25,240.00
-160.00
(-0.63%)
At close: 5:24:42 PM GMT+3
Currency in ILA 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 7, 2025 | 24,890.00 | 25,500.00 | 24,760.00 | 25,240.00 | 25,240.00 | 169,830 |
| Apr 6, 2025 | 25,200.00 | 25,420.00 | 24,920.00 | 25,400.00 | 25,400.00 | 67,816 |
| Apr 3, 2025 | 25,150.00 | 25,650.00 | 25,110.00 | 25,580.00 | 25,580.00 | 130,135 |
| Apr 2, 2025 | 25,480.00 | 25,600.00 | 25,170.00 | 25,470.00 | 25,470.00 | 60,632 |
| Apr 1, 2025 | 25,000.00 | 25,390.00 | 25,000.00 | 25,280.00 | 25,280.00 | 100,197 |
| Mar 31, 2025 | 24,900.00 | 25,170.00 | 24,650.00 | 24,920.00 | 24,920.00 | 120,690 |
| Mar 30, 2025 | 25,040.00 | 25,280.00 | 24,850.00 | 25,080.00 | 25,080.00 | 41,696 |
| Mar 27, 2025 | 24,420.00 | 25,400.00 | 24,420.00 | 25,370.00 | 25,370.00 | 373,980 |
| Mar 26, 2025 | 25,650.00 | 25,890.00 | 25,050.00 | 25,310.00 | 25,310.00 | 70,206 |
| Mar 25, 2025 | 26,250.00 | 26,270.00 | 25,200.00 | 25,650.00 | 25,650.00 | 205,848 |
| Mar 24, 2025 | 25,930.00 | 26,340.00 | 25,700.00 | 26,320.00 | 26,320.00 | 84,423 |
| Mar 23, 2025 | 26,000.00 | 26,010.00 | 24,970.00 | 25,930.00 | 25,930.00 | 54,266 |
| Mar 20, 2025 | 26,790.00 | 26,790.00 | 26,130.00 | 26,250.00 | 26,250.00 | 188,368 |
| Mar 19, 2025 | 26,400.00 | 26,560.00 | 26,010.00 | 26,260.00 | 26,260.00 | 65,755 |
| Mar 18, 2025 | 27,300.00 | 27,300.00 | 26,540.00 | 26,580.00 | 26,580.00 | 92,069 |
| Mar 17, 2025 | 26,540.00 | 27,430.00 | 26,530.00 | 27,300.00 | 27,300.00 | 86,360 |
| Mar 16, 2025 | 27,000.00 | 27,330.00 | 26,510.00 | 26,550.00 | 26,550.00 | 62,131 |
| Mar 13, 2025 | 27,260.00 | 27,480.00 | 27,000.00 | 27,000.00 | 27,000.00 | 64,888 |
| Mar 12, 2025 | 27,350.00 | 27,850.00 | 27,260.00 | 27,520.00 | 27,520.00 | 57,996 |
| Mar 11, 2025 | 27,450.00 | 27,450.00 | 26,920.00 | 27,250.00 | 27,250.00 | 57,500 |
| Mar 10, 2025 | 27,220.00 | 27,480.00 | 27,080.00 | 27,350.00 | 27,350.00 | 39,970 |
| Mar 9, 2025 | 27,130.00 | 27,730.00 | 27,120.00 | 27,450.00 | 27,450.00 | 34,483 |
| Mar 6, 2025 | 28,030.00 | 28,050.00 | 27,100.00 | 27,100.00 | 27,100.00 | 75,661 |
| Mar 5, 2025 | 28,100.00 | 28,270.00 | 27,830.00 | 27,950.00 | 27,950.00 | 67,704 |
| Mar 4, 2025 | 28,090.00 | 28,100.00 | 27,570.00 | 27,950.00 | 27,950.00 | 120,709 |
| Mar 3, 2025 | 27,600.00 | 28,000.00 | 27,440.00 | 27,840.00 | 27,840.00 | 90,200 |
| Mar 2, 2025 | 27,500.00 | 27,600.00 | 27,240.00 | 27,550.00 | 27,550.00 | 24,820 |
| Feb 27, 2025 | 27,580.00 | 27,870.00 | 27,380.00 | 27,580.00 | 27,580.00 | 175,021 |
| Feb 26, 2025 | 27,540.00 | 27,740.00 | 27,200.00 | 27,450.00 | 27,450.00 | 54,258 |
| Feb 25, 2025 | 27,390.00 | 27,750.00 | 27,210.00 | 27,300.00 | 27,300.00 | 72,458 |
| Feb 24, 2025 | 27,700.00 | 27,940.00 | 27,200.00 | 27,450.00 | 27,450.00 | 222,024 |
| Feb 23, 2025 | 27,550.00 | 28,290.00 | 27,550.00 | 27,700.00 | 27,700.00 | 84,841 |
| Feb 20, 2025 | 29,290.00 | 29,290.00 | 27,770.00 | 28,110.00 | 28,110.00 | 932,879 |
| Feb 19, 2025 | 30,460.00 | 31,090.00 | 30,460.00 | 30,520.00 | 30,520.00 | 47,198 |
| Feb 18, 2025 | 30,300.00 | 30,700.00 | 30,190.00 | 30,520.00 | 30,520.00 | 58,010 |
| Feb 17, 2025 | 30,840.00 | 31,060.00 | 30,010.00 | 30,190.00 | 30,190.00 | 62,937 |
| Feb 16, 2025 | 30,270.00 | 30,890.00 | 30,270.00 | 30,570.00 | 30,570.00 | 40,150 |
| Feb 13, 2025 | 29,700.00 | 30,700.00 | 29,660.00 | 30,500.00 | 30,500.00 | 89,795 |
| Feb 12, 2025 | 30,030.00 | 30,160.00 | 29,250.00 | 29,510.00 | 29,510.00 | 103,244 |
| Feb 11, 2025 | 30,740.00 | 30,860.00 | 30,150.00 | 30,210.00 | 30,210.00 | 67,534 |
| Feb 10, 2025 | 30,990.00 | 31,370.00 | 30,630.00 | 30,970.00 | 30,970.00 | 62,715 |
| Feb 9, 2025 | 30,020.00 | 30,990.00 | 30,000.00 | 30,990.00 | 30,990.00 | 32,397 |
| Feb 6, 2025 | 29,740.00 | 30,420.00 | 29,740.00 | 30,020.00 | 30,020.00 | 177,525 |
| Feb 5, 2025 | 30,030.00 | 30,870.00 | 30,020.00 | 30,510.00 | 30,510.00 | 131,627 |
| Feb 4, 2025 | 29,610.00 | 30,270.00 | 29,610.00 | 29,800.00 | 29,800.00 | 104,867 |
| Feb 3, 2025 | 29,690.00 | 29,690.00 | 28,910.00 | 29,340.00 | 29,340.00 | 59,293 |
| Feb 2, 2025 | 29,400.00 | 29,690.00 | 29,200.00 | 29,690.00 | 29,690.00 | 32,641 |
| Jan 30, 2025 | 29,860.00 | 30,140.00 | 29,450.00 | 29,700.00 | 29,700.00 | 126,259 |
| Jan 29, 2025 | 30,110.00 | 30,280.00 | 29,870.00 | 30,200.00 | 30,200.00 | 75,591 |
| Jan 28, 2025 | 30,100.00 | 30,400.00 | 29,570.00 | 29,700.00 | 29,700.00 | 52,141 |
| Jan 27, 2025 | 29,840.00 | 30,550.00 | 29,560.00 | 30,000.00 | 30,000.00 | 130,544 |
| Jan 26, 2025 | 30,560.00 | 30,940.00 | 30,550.00 | 30,690.00 | 30,690.00 | 24,294 |
| Jan 23, 2025 | 31,700.00 | 31,700.00 | 30,720.00 | 30,850.00 | 30,850.00 | 49,495 |
| Jan 22, 2025 | 31,870.00 | 31,870.00 | 31,430.00 | 31,550.00 | 31,550.00 | 38,947 |
| Jan 21, 2025 | 31,400.00 | 31,870.00 | 31,330.00 | 31,630.00 | 31,630.00 | 56,487 |
| Jan 20, 2025 | 31,680.00 | 32,110.00 | 31,300.00 | 31,410.00 | 31,410.00 | 37,300 |
| Jan 19, 2025 | 31,400.00 | 32,060.00 | 31,250.00 | 31,850.00 | 31,850.00 | 30,443 |
| Jan 16, 2025 | 31,120.00 | 31,630.00 | 30,800.00 | 31,150.00 | 31,150.00 | 72,301 |
| Jan 15, 2025 | 30,900.00 | 31,280.00 | 30,440.00 | 31,100.00 | 31,100.00 | 77,757 |
| Jan 14, 2025 | 30,990.00 | 31,070.00 | 30,630.00 | 30,890.00 | 30,890.00 | 64,931 |
| Jan 13, 2025 | 30,000.00 | 30,460.00 | 29,860.00 | 30,450.00 | 30,450.00 | 57,077 |
| Jan 12, 2025 | 30,350.00 | 30,350.00 | 29,850.00 | 30,000.00 | 30,000.00 | 25,322 |
| Jan 9, 2025 | 30,510.00 | 30,510.00 | 30,010.00 | 30,200.00 | 30,200.00 | 63,380 |
| Jan 8, 2025 | 30,920.00 | 30,920.00 | 30,120.00 | 30,310.00 | 30,310.00 | 59,450 |
| Jan 7, 2025 | 30,850.00 | 31,160.00 | 30,620.00 | 30,620.00 | 30,620.00 | 75,668 |
| Jan 6, 2025 | 30,980.00 | 31,200.00 | 30,650.00 | 30,850.00 | 30,850.00 | 61,946 |
| Jan 5, 2025 | 30,400.00 | 31,120.00 | 30,340.00 | 31,030.00 | 31,030.00 | 33,606 |
| Jan 2, 2025 | 30,590.00 | 30,710.00 | 30,010.00 | 30,090.00 | 30,090.00 | 68,937 |
| Jan 1, 2025 | 30,090.00 | 30,680.00 | 30,090.00 | 30,470.00 | 30,470.00 | 23,301 |
| Dec 31, 2024 | 29,580.00 | 30,210.00 | 29,440.00 | 30,090.00 | 30,090.00 | 71,730 |
| Dec 30, 2024 | 30,050.00 | 30,150.00 | 29,350.00 | 29,690.00 | 29,690.00 | 74,506 |
| Dec 29, 2024 | 29,600.00 | 30,170.00 | 29,500.00 | 30,170.00 | 30,170.00 | 55,376 |
| Dec 26, 2024 | 29,800.00 | 29,990.00 | 29,370.00 | 29,740.00 | 29,740.00 | 152,454 |
| Dec 25, 2024 | 30,100.00 | 30,180.00 | 29,810.00 | 30,120.00 | 30,120.00 | 88,660 |
| Dec 24, 2024 | 29,290.00 | 30,300.00 | 29,290.00 | 30,100.00 | 30,100.00 | 235,588 |
| Dec 23, 2024 | 29,360.00 | 29,400.00 | 29,050.00 | 29,290.00 | 29,290.00 | 79,229 |
| Dec 22, 2024 | 28,860.00 | 29,380.00 | 28,850.00 | 29,380.00 | 29,380.00 | 29,692 |
| Dec 19, 2024 | 28,600.00 | 29,310.00 | 28,200.00 | 28,990.00 | 28,990.00 | 152,176 |
| Dec 18, 2024 | 29,110.00 | 29,150.00 | 28,710.00 | 28,810.00 | 28,810.00 | 54,926 |
| Dec 17, 2024 | 28,360.00 | 29,250.00 | 28,360.00 | 29,250.00 | 29,250.00 | 59,006 |
| Dec 16, 2024 | 28,200.00 | 28,770.00 | 28,150.00 | 28,660.00 | 28,660.00 | 95,065 |
| Dec 15, 2024 | 28,600.00 | 28,700.00 | 27,800.00 | 28,200.00 | 28,200.00 | 64,698 |
| Dec 12, 2024 | 28,840.00 | 28,880.00 | 28,310.00 | 28,400.00 | 28,400.00 | 135,821 |
| Dec 11, 2024 | 29,200.00 | 29,200.00 | 28,580.00 | 28,840.00 | 28,840.00 | 59,638 |
| Dec 10, 2024 | 29,240.00 | 29,370.00 | 28,950.00 | 29,140.00 | 29,140.00 | 61,942 |
| Dec 9, 2024 | 28,670.00 | 29,250.00 | 28,420.00 | 29,160.00 | 29,160.00 | 303,841 |
| Dec 8, 2024 | 28,980.00 | 29,070.00 | 28,420.00 | 28,540.00 | 28,540.00 | 58,338 |
| Dec 5, 2024 | 28,570.00 | 28,860.00 | 28,300.00 | 28,540.00 | 28,540.00 | 56,774 |
| Dec 4, 2024 | 28,980.00 | 29,360.00 | 28,540.00 | 28,710.00 | 28,710.00 | 113,481 |
| Dec 3, 2024 | 28,900.00 | 29,280.00 | 28,810.00 | 28,930.00 | 28,930.00 | 58,342 |
| Dec 2, 2024 | 29,300.00 | 29,600.00 | 28,920.00 | 28,990.00 | 28,990.00 | 65,667 |
| Dec 1, 2024 | 28,860.00 | 29,640.00 | 28,860.00 | 29,310.00 | 29,310.00 | 34,763 |
| Nov 28, 2024 | 29,250.00 | 29,470.00 | 28,970.00 | 29,100.00 | 29,100.00 | 177,440 |
| Nov 27, 2024 | 29,510.00 | 29,670.00 | 28,850.00 | 29,160.00 | 29,160.00 | 70,274 |
| Nov 26, 2024 | 28,850.00 | 29,420.00 | 28,850.00 | 29,400.00 | 29,400.00 | 76,407 |
| Nov 25, 2024 | 29,370.00 | 29,590.00 | 28,600.00 | 28,990.00 | 28,990.00 | 215,261 |
| Nov 24, 2024 | 28,780.00 | 29,200.00 | 28,680.00 | 29,060.00 | 29,060.00 | 31,802 |
| Nov 21, 2024 | 28,610.00 | 29,290.00 | 28,300.00 | 28,500.00 | 28,500.00 | 156,217 |
| Nov 20, 2024 | 28,880.00 | 29,030.00 | 28,310.00 | 28,760.00 | 28,760.00 | 80,461 |
| Nov 19, 2024 | 29,760.00 | 29,760.00 | 28,270.00 | 28,770.00 | 28,770.00 | 103,622 |
| Nov 18, 2024 | 29,370.00 | 29,650.00 | 29,060.00 | 29,210.00 | 29,210.00 | 69,893 |
| Nov 17, 2024 | 29,010.00 | 29,840.00 | 29,000.00 | 29,800.00 | 29,800.00 | 26,597 |
| Nov 14, 2024 | 28,860.00 | 29,700.00 | 28,860.00 | 29,350.00 | 29,350.00 | 87,111 |
| Nov 13, 2024 | 29,110.00 | 29,410.00 | 28,840.00 | 29,010.00 | 29,010.00 | 79,536 |
| Nov 12, 2024 | 28,420.00 | 29,270.00 | 28,330.00 | 28,950.00 | 28,950.00 | 106,767 |
| Nov 11, 2024 | 29,220.00 | 29,300.00 | 28,350.00 | 28,420.00 | 28,420.00 | 110,995 |
| Nov 10, 2024 | 28,450.00 | 29,130.00 | 28,310.00 | 29,020.00 | 29,020.00 | 38,401 |
| Nov 7, 2024 | 29,020.00 | 29,180.00 | 28,150.00 | 28,160.00 | 28,160.00 | 121,283 |
| Nov 6, 2024 | 29,330.00 | 29,330.00 | 28,700.00 | 28,890.00 | 28,890.00 | 138,185 |
| Nov 5, 2024 | 28,740.00 | 29,440.00 | 28,570.00 | 29,030.00 | 29,030.00 | 135,767 |
| Nov 4, 2024 | 29,180.00 | 29,260.00 | 28,230.00 | 28,590.00 | 28,590.00 | 63,995 |
| Nov 3, 2024 | 28,880.00 | 29,090.00 | 28,660.00 | 29,030.00 | 29,030.00 | 49,503 |
| Oct 31, 2024 | 28,500.00 | 28,940.00 | 28,390.00 | 28,650.00 | 28,650.00 | 187,719 |
| Oct 30, 2024 | 27,650.00 | 28,850.00 | 27,440.00 | 28,500.00 | 28,500.00 | 154,663 |
| Oct 29, 2024 | 26,780.00 | 27,400.00 | 26,690.00 | 27,080.00 | 27,080.00 | 133,489 |
| Oct 28, 2024 | 27,450.00 | 27,480.00 | 26,820.00 | 26,840.00 | 26,840.00 | 59,799 |
| Oct 27, 2024 | 27,000.00 | 27,570.00 | 27,000.00 | 27,400.00 | 27,400.00 | 51,790 |
| Oct 22, 2024 | 27,070.00 | 27,070.00 | 26,480.00 | 26,480.00 | 26,480.00 | 88,119 |
| Oct 21, 2024 | 27,590.00 | 27,770.00 | 27,170.00 | 27,340.00 | 27,340.00 | 72,143 |
| Oct 20, 2024 | 27,160.00 | 27,950.00 | 26,940.00 | 27,720.00 | 27,720.00 | 101,083 |
| Oct 15, 2024 | 26,290.00 | 26,600.00 | 26,190.00 | 26,380.00 | 26,380.00 | 109,834 |
| Oct 14, 2024 | 25,320.00 | 26,300.00 | 25,320.00 | 26,190.00 | 26,190.00 | 68,894 |
| Oct 13, 2024 | 24,790.00 | 25,430.00 | 24,660.00 | 25,420.00 | 25,420.00 | 32,988 |
| Oct 10, 2024 | 25,110.00 | 25,110.00 | 24,580.00 | 24,580.00 | 24,580.00 | 68,070 |
| Oct 9, 2024 | 25,100.00 | 25,300.00 | 24,940.00 | 24,940.00 | 24,940.00 | 41,716 |
| Oct 8, 2024 | 25,230.00 | 25,420.00 | 24,810.00 | 24,900.00 | 24,900.00 | 53,262 |
| Oct 7, 2024 | 25,930.00 | 26,280.00 | 25,100.00 | 25,110.00 | 25,110.00 | 96,680 |
| Oct 6, 2024 | 25,050.00 | 25,790.00 | 24,900.00 | 25,590.00 | 25,590.00 | 36,774 |
| Oct 1, 2024 | 26,120.00 | 26,130.00 | 25,130.00 | 25,260.00 | 25,260.00 | 86,787 |
| Sep 30, 2024 | 25,980.00 | 26,180.00 | 25,570.00 | 25,940.00 | 25,940.00 | 77,358 |
| Sep 29, 2024 | 26,030.00 | 26,410.00 | 25,800.00 | 25,950.00 | 25,950.00 | 48,900 |
| Sep 26, 2024 | 24,920.00 | 24,920.00 | 24,920.00 | 24,920.00 | 24,920.00 | - |
| Sep 25, 2024 | 24,840.00 | 25,210.00 | 24,650.00 | 24,920.00 | 24,920.00 | 77,869 |
| Sep 24, 2024 | 23,940.00 | 25,120.00 | 23,940.00 | 24,650.00 | 24,650.00 | 97,202 |
| Sep 23, 2024 | 24,300.00 | 24,420.00 | 23,750.00 | 24,070.00 | 24,070.00 | 74,192 |
| Sep 22, 2024 | 23,000.00 | 24,200.00 | 23,000.00 | 24,200.00 | 24,200.00 | 43,102 |
| Sep 19, 2024 | 23,880.00 | 24,460.00 | 23,010.00 | 23,400.00 | 23,400.00 | 148,962 |
| Sep 18, 2024 | 24,200.00 | 24,400.00 | 23,720.00 | 23,750.00 | 23,750.00 | 45,157 |
| Sep 17, 2024 | 24,800.00 | 25,030.00 | 24,060.00 | 24,120.00 | 24,120.00 | 134,376 |
| Sep 16, 2024 | 25,100.00 | 25,560.00 | 24,500.00 | 24,500.00 | 24,500.00 | 86,519 |
| Sep 15, 2024 | 25,780.00 | 25,780.00 | 25,320.00 | 25,360.00 | 25,360.00 | 17,781 |
| Sep 12, 2024 | 25,400.00 | 25,860.00 | 25,140.00 | 25,780.00 | 25,780.00 | 47,321 |
| Sep 11, 2024 | 24,920.00 | 25,320.00 | 24,710.00 | 25,180.00 | 25,180.00 | 51,475 |
| Sep 10, 2024 | 24,660.00 | 25,230.00 | 24,660.00 | 24,680.00 | 24,680.00 | 56,172 |
| Sep 9, 2024 | 24,820.00 | 25,480.00 | 24,660.00 | 24,660.00 | 24,660.00 | 96,503 |
| Sep 8, 2024 | 25,380.00 | 25,580.00 | 25,000.00 | 25,300.00 | 25,300.00 | 38,378 |
| Sep 5, 2024 | 24,410.00 | 24,410.00 | 24,410.00 | 24,410.00 | 24,410.00 | - |
| Sep 4, 2024 | 24,550.00 | 24,720.00 | 24,340.00 | 24,410.00 | 24,410.00 | 38,061 |
| Sep 3, 2024 | 24,970.00 | 24,970.00 | 24,480.00 | 24,550.00 | 24,550.00 | 47,731 |
| Sep 2, 2024 | 24,740.00 | 24,990.00 | 24,400.00 | 24,970.00 | 24,970.00 | 62,660 |
| Sep 1, 2024 | 24,900.00 | 25,030.00 | 24,580.00 | 24,740.00 | 24,740.00 | 52,759 |
| Aug 29, 2024 | 24,700.00 | 24,760.00 | 24,460.00 | 24,700.00 | 24,700.00 | 211,729 |
| Aug 28, 2024 | 24,500.00 | 24,740.00 | 24,490.00 | 24,740.00 | 24,740.00 | 25,459 |
| Aug 27, 2024 | 24,710.00 | 24,950.00 | 24,390.00 | 24,420.00 | 24,420.00 | 44,362 |
| Aug 26, 2024 | 24,150.00 | 24,800.00 | 24,140.00 | 24,590.00 | 24,590.00 | 47,848 |
| Aug 25, 2024 | 23,720.00 | 24,400.00 | 23,500.00 | 24,400.00 | 24,400.00 | 38,479 |
| Aug 22, 2024 | 23,770.00 | 24,070.00 | 23,540.00 | 23,700.00 | 23,700.00 | 44,583 |
| Aug 21, 2024 | 24,620.00 | 24,620.00 | 23,760.00 | 23,870.00 | 23,870.00 | 62,003 |
| Aug 20, 2024 | 24,890.00 | 24,890.00 | 24,410.00 | 24,620.00 | 24,620.00 | 73,440 |
| Aug 19, 2024 | 24,440.00 | 24,620.00 | 24,020.00 | 24,500.00 | 24,500.00 | 94,554 |
| Aug 18, 2024 | 24,740.00 | 25,000.00 | 24,560.00 | 24,980.00 | 24,980.00 | 21,456 |
| Aug 15, 2024 | 24,150.00 | 24,750.00 | 24,140.00 | 24,430.00 | 24,430.00 | 48,675 |
| Aug 14, 2024 | 23,990.00 | 24,150.00 | 23,640.00 | 24,150.00 | 24,150.00 | 63,054 |
| Aug 12, 2024 | 23,740.00 | 23,890.00 | 23,400.00 | 23,510.00 | 23,510.00 | 63,257 |
| Aug 11, 2024 | 24,600.00 | 24,670.00 | 24,000.00 | 24,000.00 | 24,000.00 | 26,795 |
| Aug 8, 2024 | 24,570.00 | 24,930.00 | 24,220.00 | 24,220.00 | 24,220.00 | 74,488 |
| Aug 7, 2024 | 23,560.00 | 24,540.00 | 23,550.00 | 24,470.00 | 24,470.00 | 73,544 |
| Aug 6, 2024 | 23,100.00 | 23,630.00 | 22,960.00 | 23,580.00 | 23,580.00 | 92,981 |
| Aug 5, 2024 | 22,210.00 | 23,230.00 | 22,210.00 | 23,160.00 | 23,160.00 | 97,584 |
| Aug 4, 2024 | 22,050.00 | 22,960.00 | 22,050.00 | 22,800.00 | 22,800.00 | 43,420 |
| Aug 1, 2024 | 22,830.00 | 23,040.00 | 22,450.00 | 22,510.00 | 22,510.00 | 102,776 |
| Jul 31, 2024 | 23,190.00 | 23,400.00 | 22,900.00 | 23,210.00 | 23,210.00 | 136,802 |
| Jul 30, 2024 | 23,550.00 | 23,690.00 | 23,110.00 | 23,260.00 | 23,260.00 | 66,018 |
| Jul 29, 2024 | 23,420.00 | 23,590.00 | 22,800.00 | 23,430.00 | 23,430.00 | 60,079 |
| Jul 28, 2024 | 23,940.00 | 24,000.00 | 23,220.00 | 23,420.00 | 23,420.00 | 43,669 |
| Jul 25, 2024 | 24,430.00 | 24,810.00 | 24,120.00 | 24,210.00 | 24,210.00 | 147,630 |
| Jul 24, 2024 | 25,070.00 | 25,550.00 | 24,810.00 | 24,810.00 | 24,810.00 | 32,294 |
| Jul 23, 2024 | 24,900.00 | 25,180.00 | 24,750.00 | 25,070.00 | 25,070.00 | 50,422 |
| Jul 22, 2024 | 25,120.00 | 25,200.00 | 24,500.00 | 24,710.00 | 24,710.00 | 38,112 |
| Jul 21, 2024 | 24,000.00 | 24,800.00 | 23,710.00 | 24,730.00 | 24,730.00 | 33,478 |
| Jul 18, 2024 | 24,870.00 | 25,250.00 | 24,450.00 | 24,450.00 | 24,450.00 | 51,818 |
| Jul 17, 2024 | 25,010.00 | 25,020.00 | 24,690.00 | 24,770.00 | 24,770.00 | 30,557 |
| Jul 16, 2024 | 25,120.00 | 25,380.00 | 24,850.00 | 25,040.00 | 25,040.00 | 93,002 |
| Jul 15, 2024 | 25,400.00 | 25,710.00 | 25,120.00 | 25,290.00 | 25,290.00 | 74,692 |
| Jul 14, 2024 | 24,810.00 | 25,900.00 | 24,750.00 | 25,600.00 | 25,600.00 | 46,675 |
| Jul 11, 2024 | 24,740.00 | 25,190.00 | 24,730.00 | 25,150.00 | 25,150.00 | 67,930 |
| Jul 10, 2024 | 25,090.00 | 25,090.00 | 24,310.00 | 24,310.00 | 24,310.00 | 69,199 |
| Jul 9, 2024 | 24,320.00 | 25,350.00 | 24,320.00 | 25,090.00 | 25,090.00 | 110,199 |
| Jul 8, 2024 | 24,920.00 | 24,950.00 | 23,670.00 | 24,650.00 | 24,650.00 | 108,546 |
| Jul 7, 2024 | 24,450.00 | 25,090.00 | 24,100.00 | 24,920.00 | 24,920.00 | 102,641 |
| Jul 4, 2024 | 23,070.00 | 23,770.00 | 22,750.00 | 23,690.00 | 23,690.00 | 116,570 |
| Jul 3, 2024 | 22,250.00 | 22,480.00 | 22,050.00 | 22,290.00 | 22,290.00 | 62,616 |
| Jul 2, 2024 | 21,790.00 | 22,250.00 | 21,790.00 | 22,250.00 | 22,250.00 | 74,166 |
| Jul 1, 2024 | 22,300.00 | 22,350.00 | 21,970.00 | 21,970.00 | 21,970.00 | 68,610 |
| Jun 30, 2024 | 22,100.00 | 22,100.00 | 21,660.00 | 22,000.00 | 22,000.00 | 72,290 |
| Jun 27, 2024 | 22,200.00 | 22,340.00 | 21,960.00 | 22,100.00 | 22,100.00 | 201,125 |
| Jun 26, 2024 | 22,280.00 | 22,550.00 | 22,110.00 | 22,330.00 | 22,330.00 | 40,676 |
| Jun 25, 2024 | 21,850.00 | 22,660.00 | 21,660.00 | 22,280.00 | 22,280.00 | 93,611 |
| Jun 24, 2024 | 21,850.00 | 22,150.00 | 21,760.00 | 21,850.00 | 21,850.00 | 49,029 |
| Jun 23, 2024 | 21,720.00 | 22,220.00 | 21,720.00 | 21,850.00 | 21,850.00 | 28,868 |
| Jun 20, 2024 | 22,540.00 | 22,590.00 | 21,870.00 | 22,110.00 | 22,110.00 | 125,120 |
| Jun 19, 2024 | 22,880.00 | 22,940.00 | 22,580.00 | 22,680.00 | 22,680.00 | 27,067 |
| Jun 18, 2024 | 23,340.00 | 23,340.00 | 22,600.00 | 22,760.00 | 22,760.00 | 76,014 |
| Jun 17, 2024 | 22,580.00 | 23,400.00 | 22,370.00 | 23,320.00 | 23,320.00 | 75,511 |
| Jun 16, 2024 | 22,940.00 | 23,230.00 | 22,400.00 | 22,420.00 | 22,420.00 | 25,592 |
| Jun 13, 2024 | 22,500.00 | 22,790.00 | 22,500.00 | 22,670.00 | 22,670.00 | 75,560 |
| Jun 10, 2024 | 21,600.00 | 22,700.00 | 21,600.00 | 22,500.00 | 22,500.00 | 74,366 |
| Jun 9, 2024 | 22,620.00 | 22,620.00 | 21,860.00 | 21,880.00 | 21,880.00 | 56,928 |
| Jun 6, 2024 | 22,650.00 | 22,860.00 | 22,140.00 | 22,450.00 | 22,450.00 | 85,833 |
| Jun 5, 2024 | 23,450.00 | 23,580.00 | 22,680.00 | 22,980.00 | 22,980.00 | 72,343 |
| Jun 4, 2024 | 23,500.00 | 23,530.00 | 22,870.00 | 23,370.00 | 23,370.00 | 72,110 |
| Jun 3, 2024 | 23,000.00 | 23,700.00 | 22,670.00 | 23,500.00 | 23,500.00 | 130,849 |
| Jun 2, 2024 | 23,000.00 | 23,040.00 | 22,370.00 | 22,800.00 | 22,800.00 | 36,233 |
| May 30, 2024 | 22,190.00 | 22,700.00 | 21,920.00 | 22,420.00 | 22,420.00 | 361,440 |
| May 29, 2024 | 22,970.00 | 23,190.00 | 22,640.00 | 22,640.00 | 22,640.00 | 120,507 |
| May 28, 2024 | 22,600.00 | 23,350.00 | 22,570.00 | 22,910.00 | 22,910.00 | 140,223 |
| May 27, 2024 | 22,590.00 | 22,910.00 | 22,540.00 | 22,700.00 | 22,700.00 | 60,341 |
| May 26, 2024 | 22,600.00 | 22,800.00 | 22,530.00 | 22,800.00 | 22,800.00 | 30,887 |
| May 23, 2024 | 22,950.00 | 22,950.00 | 22,190.00 | 22,450.00 | 22,450.00 | 190,337 |
| May 22, 2024 | 22,750.00 | 23,300.00 | 22,750.00 | 22,950.00 | 22,950.00 | 155,141 |
| May 21, 2024 | 23,200.00 | 23,250.00 | 22,740.00 | 22,740.00 | 22,740.00 | 104,837 |
| May 20, 2024 | 22,890.00 | 23,200.00 | 22,610.00 | 22,960.00 | 22,960.00 | 182,189 |
| May 19, 2024 | 23,500.00 | 23,500.00 | 22,840.00 | 23,000.00 | 23,000.00 | 39,876 |
| May 16, 2024 | 23,750.00 | 23,800.00 | 23,160.00 | 23,290.00 | 23,290.00 | 161,234 |
| May 15, 2024 | 24,200.00 | 24,340.00 | 23,790.00 | 23,900.00 | 23,900.00 | 160,350 |
| May 12, 2024 | 24,500.00 | 24,500.00 | 24,100.00 | 24,200.00 | 24,200.00 | 50,263 |
| May 9, 2024 | 24,210.00 | 24,740.00 | 24,210.00 | 24,450.00 | 24,450.00 | 67,773 |
| May 8, 2024 | 24,430.00 | 24,670.00 | 24,200.00 | 24,330.00 | 24,330.00 | 61,563 |
| May 7, 2024 | 23,830.00 | 24,430.00 | 23,830.00 | 24,430.00 | 24,430.00 | 80,316 |
| May 6, 2024 | 23,930.00 | 24,100.00 | 23,410.00 | 23,830.00 | 23,830.00 | 140,274 |
| May 5, 2024 | 24,620.00 | 24,780.00 | 24,100.00 | 24,100.00 | 24,100.00 | 114,515 |
| May 2, 2024 | 24,250.00 | 24,610.00 | 23,630.00 | 24,610.00 | 24,610.00 | 237,544 |
| May 1, 2024 | 24,200.00 | 24,210.00 | 23,910.00 | 24,100.00 | 24,100.00 | 48,924 |
| Apr 30, 2024 | 24,630.00 | 24,670.00 | 23,750.00 | 24,210.00 | 24,210.00 | 155,586 |
| Apr 25, 2024 | 24,400.00 | 24,490.00 | 24,180.00 | 24,250.00 | 24,250.00 | 124,241 |
| Apr 24, 2024 | 25,370.00 | 25,370.00 | 24,180.00 | 24,400.00 | 24,400.00 | 63,943 |
| Apr 21, 2024 | 24,310.00 | 24,770.00 | 23,930.00 | 24,700.00 | 24,700.00 | 58,417 |
| Apr 18, 2024 | 23,710.00 | 24,220.00 | 23,600.00 | 24,060.00 | 24,060.00 | 74,470 |
| Apr 17, 2024 | 24,330.00 | 24,610.00 | 23,700.00 | 23,700.00 | 23,700.00 | 137,446 |
| Apr 16, 2024 | 24,370.00 | 24,710.00 | 24,210.00 | 24,400.00 | 24,400.00 | 53,068 |
| Apr 15, 2024 | 25,450.00 | 25,770.00 | 24,400.00 | 24,600.00 | 24,600.00 | 94,135 |
| Apr 14, 2024 | 24,980.00 | 25,520.00 | 24,200.00 | 25,090.00 | 25,090.00 | 44,706 |
| Apr 11, 2024 | 24,700.00 | 24,830.00 | 24,310.00 | 24,530.00 | 24,530.00 | 181,042 |
| Apr 10, 2024 | 25,470.00 | 25,580.00 | 24,820.00 | 24,980.00 | 24,980.00 | 42,832 |
| Apr 9, 2024 | 824.59 Dividend | |||||
| Apr 9, 2024 | 25,700.00 | 25,800.00 | 25,300.00 | 25,410.00 | 25,410.00 | 67,495 |
| Apr 8, 2024 | 25,900.00 | 26,730.00 | 25,860.00 | 26,730.00 | 26,721.75 | 87,692 |
Related Tickers
HGG.TA Hagag Group Real Estate Entrepreneurship Ltd
1,639.00
+2.76%
ALHE.TA Alony-Hetz Properties & Investments Ltd
2,900.00
+2.73%
BIG.TA BIG Shopping Centers Ltd
52,810.00
+0.71%
AFPR.TA AFI Properties Ltd.
17,560.00
-0.34%
ILDC.TA Land Development of Nimrodi Group Ltd.
2,941.00
+5.04%
ELCRE.TA Electra Real Estate Ltd.
4,468.00
+3.43%
MDTR.TA Mediterranean Towers Ltd.
1,141.00
+0.80%
MLSR.TA Melisron Ltd.
30,460.00
+0.59%
NSTR.TA Norstar Holdings Inc
867.80
-2.15%