Tel Aviv - Delayed Quote ILA
Bait Bakfar Ltd (BKFR.TA)
1,620.00
+2.00
+(0.12%)
At close: May 29 at 5:24:56 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 29, 2025 | 1,618.00 | 1,670.00 | 1,600.00 | 1,660.00 | 1,660.00 | 4,056 |
| May 28, 2025 | 1,634.00 | 1,634.00 | 1,551.00 | 1,618.00 | 1,618.00 | 1,369 |
| May 27, 2025 | 1,650.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 683 |
| May 26, 2025 | 1,634.00 | 1,675.00 | 1,649.00 | 1,650.00 | 1,650.00 | 2,999 |
| May 25, 2025 | 1,650.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,120 |
| May 22, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 118 |
| May 21, 2025 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 825 |
| May 20, 2025 | 1,640.00 | 1,682.00 | 1,640.00 | 1,670.00 | 1,670.00 | 4,890 |
| May 19, 2025 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | - |
| May 18, 2025 | 1,659.00 | 1,659.00 | 1,625.00 | 1,652.00 | 1,652.00 | 2,155 |
| May 15, 2025 | 1,827.00 | 1,827.00 | 1,615.00 | 1,648.00 | 1,648.00 | 8,451 |
| May 14, 2025 | 1,655.00 | 1,776.00 | 1,640.00 | 1,660.00 | 1,660.00 | 1,848 |
| May 13, 2025 | 1,836.00 | 1,836.00 | 1,640.00 | 1,655.00 | 1,655.00 | 1,965 |
| May 12, 2025 | 1,647.00 | 1,717.00 | 1,646.00 | 1,650.00 | 1,650.00 | 1,676 |
| May 11, 2025 | 1,675.00 | 1,675.00 | 1,646.00 | 1,647.00 | 1,647.00 | 774 |
| May 8, 2025 | 1,659.00 | 1,675.00 | 1,603.00 | 1,627.00 | 1,627.00 | 6,493 |
| May 7, 2025 | 1,664.00 | 1,706.00 | 1,590.00 | 1,633.00 | 1,633.00 | 57,175 |
| May 6, 2025 | 1,619.00 | 1,670.00 | 1,630.00 | 1,664.00 | 1,664.00 | 22,548 |
| May 5, 2025 | 1,536.00 | 1,743.00 | 1,536.00 | 1,619.00 | 1,619.00 | 403,074 |
| May 4, 2025 | 1,448.00 | 1,555.00 | 1,448.00 | 1,536.00 | 1,536.00 | 6,475 |
| Apr 29, 2025 | 1,371.00 | 1,470.00 | 1,371.00 | 1,448.00 | 1,448.00 | 13,194 |
| Apr 28, 2025 | 1,320.00 | 1,382.00 | 1,328.00 | 1,371.00 | 1,371.00 | 449,626 |
| Apr 27, 2025 | 1,335.00 | 1,335.00 | 1,311.00 | 1,320.00 | 1,320.00 | 7,518 |
| Apr 24, 2025 | 1,384.00 | 1,384.00 | 1,335.00 | 1,335.00 | 1,335.00 | 92,660 |
| Apr 23, 2025 | 1,383.00 | 1,390.00 | 1,380.00 | 1,384.00 | 1,384.00 | 1,086 |
| Apr 22, 2025 | 1,396.00 | 1,398.00 | 1,335.00 | 1,383.00 | 1,383.00 | 3,267 |
| Apr 21, 2025 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 74 |
| Apr 20, 2025 | 1,332.00 | 1,438.00 | 1,332.00 | 1,396.00 | 1,396.00 | 1,419 |
| Apr 17, 2025 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 367 |
| Apr 16, 2025 | 1,340.00 | 1,340.00 | 1,322.00 | 1,332.00 | 1,332.00 | 1,244 |
| Apr 15, 2025 | 1,326.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 393 |
| Apr 14, 2025 | 1,357.00 | 1,349.00 | 1,281.00 | 1,326.00 | 1,326.00 | 7,628 |
| Apr 10, 2025 | 1,371.00 | 1,394.00 | 1,350.00 | 1,357.00 | 1,357.00 | 925 |
| Apr 9, 2025 | 1,385.00 | 1,387.00 | 1,338.00 | 1,371.00 | 1,371.00 | 1,173 |
| Apr 8, 2025 | 1,322.00 | 1,391.00 | 1,343.00 | 1,385.00 | 1,385.00 | 2,984 |
| Apr 7, 2025 | 42.8979 Dividend | |||||
| Apr 7, 2025 | 1,329.00 | 1,400.00 | 1,300.00 | 1,322.00 | 1,322.00 | 18,077 |
| Apr 6, 2025 | 1,435.00 | 1,435.00 | 1,351.00 | 1,372.00 | 1,371.57 | 5,038 |
| Apr 3, 2025 | 1,428.00 | 1,445.00 | 1,425.00 | 1,435.00 | 1,434.55 | 1,171 |
| Apr 2, 2025 | 1,423.00 | 1,445.00 | 1,420.00 | 1,428.00 | 1,427.55 | 4,851 |
| Apr 1, 2025 | 1,373.00 | 1,442.00 | 1,373.00 | 1,423.00 | 1,422.56 | 10,491 |
| Mar 31, 2025 | 1,357.00 | 1,375.00 | 1,356.00 | 1,373.00 | 1,372.57 | 7,533 |
| Mar 30, 2025 | 1,283.00 | 1,425.00 | 1,342.00 | 1,357.00 | 1,356.58 | 29,774 |
| Mar 27, 2025 | 1,277.00 | 1,300.00 | 1,280.00 | 1,283.00 | 1,282.60 | 1,300 |
| Mar 26, 2025 | 1,267.00 | 1,282.00 | 1,266.00 | 1,277.00 | 1,276.60 | 3,784 |
| Mar 25, 2025 | 1,296.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,266.60 | 281 |
| Mar 24, 2025 | 1,300.00 | 1,305.00 | 1,285.00 | 1,296.00 | 1,295.59 | 31,061 |
| Mar 23, 2025 | 1,393.00 | 1,393.00 | 1,277.00 | 1,300.00 | 1,299.59 | 295 |
| Mar 20, 2025 | 1,394.00 | 1,394.00 | 1,386.00 | 1,393.00 | 1,392.56 | 943 |
| Mar 19, 2025 | 1,432.00 | 1,433.00 | 1,383.00 | 1,394.00 | 1,393.56 | 281 |
| Mar 18, 2025 | 1,454.00 | 1,448.00 | 1,415.00 | 1,432.00 | 1,431.55 | 439 |
| Mar 17, 2025 | 1,460.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,453.55 | 260 |
| Mar 16, 2025 | 1,385.00 | 1,469.00 | 1,405.00 | 1,460.00 | 1,459.54 | 2,617 |
| Mar 13, 2025 | 1,394.00 | 1,400.00 | 1,355.00 | 1,385.00 | 1,384.57 | 583 |
| Mar 12, 2025 | 1,403.00 | 1,409.00 | 1,345.00 | 1,394.00 | 1,393.56 | 1,533 |
| Mar 11, 2025 | 1,444.00 | 1,444.00 | 1,402.00 | 1,403.00 | 1,402.56 | 363 |
| Mar 10, 2025 | 1,469.00 | 1,469.00 | 1,400.00 | 1,444.00 | 1,443.55 | 1,453 |
| Mar 9, 2025 | 1,478.00 | 1,478.00 | 1,466.00 | 1,469.00 | 1,468.54 | 104 |
| Mar 6, 2025 | 1,489.00 | 1,500.00 | 1,466.00 | 1,478.00 | 1,477.54 | 2,378 |
| Mar 5, 2025 | 1,504.00 | 1,522.00 | 1,474.00 | 1,489.00 | 1,488.53 | 1,156 |
| Mar 4, 2025 | 1,525.00 | 1,525.00 | 1,475.00 | 1,504.00 | 1,503.53 | 1,203 |
| Mar 3, 2025 | 1,532.00 | 1,532.00 | 1,525.00 | 1,525.00 | 1,524.52 | 167 |
| Mar 2, 2025 | 1,542.00 | 1,560.00 | 1,496.00 | 1,532.00 | 1,531.52 | 2,327 |
| Feb 27, 2025 | 1,558.00 | 1,560.00 | 1,521.00 | 1,542.00 | 1,541.52 | 1,419 |
| Feb 26, 2025 | 1,576.00 | 1,576.00 | 1,520.00 | 1,558.00 | 1,557.51 | 647 |
| Feb 25, 2025 | 1,571.00 | 1,589.00 | 1,570.00 | 1,576.00 | 1,575.51 | 2,855 |
| Feb 24, 2025 | 1,574.00 | 1,591.00 | 1,560.00 | 1,571.00 | 1,570.51 | 860 |
| Feb 23, 2025 | 1,556.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,573.51 | 269 |
| Feb 20, 2025 | 1,526.00 | 1,557.00 | 1,540.00 | 1,556.00 | 1,555.51 | 1,768 |
| Feb 19, 2025 | 1,458.00 | 1,550.00 | 1,489.00 | 1,526.00 | 1,525.52 | 2,522 |
| Feb 18, 2025 | 1,463.00 | 1,536.00 | 1,423.00 | 1,458.00 | 1,457.54 | 5,693 |
| Feb 17, 2025 | 1,465.00 | 1,465.00 | 1,450.00 | 1,463.00 | 1,462.54 | 433 |
| Feb 16, 2025 | 1,455.00 | 1,465.00 | 1,455.00 | 1,465.00 | 1,464.54 | 824 |
| Feb 13, 2025 | 1,444.00 | 1,468.00 | 1,411.00 | 1,455.00 | 1,454.55 | 1,252 |
| Feb 12, 2025 | 1,442.00 | 1,454.00 | 1,436.00 | 1,444.00 | 1,443.55 | 1,888 |
| Feb 11, 2025 | 1,461.00 | 1,461.00 | 1,434.00 | 1,442.00 | 1,441.55 | 1,193 |
| Feb 10, 2025 | 1,470.00 | 1,481.00 | 1,430.00 | 1,445.00 | 1,444.55 | 4,326 |
| Feb 9, 2025 | 1,470.00 | 1,490.00 | 1,462.00 | 1,470.00 | 1,469.54 | 909 |
| Feb 6, 2025 | 1,522.00 | 1,550.00 | 1,470.00 | 1,470.00 | 1,469.54 | 17,164 |
| Feb 5, 2025 | 1,536.00 | 1,548.00 | 1,506.00 | 1,522.00 | 1,521.52 | 2,294 |
| Feb 4, 2025 | 1,526.00 | 1,537.00 | 1,526.00 | 1,536.00 | 1,535.52 | 5,923 |
| Feb 3, 2025 | 1,538.00 | 1,589.00 | 1,498.00 | 1,526.00 | 1,525.52 | 2,100 |
| Feb 2, 2025 | 1,546.00 | 1,562.00 | 1,523.00 | 1,538.00 | 1,537.52 | 3,857 |
| Jan 30, 2025 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,545.52 | 1,141 |
| Jan 29, 2025 | 1,471.00 | 1,560.00 | 1,471.00 | 1,546.00 | 1,545.52 | 2,562 |
| Jan 28, 2025 | 1,488.00 | 1,500.00 | 1,461.00 | 1,471.00 | 1,470.54 | 467 |
| Jan 27, 2025 | 1,540.00 | 1,526.00 | 1,465.00 | 1,488.00 | 1,487.53 | 10,513 |
| Jan 26, 2025 | 1,540.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,539.52 | 4,400 |
| Jan 23, 2025 | 1,522.00 | 1,561.00 | 1,522.00 | 1,546.00 | 1,545.52 | 1,376 |
| Jan 22, 2025 | 1,522.00 | 1,572.00 | 1,522.00 | 1,562.00 | 1,561.51 | 725 |
| Jan 21, 2025 | 1,507.00 | 1,539.00 | 1,507.00 | 1,522.00 | 1,521.52 | 567 |
| Jan 20, 2025 | 1,500.00 | 1,525.00 | 1,491.00 | 1,507.00 | 1,506.53 | 1,857 |
| Jan 19, 2025 | 1,493.00 | 1,553.00 | 1,493.00 | 1,500.00 | 1,499.53 | 7,031 |
| Jan 16, 2025 | 1,464.00 | 1,500.00 | 1,465.00 | 1,493.00 | 1,492.53 | 2,951 |
| Jan 15, 2025 | 1,468.00 | 1,488.00 | 1,433.00 | 1,464.00 | 1,463.54 | 1,182 |
| Jan 14, 2025 | 1,386.00 | 1,480.00 | 1,399.00 | 1,468.00 | 1,467.54 | 2,018 |
| Jan 13, 2025 | 1,385.00 | 1,401.00 | 1,375.00 | 1,386.00 | 1,385.57 | 7,490 |
| Jan 12, 2025 | 1,418.00 | 1,413.00 | 1,380.00 | 1,385.00 | 1,384.57 | 1,370 |
| Jan 9, 2025 | 1,435.00 | 1,460.00 | 1,401.00 | 1,418.00 | 1,417.56 | 3,572 |
| Jan 8, 2025 | 1,455.00 | 1,470.00 | 1,408.00 | 1,435.00 | 1,434.55 | 4,672 |
| Jan 7, 2025 | 1,470.00 | 1,470.00 | 1,450.00 | 1,455.00 | 1,454.55 | 6,119 |
| Jan 6, 2025 | 1,475.00 | 1,483.00 | 1,453.00 | 1,470.00 | 1,469.54 | 3,520 |
| Jan 5, 2025 | 1,440.00 | 1,455.00 | 1,418.00 | 1,447.00 | 1,446.55 | 1,562 |
| Jan 2, 2025 | 1,399.00 | 1,450.00 | 1,399.00 | 1,440.00 | 1,439.55 | 1,946 |
| Jan 1, 2025 | 1,420.00 | 1,425.00 | 1,390.00 | 1,399.00 | 1,398.56 | 8,251 |
| Dec 31, 2024 | 1,400.00 | 1,431.00 | 1,400.00 | 1,420.00 | 1,419.56 | 10,424 |
| Dec 30, 2024 | 1,414.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,409.56 | 5,077 |
| Dec 29, 2024 | 1,431.00 | 1,415.00 | 1,403.00 | 1,414.00 | 1,413.56 | 1,128 |
| Dec 26, 2024 | 1,415.00 | 1,435.00 | 1,414.00 | 1,431.00 | 1,430.55 | 1,735 |
| Dec 25, 2024 | 1,402.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,414.56 | 677 |
| Dec 24, 2024 | 1,421.00 | 1,420.00 | 1,402.00 | 1,402.00 | 1,401.56 | 4,466 |
| Dec 23, 2024 | 1,403.00 | 1,440.00 | 1,406.00 | 1,421.00 | 1,420.56 | 3,447 |
| Dec 22, 2024 | 1,400.00 | 1,406.00 | 1,400.00 | 1,403.00 | 1,402.56 | 1,313 |
| Dec 19, 2024 | 1,391.00 | 1,393.00 | 1,390.00 | 1,391.00 | 1,390.57 | 2,309 |
| Dec 18, 2024 | 1,358.00 | 1,399.00 | 1,358.00 | 1,378.00 | 1,377.57 | 2,701 |
| Dec 17, 2024 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,357.58 | 5,963 |
| Dec 16, 2024 | 1,370.00 | 1,376.00 | 1,337.00 | 1,358.00 | 1,357.58 | 792 |
| Dec 15, 2024 | 1,324.00 | 1,376.00 | 1,324.00 | 1,370.00 | 1,369.57 | 1,670 |
| Dec 12, 2024 | 1,372.00 | 1,376.00 | 1,320.00 | 1,324.00 | 1,323.59 | 3,183 |
| Dec 11, 2024 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,371.57 | 439 |
| Dec 10, 2024 | 1,365.00 | 1,376.00 | 1,361.00 | 1,372.00 | 1,371.57 | 598 |
| Dec 9, 2024 | 1,348.00 | 1,365.00 | 1,362.00 | 1,365.00 | 1,364.57 | 2,739 |
| Dec 8, 2024 | 1,364.00 | 1,364.00 | 1,339.00 | 1,348.00 | 1,347.58 | 7,382 |
| Dec 5, 2024 | 1,350.00 | 1,370.00 | 1,328.00 | 1,349.00 | 1,348.58 | 344 |
| Dec 4, 2024 | 1,367.00 | 1,367.00 | 1,350.00 | 1,350.00 | 1,349.58 | 860 |
| Dec 3, 2024 | 1,403.00 | 1,403.00 | 1,332.00 | 1,367.00 | 1,366.57 | 5,815 |
| Dec 2, 2024 | 1,408.00 | 1,408.00 | 1,375.00 | 1,403.00 | 1,402.56 | 460 |
| Dec 1, 2024 | 1,380.00 | 1,409.00 | 1,407.00 | 1,408.00 | 1,407.56 | 621 |
| Nov 28, 2024 | 1,319.00 | 1,400.00 | 1,250.00 | 1,380.00 | 1,379.57 | 15,322 |
| Nov 27, 2024 | 1,333.00 | 1,357.00 | 1,220.00 | 1,319.00 | 1,318.59 | 7,114 |
| Nov 26, 2024 | 1,307.00 | 1,333.00 | 1,307.00 | 1,333.00 | 1,332.58 | 304 |
| Nov 25, 2024 | 1,286.00 | 1,339.00 | 1,288.00 | 1,307.00 | 1,306.59 | 6,448 |
| Nov 24, 2024 | 1,272.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,285.60 | 906 |
| Nov 21, 2024 | 1,250.00 | 1,286.00 | 1,250.00 | 1,272.00 | 1,271.60 | 156 |
| Nov 20, 2024 | 1,249.00 | 1,260.00 | 1,237.00 | 1,250.00 | 1,249.61 | 850 |
| Nov 19, 2024 | 1,239.00 | 1,249.00 | 1,239.00 | 1,249.00 | 1,248.61 | 1,279 |
| Nov 18, 2024 | 1,226.00 | 1,240.00 | 1,213.00 | 1,239.00 | 1,238.61 | 3,521 |
| Nov 17, 2024 | 1,225.00 | 1,228.00 | 1,225.00 | 1,226.00 | 1,225.62 | 4,440 |
| Nov 14, 2024 | 1,226.00 | 1,240.00 | 1,210.00 | 1,225.00 | 1,224.62 | 3,314 |
| Nov 13, 2024 | 1,219.00 | 1,232.00 | 1,217.00 | 1,226.00 | 1,225.62 | 3,825 |
| Nov 12, 2024 | 1,210.00 | 1,221.00 | 1,191.00 | 1,219.00 | 1,218.62 | 1,533 |
| Nov 11, 2024 | 1,190.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,209.62 | 334 |
| Nov 10, 2024 | 1,179.00 | 1,190.00 | 1,179.00 | 1,190.00 | 1,189.63 | 2,277 |
| Nov 7, 2024 | 1,206.00 | 1,200.00 | 1,176.00 | 1,179.00 | 1,178.63 | 41,566 |
| Nov 6, 2024 | 1,197.00 | 1,221.00 | 1,191.00 | 1,206.00 | 1,205.62 | 1,156 |
| Nov 5, 2024 | 1,196.00 | 1,197.00 | 1,196.00 | 1,197.00 | 1,196.63 | 2,795 |
| Nov 4, 2024 | 1,187.00 | 1,200.00 | 1,182.00 | 1,196.00 | 1,195.63 | 347 |
| Nov 3, 2024 | 1,182.00 | 1,190.00 | 1,180.00 | 1,187.00 | 1,186.63 | 1,473 |
| Oct 31, 2024 | 1,150.00 | 1,200.00 | 1,150.00 | 1,182.00 | 1,181.63 | 8,033 |
| Oct 30, 2024 | 1,096.00 | 1,150.00 | 1,105.00 | 1,150.00 | 1,149.64 | 15,872 |
| Oct 29, 2024 | 1,101.00 | 1,120.00 | 1,094.00 | 1,096.00 | 1,095.66 | 320,006 |
| Oct 28, 2024 | 1,093.00 | 1,101.00 | 1,099.00 | 1,101.00 | 1,100.66 | 4,067 |
| Oct 27, 2024 | 1,093.00 | 1,093.00 | 1,091.00 | 1,093.00 | 1,092.66 | 3,418 |
| Oct 22, 2024 | 1,102.00 | 1,102.00 | 1,086.00 | 1,093.00 | 1,092.66 | 2,663 |
| Oct 21, 2024 | 1,118.00 | 1,137.00 | 1,099.00 | 1,102.00 | 1,101.66 | 5,301 |
| Oct 20, 2024 | 1,101.00 | 1,188.00 | 1,086.00 | 1,118.00 | 1,117.65 | 8,625 |
| Oct 15, 2024 | 1,087.00 | 1,103.00 | 1,087.00 | 1,101.00 | 1,100.66 | 1,887 |
| Oct 14, 2024 | 1,086.00 | 1,086.00 | 1,081.00 | 1,086.00 | 1,085.66 | 23,781 |
| Oct 13, 2024 | 1,090.00 | 1,095.00 | 1,080.00 | 1,086.00 | 1,085.66 | 8,569 |
| Oct 10, 2024 | 1,101.00 | 1,101.00 | 1,090.00 | 1,090.00 | 1,089.66 | 1,955 |
| Oct 9, 2024 | 1,098.00 | 1,120.00 | 1,086.00 | 1,101.00 | 1,100.66 | 9,468 |
| Oct 8, 2024 | 1,085.00 | 1,110.00 | 1,085.00 | 1,098.00 | 1,097.66 | 19,875 |
| Oct 7, 2024 | 1,081.00 | 1,111.00 | 1,070.00 | 1,085.00 | 1,084.66 | 13,122 |
| Oct 6, 2024 | 1,108.00 | 1,108.00 | 1,070.00 | 1,081.00 | 1,080.66 | 2,470 |
| Oct 1, 2024 | 1,130.00 | 1,133.00 | 1,102.00 | 1,108.00 | 1,107.65 | 2,543 |
| Sep 30, 2024 | 1,130.00 | 1,155.00 | 1,097.00 | 1,130.00 | 1,129.65 | 28,315 |
| Sep 29, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,129.65 | 143 |
| Sep 26, 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,120.65 | - |
| Sep 25, 2024 | 1,123.00 | 1,120.00 | 1,120.00 | 1,121.00 | 1,120.65 | 88 |
| Sep 24, 2024 | 1,127.00 | 1,127.00 | 1,110.00 | 1,123.00 | 1,122.65 | 935 |
| Sep 23, 2024 | 1,115.00 | 1,130.00 | 1,115.00 | 1,127.00 | 1,126.65 | 2,093 |
| Sep 22, 2024 | 1,116.00 | 1,116.00 | 1,110.00 | 1,115.00 | 1,114.65 | 2,816 |
| Sep 19, 2024 | 1,088.00 | 1,130.00 | 1,098.00 | 1,116.00 | 1,115.65 | 1,731 |
| Sep 18, 2024 | 1,077.00 | 1,090.00 | 1,077.00 | 1,088.00 | 1,087.66 | 5,259 |
| Sep 17, 2024 | 1,091.00 | 1,091.00 | 1,069.00 | 1,077.00 | 1,076.66 | 5,647 |
| Sep 16, 2024 | 1,130.00 | 1,130.00 | 1,078.00 | 1,091.00 | 1,090.66 | 238 |
| Sep 15, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,129.65 | 157 |
| Sep 12, 2024 | 1,129.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,129.65 | 884 |
| Sep 11, 2024 | 1,130.00 | 1,155.00 | 1,114.00 | 1,129.00 | 1,128.65 | 224 |
| Sep 10, 2024 | 1,126.00 | 1,135.00 | 1,135.00 | 1,130.00 | 1,129.65 | 84 |
| Sep 9, 2024 | 1,134.00 | 1,130.00 | 1,100.00 | 1,126.00 | 1,125.65 | 356 |
| Sep 8, 2024 | 1,135.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,133.65 | 10,195 |
| Sep 5, 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.64 | - |
| Sep 4, 2024 | 1,189.00 | 1,189.00 | 1,149.00 | 1,154.00 | 1,153.64 | 2,559 |
| Sep 3, 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,188.63 | 944 |
| Sep 2, 2024 | 1,186.00 | 1,198.00 | 1,169.00 | 1,189.00 | 1,188.63 | 661 |
| Sep 1, 2024 | 1,178.00 | 1,186.00 | 1,178.00 | 1,186.00 | 1,185.63 | 185 |
| Aug 29, 2024 | 1,175.00 | 1,180.00 | 1,180.00 | 1,178.00 | 1,177.63 | 106 |
| Aug 28, 2024 | 1,185.00 | 1,185.00 | 1,170.00 | 1,175.00 | 1,174.63 | 3,332 |
| Aug 27, 2024 | 1,196.00 | 1,196.00 | 1,169.00 | 1,185.00 | 1,184.63 | 1,060 |
| Aug 26, 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,195.63 | 179 |
| Aug 25, 2024 | 1,150.00 | 1,210.00 | 1,210.00 | 1,196.00 | 1,195.63 | 138 |
| Aug 22, 2024 | 1,143.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,149.64 | 231 |
| Aug 21, 2024 | 1,110.00 | 1,143.00 | 1,110.00 | 1,143.00 | 1,142.64 | 209 |
| Aug 20, 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,109.65 | 345 |
| Aug 19, 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,109.65 | 110 |
| Aug 18, 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,109.65 | 52 |
| Aug 15, 2024 | 1,137.00 | 1,136.00 | 1,070.00 | 1,110.00 | 1,109.65 | 1,465 |
| Aug 14, 2024 | 1,138.00 | 1,138.00 | 1,129.00 | 1,137.00 | 1,136.64 | 7,628 |
| Aug 12, 2024 | 1,187.00 | 1,160.00 | 1,074.00 | 1,138.00 | 1,137.64 | 714 |
| Aug 11, 2024 | 1,188.00 | 1,188.00 | 1,187.00 | 1,187.00 | 1,186.63 | 197 |
| Aug 8, 2024 | 1,150.00 | 1,231.00 | 1,163.00 | 1,188.00 | 1,187.63 | 892 |
| Aug 7, 2024 | 1,127.00 | 1,160.00 | 1,127.00 | 1,150.00 | 1,149.64 | 10,075 |
| Aug 6, 2024 | 1,129.00 | 1,124.00 | 1,124.00 | 1,127.00 | 1,126.65 | 70 |
| Aug 5, 2024 | 1,169.00 | 1,171.00 | 1,123.00 | 1,129.00 | 1,128.65 | 8,909 |
| Aug 4, 2024 | 1,132.00 | 1,172.00 | 1,132.00 | 1,169.00 | 1,168.63 | 1,713 |
| Aug 1, 2024 | 1,127.00 | 1,172.00 | 1,100.00 | 1,172.00 | 1,171.63 | 41,771 |
| Jul 31, 2024 | 1,133.00 | 1,127.00 | 1,067.00 | 1,127.00 | 1,126.65 | 10,239 |
| Jul 30, 2024 | 1,139.00 | 1,149.00 | 1,126.00 | 1,133.00 | 1,132.65 | 1,890 |
| Jul 29, 2024 | 1,153.00 | 1,153.00 | 1,127.00 | 1,139.00 | 1,138.64 | 1,216 |
| Jul 28, 2024 | 1,172.00 | 1,158.00 | 1,142.00 | 1,153.00 | 1,152.64 | 4,965 |
| Jul 25, 2024 | 1,177.00 | 1,177.00 | 1,170.00 | 1,172.00 | 1,171.63 | 947 |
| Jul 24, 2024 | 1,172.00 | 1,204.00 | 1,169.00 | 1,177.00 | 1,176.63 | 5,213 |
| Jul 23, 2024 | 1,180.00 | 1,180.00 | 1,170.00 | 1,172.00 | 1,171.63 | 980 |
| Jul 22, 2024 | 1,201.00 | 1,201.00 | 1,167.00 | 1,180.00 | 1,179.63 | 798 |
| Jul 21, 2024 | 1,205.00 | 1,205.00 | 1,179.00 | 1,201.00 | 1,200.62 | 685 |
| Jul 18, 2024 | 1,208.00 | 1,208.00 | 1,194.00 | 1,205.00 | 1,204.62 | 442 |
| Jul 17, 2024 | 1,185.00 | 1,209.00 | 1,171.00 | 1,183.00 | 1,182.63 | 1,692 |
| Jul 16, 2024 | 1,157.00 | 1,200.00 | 1,157.00 | 1,185.00 | 1,184.63 | 3,455 |
| Jul 15, 2024 | 1,125.00 | 1,160.00 | 1,127.00 | 1,157.00 | 1,156.64 | 3,169 |
| Jul 14, 2024 | 1,110.00 | 1,137.00 | 1,109.00 | 1,125.00 | 1,124.65 | 175 |
| Jul 11, 2024 | 1,059.00 | 1,130.00 | 1,079.00 | 1,110.00 | 1,109.65 | 800 |
| Jul 10, 2024 | 1,056.00 | 1,059.00 | 1,056.00 | 1,059.00 | 1,058.67 | 2,211 |
| Jul 9, 2024 | 1,116.00 | 1,116.00 | 1,031.00 | 1,056.00 | 1,055.67 | 21,488 |
| Jul 8, 2024 | 1,137.00 | 1,132.00 | 1,090.00 | 1,116.00 | 1,115.65 | 1,551 |
| Jul 7, 2024 | 1,022.00 | 1,188.00 | 1,022.00 | 1,137.00 | 1,136.64 | 2,967 |
| Jul 4, 2024 | 1,019.00 | 1,029.00 | 1,019.00 | 1,022.00 | 1,021.68 | 48,840 |
| Jul 3, 2024 | 1,020.00 | 1,022.00 | 1,009.00 | 1,019.00 | 1,018.68 | 1,370 |
| Jul 2, 2024 | 1,020.00 | 1,022.00 | 1,010.00 | 1,020.00 | 1,019.68 | 2,223 |
| Jul 1, 2024 | 1,016.00 | 1,026.00 | 1,015.00 | 1,020.00 | 1,019.68 | 1,389 |
| Jun 30, 2024 | 1,008.00 | 1,019.00 | 1,008.00 | 1,016.00 | 1,015.68 | 353 |
| Jun 27, 2024 | 1,009.00 | 1,019.00 | 1,005.00 | 1,008.00 | 1,007.68 | 2,687 |
| Jun 26, 2024 | 1,011.00 | 1,011.00 | 1,007.00 | 1,009.00 | 1,008.68 | 104 |
| Jun 25, 2024 | 1,011.00 | 1,011.00 | 1,010.00 | 1,011.00 | 1,010.68 | 132 |
| Jun 24, 2024 | 1,024.00 | 1,024.00 | 1,010.00 | 1,011.00 | 1,010.68 | 164 |
| Jun 23, 2024 | 1,045.00 | 1,031.00 | 1,023.00 | 1,024.00 | 1,023.68 | 983 |
| Jun 20, 2024 | 1,047.00 | 1,047.00 | 1,031.00 | 1,045.00 | 1,044.67 | 7,565 |
| Jun 19, 2024 | 1,069.00 | 1,064.00 | 1,047.00 | 1,047.00 | 1,046.67 | 606 |
| Jun 18, 2024 | 1,067.00 | 1,089.00 | 1,067.00 | 1,069.00 | 1,068.67 | 557 |
| Jun 17, 2024 | 1,067.00 | 1,085.00 | 1,066.00 | 1,067.00 | 1,066.67 | 3,286 |
| Jun 16, 2024 | 1,090.00 | 1,068.00 | 1,067.00 | 1,067.00 | 1,066.67 | 446 |
| Jun 13, 2024 | 1,071.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,089.66 | 204 |
| Jun 10, 2024 | 1,080.00 | 1,079.00 | 1,053.00 | 1,071.00 | 1,070.67 | 3,508 |
| Jun 9, 2024 | 1,101.00 | 1,101.00 | 1,072.00 | 1,080.00 | 1,079.66 | 2,116 |
| Jun 6, 2024 | 1,097.00 | 1,097.00 | 1,072.00 | 1,077.00 | 1,076.66 | 340 |
| Jun 5, 2024 | 1,113.00 | 1,113.00 | 1,088.00 | 1,097.00 | 1,096.66 | 427 |
| Jun 4, 2024 | 1,115.00 | 1,115.00 | 1,106.00 | 1,113.00 | 1,112.65 | 3,155 |
| Jun 3, 2024 | 1,114.00 | 1,133.00 | 1,114.00 | 1,115.00 | 1,114.65 | 3,439 |
| Jun 2, 2024 | 1,092.00 | 1,153.00 | 1,092.00 | 1,114.00 | 1,113.65 | 1,062 |
| May 30, 2024 | 1,135.00 | 1,135.00 | 1,050.00 | 1,092.00 | 1,091.66 | 7,187 |
| May 29, 2024 | 1,216.00 | 1,201.00 | 1,131.00 | 1,135.00 | 1,134.65 | 4,602 |