Tel Aviv - Delayed Quote ILA
Bubbles Intergroup Ltd (BBLS.TA)
35.00
+0.80
+(2.34%)
At close: May 22 at 4:16:56 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 |
|---|---|---|---|---|---|---|
| May 22, 2025 | 34.20 | 35.00 | 34.90 | 35.00 | 35.00 | 50,000 |
| May 21, 2025 | 36.00 | 34.20 | 34.20 | 34.20 | 34.20 | 255,198 |
| May 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| May 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| May 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 14,662 |
| May 15, 2025 | 35.00 | 36.00 | 36.00 | 36.00 | 36.00 | 22,000 |
| May 14, 2025 | 34.90 | 37.50 | 34.80 | 35.00 | 35.00 | 162,038 |
| May 13, 2025 | 34.90 | 36.30 | 32.10 | 33.20 | 33.20 | 653,536 |
| May 12, 2025 | 38.50 | 38.00 | 34.00 | 34.90 | 34.90 | 582,409 |
| May 11, 2025 | 38.30 | 38.50 | 38.20 | 38.50 | 38.50 | 52,500 |
| May 8, 2025 | 36.10 | 38.40 | 38.40 | 38.30 | 38.30 | 6,000 |
| May 7, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| May 6, 2025 | 35.40 | 38.00 | 35.40 | 36.10 | 36.10 | 10,325 |
| May 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| May 4, 2025 | 31.80 | 35.00 | 35.00 | 35.00 | 35.00 | 6,500 |
| Apr 29, 2025 | 32.70 | 32.00 | 30.70 | 31.80 | 31.80 | 83,700 |
| Apr 28, 2025 | 32.70 | 32.90 | 32.60 | 32.70 | 32.70 | 55,102 |
| Apr 27, 2025 | 32.80 | 32.80 | 32.60 | 32.70 | 32.70 | 11,649 |
| Apr 24, 2025 | 34.90 | 34.90 | 33.60 | 33.90 | 33.90 | 11,651 |
| Apr 23, 2025 | 36.00 | 36.00 | 34.00 | 34.90 | 34.90 | 142,685 |
| Apr 22, 2025 | 32.80 | 33.50 | 32.50 | 32.80 | 32.80 | 171,200 |
| Apr 21, 2025 | 33.50 | 33.50 | 31.50 | 32.10 | 32.10 | 12,280 |
| Apr 20, 2025 | 35.00 | 35.00 | 31.00 | 32.90 | 32.90 | 125,100 |
| Apr 17, 2025 | 34.30 | 35.90 | 33.00 | 33.20 | 33.20 | 74,100 |
| Apr 16, 2025 | 32.30 | 34.00 | 31.90 | 32.70 | 32.70 | 3,900 |
| Apr 15, 2025 | 32.20 | 35.00 | 32.20 | 32.30 | 32.30 | 55,100 |
| Apr 14, 2025 | 34.40 | 35.90 | 32.00 | 32.20 | 32.20 | 98,480 |
| Apr 10, 2025 | 32.60 | 35.80 | 32.60 | 34.40 | 34.40 | 184,120 |
| Apr 9, 2025 | 28.00 | 34.00 | 29.50 | 32.60 | 32.60 | 513,905 |
| Apr 8, 2025 | 30.20 | 30.50 | 27.50 | 28.00 | 28.00 | 948,276 |
| Apr 7, 2025 | 32.00 | 31.60 | 29.40 | 30.20 | 30.20 | 66,792 |
| Apr 6, 2025 | 34.70 | 32.00 | 32.00 | 32.00 | 32.00 | 40,000 |
| Apr 3, 2025 | 36.10 | 34.70 | 34.70 | 34.70 | 34.70 | 6,582 |
| Apr 2, 2025 | 33.80 | 37.70 | 32.90 | 36.10 | 36.10 | 75,106 |
| Apr 1, 2025 | 39.30 | 38.00 | 33.00 | 33.80 | 33.80 | 347,601 |
| Mar 31, 2025 | 39.00 | 39.50 | 38.00 | 39.30 | 39.30 | 201,758 |
| Mar 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2,360 |
| Mar 27, 2025 | 38.10 | 39.00 | 39.00 | 39.00 | 39.00 | 5,789 |
| Mar 26, 2025 | 38.00 | 39.40 | 36.60 | 38.10 | 38.10 | 94,763 |
| Mar 25, 2025 | 38.50 | 38.00 | 38.00 | 38.00 | 38.00 | 6,052 |
| Mar 24, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Mar 23, 2025 | 38.70 | 38.70 | 38.00 | 38.50 | 38.50 | 9,583 |
| Mar 20, 2025 | 37.40 | 38.70 | 38.70 | 38.70 | 38.70 | 6,000 |
| Mar 19, 2025 | 36.10 | 38.40 | 37.00 | 37.40 | 37.40 | 253,406 |
| Mar 18, 2025 | 37.40 | 37.40 | 36.00 | 36.10 | 36.10 | 27,962 |
| Mar 17, 2025 | 39.00 | 37.40 | 37.40 | 37.40 | 37.40 | 10,000 |
| Mar 16, 2025 | 38.60 | 39.00 | 38.00 | 39.00 | 39.00 | 135,000 |
| Mar 13, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Mar 12, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Mar 11, 2025 | 38.10 | 39.50 | 36.70 | 38.60 | 38.60 | 23,572 |
| Mar 10, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Mar 9, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 9,001 |
| Mar 6, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Mar 5, 2025 | 38.10 | 38.00 | 38.00 | 38.10 | 38.10 | 1,300 |
| Mar 4, 2025 | 39.70 | 38.20 | 38.00 | 38.10 | 38.10 | 9,222 |
| Mar 3, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Mar 2, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Feb 27, 2025 | 39.90 | 39.70 | 39.70 | 39.70 | 39.70 | 13,784 |
| Feb 26, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Feb 25, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Feb 24, 2025 | 40.80 | 41.50 | 39.00 | 39.90 | 39.90 | 14,570 |
| Feb 23, 2025 | 39.30 | 41.40 | 40.70 | 40.80 | 40.80 | 6,700 |
| Feb 20, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Feb 19, 2025 | 38.80 | 40.20 | 38.80 | 39.30 | 39.30 | 15,530 |
| Feb 18, 2025 | 40.30 | 39.00 | 38.80 | 38.80 | 38.80 | 133,572 |
| Feb 17, 2025 | 41.90 | 41.90 | 39.10 | 40.30 | 40.30 | 14,285 |
| Feb 16, 2025 | 41.80 | 41.90 | 41.80 | 41.80 | 41.80 | 2,000 |
| Feb 13, 2025 | 41.50 | 41.80 | 41.80 | 41.80 | 41.80 | 4,805 |
| Feb 12, 2025 | 41.70 | 42.00 | 40.10 | 41.50 | 41.50 | 30,982 |
| Feb 11, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 30,000 |
| Feb 10, 2025 | 41.60 | 42.00 | 40.00 | 41.70 | 41.70 | 91,416 |
| Feb 9, 2025 | 40.20 | 41.60 | 41.60 | 41.60 | 41.60 | 5,000 |
| Feb 6, 2025 | 39.70 | 41.80 | 39.70 | 40.20 | 40.20 | 97,531 |
| Feb 5, 2025 | 42.90 | 42.00 | 38.00 | 39.70 | 39.70 | 82,120 |
| Feb 4, 2025 | 42.00 | 42.90 | 42.90 | 42.90 | 42.90 | 4,880 |
| Feb 3, 2025 | 42.90 | 43.50 | 40.80 | 42.00 | 42.00 | 23,886 |
| Feb 2, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Jan 30, 2025 | 43.20 | 43.00 | 42.30 | 42.90 | 42.90 | 7,700 |
| Jan 29, 2025 | 44.70 | 43.30 | 42.90 | 43.20 | 43.20 | 205,818 |
| Jan 28, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Jan 27, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Jan 26, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Jan 23, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Jan 22, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Jan 21, 2025 | 44.80 | 44.80 | 44.80 | 44.70 | 44.70 | 5,190 |
| Jan 20, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Jan 19, 2025 | 43.70 | 46.10 | 41.50 | 44.20 | 44.20 | 35,922 |
| Jan 16, 2025 | 45.40 | 45.80 | 40.10 | 43.70 | 43.70 | 80,510 |
| Jan 15, 2025 | 46.20 | 46.80 | 44.00 | 45.40 | 45.40 | 94,656 |
| Jan 14, 2025 | 44.70 | 45.90 | 43.10 | 44.50 | 44.50 | 182,332 |
| Jan 13, 2025 | 41.50 | 45.00 | 41.50 | 43.10 | 43.10 | 176,348 |
| Jan 12, 2025 | 40.10 | 42.00 | 40.50 | 41.50 | 41.50 | 21,373 |
| Jan 9, 2025 | 37.80 | 40.70 | 36.50 | 40.10 | 40.10 | 238,884 |
| Jan 8, 2025 | 37.10 | 41.60 | 37.10 | 37.80 | 37.80 | 293,877 |
| Jan 7, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 3,369 |
| Jan 6, 2025 | 37.20 | 37.20 | 37.00 | 37.10 | 37.10 | 30,000 |
| Jan 5, 2025 | 37.20 | 39.00 | 37.00 | 37.20 | 37.20 | 278,927 |
| Jan 2, 2025 | 35.00 | 37.40 | 35.90 | 37.20 | 37.20 | 51,526 |
| Jan 1, 2025 | 32.00 | 35.90 | 32.00 | 35.00 | 35.00 | 308,069 |
| Dec 31, 2024 | 33.80 | 34.80 | 32.60 | 33.00 | 33.00 | 115,442 |
| Dec 30, 2024 | 32.90 | 34.00 | 32.80 | 33.80 | 33.80 | 219,269 |
| Dec 29, 2024 | 31.70 | 34.80 | 32.00 | 32.90 | 32.90 | 143,539 |
| Dec 26, 2024 | 32.30 | 35.50 | 31.60 | 31.70 | 31.70 | 190,583 |
| Dec 25, 2024 | 31.40 | 33.90 | 31.80 | 32.30 | 32.30 | 123,387 |
| Dec 24, 2024 | 30.70 | 32.00 | 30.60 | 31.40 | 31.40 | 79,279 |
| Dec 23, 2024 | 31.30 | 30.80 | 30.70 | 30.70 | 30.70 | 194,573 |
| Dec 22, 2024 | 32.10 | 31.80 | 31.00 | 31.30 | 31.30 | 72,598 |
| Dec 19, 2024 | 32.40 | 33.50 | 31.70 | 32.10 | 32.10 | 46,813 |
| Dec 18, 2024 | 31.30 | 32.40 | 32.40 | 32.40 | 32.40 | 6,480 |
| Dec 17, 2024 | 32.20 | 32.20 | 31.00 | 31.30 | 31.30 | 330,704 |
| Dec 16, 2024 | 31.80 | 32.70 | 31.70 | 32.20 | 32.20 | 118,741 |
| Dec 15, 2024 | 33.80 | 32.00 | 31.70 | 31.80 | 31.80 | 144,402 |
| Dec 12, 2024 | 33.00 | 35.70 | 33.00 | 33.80 | 33.80 | 20,981 |
| Dec 11, 2024 | 35.50 | 34.50 | 32.20 | 33.00 | 33.00 | 606,957 |
| Dec 10, 2024 | 34.80 | 36.00 | 34.70 | 35.50 | 35.50 | 64,642 |
| Dec 9, 2024 | 33.40 | 35.60 | 33.50 | 34.80 | 34.80 | 77,600 |
| Dec 8, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Dec 5, 2024 | 33.80 | 35.00 | 33.00 | 33.40 | 33.40 | 107,453 |
| Dec 4, 2024 | 31.00 | 35.90 | 31.00 | 33.80 | 33.80 | 1,841,135 |
| Dec 3, 2024 | 31.30 | 31.20 | 31.00 | 31.00 | 31.00 | 98,685 |
| Dec 2, 2024 | 32.00 | 32.80 | 31.00 | 31.30 | 31.30 | 226,261 |
| Dec 1, 2024 | 31.90 | 32.10 | 31.90 | 32.00 | 32.00 | 11,000 |
| Nov 28, 2024 | 29.70 | 32.00 | 29.60 | 30.80 | 30.80 | 516,689 |
| Nov 27, 2024 | 30.40 | 30.60 | 29.10 | 29.70 | 29.70 | 204,750 |
| Nov 26, 2024 | 31.20 | 30.50 | 30.20 | 30.40 | 30.40 | 119,148 |
| Nov 25, 2024 | 31.00 | 31.30 | 31.00 | 31.20 | 31.20 | 482,201 |
| Nov 24, 2024 | 31.40 | 32.00 | 30.50 | 31.00 | 31.00 | 251,523 |
| Nov 21, 2024 | 32.30 | 32.10 | 30.90 | 31.40 | 31.40 | 290,593 |
| Nov 20, 2024 | 33.70 | 33.00 | 32.00 | 32.30 | 32.30 | 79,755 |
| Nov 19, 2024 | 33.60 | 35.00 | 32.50 | 33.70 | 33.70 | 26,958 |
| Nov 18, 2024 | 33.80 | 35.10 | 32.60 | 33.60 | 33.60 | 29,416 |
| Nov 17, 2024 | 33.50 | 35.80 | 33.50 | 33.80 | 33.80 | 24,828 |
| Nov 14, 2024 | 33.20 | 34.50 | 33.00 | 33.50 | 33.50 | 22,636 |
| Nov 13, 2024 | 34.50 | 34.50 | 33.00 | 33.20 | 33.20 | 109,560 |
| Nov 12, 2024 | 35.30 | 35.00 | 34.20 | 34.50 | 34.50 | 8,227 |
| Nov 11, 2024 | 36.00 | 36.20 | 34.90 | 35.30 | 35.30 | 29,699 |
| Nov 10, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 5,713 |
| Nov 7, 2024 | 34.60 | 35.30 | 34.60 | 35.30 | 35.30 | 5,653 |
| Nov 6, 2024 | 34.60 | 36.30 | 34.00 | 34.60 | 34.60 | 43,578 |
| Nov 5, 2024 | 35.40 | 36.00 | 33.30 | 34.60 | 34.60 | 178,606 |
| Nov 4, 2024 | 35.10 | 36.30 | 35.00 | 35.40 | 35.40 | 150,987 |
| Nov 3, 2024 | 35.80 | 35.70 | 35.00 | 35.10 | 35.10 | 79,708 |
| Oct 31, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Oct 30, 2024 | 37.50 | 36.40 | 35.00 | 35.80 | 35.80 | 136,725 |
| Oct 29, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Oct 28, 2024 | 36.90 | 37.80 | 37.50 | 37.50 | 37.50 | 4,000 |
| Oct 27, 2024 | 36.00 | 37.50 | 36.00 | 36.90 | 36.90 | 26,187 |
| Oct 22, 2024 | 36.70 | 37.00 | 35.60 | 36.00 | 36.00 | 50,230 |
| Oct 21, 2024 | 36.60 | 37.00 | 36.50 | 36.70 | 36.70 | 10,000 |
| Oct 20, 2024 | 37.40 | 37.40 | 35.70 | 36.60 | 36.60 | 60,199 |
| Oct 15, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 7,009 |
| Oct 14, 2024 | 37.00 | 37.10 | 37.10 | 37.10 | 37.10 | 5,940 |
| Oct 13, 2024 | 36.90 | 37.20 | 36.50 | 37.00 | 37.00 | 27,841 |
| Oct 10, 2024 | 36.30 | 36.90 | 36.30 | 36.90 | 36.90 | 5,784 |
| Oct 9, 2024 | 36.70 | 37.60 | 35.00 | 36.30 | 36.30 | 129,209 |
| Oct 8, 2024 | 36.90 | 37.60 | 36.00 | 36.70 | 36.70 | 434,241 |
| Oct 7, 2024 | 36.90 | 37.10 | 36.00 | 36.90 | 36.90 | 5,000 |
| Oct 6, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| Oct 1, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| Sep 30, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| Sep 29, 2024 | 36.60 | 37.20 | 36.20 | 36.90 | 36.90 | 20,440 |
| Sep 26, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Sep 25, 2024 | 35.30 | 36.40 | 34.20 | 35.80 | 35.80 | 21,848 |
| Sep 24, 2024 | 34.10 | 34.20 | 34.00 | 34.00 | 34.00 | 358,384 |
| Sep 23, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 1,200 |
| Sep 22, 2024 | 33.00 | 34.20 | 33.00 | 34.10 | 34.10 | 6,726 |
| Sep 19, 2024 | 34.60 | 34.20 | 32.60 | 33.00 | 33.00 | 53,102 |
| Sep 18, 2024 | 36.00 | 34.70 | 33.60 | 34.60 | 34.60 | 19,150 |
| Sep 17, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1,200 |
| Sep 16, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Sep 15, 2024 | 35.00 | 36.20 | 36.00 | 36.00 | 36.00 | 62,556 |
| Sep 12, 2024 | 36.30 | 36.50 | 33.20 | 35.00 | 35.00 | 123,577 |
| Sep 11, 2024 | 38.70 | 36.40 | 36.30 | 36.30 | 36.30 | 16,233 |
| Sep 10, 2024 | 39.20 | 38.90 | 38.00 | 38.70 | 38.70 | 5,000 |
| Sep 9, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 8,929 |
| Sep 8, 2024 | 41.10 | 41.10 | 38.50 | 39.20 | 39.20 | 81,781 |
| Sep 5, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Sep 4, 2024 | 41.00 | 41.40 | 39.60 | 41.10 | 41.10 | 19,877 |
| Sep 3, 2024 | 42.00 | 41.00 | 41.00 | 41.00 | 41.00 | 17,073 |
| Sep 2, 2024 | 41.60 | 42.00 | 42.00 | 42.00 | 42.00 | 17,000 |
| Sep 1, 2024 | 42.70 | 42.70 | 41.00 | 41.60 | 41.60 | 23,288 |
| Aug 29, 2024 | 40.10 | 42.50 | 40.20 | 41.20 | 41.20 | 76,677 |
| Aug 28, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Aug 27, 2024 | 39.30 | 40.10 | 40.10 | 40.10 | 40.10 | 7,000 |
| Aug 26, 2024 | 37.80 | 40.40 | 39.30 | 39.30 | 39.30 | 13,455 |
| Aug 25, 2024 | 39.10 | 39.10 | 36.90 | 37.80 | 37.80 | 64,110 |
| Aug 22, 2024 | 39.30 | 40.70 | 40.40 | 40.60 | 40.60 | 58,827 |
| Aug 21, 2024 | 38.00 | 39.50 | 39.30 | 39.30 | 39.30 | 83,336 |
| Aug 20, 2024 | 37.90 | 40.00 | 38.00 | 38.00 | 38.00 | 146,957 |
| Aug 19, 2024 | 37.60 | 38.00 | 37.90 | 37.90 | 37.90 | 108,938 |
| Aug 18, 2024 | 36.20 | 38.70 | 37.40 | 37.60 | 37.60 | 47,107 |
| Aug 15, 2024 | 38.40 | 38.80 | 36.00 | 36.20 | 36.20 | 297,128 |
| Aug 14, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Aug 12, 2024 | 37.90 | 38.90 | 37.90 | 38.40 | 38.40 | 8,555 |
| Aug 11, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Aug 8, 2024 | 36.10 | 37.90 | 37.00 | 37.90 | 37.90 | 167,785 |
| Aug 7, 2024 | 36.90 | 36.70 | 35.40 | 36.10 | 36.10 | 148,677 |
| Aug 6, 2024 | 36.60 | 37.00 | 36.00 | 36.90 | 36.90 | 15,514 |
| Aug 5, 2024 | 37.00 | 36.90 | 35.40 | 36.60 | 36.60 | 44,229 |
| Aug 4, 2024 | 35.50 | 37.00 | 36.60 | 37.00 | 37.00 | 466,782 |
| Aug 1, 2024 | 37.40 | 36.00 | 35.00 | 35.50 | 35.50 | 15,211 |
| Jul 31, 2024 | 37.10 | 38.30 | 35.70 | 37.40 | 37.40 | 43,406 |
| Jul 30, 2024 | 35.80 | 38.30 | 36.90 | 37.10 | 37.10 | 14,787 |
| Jul 29, 2024 | 34.90 | 36.00 | 34.90 | 35.80 | 35.80 | 7,218 |
| Jul 28, 2024 | 35.80 | 35.80 | 34.50 | 34.90 | 34.90 | 56,605 |
| Jul 25, 2024 | 32.70 | 35.50 | 34.10 | 34.50 | 34.50 | 25,558 |
| Jul 24, 2024 | 33.30 | 35.50 | 32.10 | 32.70 | 32.70 | 108,481 |
| Jul 23, 2024 | 33.30 | 34.30 | 31.50 | 33.30 | 33.30 | 74,599 |
| Jul 22, 2024 | 33.50 | 33.50 | 33.00 | 33.30 | 33.30 | 31,738 |
| Jul 21, 2024 | 33.40 | 34.40 | 33.00 | 33.50 | 33.50 | 24,355 |
| Jul 18, 2024 | 33.30 | 34.60 | 33.00 | 33.40 | 33.40 | 68,907 |
| Jul 17, 2024 | 33.00 | 34.00 | 33.00 | 33.30 | 33.30 | 27,848 |
| Jul 16, 2024 | 32.30 | 34.00 | 32.50 | 33.00 | 33.00 | 32,207 |
| Jul 15, 2024 | 31.30 | 32.50 | 31.40 | 32.30 | 32.30 | 55,187 |
| Jul 14, 2024 | 30.50 | 31.50 | 30.50 | 31.30 | 31.30 | 13,685 |
| Jul 11, 2024 | 30.00 | 33.00 | 30.00 | 30.40 | 30.40 | 159,284 |
| Jul 10, 2024 | 30.30 | 31.50 | 30.00 | 30.00 | 30.00 | 345,070 |
| Jul 9, 2024 | 31.20 | 32.60 | 30.00 | 30.30 | 30.30 | 211,195 |
| Jul 8, 2024 | 29.50 | 32.00 | 30.90 | 31.20 | 31.20 | 18,370 |
| Jul 7, 2024 | 30.20 | 31.00 | 29.00 | 29.50 | 29.50 | 334,684 |
| Jul 4, 2024 | 30.20 | 31.00 | 30.00 | 30.20 | 30.20 | 61,000 |
| Jul 3, 2024 | 31.00 | 31.00 | 30.00 | 30.20 | 30.20 | 57,902 |
| Jul 2, 2024 | 31.50 | 31.00 | 31.00 | 31.00 | 31.00 | 30,000 |
| Jul 1, 2024 | 32.20 | 33.00 | 31.00 | 31.50 | 31.50 | 48,982 |
| Jun 30, 2024 | 33.00 | 34.40 | 31.80 | 32.20 | 32.20 | 78,117 |
| Jun 27, 2024 | 33.10 | 33.00 | 33.00 | 33.00 | 33.00 | 75,100 |
| Jun 26, 2024 | 32.10 | 33.40 | 33.00 | 33.10 | 33.10 | 8,957 |
| Jun 25, 2024 | 33.10 | 33.60 | 30.40 | 32.10 | 32.10 | 57,058 |
| Jun 24, 2024 | 32.30 | 36.00 | 32.30 | 33.10 | 33.10 | 31,907 |
| Jun 23, 2024 | 33.50 | 34.00 | 31.40 | 32.30 | 32.30 | 148,302 |
| Jun 20, 2024 | 34.30 | 34.20 | 33.00 | 33.50 | 33.50 | 11,724 |
| Jun 19, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Jun 18, 2024 | 34.30 | 34.90 | 33.00 | 34.30 | 34.30 | 182,627 |
| Jun 17, 2024 | 34.60 | 35.40 | 33.00 | 34.30 | 34.30 | 39,523 |
| Jun 16, 2024 | 34.80 | 35.10 | 34.50 | 34.60 | 34.60 | 29,796 |
| Jun 13, 2024 | 34.10 | 35.30 | 34.10 | 34.80 | 34.80 | 37,952 |
| Jun 10, 2024 | 36.10 | 36.00 | 33.40 | 35.30 | 35.30 | 96,432 |
| Jun 9, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Jun 6, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 500 |
| Jun 5, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Jun 4, 2024 | 37.60 | 36.50 | 35.70 | 36.10 | 36.10 | 29,905 |
| Jun 3, 2024 | 38.00 | 38.90 | 35.90 | 37.60 | 37.60 | 37,629 |
| Jun 2, 2024 | 37.20 | 38.60 | 36.00 | 36.50 | 36.50 | 61,651 |
| May 30, 2024 | 38.60 | 37.20 | 37.20 | 37.20 | 37.20 | 8,049 |
| May 29, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| May 28, 2024 | 38.50 | 38.60 | 38.60 | 38.60 | 38.60 | 10,362 |
| May 27, 2024 | 38.60 | 38.60 | 36.60 | 38.50 | 38.50 | 3,045 |
| May 26, 2024 | 37.40 | 38.70 | 38.40 | 38.60 | 38.60 | 72,946 |
| May 23, 2024 | 37.90 | 38.40 | 36.60 | 37.40 | 37.40 | 71,411 |
| May 22, 2024 | 38.70 | 38.80 | 37.30 | 37.90 | 37.90 | 92,767 |