146.45 147.55 143.60 143.90 0.5M
2025-05-21 149.00 149.45 146.60 148.05 0.5M
2025-05-20 150.60 151.20 148.10 149.60 0.4M
2025-05-19 149.65 151.10 148.65 151.00 0.4M
2025-05-16 153.25 153.45 150.10 150.45 0.5M
2025-05-15 152.30 153.55 150.75 152.90 0.7M
2025-05-14 154.00 154.30 151.70 152.40 0.6M
2025-05-13 154.45 155.10 152.75 153.35 0.5M
2025-05-12 149.30 155.85 148.75 154.90 0.5M
2025-05-09 146.75 148.80 146.45 147.00 0.2M
2025-05-08 145.85 147.25 145.05 146.45 0.3M
2025-05-07 147.05 148.10 144.85 145.10 0.4M
2025-05-06 148.15 148.20 145.15 146.95 0.5M
2025-05-05 147.80 148.10 146.35 148.00 0.3M
2025-05-02 149.95 149.95 146.55 147.80 0.5M
2025-04-30 144.40 147.20 143.75 147.20 0.3M
2025-04-29 145.40 146.15 143.25 144.30 0.3M
2025-04-28 146.20 147.70 144.80 145.40 0.3M
2025-04-25 150.00 151.60 145.30 146.15 0.6M
2025-04-24 154.75 154.75 148.00 149.70 0.8M
2025-04-23 140.95 144.00 140.55 141.00 0.7M
2025-04-22 136.20 138.35 133.40 138.35 0.2M
2025-04-17 137.05 138.25 136.45 136.85 0.1M
2025-04-16 142.00 142.00 136.65 137.55 0.7M
2025-04-15 142.00 144.15 140.00 143.35 0.3M
2025-04-14 141.00 141.00 138.70 140.80 0.4M
2025-04-11 138.25 138.65 132.60 137.10 0.4M
2025-04-10 142.35 142.35 136.80 136.80 0.8M
2025-04-09 126.65 130.55 126.40 129.45 0.8M
2025-04-08 129.65 132.95 128.20 131.05 1.4M
2025-04-07 121.10 135.80 119.90 127.50 1.2M
2025-04-04 140.50 141.30 133.00 133.00 1.9M
2025-04-03 138.80 143.00 137.05 141.85 1.3M
2025-04-02 142.75 144.15 139.10 143.60 0.6M
2025-04-01 142.20 144.55 141.15 144.30 0.5M
2025-03-31 142.00 142.05 139.05 140.60 0.6M
2025-03-28 143.85 144.80 143.15 143.80 0.6M
2025-03-27 147.00 147.00 143.00 144.55 1.0M
2025-03-26 153.10 153.10 148.45 148.60 0.4M
2025-03-25 152.90 152.90 149.35 152.05 0.7M
2025-03-24 153.75 154.20 151.65 153.00 0.3M
2025-03-21 155.00 156.15 150.60 152.75 0.9M
2025-03-20 158.45 159.15 155.20 156.25 0.8M
2025-03-19 158.05 159.35 157.25 157.90 0.6M
2025-03-18 157.00 159.65 156.90 158.10 0.4M
2025-03-17 155.85 157.65 155.60 156.45 0.6M
2025-03-14 150.85 156.15 150.70 154.90 0.6M
2025-03-13 156.30 156.35 150.40 150.85 0.8M
2025-03-12 155.95 158.55 154.80 156.15 0.4M
2025-03-11 159.75 160.60 153.40 153.40 0.9M
2025-03-10 162.80 163.25 158.25 159.00 0.5M
2025-03-07 159.00 162.60 156.95 162.60 1.1M
2025-03-06 161.75 162.80 156.80 160.90 0.9M
2025-03-05 159.80 163.90 159.80 161.15 1.0M
2025-03-04 158.70 159.30 155.35 156.85 0.7M
2025-03-03 160.65 162.05 159.30 160.20 0.6M
2025-02-28 160.55 162.30 159.80 160.50 1.4M
2025-02-27 165.45 166.00 161.50 162.65 0.4M
2025-02-26 164.95 168.15 164.95 167.15 0.6M
2025-02-25 164.90 166.70 163.85 164.95 0.3M
2025-02-24 168.65 169.30 163.80 165.40 0.3M
2025-02-21 170.00 172.40 167.50 167.80 0.6M
2025-02-20 166.15 169.90 166.15 169.25 0.3M
2025-02-19 171.00 171.50 167.00 167.60 0.4M
2025-02-18 170.95 172.30 169.85 171.10 0.2M
2025-02-17 169.10 170.95 167.60 170.40 0.3M
2025-02-14 174.00 174.55 168.15 169.25 0.5M
2025-02-13 166.70 174.15 166.70 173.90 0.6M
2025-02-12 163.75 166.50 163.00 166.40 0.4M
2025-02-11 165.95 168.05 162.20 163.85 0.4M
2025-02-10 165.15 166.55 164.00 165.85 0.5M
2025-02-07 168.25 168.25 164.55 164.70 0.3M
2025-02-06 163.80 168.30 162.40 168.10 0.4M
2025-02-05 163.15 163.80 161.25 163.35 0.4M
2025-02-04 163.05 164.60 160.25 163.75 0.5M
2025-02-03 160.45 163.80 158.45 163.75 0.4M
2025-01-31 160.75 167.65 160.00 165.00 1.6M
2025-01-30 166.20 168.45 164.20 165.75 0.8M
2025-01-29 166.65 168.10 164.70 165.85 0.3M
2025-01-28 165.80 170.30 165.80 165.90 0.6M
2025-01-27 164.40 166.40 161.05 165.60 0.6M
2025-01-24 168.90 171.20 166.60 167.35 0.3M
2025-01-23 165.05 168.35 164.45 168.35 1.7M
2025-01-22 165.80 167.00 164.90 165.45 1.1M
2025-01-21 166.55 166.90 164.70 165.85 0.9M
2025-01-20 167.15 168.65 166.35 166.75 0.8M
2025-01-17 166.00 168.05 165.70 166.50 0.9M
2025-01-16 162.00 165.40 161.20 165.05 0.9M
2025-01-15 154.50 159.45 153.10 159.10 0.3M
2025-01-14 153.85 155.70 152.70 154.95 0.5M
2025-01-13 150.55 153.55 149.55 152.40 0.4M
2025-01-10 153.30 154.55 150.95 150.95 0.4M
2025-01-09 155.50 156.00 152.55 153.10 0.3M
2025-01-08 158.70 159.90 155.65 156.05 0.5M
2025-01-07 165.90 166.85 159.15 159.65 1.1M
2025-01-03 164.05 165.85 163.90 165.20 0.2M
2025-01-02 163.85 166.35 163.50 165.35 0.3M