48,500.00
-1,000.00
(-2.02%)
At close: April 17 at 2:24:45 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 17, 2025 | 49,720.00 | 49,890.00 | 48,500.00 | 48,500.00 | 48,500.00 | 17,060 |
| Apr 16, 2025 | 49,000.00 | 50,120.00 | 47,910.00 | 49,500.00 | 49,500.00 | 13,016 |
| Apr 15, 2025 | 49,670.00 | 50,800.00 | 48,200.00 | 49,200.00 | 49,200.00 | 19,223 |
| Apr 14, 2025 | 48,270.00 | 50,000.00 | 48,070.00 | 49,670.00 | 49,670.00 | 21,550 |
| Apr 10, 2025 | 47,000.00 | 48,460.00 | 47,000.00 | 47,300.00 | 47,300.00 | 35,040 |
| Apr 9, 2025 | 44,200.00 | 47,440.00 | 43,470.00 | 45,080.00 | 45,080.00 | 21,585 |
| Apr 8, 2025 | 43,420.00 | 45,390.00 | 43,330.00 | 44,860.00 | 44,860.00 | 29,464 |
| Apr 7, 2025 | 40,650.00 | 43,900.00 | 40,010.00 | 43,250.00 | 43,250.00 | 36,028 |
| Apr 6, 2025 | 42,250.00 | 43,420.00 | 41,640.00 | 42,610.00 | 42,610.00 | 20,395 |
| Apr 3, 2025 | 45,060.00 | 45,750.00 | 44,000.00 | 44,770.00 | 44,770.00 | 32,781 |
| Apr 2, 2025 | 45,010.00 | 47,140.00 | 45,010.00 | 46,480.00 | 46,480.00 | 23,941 |
| Apr 1, 2025 | 47,410.00 | 48,120.00 | 44,800.00 | 44,980.00 | 44,980.00 | 34,698 |
| Mar 31, 2025 | 46,710.00 | 48,000.00 | 45,580.00 | 47,350.00 | 47,350.00 | 46,015 |
| Mar 30, 2025 | 47,450.00 | 48,280.00 | 46,500.00 | 46,710.00 | 46,710.00 | 13,991 |
| Mar 27, 2025 | 49,700.00 | 49,810.00 | 47,100.00 | 48,340.00 | 48,340.00 | 29,870 |
| Mar 26, 2025 | 49,730.00 | 50,200.00 | 48,500.00 | 50,000.00 | 50,000.00 | 34,743 |
| Mar 25, 2025 | 47,000.00 | 49,400.00 | 46,710.00 | 49,240.00 | 49,240.00 | 51,894 |
| Mar 24, 2025 | 49,430.00 | 50,500.00 | 45,600.00 | 46,700.00 | 46,700.00 | 71,300 |
| Mar 23, 2025 | 53,000.00 | 53,000.00 | 49,090.00 | 49,090.00 | 49,090.00 | 41,534 |
| Mar 20, 2025 | 54,300.00 | 55,530.00 | 52,420.00 | 53,900.00 | 53,900.00 | 49,632 |
| Mar 19, 2025 | 58,000.00 | 58,440.00 | 53,400.00 | 53,960.00 | 53,960.00 | 58,396 |
| Mar 18, 2025 | 54,450.00 | 57,930.00 | 54,230.00 | 57,930.00 | 57,930.00 | 60,589 |
| Mar 17, 2025 | 53,400.00 | 54,100.00 | 51,690.00 | 52,840.00 | 52,840.00 | 34,627 |
| Mar 16, 2025 | 51,850.00 | 53,050.00 | 51,800.00 | 53,050.00 | 53,050.00 | 17,254 |
| Mar 13, 2025 | 50,950.00 | 51,890.00 | 50,480.00 | 50,900.00 | 50,900.00 | 39,610 |
| Mar 12, 2025 | 49,500.00 | 51,760.00 | 49,500.00 | 50,800.00 | 50,800.00 | 55,086 |
| Mar 11, 2025 | 49,000.00 | 49,450.00 | 46,530.00 | 49,450.00 | 49,450.00 | 58,366 |
| Mar 10, 2025 | 50,000.00 | 50,100.00 | 48,900.00 | 49,330.00 | 49,330.00 | 23,248 |
| Mar 9, 2025 | 49,590.00 | 50,500.00 | 49,500.00 | 50,000.00 | 50,000.00 | 18,473 |
| Mar 6, 2025 | 49,100.00 | 50,130.00 | 48,700.00 | 49,590.00 | 49,590.00 | 54,397 |
| Mar 5, 2025 | 47,800.00 | 49,570.00 | 46,200.00 | 49,100.00 | 49,100.00 | 49,067 |
| Mar 4, 2025 | 48,690.00 | 50,890.00 | 46,160.00 | 47,800.00 | 47,800.00 | 89,088 |
| Mar 3, 2025 | 46,950.00 | 48,830.00 | 46,670.00 | 48,680.00 | 48,680.00 | 63,991 |
| Mar 2, 2025 | 45,390.00 | 46,660.00 | 45,350.00 | 46,030.00 | 46,030.00 | 19,119 |
| Feb 27, 2025 | 48,220.00 | 49,680.00 | 44,380.00 | 45,300.00 | 45,300.00 | 269,169 |
| Feb 26, 2025 | 47,730.00 | 49,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 27,148 |
| Feb 25, 2025 | 48,300.00 | 49,250.00 | 47,520.00 | 47,730.00 | 47,730.00 | 24,275 |
| Feb 24, 2025 | 47,790.00 | 49,100.00 | 47,400.00 | 48,280.00 | 48,280.00 | 33,130 |
| Feb 23, 2025 | 48,320.00 | 49,000.00 | 46,000.00 | 47,390.00 | 47,390.00 | 19,646 |
| Feb 20, 2025 | 50,100.00 | 51,050.00 | 48,320.00 | 48,320.00 | 48,320.00 | 79,924 |
| Feb 19, 2025 | 49,280.00 | 52,110.00 | 48,840.00 | 51,300.00 | 51,300.00 | 72,710 |
| Feb 18, 2025 | 49,190.00 | 49,890.00 | 48,000.00 | 49,000.00 | 49,000.00 | 57,707 |
| Feb 17, 2025 | 47,280.00 | 49,470.00 | 47,280.00 | 49,190.00 | 49,190.00 | 74,233 |
| Feb 16, 2025 | 47,000.00 | 47,470.00 | 46,710.00 | 47,280.00 | 47,280.00 | 17,086 |
| Feb 13, 2025 | 45,300.00 | 47,500.00 | 44,740.00 | 46,800.00 | 46,800.00 | 50,114 |
| Feb 12, 2025 | 46,000.00 | 46,990.00 | 45,200.00 | 45,700.00 | 45,700.00 | 93,388 |
| Feb 11, 2025 | 41,400.00 | 45,190.00 | 40,510.00 | 45,000.00 | 45,000.00 | 90,887 |
| Feb 10, 2025 | 42,500.00 | 42,560.00 | 41,400.00 | 41,650.00 | 41,650.00 | 42,604 |
| Feb 9, 2025 | 41,600.00 | 43,000.00 | 41,350.00 | 42,480.00 | 42,480.00 | 26,210 |
| Feb 6, 2025 | 43,950.00 | 44,340.00 | 41,600.00 | 41,830.00 | 41,830.00 | 318,713 |
| Feb 5, 2025 | 43,000.00 | 44,420.00 | 42,910.00 | 43,950.00 | 43,950.00 | 54,324 |
| Feb 4, 2025 | 41,990.00 | 43,390.00 | 41,990.00 | 42,700.00 | 42,700.00 | 47,647 |
| Feb 3, 2025 | 40,890.00 | 41,990.00 | 40,460.00 | 41,990.00 | 41,990.00 | 26,416 |
| Feb 2, 2025 | 41,800.00 | 41,800.00 | 41,180.00 | 41,400.00 | 41,400.00 | 8,992 |
| Jan 30, 2025 | 41,210.00 | 42,000.00 | 40,000.00 | 41,800.00 | 41,800.00 | 33,706 |
| Jan 29, 2025 | 39,560.00 | 41,930.00 | 39,230.00 | 41,930.00 | 41,930.00 | 42,921 |
| Jan 28, 2025 | 39,680.00 | 39,990.00 | 39,470.00 | 39,940.00 | 39,940.00 | 25,647 |
| Jan 27, 2025 | 39,880.00 | 39,990.00 | 38,800.00 | 39,990.00 | 39,990.00 | 26,507 |
| Jan 26, 2025 | 38,510.00 | 39,990.00 | 38,020.00 | 39,990.00 | 39,990.00 | 38,542 |
| Jan 23, 2025 | 38,660.00 | 39,730.00 | 38,000.00 | 39,100.00 | 39,100.00 | 32,709 |
| Jan 22, 2025 | 37,200.00 | 39,890.00 | 37,060.00 | 39,310.00 | 39,310.00 | 50,798 |
| Jan 21, 2025 | 36,690.00 | 37,370.00 | 36,230.00 | 37,200.00 | 37,200.00 | 36,764 |
| Jan 20, 2025 | 34,650.00 | 36,760.00 | 33,860.00 | 36,690.00 | 36,690.00 | 47,071 |
| Jan 19, 2025 | 37,020.00 | 37,590.00 | 35,100.00 | 35,100.00 | 35,100.00 | 48,529 |
| Jan 16, 2025 | 39,120.00 | 39,260.00 | 38,000.00 | 38,290.00 | 38,290.00 | 41,475 |
| Jan 15, 2025 | 37,650.00 | 39,120.00 | 37,020.00 | 39,120.00 | 39,120.00 | 56,915 |
| Jan 14, 2025 | 36,900.00 | 37,210.00 | 35,770.00 | 37,210.00 | 37,210.00 | 46,340 |
| Jan 13, 2025 | 35,870.00 | 36,680.00 | 34,950.00 | 36,680.00 | 36,680.00 | 32,163 |
| Jan 12, 2025 | 34,390.00 | 35,400.00 | 34,390.00 | 34,900.00 | 34,900.00 | 16,278 |
| Jan 9, 2025 | 33,560.00 | 34,860.00 | 33,090.00 | 34,390.00 | 34,390.00 | 39,225 |
| Jan 8, 2025 | 32,960.00 | 34,260.00 | 32,200.00 | 33,560.00 | 33,560.00 | 37,487 |
| Jan 7, 2025 | 31,940.00 | 32,960.00 | 31,640.00 | 32,960.00 | 32,960.00 | 25,935 |
| Jan 6, 2025 | 32,750.00 | 32,770.00 | 31,350.00 | 31,490.00 | 31,490.00 | 39,260 |
| Jan 5, 2025 | 31,420.00 | 32,740.00 | 31,420.00 | 32,740.00 | 32,740.00 | 17,872 |
| Jan 2, 2025 | 30,520.00 | 31,400.00 | 30,110.00 | 31,400.00 | 31,400.00 | 32,203 |
| Jan 1, 2025 | 29,690.00 | 30,490.00 | 29,690.00 | 29,900.00 | 29,900.00 | 30,672 |
| Dec 31, 2024 | 28,600.00 | 29,470.00 | 28,110.00 | 29,350.00 | 29,350.00 | 34,657 |
| Dec 30, 2024 | 27,050.00 | 28,350.00 | 26,890.00 | 28,350.00 | 28,350.00 | 28,100 |
| Dec 29, 2024 | 27,450.00 | 27,990.00 | 26,600.00 | 27,050.00 | 27,050.00 | 18,380 |
| Dec 26, 2024 | 27,850.00 | 28,200.00 | 26,800.00 | 27,450.00 | 27,450.00 | 32,953 |
| Dec 25, 2024 | 27,770.00 | 28,320.00 | 27,770.00 | 28,100.00 | 28,100.00 | 8,990 |
| Dec 24, 2024 | 28,930.00 | 29,220.00 | 27,750.00 | 27,770.00 | 27,770.00 | 26,334 |
| Dec 23, 2024 | 28,380.00 | 29,780.00 | 28,340.00 | 28,930.00 | 28,930.00 | 43,242 |
| Dec 22, 2024 | 27,950.00 | 28,430.00 | 27,900.00 | 28,100.00 | 28,100.00 | 6,946 |
| Dec 19, 2024 | 28,000.00 | 28,260.00 | 27,580.00 | 28,020.00 | 28,020.00 | 16,156 |
| Dec 18, 2024 | 29,090.00 | 29,190.00 | 27,700.00 | 28,330.00 | 28,330.00 | 43,319 |
| Dec 17, 2024 | 28,800.00 | 29,440.00 | 27,900.00 | 28,890.00 | 28,890.00 | 18,473 |
| Dec 16, 2024 | 28,300.00 | 28,480.00 | 27,750.00 | 28,300.00 | 28,300.00 | 30,911 |
| Dec 15, 2024 | 28,220.00 | 28,780.00 | 28,200.00 | 28,300.00 | 28,300.00 | 15,046 |
| Dec 12, 2024 | 28,500.00 | 28,850.00 | 28,150.00 | 28,790.00 | 28,790.00 | 39,235 |
| Dec 11, 2024 | 29,510.00 | 29,660.00 | 28,510.00 | 28,570.00 | 28,570.00 | 28,245 |
| Dec 10, 2024 | 28,880.00 | 29,690.00 | 28,190.00 | 29,510.00 | 29,510.00 | 24,706 |
| Dec 9, 2024 | 30,660.00 | 30,700.00 | 28,700.00 | 28,800.00 | 28,800.00 | 44,060 |
| Dec 8, 2024 | 31,200.00 | 31,490.00 | 30,380.00 | 30,920.00 | 30,920.00 | 15,789 |
| Dec 5, 2024 | 29,600.00 | 30,990.00 | 29,070.00 | 30,850.00 | 30,850.00 | 33,218 |
| Dec 4, 2024 | 29,410.00 | 29,650.00 | 28,800.00 | 29,600.00 | 29,600.00 | 19,325 |
| Dec 3, 2024 | 29,700.00 | 30,150.00 | 28,420.00 | 29,410.00 | 29,410.00 | 34,639 |
| Dec 2, 2024 | 31,400.00 | 31,500.00 | 29,130.00 | 29,190.00 | 29,190.00 | 38,004 |
| Dec 1, 2024 | 28,570.00 | 31,600.00 | 28,560.00 | 31,600.00 | 31,600.00 | 32,950 |
| Nov 28, 2024 | 29,310.00 | 29,930.00 | 28,000.00 | 28,570.00 | 28,570.00 | 52,560 |
| Nov 27, 2024 | 32,050.00 | 32,400.00 | 29,500.00 | 29,630.00 | 29,630.00 | 109,584 |
| Nov 26, 2024 | 35,010.00 | 35,650.00 | 32,280.00 | 32,430.00 | 32,430.00 | 79,735 |
| Nov 25, 2024 | 37,790.00 | 37,820.00 | 34,510.00 | 35,010.00 | 35,010.00 | 86,979 |
| Nov 24, 2024 | 35,620.00 | 37,180.00 | 35,320.00 | 37,000.00 | 37,000.00 | 39,778 |
| Nov 21, 2024 | 34,730.00 | 36,040.00 | 34,250.00 | 35,620.00 | 35,620.00 | 28,475 |
| Nov 20, 2024 | 33,110.00 | 34,730.00 | 33,110.00 | 34,710.00 | 34,710.00 | 35,730 |
| Nov 19, 2024 | 32,460.00 | 33,110.00 | 31,540.00 | 33,030.00 | 33,030.00 | 62,741 |
| Nov 18, 2024 | 30,810.00 | 32,800.00 | 30,380.00 | 32,460.00 | 32,460.00 | 54,999 |
| Nov 17, 2024 | 29,960.00 | 30,700.00 | 29,750.00 | 30,500.00 | 30,500.00 | 29,325 |
| Nov 14, 2024 | 29,470.00 | 30,650.00 | 29,130.00 | 29,380.00 | 29,380.00 | 89,456 |
| Nov 13, 2024 | 29,320.00 | 29,600.00 | 29,110.00 | 29,470.00 | 29,470.00 | 14,651 |
| Nov 12, 2024 | 29,200.00 | 29,630.00 | 28,930.00 | 29,350.00 | 29,350.00 | 46,355 |
| Nov 11, 2024 | 29,040.00 | 29,100.00 | 28,450.00 | 29,090.00 | 29,090.00 | 28,307 |
| Nov 10, 2024 | 29,290.00 | 29,500.00 | 28,800.00 | 29,040.00 | 29,040.00 | 17,224 |
| Nov 7, 2024 | 29,300.00 | 29,560.00 | 29,160.00 | 29,160.00 | 29,160.00 | 708,935 |
| Nov 6, 2024 | 28,820.00 | 29,190.00 | 28,310.00 | 29,150.00 | 29,150.00 | 36,732 |
| Nov 5, 2024 | 29,000.00 | 29,230.00 | 28,630.00 | 28,730.00 | 28,730.00 | 29,092 |
| Nov 4, 2024 | 29,590.00 | 29,590.00 | 28,790.00 | 29,000.00 | 29,000.00 | 31,314 |
| Nov 3, 2024 | 29,980.00 | 29,980.00 | 29,540.00 | 29,590.00 | 29,590.00 | 16,395 |
| Oct 31, 2024 | 29,450.00 | 30,210.00 | 29,450.00 | 29,590.00 | 29,590.00 | 82,184 |
| Oct 30, 2024 | 29,680.00 | 29,680.00 | 29,160.00 | 29,250.00 | 29,250.00 | 32,771 |
| Oct 29, 2024 | 27,930.00 | 28,900.00 | 27,930.00 | 28,830.00 | 28,830.00 | 43,461 |
| Oct 28, 2024 | 28,400.00 | 28,400.00 | 27,890.00 | 28,190.00 | 28,190.00 | 14,311 |
| Oct 27, 2024 | 27,500.00 | 28,400.00 | 27,360.00 | 28,100.00 | 28,100.00 | 9,737 |
| Oct 22, 2024 | 27,480.00 | 27,480.00 | 27,150.00 | 27,360.00 | 27,360.00 | 5,766 |
| Oct 21, 2024 | 27,000.00 | 27,370.00 | 26,980.00 | 27,280.00 | 27,280.00 | 6,781 |
| Oct 20, 2024 | 26,700.00 | 27,480.00 | 26,700.00 | 27,010.00 | 27,010.00 | 4,925 |
| Oct 15, 2024 | 26,860.00 | 27,330.00 | 26,510.00 | 26,700.00 | 26,700.00 | 19,560 |
| Oct 14, 2024 | 27,400.00 | 27,420.00 | 26,770.00 | 26,860.00 | 26,860.00 | 11,484 |
| Oct 13, 2024 | 27,130.00 | 27,570.00 | 26,990.00 | 27,420.00 | 27,420.00 | 5,586 |
| Oct 10, 2024 | 27,970.00 | 27,970.00 | 26,910.00 | 27,130.00 | 27,130.00 | 13,569 |
| Oct 9, 2024 | 27,400.00 | 27,840.00 | 27,290.00 | 27,580.00 | 27,580.00 | 24,801 |
| Oct 8, 2024 | 26,120.00 | 28,000.00 | 26,120.00 | 27,050.00 | 27,050.00 | 28,951 |
| Oct 7, 2024 | 26,150.00 | 26,400.00 | 25,810.00 | 25,930.00 | 25,930.00 | 25,448 |
| Oct 6, 2024 | 26,000.00 | 26,000.00 | 25,580.00 | 25,910.00 | 25,910.00 | 12,507 |
| Oct 1, 2024 | 25,490.00 | 25,850.00 | 25,190.00 | 25,190.00 | 25,190.00 | 30,343 |
| Sep 30, 2024 | 24,760.00 | 25,990.00 | 24,510.00 | 24,950.00 | 24,950.00 | 35,683 |
| Sep 29, 2024 | 24,010.00 | 24,450.00 | 24,010.00 | 24,330.00 | 24,330.00 | 14,120 |
| Sep 26, 2024 | 23,170.00 | 23,170.00 | 23,170.00 | 23,170.00 | 23,170.00 | - |
| Sep 25, 2024 | 22,960.00 | 23,400.00 | 23,030.00 | 23,170.00 | 23,170.00 | 9,786 |
| Sep 24, 2024 | 22,230.00 | 23,450.00 | 22,230.00 | 22,960.00 | 22,960.00 | 16,335 |
| Sep 23, 2024 | 23,300.00 | 23,420.00 | 22,970.00 | 23,210.00 | 23,210.00 | 8,927 |
| Sep 22, 2024 | 23,190.00 | 23,410.00 | 23,140.00 | 23,300.00 | 23,300.00 | 7,932 |
| Sep 19, 2024 | 22,970.00 | 23,250.00 | 22,900.00 | 23,190.00 | 23,190.00 | 268,662 |
| Sep 18, 2024 | 22,650.00 | 23,520.00 | 22,650.00 | 22,970.00 | 22,970.00 | 12,216 |
| Sep 17, 2024 | 23,470.00 | 23,600.00 | 22,780.00 | 22,840.00 | 22,840.00 | 8,077 |
| Sep 16, 2024 | 23,800.00 | 23,870.00 | 23,340.00 | 23,470.00 | 23,470.00 | 14,757 |
| Sep 15, 2024 | 23,330.00 | 23,900.00 | 23,200.00 | 23,750.00 | 23,750.00 | 10,239 |
| Sep 12, 2024 | 23,720.00 | 23,720.00 | 23,060.00 | 23,500.00 | 23,500.00 | 9,967 |
| Sep 11, 2024 | 23,490.00 | 23,770.00 | 23,300.00 | 23,410.00 | 23,410.00 | 10,271 |
| Sep 10, 2024 | 23,510.00 | 23,890.00 | 23,300.00 | 23,490.00 | 23,490.00 | 11,474 |
| Sep 9, 2024 | 23,700.00 | 23,940.00 | 23,510.00 | 23,510.00 | 23,510.00 | 11,704 |
| Sep 8, 2024 | 23,910.00 | 24,030.00 | 23,800.00 | 23,940.00 | 23,940.00 | 8,799 |
| Sep 5, 2024 | 23,590.00 | 23,590.00 | 23,590.00 | 23,590.00 | 23,590.00 | - |
| Sep 4, 2024 | 23,900.00 | 24,090.00 | 23,590.00 | 23,590.00 | 23,590.00 | 21,514 |
| Sep 3, 2024 | 23,780.00 | 23,940.00 | 23,650.00 | 23,900.00 | 23,900.00 | 14,743 |
| Sep 2, 2024 | 23,790.00 | 23,890.00 | 23,450.00 | 23,660.00 | 23,660.00 | 15,586 |
| Sep 1, 2024 | 23,580.00 | 24,050.00 | 23,580.00 | 23,790.00 | 23,790.00 | 14,330 |
| Aug 29, 2024 | 24,700.00 | 24,700.00 | 23,580.00 | 23,580.00 | 23,580.00 | 32,556 |
| Aug 28, 2024 | 24,000.00 | 24,700.00 | 23,730.00 | 24,700.00 | 24,700.00 | 21,930 |
| Aug 27, 2024 | 23,370.00 | 24,000.00 | 23,010.00 | 23,610.00 | 23,610.00 | 25,113 |
| Aug 26, 2024 | 21,920.00 | 23,370.00 | 21,910.00 | 23,370.00 | 23,370.00 | 33,896 |
| Aug 25, 2024 | 21,670.00 | 21,950.00 | 21,460.00 | 21,700.00 | 21,700.00 | 8,414 |
| Aug 22, 2024 | 21,550.00 | 21,550.00 | 20,740.00 | 21,210.00 | 21,210.00 | 19,132 |
| Aug 21, 2024 | 22,150.00 | 22,150.00 | 20,700.00 | 21,130.00 | 21,130.00 | 15,538 |
| Aug 20, 2024 | 21,730.00 | 22,520.00 | 21,730.00 | 21,970.00 | 21,970.00 | 19,971 |
| Aug 19, 2024 | 22,520.00 | 22,520.00 | 21,640.00 | 21,730.00 | 21,730.00 | 15,838 |
| Aug 18, 2024 | 21,340.00 | 22,900.00 | 21,340.00 | 22,520.00 | 22,520.00 | 17,880 |
| Aug 15, 2024 | 20,690.00 | 21,310.00 | 20,200.00 | 21,160.00 | 21,160.00 | 12,880 |
| Aug 14, 2024 | 20,320.00 | 20,750.00 | 20,180.00 | 20,690.00 | 20,690.00 | 9,431 |
| Aug 12, 2024 | 20,430.00 | 20,580.00 | 20,020.00 | 20,320.00 | 20,320.00 | 4,187 |
| Aug 11, 2024 | 20,230.00 | 20,560.00 | 19,690.00 | 20,470.00 | 20,470.00 | 2,500 |
| Aug 8, 2024 | 20,520.00 | 21,050.00 | 20,120.00 | 20,230.00 | 20,230.00 | 5,994 |
| Aug 7, 2024 | 19,800.00 | 20,770.00 | 19,580.00 | 20,520.00 | 20,520.00 | 13,167 |
| Aug 6, 2024 | 20,000.00 | 20,220.00 | 19,360.00 | 19,590.00 | 19,590.00 | 12,536 |
| Aug 5, 2024 | 19,770.00 | 20,170.00 | 19,010.00 | 19,950.00 | 19,950.00 | 24,368 |
| Aug 4, 2024 | 20,860.00 | 20,360.00 | 19,970.00 | 19,980.00 | 19,980.00 | 7,846 |
| Aug 1, 2024 | 21,200.00 | 21,200.00 | 20,600.00 | 20,860.00 | 20,860.00 | 36,876 |
| Jul 31, 2024 | 21,310.00 | 21,780.00 | 21,210.00 | 21,340.00 | 21,340.00 | 8,994 |
| Jul 30, 2024 | 21,970.00 | 22,700.00 | 21,360.00 | 21,640.00 | 21,640.00 | 13,766 |
| Jul 29, 2024 | 21,640.00 | 22,040.00 | 21,500.00 | 21,970.00 | 21,970.00 | 21,791 |
| Jul 28, 2024 | 22,560.00 | 22,690.00 | 21,450.00 | 21,640.00 | 21,640.00 | 12,713 |
| Jul 25, 2024 | 22,000.00 | 22,680.00 | 22,000.00 | 22,560.00 | 22,560.00 | 11,536 |
| Jul 24, 2024 | 22,000.00 | 22,560.00 | 21,780.00 | 22,560.00 | 22,560.00 | 18,096 |
| Jul 23, 2024 | 22,200.00 | 22,750.00 | 21,920.00 | 21,970.00 | 21,970.00 | 10,623 |
| Jul 22, 2024 | 22,200.00 | 22,470.00 | 20,990.00 | 22,200.00 | 22,200.00 | 17,393 |
| Jul 21, 2024 | 22,840.00 | 22,840.00 | 22,200.00 | 22,200.00 | 22,200.00 | 4,388 |
| Jul 18, 2024 | 22,790.00 | 22,890.00 | 22,340.00 | 22,850.00 | 22,850.00 | 59,821 |
| Jul 17, 2024 | 22,200.00 | 22,710.00 | 21,920.00 | 22,620.00 | 22,620.00 | 15,575 |
| Jul 16, 2024 | 21,990.00 | 22,400.00 | 21,720.00 | 22,200.00 | 22,200.00 | 41,145 |
| Jul 15, 2024 | 22,060.00 | 22,480.00 | 21,950.00 | 21,990.00 | 21,990.00 | 6,646 |
| Jul 14, 2024 | 22,360.00 | 22,440.00 | 22,100.00 | 22,160.00 | 22,160.00 | 3,964 |
| Jul 11, 2024 | 22,580.00 | 22,810.00 | 22,050.00 | 22,360.00 | 22,360.00 | 18,403 |
| Jul 10, 2024 | 22,940.00 | 22,940.00 | 22,430.00 | 22,580.00 | 22,580.00 | 15,576 |
| Jul 9, 2024 | 22,900.00 | 22,940.00 | 22,700.00 | 22,940.00 | 22,940.00 | 29,135 |
| Jul 8, 2024 | 22,930.00 | 22,930.00 | 22,270.00 | 22,680.00 | 22,680.00 | 17,326 |
| Jul 7, 2024 | 22,300.00 | 22,930.00 | 22,300.00 | 22,740.00 | 22,740.00 | 5,918 |
| Jul 4, 2024 | 22,400.00 | 22,880.00 | 22,270.00 | 22,270.00 | 22,270.00 | 28,618 |
| Jul 3, 2024 | 22,160.00 | 22,910.00 | 21,750.00 | 22,220.00 | 22,220.00 | 34,665 |
| Jul 2, 2024 | 22,110.00 | 22,110.00 | 21,670.00 | 21,900.00 | 21,900.00 | 23,651 |
| Jul 1, 2024 | 21,630.00 | 22,340.00 | 21,310.00 | 22,110.00 | 22,110.00 | 47,285 |
| Jun 30, 2024 | 20,800.00 | 21,600.00 | 20,800.00 | 21,460.00 | 21,460.00 | 13,558 |
| Jun 27, 2024 | 20,180.00 | 20,890.00 | 19,780.00 | 20,780.00 | 20,780.00 | 20,651 |
| Jun 26, 2024 | 19,230.00 | 20,360.00 | 19,230.00 | 20,060.00 | 20,060.00 | 10,149 |
| Jun 25, 2024 | 19,240.00 | 19,520.00 | 18,930.00 | 19,480.00 | 19,480.00 | 12,160 |
| Jun 24, 2024 | 19,320.00 | 19,790.00 | 19,070.00 | 19,240.00 | 19,240.00 | 13,427 |
| Jun 23, 2024 | 19,290.00 | 19,790.00 | 18,950.00 | 19,320.00 | 19,320.00 | 5,599 |
| Jun 20, 2024 | 19,000.00 | 19,320.00 | 18,730.00 | 19,290.00 | 19,290.00 | 28,530 |
| Jun 19, 2024 | 18,990.00 | 19,300.00 | 18,080.00 | 19,100.00 | 19,100.00 | 20,296 |
| Jun 18, 2024 | 19,680.00 | 19,680.00 | 18,710.00 | 18,990.00 | 18,990.00 | 6,482 |
| Jun 17, 2024 | 18,860.00 | 19,410.00 | 18,860.00 | 19,100.00 | 19,100.00 | 7,128 |
| Jun 16, 2024 | 18,500.00 | 18,880.00 | 18,480.00 | 18,860.00 | 18,860.00 | 3,546 |
| Jun 13, 2024 | 18,820.00 | 19,330.00 | 18,410.00 | 18,560.00 | 18,560.00 | 22,084 |
| Jun 10, 2024 | 19,160.00 | 19,340.00 | 18,300.00 | 18,450.00 | 18,450.00 | 21,834 |
| Jun 9, 2024 | 19,700.00 | 20,000.00 | 19,160.00 | 19,160.00 | 19,160.00 | 7,645 |
| Jun 6, 2024 | 20,280.00 | 20,350.00 | 19,900.00 | 19,910.00 | 19,910.00 | 8,355 |
| Jun 5, 2024 | 20,400.00 | 20,460.00 | 19,810.00 | 20,280.00 | 20,280.00 | 9,616 |
| Jun 4, 2024 | 20,100.00 | 20,510.00 | 19,860.00 | 20,400.00 | 20,400.00 | 13,119 |
| Jun 3, 2024 | 20,300.00 | 20,470.00 | 19,690.00 | 20,010.00 | 20,010.00 | 13,022 |
| Jun 2, 2024 | 19,200.00 | 20,280.00 | 19,030.00 | 20,260.00 | 20,260.00 | 6,709 |
| May 30, 2024 | 19,890.00 | 19,930.00 | 19,250.00 | 19,300.00 | 19,300.00 | 12,003 |
| May 29, 2024 | 19,100.00 | 19,880.00 | 18,650.00 | 19,850.00 | 19,850.00 | 23,158 |
| May 28, 2024 | 17,560.00 | 19,000.00 | 17,560.00 | 19,000.00 | 19,000.00 | 38,157 |
| May 27, 2024 | 17,000.00 | 17,340.00 | 16,890.00 | 17,100.00 | 17,100.00 | 10,443 |
| May 26, 2024 | 17,070.00 | 17,210.00 | 16,810.00 | 16,950.00 | 16,950.00 | 9,284 |
| May 23, 2024 | 16,690.00 | 16,890.00 | 16,490.00 | 16,790.00 | 16,790.00 | 12,783 |
| May 22, 2024 | 16,980.00 | 17,060.00 | 16,500.00 | 16,690.00 | 16,690.00 | 9,539 |
| May 21, 2024 | 16,680.00 | 17,230.00 | 16,580.00 | 16,980.00 | 16,980.00 | 12,703 |
| May 20, 2024 | 16,960.00 | 17,400.00 | 16,530.00 | 16,660.00 | 16,660.00 | 18,124 |
| May 19, 2024 | 17,690.00 | 17,720.00 | 16,940.00 | 16,970.00 | 16,970.00 | 10,589 |
| May 16, 2024 | 18,370.00 | 18,600.00 | 17,670.00 | 17,690.00 | 17,690.00 | 13,008 |
| May 15, 2024 | 18,560.00 | 18,810.00 | 18,180.00 | 18,370.00 | 18,370.00 | 22,334 |
| May 12, 2024 | 18,430.00 | 18,690.00 | 18,400.00 | 18,500.00 | 18,500.00 | 9,267 |
| May 9, 2024 | 19,020.00 | 19,420.00 | 18,630.00 | 18,740.00 | 18,740.00 | 20,222 |
| May 8, 2024 | 18,850.00 | 19,190.00 | 18,850.00 | 19,020.00 | 19,020.00 | 15,035 |
| May 7, 2024 | 19,390.00 | 19,390.00 | 18,680.00 | 18,850.00 | 18,850.00 | 27,189 |
| May 6, 2024 | 18,970.00 | 19,260.00 | 18,960.00 | 19,260.00 | 19,260.00 | 23,860 |
| May 5, 2024 | 18,200.00 | 18,880.00 | 18,200.00 | 18,720.00 | 18,720.00 | 14,266 |
| May 2, 2024 | 18,370.00 | 18,970.00 | 18,100.00 | 18,100.00 | 18,100.00 | 32,422 |
| May 1, 2024 | 17,900.00 | 18,490.00 | 17,740.00 | 18,480.00 | 18,480.00 | 11,654 |
| Apr 30, 2024 | 17,800.00 | 17,970.00 | 17,440.00 | 17,810.00 | 17,810.00 | 8,797 |
| Apr 25, 2024 | 17,930.00 | 18,110.00 | 17,800.00 | 17,800.00 | 17,800.00 | 7,399 |
| Apr 24, 2024 | 17,340.00 | 18,180.00 | 17,260.00 | 18,180.00 | 18,180.00 | 17,363 |
| Apr 21, 2024 | 17,300.00 | 17,400.00 | 17,170.00 | 17,330.00 | 17,330.00 | 4,407 |
| Apr 18, 2024 | 17,230.00 | 17,370.00 | 17,230.00 | 17,300.00 | 17,300.00 | 11,288 |
| Apr 17, 2024 | 17,150.00 | 17,380.00 | 17,000.00 | 17,160.00 | 17,160.00 | 13,463 |
Related Tickers
ARYT.TA Aryt Industries Ltd.
2,193.00
-1.31%
ASHO.TA Ashot Ashkelon Industries Ltd.
5,320.00
+0.43%
ESLT.TA Elbit Systems Ltd.
150,510.00
+0.13%
RSEL.TA RSL Electronics Ltd.
1,703.00
-2.96%
ISHI.TA Israel Shipyards Industries Ltd
13,370.00
+0.53%
IMCO.TA IMCO Industries Ltd.
7,029.00
+2.69%
ORBI.TA Orbit Technologies Ltd
3,570.00
-0.28%
1F1.F Figeac Aero Société Anonyme
8.16
+8.51%
KOZ0.F Kongsberg Gruppen AS N
72.00
0.00%
HAG.BE Hensoldt AG
66.00
-0.98%