Tel Aviv - Delayed Quote ILA
BioLight Life Sciences Ltd. (BOLT.TA)
543.90
-4.90
(-0.89%)
At close: 10:32:19 AM 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 | 548.80 | 548.70 | 530.00 | 543.90 | 543.90 | 185 |
| May 21, 2025 | 548.80 | 548.80 | 548.80 | 548.80 | 548.80 | 40 |
| May 20, 2025 | 554.30 | 554.30 | 554.30 | 554.30 | 554.30 | - |
| May 19, 2025 | 554.30 | 554.30 | 554.30 | 554.30 | 554.30 | - |
| May 18, 2025 | 544.20 | 555.10 | 512.10 | 554.30 | 554.30 | 364 |
| May 15, 2025 | 544.20 | 544.20 | 544.20 | 544.20 | 544.20 | - |
| May 14, 2025 | 544.20 | 544.20 | 544.20 | 544.20 | 544.20 | - |
| May 13, 2025 | 544.20 | 544.20 | 544.20 | 544.20 | 544.20 | - |
| May 12, 2025 | 548.70 | 544.20 | 544.20 | 544.20 | 544.20 | 1,066 |
| May 11, 2025 | 543.30 | 549.90 | 544.30 | 548.70 | 548.70 | 695 |
| May 8, 2025 | 557.70 | 550.00 | 540.00 | 543.30 | 543.30 | 1,512 |
| May 7, 2025 | 557.00 | 557.00 | 557.00 | 557.70 | 557.70 | 84 |
| May 6, 2025 | 557.90 | 557.90 | 557.90 | 557.90 | 557.90 | - |
| May 5, 2025 | 584.00 | 577.50 | 552.00 | 557.90 | 557.90 | 1,372 |
| May 4, 2025 | 598.60 | 586.60 | 580.60 | 584.00 | 584.00 | 1,168 |
| Apr 29, 2025 | 622.10 | 621.90 | 582.00 | 598.60 | 598.60 | 726 |
| Apr 28, 2025 | 642.00 | 622.20 | 622.00 | 622.10 | 622.10 | 2,070 |
| Apr 27, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | - |
| Apr 24, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | - |
| Apr 23, 2025 | 633.90 | 661.90 | 635.00 | 642.00 | 642.00 | 540 |
| Apr 22, 2025 | 610.10 | 652.30 | 625.40 | 633.90 | 633.90 | 876 |
| Apr 21, 2025 | 610.10 | 610.10 | 610.10 | 610.10 | 610.10 | - |
| Apr 20, 2025 | 610.10 | 610.10 | 610.10 | 610.10 | 610.10 | - |
| Apr 17, 2025 | 618.30 | 621.00 | 587.40 | 610.10 | 610.10 | 2,813 |
| Apr 16, 2025 | 623.60 | 621.00 | 592.40 | 618.30 | 618.30 | 1,675 |
| Apr 15, 2025 | 623.60 | 623.60 | 623.60 | 623.60 | 623.60 | - |
| Apr 14, 2025 | 629.40 | 629.40 | 621.00 | 623.60 | 623.60 | 6,101 |
| Apr 10, 2025 | 629.40 | 629.40 | 629.40 | 629.40 | 629.40 | - |
| Apr 9, 2025 | 629.40 | 629.40 | 629.40 | 629.40 | 629.40 | - |
| Apr 8, 2025 | 629.40 | 629.40 | 629.40 | 629.40 | 629.40 | - |
| Apr 7, 2025 | 624.00 | 661.90 | 627.10 | 629.40 | 629.40 | 540 |
| Apr 6, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | - |
| Apr 3, 2025 | 662.40 | 624.00 | 624.00 | 624.00 | 624.00 | 530 |
| Apr 2, 2025 | 662.40 | 662.40 | 662.40 | 662.40 | 662.40 | - |
| Apr 1, 2025 | 668.60 | 645.20 | 645.20 | 662.40 | 662.40 | 80 |
| Mar 31, 2025 | 668.60 | 668.60 | 668.60 | 668.60 | 668.60 | - |
| Mar 30, 2025 | 668.60 | 668.60 | 668.60 | 668.60 | 668.60 | - |
| Mar 27, 2025 | 665.10 | 671.00 | 665.10 | 668.60 | 668.60 | 180 |
| Mar 26, 2025 | 665.10 | 665.10 | 665.10 | 665.10 | 665.10 | - |
| Mar 25, 2025 | 665.10 | 665.10 | 665.10 | 665.10 | 665.10 | - |
| Mar 24, 2025 | 665.10 | 665.10 | 665.10 | 665.10 | 665.10 | - |
| Mar 23, 2025 | 665.10 | 665.10 | 665.10 | 665.10 | 665.10 | - |
| Mar 20, 2025 | 665.10 | 665.10 | 665.10 | 665.10 | 665.10 | - |
| Mar 19, 2025 | 680.00 | 671.00 | 656.20 | 665.10 | 665.10 | 800 |
| Mar 18, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Mar 17, 2025 | 668.40 | 688.50 | 671.70 | 680.00 | 680.00 | 530 |
| Mar 16, 2025 | 668.40 | 668.40 | 668.40 | 668.40 | 668.40 | - |
| Mar 13, 2025 | 668.40 | 668.40 | 668.40 | 668.40 | 668.40 | - |
| Mar 12, 2025 | 668.40 | 668.40 | 668.40 | 668.40 | 668.40 | - |
| Mar 11, 2025 | 678.00 | 690.00 | 654.30 | 668.40 | 668.40 | 1,103 |
| Mar 10, 2025 | 680.00 | 680.00 | 660.00 | 678.00 | 678.00 | 3,000 |
| Mar 9, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Mar 6, 2025 | 678.20 | 680.00 | 680.00 | 680.00 | 680.00 | 620 |
| Mar 5, 2025 | 678.20 | 678.20 | 678.20 | 678.20 | 678.20 | - |
| Mar 4, 2025 | 678.20 | 678.20 | 678.20 | 678.20 | 678.20 | - |
| Mar 3, 2025 | 678.20 | 678.20 | 678.00 | 678.20 | 678.20 | 1,000 |
| Mar 2, 2025 | 672.70 | 679.00 | 672.70 | 678.20 | 678.20 | 1,150 |
| Feb 27, 2025 | 681.10 | 679.90 | 650.50 | 672.70 | 672.70 | 662 |
| Feb 26, 2025 | 681.20 | 681.00 | 681.00 | 681.10 | 681.10 | 150 |
| Feb 25, 2025 | 692.00 | 690.90 | 657.50 | 681.20 | 681.20 | 171 |
| Feb 24, 2025 | 664.80 | 692.80 | 664.80 | 692.00 | 692.00 | 895 |
| Feb 23, 2025 | 691.70 | 670.10 | 661.00 | 664.80 | 664.80 | 1,915 |
| Feb 20, 2025 | 692.30 | 665.00 | 665.00 | 691.70 | 691.70 | 7 |
| Feb 19, 2025 | 665.00 | 693.00 | 665.00 | 692.30 | 692.30 | 801 |
| Feb 18, 2025 | 694.40 | 694.40 | 694.40 | 694.40 | 694.40 | - |
| Feb 17, 2025 | 699.40 | 680.00 | 680.00 | 694.40 | 694.40 | 77 |
| Feb 16, 2025 | 699.40 | 699.40 | 699.40 | 699.40 | 699.40 | - |
| Feb 13, 2025 | 699.40 | 699.40 | 699.40 | 699.40 | 699.40 | - |
| Feb 12, 2025 | 699.40 | 699.40 | 699.40 | 699.40 | 699.40 | 500 |
| Feb 11, 2025 | 699.40 | 699.40 | 699.40 | 699.40 | 699.40 | 504 |
| Feb 10, 2025 | 699.40 | 699.40 | 699.40 | 699.40 | 699.40 | - |
| Feb 9, 2025 | 689.00 | 702.00 | 665.70 | 699.40 | 699.40 | 3,073 |
| Feb 6, 2025 | 684.00 | 689.00 | 689.00 | 689.00 | 689.00 | 523 |
| Feb 5, 2025 | 690.10 | 689.00 | 680.00 | 684.00 | 684.00 | 420 |
| Feb 4, 2025 | 663.90 | 691.90 | 689.90 | 690.10 | 690.10 | 3,270 |
| Feb 3, 2025 | 673.70 | 665.00 | 660.00 | 663.90 | 663.90 | 1,150 |
| Feb 2, 2025 | 665.00 | 681.00 | 665.00 | 673.70 | 673.70 | 477 |
| Jan 30, 2025 | 622.40 | 665.00 | 622.40 | 657.70 | 657.70 | 767 |
| Jan 29, 2025 | 660.00 | 660.00 | 620.00 | 645.00 | 645.00 | 3,241 |
| Jan 28, 2025 | 590.00 | 616.10 | 616.00 | 616.00 | 616.00 | 798 |
| Jan 27, 2025 | 601.70 | 601.00 | 590.00 | 590.00 | 590.00 | 651 |
| Jan 26, 2025 | 614.80 | 659.90 | 575.00 | 601.70 | 601.70 | 9,018 |
| Jan 23, 2025 | 603.30 | 628.70 | 613.70 | 614.80 | 614.80 | 2,821 |
| Jan 22, 2025 | 575.40 | 614.00 | 575.40 | 603.30 | 603.30 | 1,750 |
| Jan 21, 2025 | 575.20 | 580.00 | 575.10 | 575.40 | 575.40 | 4,127 |
| Jan 20, 2025 | 588.20 | 588.20 | 575.00 | 575.20 | 575.20 | 3,036 |
| Jan 19, 2025 | 588.80 | 588.80 | 587.70 | 588.20 | 588.20 | 1,270 |
| Jan 16, 2025 | 580.60 | 592.20 | 592.20 | 588.80 | 588.80 | 260 |
| Jan 15, 2025 | 613.40 | 600.00 | 570.00 | 580.60 | 580.60 | 2,369 |
| Jan 14, 2025 | 613.40 | 613.40 | 613.40 | 613.40 | 613.40 | - |
| Jan 13, 2025 | 607.60 | 613.70 | 613.60 | 613.40 | 613.40 | 360 |
| Jan 12, 2025 | 628.50 | 628.50 | 600.00 | 607.60 | 607.60 | 4,401 |
| Jan 9, 2025 | 630.00 | 630.00 | 630.00 | 628.50 | 628.50 | 270 |
| Jan 8, 2025 | 640.60 | 649.90 | 615.00 | 624.60 | 624.60 | 1,668 |
| Jan 7, 2025 | 640.60 | 640.60 | 640.60 | 640.60 | 640.60 | - |
| Jan 6, 2025 | 608.90 | 654.00 | 608.90 | 640.60 | 640.60 | 1,672 |
| Jan 5, 2025 | 592.20 | 610.00 | 602.00 | 608.90 | 608.90 | 2,880 |
| Jan 2, 2025 | 570.10 | 602.00 | 570.10 | 592.20 | 592.20 | 3,343 |
| Jan 1, 2025 | 543.70 | 574.70 | 546.40 | 548.20 | 548.20 | 3,643 |
| Dec 31, 2024 | 552.90 | 550.00 | 530.00 | 543.70 | 543.70 | 1,548 |
| Dec 30, 2024 | 563.30 | 563.30 | 540.00 | 552.90 | 552.90 | 2,538 |
| Dec 29, 2024 | 504.30 | 562.00 | 485.00 | 557.70 | 557.70 | 18,481 |
| Dec 26, 2024 | 493.30 | 505.00 | 498.20 | 504.30 | 504.30 | 4,256 |
| Dec 25, 2024 | 461.10 | 499.00 | 461.10 | 493.30 | 493.30 | 8,466 |
| Dec 24, 2024 | 475.20 | 495.00 | 459.00 | 461.10 | 461.10 | 15,586 |
| Dec 23, 2024 | 483.00 | 483.00 | 471.60 | 475.20 | 475.20 | 8,491 |
| Dec 22, 2024 | 485.00 | 487.10 | 468.00 | 483.00 | 483.00 | 2,391 |
| Dec 19, 2024 | 486.30 | 505.00 | 462.10 | 485.00 | 485.00 | 23,506 |
| Dec 18, 2024 | 474.00 | 493.90 | 474.00 | 486.30 | 486.30 | 7,725 |
| Dec 17, 2024 | 490.20 | 490.20 | 474.00 | 480.30 | 480.30 | 6,779 |
| Dec 16, 2024 | 486.00 | 499.90 | 480.70 | 490.20 | 490.20 | 28,483 |
| Dec 15, 2024 | 496.70 | 517.40 | 517.40 | 510.90 | 510.90 | 260 |
| Dec 12, 2024 | 492.40 | 504.80 | 478.00 | 496.70 | 496.70 | 2,126 |
| Dec 11, 2024 | 500.00 | 553.30 | 484.00 | 492.40 | 492.40 | 41,454 |
| Dec 10, 2024 | 500.00 | 500.00 | 499.90 | 499.90 | 499.90 | 531 |
| Dec 9, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Dec 8, 2024 | 493.50 | 500.00 | 499.90 | 500.00 | 500.00 | 759 |
| Dec 5, 2024 | 500.00 | 500.00 | 485.00 | 493.50 | 493.50 | 4,177 |
| Dec 4, 2024 | 494.60 | 499.80 | 494.60 | 495.40 | 495.40 | 426 |
| Dec 3, 2024 | 504.00 | 505.00 | 478.00 | 482.50 | 482.50 | 12,036 |
| Dec 2, 2024 | 528.40 | 582.10 | 482.00 | 504.00 | 504.00 | 37,280 |
| Dec 1, 2024 | 521.10 | 562.50 | 510.00 | 528.40 | 528.40 | 2,414 |
| Nov 28, 2024 | 547.90 | 530.00 | 520.00 | 521.10 | 521.10 | 1,470 |
| Nov 27, 2024 | 579.80 | 625.00 | 526.00 | 547.90 | 547.90 | 8,625 |
| Nov 26, 2024 | 595.70 | 655.00 | 536.20 | 579.80 | 579.80 | 15,215 |
| Nov 25, 2024 | 521.50 | 630.50 | 522.00 | 595.70 | 595.70 | 20,212 |
| Nov 24, 2024 | 457.10 | 541.00 | 457.10 | 521.50 | 521.50 | 33,689 |
| Nov 21, 2024 | 465.10 | 465.10 | 451.10 | 457.10 | 457.10 | 616 |
| Nov 20, 2024 | 450.00 | 469.00 | 450.00 | 465.10 | 465.10 | 2,524 |
| Nov 19, 2024 | 459.90 | 469.10 | 469.00 | 469.10 | 469.10 | 848 |
| Nov 18, 2024 | 478.80 | 460.00 | 459.00 | 459.90 | 459.90 | 5,205 |
| Nov 17, 2024 | 463.70 | 482.10 | 482.10 | 478.80 | 478.80 | 360 |
| Nov 14, 2024 | 472.90 | 527.00 | 455.00 | 463.70 | 463.70 | 4,543 |
| Nov 13, 2024 | 467.00 | 476.20 | 467.00 | 472.90 | 472.90 | 500 |
| Nov 12, 2024 | 433.30 | 467.20 | 433.30 | 467.00 | 467.00 | 470 |
| Nov 11, 2024 | 454.10 | 467.10 | 435.00 | 442.80 | 442.80 | 9,751 |
| Nov 10, 2024 | 441.20 | 467.20 | 450.00 | 454.10 | 454.10 | 1,867 |
| Nov 7, 2024 | 463.40 | 449.50 | 430.00 | 441.20 | 441.20 | 3,042 |
| Nov 6, 2024 | 463.40 | 463.40 | 463.40 | 463.40 | 463.40 | - |
| Nov 5, 2024 | 461.60 | 489.90 | 457.00 | 463.40 | 463.40 | 2,621 |
| Nov 4, 2024 | 443.50 | 469.00 | 452.40 | 461.60 | 461.60 | 1,211 |
| Nov 3, 2024 | 453.20 | 462.30 | 436.00 | 443.50 | 443.50 | 904 |
| Oct 31, 2024 | 463.40 | 463.40 | 440.00 | 453.20 | 453.20 | 3,190 |
| Oct 30, 2024 | 458.30 | 480.60 | 455.80 | 463.40 | 463.40 | 3,430 |
| Oct 29, 2024 | 482.50 | 468.10 | 455.00 | 458.30 | 458.30 | 5,212 |
| Oct 28, 2024 | 484.30 | 467.30 | 467.30 | 482.50 | 482.50 | 48 |
| Oct 27, 2024 | 489.00 | 489.00 | 488.00 | 484.30 | 484.30 | 273 |
| Oct 22, 2024 | 461.80 | 481.20 | 478.50 | 479.00 | 479.00 | 1,564 |
| Oct 21, 2024 | 442.60 | 475.60 | 455.90 | 461.80 | 461.80 | 882 |
| Oct 20, 2024 | 448.00 | 458.90 | 431.30 | 442.60 | 442.60 | 3,737 |
| Oct 15, 2024 | 450.60 | 450.00 | 449.90 | 449.90 | 449.90 | 500 |
| Oct 14, 2024 | 456.50 | 478.10 | 442.80 | 450.60 | 450.60 | 7,099 |
| Oct 13, 2024 | 446.90 | 476.00 | 449.10 | 456.50 | 456.50 | 860 |
| Oct 10, 2024 | 474.00 | 474.00 | 430.00 | 446.90 | 446.90 | 4,699 |
| Oct 9, 2024 | 519.00 | 519.00 | 454.00 | 466.50 | 466.50 | 25,928 |
| Oct 8, 2024 | 445.20 | 460.00 | 460.00 | 453.60 | 453.60 | 260 |
| Oct 7, 2024 | 425.00 | 461.50 | 425.00 | 445.20 | 445.20 | 1,849 |
| Oct 6, 2024 | 424.10 | 445.30 | 410.00 | 425.00 | 425.00 | 9,763 |
| Oct 1, 2024 | 435.60 | 451.00 | 420.80 | 424.10 | 424.10 | 4,320 |
| Sep 30, 2024 | 420.00 | 440.00 | 419.90 | 435.60 | 435.60 | 20,450 |
| Sep 29, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 725 |
| Sep 26, 2024 | 419.20 | 419.20 | 419.20 | 419.20 | 419.20 | - |
| Sep 25, 2024 | 430.90 | 437.40 | 410.00 | 419.20 | 419.20 | 9,750 |
| Sep 24, 2024 | 427.60 | 444.70 | 425.00 | 430.90 | 430.90 | 2,248 |
| Sep 23, 2024 | 433.30 | 433.30 | 425.00 | 427.60 | 427.60 | 4,146 |
| Sep 22, 2024 | 441.10 | 460.50 | 426.50 | 433.30 | 433.30 | 7,944 |
| Sep 19, 2024 | 444.90 | 445.00 | 435.10 | 441.10 | 441.10 | 2,335 |
| Sep 18, 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | - |
| Sep 17, 2024 | 453.00 | 472.00 | 453.00 | 461.00 | 461.00 | 405 |
| Sep 16, 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| Sep 15, 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| Sep 12, 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| Sep 11, 2024 | 453.10 | 430.10 | 430.10 | 453.00 | 453.00 | 1 |
| Sep 10, 2024 | 443.70 | 443.70 | 443.70 | 443.70 | 443.70 | - |
| Sep 9, 2024 | 443.70 | 443.70 | 443.70 | 443.70 | 443.70 | - |
| Sep 8, 2024 | 443.70 | 443.70 | 443.70 | 443.70 | 443.70 | - |
| Sep 5, 2024 | 443.70 | 443.70 | 443.70 | 443.70 | 443.70 | - |
| Sep 4, 2024 | 441.90 | 446.30 | 446.30 | 443.70 | 443.70 | 180 |
| Sep 3, 2024 | 455.00 | 455.00 | 440.00 | 441.90 | 441.90 | 946 |
| Sep 2, 2024 | 4.55 | 4.55 | 4.40 | 4.55 | 4.55 | 18 |
| Sep 1, 2024 | 461.90 | 482.00 | 440.00 | 455.30 | 455.30 | 981 |
| Aug 29, 2024 | 450.00 | 480.60 | 450.00 | 461.90 | 461.90 | 1,762 |
| Aug 28, 2024 | 449.00 | 450.00 | 450.00 | 450.00 | 450.00 | 480 |
| Aug 27, 2024 | 443.80 | 449.00 | 449.00 | 449.00 | 449.00 | 500 |
| Aug 26, 2024 | 434.00 | 450.00 | 450.00 | 443.80 | 443.80 | 270 |
| Aug 25, 2024 | 433.70 | 435.00 | 433.40 | 434.00 | 434.00 | 5,828 |
| Aug 22, 2024 | 433.70 | 433.70 | 433.70 | 433.70 | 433.70 | - |
| Aug 21, 2024 | 433.70 | 433.70 | 433.70 | 433.70 | 433.70 | - |
| Aug 20, 2024 | 417.10 | 433.80 | 433.70 | 433.70 | 433.70 | 462 |
| Aug 19, 2024 | 396.00 | 439.20 | 396.00 | 417.10 | 417.10 | 4,368 |
| Aug 18, 2024 | 390.00 | 400.00 | 390.00 | 396.00 | 396.00 | 1,225 |
| Aug 15, 2024 | 400.10 | 400.20 | 386.00 | 389.90 | 389.90 | 8,495 |
| Aug 14, 2024 | 440.90 | 449.70 | 410.00 | 411.70 | 411.70 | 16,718 |
| Aug 12, 2024 | 454.50 | 440.90 | 440.90 | 440.90 | 440.90 | 500 |
| Aug 11, 2024 | 434.60 | 469.30 | 450.00 | 454.50 | 454.50 | 1,065 |
| Aug 8, 2024 | 422.70 | 456.40 | 405.80 | 434.60 | 434.60 | 7,451 |
| Aug 7, 2024 | 385.00 | 430.00 | 384.90 | 422.70 | 422.70 | 35,101 |
| Aug 6, 2024 | 400.60 | 401.00 | 355.00 | 372.30 | 372.30 | 22,655 |
| Aug 5, 2024 | 399.00 | 416.00 | 398.00 | 400.60 | 400.60 | 5,915 |
| Aug 4, 2024 | 458.80 | 452.00 | 420.20 | 429.00 | 429.00 | 1,745 |
| Aug 1, 2024 | 458.80 | 458.80 | 458.80 | 458.80 | 458.80 | - |
| Jul 31, 2024 | 458.80 | 458.80 | 458.80 | 458.80 | 458.80 | - |
| Jul 30, 2024 | 458.80 | 458.80 | 458.80 | 458.80 | 458.80 | - |
| Jul 29, 2024 | 485.00 | 485.00 | 453.40 | 458.80 | 458.80 | 1,486 |
| Jul 28, 2024 | 485.90 | 470.00 | 465.30 | 468.50 | 468.50 | 2,477 |
| Jul 25, 2024 | 479.00 | 490.00 | 489.90 | 485.90 | 485.90 | 270 |
| Jul 24, 2024 | 471.30 | 490.00 | 452.40 | 479.00 | 479.00 | 8,949 |
| Jul 23, 2024 | 472.00 | 472.00 | 471.00 | 471.30 | 471.30 | 1,586 |
| Jul 22, 2024 | 478.60 | 478.60 | 478.60 | 478.60 | 478.60 | - |
| Jul 21, 2024 | 478.60 | 478.60 | 478.60 | 478.60 | 478.60 | - |
| Jul 18, 2024 | 472.00 | 479.00 | 472.00 | 478.60 | 478.60 | 2,117 |
| Jul 17, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| Jul 16, 2024 | 481.90 | 477.00 | 469.80 | 472.00 | 472.00 | 2,500 |
| Jul 15, 2024 | 474.60 | 516.00 | 471.20 | 481.90 | 481.90 | 50,136 |
| Jul 14, 2024 | 475.50 | 482.00 | 452.10 | 474.60 | 474.60 | 1,080 |
| Jul 11, 2024 | 470.50 | 482.00 | 470.50 | 475.50 | 475.50 | 16,325 |
| Jul 10, 2024 | 478.60 | 467.00 | 467.00 | 470.50 | 470.50 | 300 |
| Jul 9, 2024 | 472.30 | 496.00 | 470.00 | 478.60 | 478.60 | 34,832 |
| Jul 8, 2024 | 472.30 | 472.30 | 472.30 | 472.30 | 472.30 | 11 |
| Jul 7, 2024 | 465.80 | 475.00 | 465.80 | 472.30 | 472.30 | 13,925 |
| Jul 4, 2024 | 473.30 | 499.00 | 449.60 | 465.80 | 465.80 | 44,699 |
| Jul 3, 2024 | 453.90 | 524.00 | 456.20 | 473.30 | 473.30 | 112,154 |
| Jul 2, 2024 | 461.60 | 461.60 | 443.10 | 453.90 | 453.90 | 244 |
| Jul 1, 2024 | 462.20 | 462.20 | 440.00 | 461.60 | 461.60 | 13 |
| Jun 30, 2024 | 464.90 | 464.90 | 441.80 | 462.20 | 462.20 | 54 |
| Jun 27, 2024 | 462.90 | 468.00 | 468.00 | 464.90 | 464.90 | 177 |
| Jun 26, 2024 | 459.20 | 466.00 | 462.00 | 462.90 | 462.90 | 1,270 |
| Jun 25, 2024 | 439.90 | 464.00 | 442.10 | 459.20 | 459.20 | 11,976 |
| Jun 24, 2024 | 433.10 | 454.80 | 435.30 | 439.90 | 439.90 | 680 |
| Jun 23, 2024 | 433.10 | 433.10 | 433.10 | 433.10 | 433.10 | - |
| Jun 20, 2024 | 433.10 | 433.10 | 433.10 | 433.10 | 433.10 | - |
| Jun 19, 2024 | 433.10 | 433.10 | 433.10 | 433.10 | 433.10 | - |
| Jun 18, 2024 | 444.80 | 440.00 | 413.80 | 433.10 | 433.10 | 932 |
| Jun 17, 2024 | 439.80 | 464.00 | 430.00 | 444.80 | 444.80 | 1,244 |
| Jun 16, 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 439.80 | 200 |
| Jun 13, 2024 | 421.00 | 452.00 | 424.00 | 439.80 | 439.80 | 7,280 |
| Jun 10, 2024 | 416.20 | 425.00 | 418.30 | 421.00 | 421.00 | 4,715 |
| Jun 9, 2024 | 414.30 | 431.00 | 412.00 | 416.20 | 416.20 | 6,520 |
| Jun 6, 2024 | 445.50 | 445.50 | 410.00 | 414.30 | 414.30 | 8,517 |
| Jun 5, 2024 | 461.40 | 450.00 | 438.30 | 445.50 | 445.50 | 1,064 |
| Jun 4, 2024 | 461.40 | 461.40 | 461.40 | 461.40 | 461.40 | - |
| Jun 3, 2024 | 471.90 | 471.90 | 445.10 | 461.40 | 461.40 | 1,533 |
| Jun 2, 2024 | 445.70 | 464.90 | 463.50 | 464.10 | 464.10 | 1,173 |
| May 30, 2024 | 419.00 | 453.00 | 420.20 | 445.70 | 445.70 | 35,389 |
| May 29, 2024 | 418.20 | 459.90 | 405.70 | 419.00 | 419.00 | 34,171 |
| May 28, 2024 | 413.60 | 423.90 | 423.90 | 418.20 | 418.20 | 260 |
| May 27, 2024 | 407.50 | 445.00 | 400.00 | 413.60 | 413.60 | 5,488 |
| May 26, 2024 | 419.00 | 436.90 | 406.60 | 420.00 | 420.00 | 4,645 |
| May 23, 2024 | 410.90 | 419.00 | 401.00 | 419.00 | 419.00 | 14,839 |
| May 22, 2024 | 414.30 | 420.00 | 410.00 | 410.90 | 410.90 | 25,831 |