5.20
+0.30
+(6.12%)
At close: 3:49:21 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Jan 12, 2025 | 5.00 | 5.30 | 5.00 | 5.20 | 5.20 | 4,921,504 |
| Jan 9, 2025 | 4.70 | 5.00 | 4.70 | 4.90 | 4.90 | 6,624,823 |
| Jan 8, 2025 | 5.10 | 5.30 | 4.60 | 4.70 | 4.70 | 20,497,643 |
| Jan 7, 2025 | 5.20 | 5.50 | 5.00 | 5.00 | 5.00 | 25,480,858 |
| Jan 6, 2025 | 7.60 | 7.90 | 5.00 | 5.10 | 5.10 | 41,521,765 |
| Jan 5, 2025 | 7.60 | 7.80 | 7.30 | 7.60 | 7.60 | 11,735,344 |
| Jan 2, 2025 | 6.90 | 7.10 | 6.70 | 6.90 | 6.90 | 3,361,221 |
| Jan 1, 2025 | 6.40 | 7.00 | 6.30 | 6.90 | 6.90 | 3,326,851 |
| Dec 31, 2024 | 6.40 | 6.70 | 6.30 | 6.40 | 6.40 | 2,631,218 |
| Dec 30, 2024 | 6.50 | 6.90 | 6.30 | 6.50 | 6.50 | 1,732,119 |
| Dec 29, 2024 | 6.40 | 6.70 | 6.30 | 6.60 | 6.60 | 2,861,126 |
| Dec 26, 2024 | 6.70 | 7.00 | 6.60 | 6.60 | 6.60 | 3,221,416 |
| Dec 25, 2024 | 6.70 | 7.00 | 6.60 | 6.70 | 6.70 | 3,266,450 |
| Dec 24, 2024 | 6.60 | 7.00 | 6.50 | 6.80 | 6.80 | 7,419,969 |
| Dec 23, 2024 | 7.00 | 7.20 | 6.40 | 6.60 | 6.60 | 7,190,075 |
| Dec 22, 2024 | 5.80 | 7.20 | 5.80 | 6.90 | 6.90 | 5,185,777 |
| Dec 19, 2024 | 5.30 | 5.90 | 5.30 | 5.80 | 5.80 | 2,761,339 |
| Dec 18, 2024 | 5.80 | 6.00 | 5.60 | 5.80 | 5.80 | 6,565,810 |
| Dec 17, 2024 | 6.30 | 6.50 | 6.10 | 6.40 | 6.40 | 4,175,658 |
| Dec 16, 2024 | 6.70 | 6.90 | 6.30 | 6.50 | 6.50 | 4,389,515 |
| Dec 15, 2024 | 6.70 | 6.90 | 6.40 | 6.60 | 6.60 | 2,821,755 |
| Dec 12, 2024 | 7.00 | 7.20 | 6.80 | 6.80 | 6.80 | 4,362,464 |
| Dec 11, 2024 | 7.20 | 7.60 | 6.90 | 7.10 | 7.10 | 3,807,758 |
| Dec 10, 2024 | 7.20 | 7.50 | 7.00 | 7.30 | 7.30 | 2,249,463 |
| Dec 9, 2024 | 7.60 | 7.90 | 7.20 | 7.30 | 7.30 | 2,916,996 |
| Dec 8, 2024 | 7.70 | 7.80 | 7.50 | 7.70 | 7.70 | 1,772,276 |
| Dec 5, 2024 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | 1,931,287 |
| Dec 4, 2024 | 7.90 | 8.10 | 7.60 | 7.90 | 7.90 | 1,500,105 |
| Dec 3, 2024 | 7.70 | 8.20 | 7.70 | 8.00 | 8.00 | 1,952,584 |
| Dec 2, 2024 | 7.80 | 8.20 | 7.70 | 7.80 | 7.80 | 1,375,540 |
| Dec 1, 2024 | 7.90 | 8.10 | 7.60 | 8.00 | 8.00 | 2,362,622 |
| Nov 28, 2024 | 8.40 | 8.50 | 7.80 | 7.90 | 7.90 | 1,955,999 |
| Nov 27, 2024 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | 2,620,545 |
| Nov 26, 2024 | 7.80 | 8.30 | 7.80 | 8.10 | 8.10 | 4,418,458 |
| Nov 25, 2024 | 8.90 | 9.80 | 7.20 | 7.50 | 7.50 | 21,980,182 |
| Nov 24, 2024 | 8.20 | 8.80 | 8.20 | 8.70 | 8.70 | 4,059,047 |
| Nov 21, 2024 | 12.60 | 12.70 | 10.00 | 10.70 | 10.70 | 13,837,079 |
| Nov 20, 2024 | 13.30 | 14.20 | 13.30 | 13.90 | 13.90 | 2,775,222 |
| Nov 19, 2024 | 12.40 | 12.70 | 12.10 | 12.60 | 12.60 | 878,106 |
| Nov 18, 2024 | 12.70 | 12.80 | 12.00 | 12.30 | 12.30 | 1,089,353 |
| Nov 17, 2024 | 12.60 | 12.80 | 12.30 | 12.40 | 12.40 | 900,741 |
| Nov 14, 2024 | 12.00 | 12.60 | 12.00 | 12.40 | 12.40 | 2,024,749 |
| Nov 13, 2024 | 12.30 | 12.40 | 11.90 | 12.00 | 12.00 | 1,048,981 |
| Nov 12, 2024 | 11.90 | 12.30 | 11.70 | 12.30 | 12.30 | 405,391 |
| Nov 11, 2024 | 12.10 | 12.30 | 11.80 | 11.90 | 11.90 | 443,329 |
| Nov 10, 2024 | 12.30 | 12.30 | 11.90 | 12.10 | 12.10 | 209,996 |
| Nov 7, 2024 | 12.00 | 12.40 | 12.00 | 12.30 | 12.30 | 605,202 |
| Nov 6, 2024 | 12.30 | 12.30 | 12.00 | 12.30 | 12.30 | 1,140,736 |
| Nov 5, 2024 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | 168,839 |
| Nov 4, 2024 | 11.60 | 12.00 | 11.60 | 11.60 | 11.60 | 656,259 |
| Nov 3, 2024 | 11.60 | 12.10 | 11.60 | 11.80 | 11.80 | 332,560 |
| Oct 31, 2024 | 11.90 | 12.30 | 11.60 | 11.60 | 11.60 | 1,881,176 |
| Oct 30, 2024 | 12.00 | 12.40 | 11.90 | 12.20 | 12.20 | 1,254,277 |
| Oct 29, 2024 | 12.20 | 12.50 | 12.00 | 12.10 | 12.10 | 825,160 |
| Oct 28, 2024 | 12.30 | 12.70 | 12.00 | 12.20 | 12.20 | 3,379,052 |
| Oct 27, 2024 | 12.10 | 12.60 | 12.10 | 12.30 | 12.30 | 2,300,068 |
| Oct 22, 2024 | 13.00 | 13.30 | 12.90 | 13.00 | 13.00 | 381,370 |
| Oct 21, 2024 | 13.40 | 13.50 | 12.90 | 13.00 | 13.00 | 740,811 |
| Oct 20, 2024 | 12.70 | 13.50 | 12.70 | 13.00 | 13.00 | 981,221 |
| Oct 15, 2024 | 13.00 | 13.30 | 12.70 | 12.70 | 12.70 | 896,510 |
| Oct 14, 2024 | 13.20 | 13.40 | 12.90 | 13.00 | 13.00 | 580,537 |
| Oct 13, 2024 | 13.10 | 13.50 | 13.00 | 13.20 | 13.20 | 620,617 |
| Oct 10, 2024 | 13.20 | 13.60 | 12.90 | 13.10 | 13.10 | 1,351,555 |
| Oct 9, 2024 | 13.20 | 13.70 | 13.20 | 13.20 | 13.20 | 783,673 |
| Oct 8, 2024 | 13.80 | 14.10 | 13.10 | 13.40 | 13.40 | 1,307,103 |
| Oct 7, 2024 | 14.30 | 14.50 | 13.60 | 13.80 | 13.80 | 1,739,606 |
| Oct 6, 2024 | 13.80 | 14.50 | 13.80 | 14.30 | 14.30 | 1,688,736 |
| Oct 1, 2024 | 15.70 | 16.20 | 15.10 | 15.30 | 15.30 | 2,124,093 |
| Sep 30, 2024 | 16.40 | 16.50 | 16.20 | 16.30 | 16.30 | 471,639 |
| Sep 29, 2024 | 16.30 | 17.00 | 16.30 | 16.40 | 16.40 | 461,773 |
| Sep 26, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Sep 25, 2024 | 16.50 | 16.80 | 16.20 | 16.50 | 16.50 | 452,824 |
| Sep 24, 2024 | 17.00 | 16.90 | 16.30 | 16.50 | 16.50 | 742,931 |
| Sep 23, 2024 | 16.70 | 17.10 | 16.90 | 17.00 | 17.00 | 143,149 |
| Sep 22, 2024 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | 214,499 |
| Sep 19, 2024 | 16.70 | 17.20 | 16.30 | 16.30 | 16.30 | 564,966 |
| Sep 18, 2024 | 16.60 | 17.20 | 16.30 | 16.70 | 16.70 | 96,970 |
| Sep 17, 2024 | 17.00 | 17.00 | 16.40 | 16.60 | 16.60 | 241,329 |
| Sep 16, 2024 | 16.80 | 17.00 | 16.20 | 16.40 | 16.40 | 351,542 |
| Sep 15, 2024 | 17.00 | 17.40 | 16.40 | 16.80 | 16.80 | 101,964 |
| Sep 12, 2024 | 16.80 | 17.00 | 16.50 | 17.00 | 17.00 | 598,520 |
| Sep 11, 2024 | 16.60 | 16.90 | 16.60 | 16.80 | 16.80 | 359,920 |
| Sep 10, 2024 | 16.40 | 16.90 | 16.30 | 16.60 | 16.60 | 124,325 |
| Sep 9, 2024 | 16.40 | 17.00 | 16.40 | 16.40 | 16.40 | 212,349 |
| Sep 8, 2024 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | 427,877 |
| Sep 5, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Sep 4, 2024 | 16.70 | 17.30 | 16.90 | 17.20 | 17.20 | 32,766 |
| Sep 3, 2024 | 17.10 | 16.90 | 16.70 | 16.70 | 16.70 | 254,821 |
| Sep 2, 2024 | 17.10 | 17.40 | 17.00 | 17.10 | 17.10 | 80,111 |
| Sep 1, 2024 | 17.00 | 17.60 | 16.90 | 17.10 | 17.10 | 458,888 |
| Aug 29, 2024 | 17.80 | 18.20 | 16.80 | 16.90 | 16.90 | 1,775,262 |
| Aug 28, 2024 | 18.20 | 18.60 | 17.80 | 18.20 | 18.20 | 1,037,692 |
| Aug 27, 2024 | 18.40 | 18.70 | 18.10 | 18.20 | 18.20 | 283,084 |
| Aug 26, 2024 | 19.00 | 18.60 | 18.00 | 18.40 | 18.40 | 704,093 |
| Aug 25, 2024 | 18.90 | 19.00 | 18.60 | 19.00 | 19.00 | 11,272 |
| Aug 22, 2024 | 18.60 | 19.20 | 18.60 | 18.90 | 18.90 | 83,623 |
| Aug 21, 2024 | 19.10 | 19.10 | 18.60 | 18.70 | 18.70 | 698,323 |
| Aug 20, 2024 | 19.00 | 19.50 | 18.90 | 19.10 | 19.10 | 694,073 |
| Aug 19, 2024 | 19.00 | 19.00 | 18.60 | 18.70 | 18.70 | 430,602 |
| Aug 18, 2024 | 18.60 | 19.10 | 18.60 | 19.00 | 19.00 | 1,561,134 |
| Aug 15, 2024 | 18.30 | 19.30 | 17.40 | 17.70 | 17.70 | 2,202,844 |
| Aug 14, 2024 | 17.90 | 18.20 | 17.80 | 18.10 | 18.10 | 947,670 |
| Aug 12, 2024 | 17.20 | 17.50 | 16.80 | 17.10 | 17.10 | 502,057 |
| Aug 11, 2024 | 17.10 | 17.40 | 16.80 | 17.20 | 17.20 | 1,337,944 |
| Aug 8, 2024 | 16.40 | 16.40 | 15.50 | 15.90 | 15.90 | 723,478 |
| Aug 7, 2024 | 16.00 | 17.30 | 16.00 | 16.40 | 16.40 | 1,127,638 |
| Aug 6, 2024 | 16.30 | 16.40 | 15.50 | 16.00 | 16.00 | 647,114 |
| Aug 5, 2024 | 16.40 | 16.80 | 15.10 | 15.50 | 15.50 | 1,398,661 |
| Aug 4, 2024 | 18.50 | 18.50 | 16.30 | 16.60 | 16.60 | 806,278 |
| Aug 1, 2024 | 18.30 | 18.80 | 18.20 | 18.50 | 18.50 | 609,599 |
| Jul 31, 2024 | 17.70 | 18.60 | 17.60 | 18.30 | 18.30 | 916,623 |
| Jul 30, 2024 | 18.90 | 19.00 | 17.10 | 17.60 | 17.60 | 2,502,529 |
| Jul 29, 2024 | 19.30 | 19.90 | 18.70 | 19.50 | 19.50 | 584,260 |
| Jul 28, 2024 | 19.70 | 19.70 | 18.80 | 19.30 | 19.30 | 358,572 |
| Jul 25, 2024 | 18.70 | 19.30 | 19.00 | 19.10 | 19.10 | 427,832 |
| Jul 24, 2024 | 19.20 | 19.30 | 18.50 | 18.70 | 18.70 | 680,787 |
| Jul 23, 2024 | 19.30 | 19.50 | 18.40 | 19.20 | 19.20 | 624,343 |
| Jul 22, 2024 | 19.40 | 19.70 | 19.00 | 19.30 | 19.30 | 678,690 |
| Jul 21, 2024 | 20.60 | 20.60 | 18.20 | 19.00 | 19.00 | 1,782,111 |
| Jul 18, 2024 | 19.80 | 20.80 | 19.80 | 20.60 | 20.60 | 1,191,579 |
| Jul 17, 2024 | 18.80 | 19.60 | 18.60 | 19.50 | 19.50 | 1,446,784 |
| Jul 16, 2024 | 17.50 | 18.30 | 17.30 | 18.00 | 18.00 | 2,654,447 |
| Jul 15, 2024 | 17.10 | 17.50 | 17.00 | 17.30 | 17.30 | 617,903 |
| Jul 14, 2024 | 17.40 | 17.40 | 17.00 | 17.10 | 17.10 | 601,812 |
| Jul 11, 2024 | 16.00 | 17.70 | 16.00 | 16.70 | 16.70 | 1,797,173 |
| Jul 10, 2024 | 15.20 | 15.40 | 14.70 | 15.20 | 15.20 | 392,416 |
| Jul 9, 2024 | 14.80 | 15.10 | 14.70 | 14.90 | 14.90 | 421,995 |
| Jul 8, 2024 | 14.90 | 15.70 | 14.70 | 14.80 | 14.80 | 547,040 |
| Jul 7, 2024 | 15.00 | 15.40 | 14.80 | 14.90 | 14.90 | 546,909 |
| Jul 4, 2024 | 14.80 | 15.30 | 14.80 | 15.00 | 15.00 | 143,353 |
| Jul 3, 2024 | 15.00 | 15.50 | 14.80 | 14.80 | 14.80 | 491,283 |
| Jul 2, 2024 | 15.10 | 15.40 | 15.00 | 15.00 | 15.00 | 633,023 |
| Jul 1, 2024 | 15.20 | 16.00 | 15.00 | 15.30 | 15.30 | 837,821 |
| Jun 30, 2024 | 15.30 | 15.40 | 15.00 | 15.20 | 15.20 | 254,991 |
| Jun 27, 2024 | 15.60 | 15.90 | 15.10 | 15.30 | 15.30 | 807,437 |
| Jun 26, 2024 | 16.40 | 16.30 | 15.50 | 15.60 | 15.60 | 752,277 |
| Jun 25, 2024 | 15.90 | 16.60 | 15.60 | 16.40 | 16.40 | 472,021 |
| Jun 24, 2024 | 15.80 | 16.70 | 15.60 | 15.90 | 15.90 | 492,558 |
| Jun 23, 2024 | 16.00 | 16.10 | 15.80 | 15.80 | 15.80 | 301,556 |
| Jun 20, 2024 | 16.30 | 16.50 | 15.90 | 16.00 | 16.00 | 343,984 |
| Jun 19, 2024 | 16.50 | 16.90 | 16.00 | 16.30 | 16.30 | 307,998 |
| Jun 18, 2024 | 16.70 | 17.00 | 16.20 | 16.50 | 16.50 | 505,205 |
| Jun 17, 2024 | 17.00 | 17.40 | 16.60 | 16.70 | 16.70 | 573,717 |
| Jun 16, 2024 | 17.20 | 17.10 | 16.40 | 17.00 | 17.00 | 578,253 |
| Jun 13, 2024 | 16.90 | 17.60 | 16.50 | 17.20 | 17.20 | 439,396 |
| Jun 10, 2024 | 17.50 | 17.60 | 16.90 | 17.20 | 17.20 | 248,617 |
| Jun 9, 2024 | 17.20 | 17.70 | 17.00 | 17.10 | 17.10 | 454,126 |
| Jun 6, 2024 | 17.80 | 18.00 | 17.10 | 17.70 | 17.70 | 592,214 |
| Jun 5, 2024 | 18.20 | 18.20 | 17.60 | 17.90 | 17.90 | 209,096 |
| Jun 4, 2024 | 19.00 | 19.60 | 18.00 | 18.30 | 18.30 | 823,264 |
| Jun 3, 2024 | 18.30 | 19.20 | 18.10 | 19.00 | 19.00 | 776,541 |
| Jun 2, 2024 | 18.00 | 18.80 | 18.00 | 18.30 | 18.30 | 301,402 |
| May 30, 2024 | 17.00 | 18.40 | 16.80 | 18.00 | 18.00 | 901,711 |
| May 29, 2024 | 17.70 | 18.00 | 17.00 | 17.20 | 17.20 | 508,176 |
| May 28, 2024 | 17.40 | 19.40 | 16.30 | 17.70 | 17.70 | 4,672,314 |
| May 27, 2024 | 17.30 | 17.50 | 17.00 | 17.20 | 17.20 | 605,743 |
| May 26, 2024 | 16.90 | 17.50 | 16.90 | 17.30 | 17.30 | 1,238,299 |
| May 23, 2024 | 15.70 | 16.30 | 15.60 | 16.10 | 16.10 | 457,377 |
| May 22, 2024 | 16.00 | 16.10 | 15.50 | 15.70 | 15.70 | 348,381 |
| May 21, 2024 | 15.90 | 16.40 | 15.70 | 16.10 | 16.10 | 299,682 |
| May 20, 2024 | 16.10 | 16.10 | 15.70 | 15.90 | 15.90 | 154,201 |
| May 19, 2024 | 15.90 | 16.40 | 15.70 | 16.10 | 16.10 | 705,484 |
| May 16, 2024 | 16.10 | 16.40 | 15.80 | 16.10 | 16.10 | 712,443 |
| May 15, 2024 | 16.20 | 16.50 | 16.00 | 16.30 | 16.30 | 388,713 |
| May 12, 2024 | 16.20 | 16.40 | 16.00 | 16.20 | 16.20 | 385,925 |
| May 9, 2024 | 16.50 | 16.90 | 16.10 | 16.30 | 16.30 | 1,429,936 |
| May 8, 2024 | 16.80 | 16.90 | 16.20 | 16.50 | 16.50 | 934,362 |
| May 7, 2024 | 17.00 | 17.40 | 16.50 | 16.70 | 16.70 | 1,042,866 |
| May 6, 2024 | 16.50 | 17.90 | 16.50 | 16.90 | 16.90 | 3,198,033 |
| May 5, 2024 | 16.20 | 17.00 | 16.10 | 16.90 | 16.90 | 3,624,727 |
| May 2, 2024 | 17.90 | 18.00 | 15.10 | 15.10 | 15.10 | 8,203,239 |
| May 1, 2024 | 17.60 | 18.90 | 17.60 | 17.90 | 17.90 | 1,270,258 |
| Apr 30, 2024 | 17.20 | 18.00 | 17.20 | 17.60 | 17.60 | 1,334,344 |
| Apr 25, 2024 | 16.30 | 17.20 | 16.20 | 16.70 | 16.70 | 1,041,027 |
| Apr 24, 2024 | 17.00 | 17.40 | 16.60 | 16.80 | 16.80 | 491,903 |
| Apr 21, 2024 | 16.70 | 17.50 | 16.70 | 17.00 | 17.00 | 678,535 |
| Apr 18, 2024 | 17.10 | 17.70 | 16.50 | 16.70 | 16.70 | 1,098,013 |
| Apr 17, 2024 | 17.00 | 17.90 | 17.00 | 17.10 | 17.10 | 2,295,728 |
| Apr 16, 2024 | 17.00 | 17.50 | 16.90 | 17.00 | 17.00 | 2,308,134 |
| Apr 15, 2024 | 18.10 | 19.00 | 17.70 | 18.00 | 18.00 | 1,007,013 |
| Apr 14, 2024 | 17.80 | 18.40 | 17.40 | 18.10 | 18.10 | 1,301,451 |
| Apr 11, 2024 | 19.00 | 19.00 | 17.60 | 17.80 | 17.80 | 3,101,755 |
| Apr 10, 2024 | 19.00 | 21.00 | 18.40 | 18.50 | 18.50 | 6,591,118 |
| Apr 9, 2024 | 21.60 | 21.60 | 19.60 | 19.80 | 19.80 | 2,875,400 |
| Apr 8, 2024 | 21.50 | 22.20 | 21.30 | 21.60 | 21.60 | 1,195,333 |
| Apr 4, 2024 | 21.60 | 22.00 | 21.10 | 21.50 | 21.50 | 1,392,731 |
| Apr 3, 2024 | 22.10 | 22.70 | 21.30 | 21.60 | 21.60 | 3,521,509 |
| Apr 2, 2024 | 23.10 | 23.80 | 22.60 | 23.00 | 23.00 | 3,117,845 |
| Apr 1, 2024 | 28.90 | 28.90 | 22.00 | 24.00 | 24.00 | 3,804,360 |
| Mar 31, 2024 | 28.00 | 28.20 | 27.80 | 28.10 | 28.10 | 180,418 |
| Mar 28, 2024 | 27.90 | 28.80 | 27.60 | 28.00 | 28.00 | 866,531 |
| Mar 27, 2024 | 27.50 | 28.90 | 27.10 | 27.90 | 27.90 | 3,449,825 |
| Mar 26, 2024 | 33.20 | 33.20 | 28.70 | 29.30 | 29.30 | 4,642,403 |
| Mar 25, 2024 | 33.00 | 33.50 | 32.00 | 33.20 | 33.20 | 2,148,510 |
| Mar 21, 2024 | 29.10 | 31.00 | 29.10 | 29.90 | 29.90 | 604,346 |
| Mar 20, 2024 | 28.90 | 29.30 | 28.50 | 29.10 | 29.10 | 278,571 |
| Mar 19, 2024 | 28.60 | 29.20 | 28.50 | 28.90 | 28.90 | 257,958 |
| Mar 18, 2024 | 29.60 | 29.60 | 28.50 | 28.60 | 28.60 | 895,658 |
| Mar 17, 2024 | 29.10 | 30.60 | 29.10 | 29.60 | 29.60 | 198,130 |
| Mar 14, 2024 | 28.90 | 29.70 | 28.90 | 29.10 | 29.10 | 413,738 |
| Mar 13, 2024 | 30.00 | 30.30 | 29.00 | 29.40 | 29.40 | 1,121,927 |
| Mar 12, 2024 | 28.70 | 31.00 | 28.70 | 29.30 | 29.30 | 653,141 |
| Mar 11, 2024 | 30.00 | 30.70 | 29.00 | 29.10 | 29.10 | 808,161 |
| Mar 10, 2024 | 30.00 | 30.50 | 29.10 | 30.00 | 30.00 | 603,385 |
| Mar 7, 2024 | 31.10 | 32.00 | 31.10 | 31.30 | 31.30 | 549,948 |
| Mar 6, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Mar 5, 2024 | 33.00 | 33.00 | 32.00 | 32.80 | 32.80 | 801,891 |
| Mar 4, 2024 | 31.90 | 34.90 | 31.90 | 34.00 | 34.00 | 1,743,857 |
| Mar 3, 2024 | 31.90 | 33.50 | 31.90 | 32.00 | 32.00 | 628,906 |
| Feb 29, 2024 | 31.50 | 33.60 | 31.40 | 31.90 | 31.90 | 1,232,256 |
| Feb 28, 2024 | 29.10 | 31.70 | 29.00 | 31.50 | 31.50 | 1,524,508 |
| Feb 26, 2024 | 29.20 | 30.50 | 28.70 | 29.90 | 29.90 | 418,615 |
| Feb 25, 2024 | 29.50 | 29.80 | 29.00 | 29.20 | 29.20 | 148,166 |
| Feb 22, 2024 | 30.10 | 30.30 | 29.10 | 29.50 | 29.50 | 329,424 |
| Feb 21, 2024 | 31.20 | 30.70 | 30.00 | 30.10 | 30.10 | 927,662 |
| Feb 20, 2024 | 30.90 | 31.40 | 30.50 | 31.20 | 31.20 | 693,821 |
| Feb 19, 2024 | 30.50 | 31.10 | 30.30 | 30.90 | 30.90 | 779,654 |
| Feb 18, 2024 | 29.50 | 30.70 | 29.50 | 30.50 | 30.50 | 1,223,310 |
| Feb 15, 2024 | 28.00 | 28.50 | 27.50 | 27.80 | 27.80 | 737,080 |
| Feb 14, 2024 | 29.70 | 29.70 | 27.30 | 28.00 | 28.00 | 918,305 |
| Feb 13, 2024 | 28.00 | 29.70 | 27.70 | 28.80 | 28.80 | 719,276 |
| Feb 12, 2024 | 27.60 | 29.20 | 27.60 | 28.00 | 28.00 | 600,046 |
| Feb 11, 2024 | 27.60 | 28.20 | 27.20 | 27.60 | 27.60 | 57,318 |
| Feb 8, 2024 | 29.40 | 30.20 | 27.20 | 27.60 | 27.60 | 820,000 |
| Feb 7, 2024 | 29.00 | 29.50 | 28.00 | 28.50 | 28.50 | 341,554 |
| Feb 6, 2024 | 28.00 | 28.50 | 28.00 | 28.20 | 28.20 | 307,150 |
| Feb 5, 2024 | 29.00 | 30.20 | 26.80 | 27.60 | 27.60 | 1,225,063 |
| Feb 4, 2024 | 29.80 | 29.80 | 29.00 | 29.30 | 29.30 | 478,842 |
| Feb 1, 2024 | 31.40 | 31.60 | 29.80 | 29.80 | 29.80 | 1,334,502 |
| Jan 31, 2024 | 30.20 | 31.60 | 30.90 | 31.40 | 31.40 | 578,966 |
| Jan 30, 2024 | 29.80 | 30.90 | 29.80 | 30.20 | 30.20 | 450,591 |
| Jan 29, 2024 | 31.70 | 31.80 | 29.60 | 29.80 | 29.80 | 1,105,709 |
| Jan 28, 2024 | 32.00 | 32.00 | 30.10 | 30.30 | 30.30 | 765,952 |
| Jan 25, 2024 | 31.60 | 33.00 | 31.30 | 32.00 | 32.00 | 1,580,498 |
| Jan 24, 2024 | 35.00 | 35.50 | 34.30 | 34.60 | 34.60 | 286,522 |
| Jan 23, 2024 | 35.20 | 35.20 | 34.40 | 35.00 | 35.00 | 187,732 |
| Jan 22, 2024 | 34.80 | 35.70 | 33.10 | 35.20 | 35.20 | 538,052 |
| Jan 21, 2024 | 35.10 | 35.40 | 34.30 | 34.80 | 34.80 | 352,810 |
| Jan 18, 2024 | 35.70 | 36.50 | 35.10 | 35.40 | 35.40 | 645,576 |
| Jan 17, 2024 | 35.70 | 36.80 | 35.30 | 35.70 | 35.70 | 675,169 |
| Jan 16, 2024 | 37.00 | 37.00 | 35.40 | 35.70 | 35.70 | 613,506 |
| Jan 15, 2024 | 37.20 | 37.40 | 36.80 | 37.00 | 37.00 | 134,180 |
| Jan 14, 2024 | 38.00 | 38.00 | 36.70 | 37.20 | 37.20 | 293,446 |
Related Tickers
LCTX.TA Lineage Cell Therapeutics, Inc.
217.10
+2.16%
BONS.TA Bonus BioGroup Ltd.
15.60
+2.63%
ORMP.TA Oramed Pharmaceuticals Inc.
870.30
+0.03%
CGEN.TA Compugen Ltd.
608.30
+3.15%
ENLV.TA Enlivex Therapeutics Ltd.
434.30
-0.11%
BSLN.SW Basilea Pharmaceutica AG
42.10
-1.75%
EVGN Evogene Ltd.
1.5700
-4.27%
CGEN Compugen Ltd.
1.6400
+3.14%
ALT1.MX Altimmune, Inc.
148.05
0.00%
2X1.F ABIVAX Société Anonyme
6.87
+0.29%