Tel Aviv - Delayed Quote ILA
Cohen Development Gas & Oil Ltd. (CDEV.TA)
17,200.00
+150.00
+(0.88%)
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 | 17,050.00 | 17,200.00 | 16,980.00 | 17,170.00 | 17,170.00 | 982 |
| May 28, 2025 | 16,960.00 | 17,050.00 | 16,890.00 | 17,050.00 | 17,050.00 | 1,323 |
| May 27, 2025 | 17,470.00 | 17,470.00 | 16,650.00 | 16,960.00 | 16,960.00 | 1,032 |
| May 26, 2025 | 16,700.00 | 17,160.00 | 16,620.00 | 16,960.00 | 16,960.00 | 2,485 |
| May 25, 2025 | 16,780.00 | 16,820.00 | 16,640.00 | 16,700.00 | 16,700.00 | 419 |
| May 22, 2025 | 16,930.00 | 17,440.00 | 16,630.00 | 16,890.00 | 16,890.00 | 558 |
| May 21, 2025 | 17,040.00 | 17,510.00 | 16,700.00 | 16,930.00 | 16,930.00 | 2,387 |
| May 20, 2025 | 17,900.00 | 17,900.00 | 16,900.00 | 17,040.00 | 17,040.00 | 2,087 |
| May 19, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | - |
| May 18, 2025 | 17,680.00 | 17,900.00 | 17,660.00 | 17,900.00 | 17,900.00 | 1,394 |
| May 15, 2025 | 17,750.00 | 17,750.00 | 17,570.00 | 17,690.00 | 17,690.00 | 1,149 |
| May 14, 2025 | 17,860.00 | 17,860.00 | 17,530.00 | 17,750.00 | 17,750.00 | 566 |
| May 13, 2025 | 17,740.00 | 17,850.00 | 17,570.00 | 17,610.00 | 17,610.00 | 820 |
| May 12, 2025 | 17,810.00 | 17,810.00 | 17,680.00 | 17,740.00 | 17,740.00 | 838 |
| May 11, 2025 | 17,830.00 | 17,880.00 | 17,560.00 | 17,810.00 | 17,810.00 | 506 |
| May 8, 2025 | 17,910.00 | 18,920.00 | 17,790.00 | 17,830.00 | 17,830.00 | 2,011 |
| May 7, 2025 | 17,890.00 | 17,940.00 | 17,780.00 | 17,910.00 | 17,910.00 | 1,255 |
| May 6, 2025 | 16,830.00 | 17,940.00 | 16,830.00 | 17,940.00 | 17,940.00 | 20,938 |
| May 5, 2025 | 16,740.00 | 16,790.00 | 16,090.00 | 16,580.00 | 16,580.00 | 1,538 |
| May 4, 2025 | 16,540.00 | 17,290.00 | 16,540.00 | 16,740.00 | 16,740.00 | 749 |
| Apr 29, 2025 | 16,730.00 | 17,090.00 | 16,390.00 | 16,540.00 | 16,540.00 | 1,529 |
| Apr 28, 2025 | 16,950.00 | 17,070.00 | 16,510.00 | 16,730.00 | 16,730.00 | 1,347 |
| Apr 27, 2025 | 17,120.00 | 17,550.00 | 16,720.00 | 16,930.00 | 16,930.00 | 1,543 |
| Apr 24, 2025 | 17,250.00 | 17,520.00 | 17,020.00 | 17,120.00 | 17,120.00 | 1,974 |
| Apr 23, 2025 | 16,990.00 | 17,440.00 | 17,090.00 | 17,250.00 | 17,250.00 | 1,379 |
| Apr 22, 2025 | 16,750.00 | 17,080.00 | 16,820.00 | 16,990.00 | 16,990.00 | 9,243 |
| Apr 21, 2025 | 17,000.00 | 17,320.00 | 16,630.00 | 16,750.00 | 16,750.00 | 879 |
| Apr 20, 2025 | 16,300.00 | 16,840.00 | 16,300.00 | 16,700.00 | 16,700.00 | 9,459 |
| Apr 17, 2025 | 16,110.00 | 16,300.00 | 16,140.00 | 16,300.00 | 16,300.00 | 3,320 |
| Apr 16, 2025 | 16,320.00 | 16,320.00 | 16,010.00 | 16,110.00 | 16,110.00 | 650 |
| Apr 15, 2025 | 16,350.00 | 16,890.00 | 16,190.00 | 16,260.00 | 16,260.00 | 995 |
| Apr 14, 2025 | 15,840.00 | 16,350.00 | 15,840.00 | 16,350.00 | 16,350.00 | 1,671 |
| Apr 10, 2025 | 15,330.00 | 16,660.00 | 15,330.00 | 15,840.00 | 15,840.00 | 2,540 |
| Apr 9, 2025 | 15,810.00 | 15,800.00 | 15,100.00 | 15,150.00 | 15,150.00 | 4,041 |
| Apr 8, 2025 | 15,770.00 | 16,600.00 | 15,740.00 | 15,810.00 | 15,810.00 | 1,689 |
| Apr 7, 2025 | 16,150.00 | 16,010.00 | 14,450.00 | 15,770.00 | 15,770.00 | 5,313 |
| Apr 6, 2025 | 17,060.00 | 16,630.00 | 15,960.00 | 16,150.00 | 16,150.00 | 1,394 |
| Apr 3, 2025 | 17,340.00 | 17,370.00 | 17,060.00 | 17,060.00 | 17,060.00 | 1,476 |
| Apr 2, 2025 | 16,930.00 | 17,850.00 | 17,290.00 | 17,340.00 | 17,340.00 | 1,508 |
| Apr 1, 2025 | 16,920.00 | 17,500.00 | 16,890.00 | 16,930.00 | 16,930.00 | 918 |
| Mar 31, 2025 | 17,050.00 | 17,770.00 | 16,860.00 | 16,920.00 | 16,920.00 | 1,178 |
| Mar 30, 2025 | 16,990.00 | 17,600.00 | 16,990.00 | 17,050.00 | 17,050.00 | 895 |
| Mar 27, 2025 | 17,080.00 | 17,640.00 | 16,600.00 | 16,990.00 | 16,990.00 | 1,495 |
| Mar 26, 2025 | 17,110.00 | 17,410.00 | 16,990.00 | 17,080.00 | 17,080.00 | 961 |
| Mar 25, 2025 | 16,880.00 | 17,520.00 | 16,670.00 | 17,110.00 | 17,110.00 | 20,382 |
| Mar 24, 2025 | 16,140.00 | 17,590.00 | 16,140.00 | 16,880.00 | 16,880.00 | 1,656 |
| Mar 23, 2025 | 17,130.00 | 16,900.00 | 16,030.00 | 16,140.00 | 16,140.00 | 1,135 |
| Mar 20, 2025 | 17,560.00 | 18,200.00 | 17,030.00 | 17,130.00 | 17,130.00 | 1,237 |
| Mar 19, 2025 | 17,770.00 | 18,200.00 | 17,450.00 | 17,560.00 | 17,560.00 | 1,299 |
| Mar 18, 2025 | 18,130.00 | 18,220.00 | 17,000.00 | 17,770.00 | 17,770.00 | 2,525 |
| Mar 17, 2025 | 18,000.00 | 18,220.00 | 17,850.00 | 18,130.00 | 18,130.00 | 1,540 |
| Mar 16, 2025 | 17,900.00 | 18,290.00 | 17,470.00 | 18,000.00 | 18,000.00 | 427 |
| Mar 13, 2025 | 17,930.00 | 18,390.00 | 17,780.00 | 17,900.00 | 17,900.00 | 1,010 |
| Mar 12, 2025 | 17,640.00 | 18,050.00 | 17,610.00 | 17,930.00 | 17,930.00 | 582 |
| Mar 11, 2025 | 18,070.00 | 18,100.00 | 17,190.00 | 17,640.00 | 17,640.00 | 2,866 |
| Mar 10, 2025 | 18,250.00 | 18,250.00 | 17,910.00 | 18,070.00 | 18,070.00 | 398 |
| Mar 9, 2025 | 18,000.00 | 18,560.00 | 18,000.00 | 18,250.00 | 18,250.00 | 1,166 |
| Mar 6, 2025 | 18,280.00 | 18,280.00 | 17,810.00 | 18,000.00 | 18,000.00 | 1,243 |
| Mar 5, 2025 | 18,450.00 | 18,450.00 | 18,170.00 | 18,280.00 | 18,280.00 | 840 |
| Mar 4, 2025 | 18,630.00 | 18,890.00 | 18,210.00 | 18,450.00 | 18,450.00 | 3,210 |
| Mar 3, 2025 | 18,630.00 | 18,890.00 | 18,500.00 | 18,630.00 | 18,630.00 | 7,892 |
| Mar 2, 2025 | 18,670.00 | 18,710.00 | 18,520.00 | 18,630.00 | 18,630.00 | 4,706 |
| Feb 27, 2025 | 18,350.00 | 18,830.00 | 18,230.00 | 18,670.00 | 18,670.00 | 3,454 |
| Feb 26, 2025 | 19,150.00 | 19,150.00 | 17,960.00 | 18,350.00 | 18,350.00 | 5,364 |
| Feb 25, 2025 | 18,960.00 | 18,960.00 | 18,400.00 | 18,480.00 | 18,480.00 | 10,221 |
| Feb 24, 2025 | 19,150.00 | 19,150.00 | 18,300.00 | 18,440.00 | 18,440.00 | 1,790 |
| Feb 23, 2025 | 18,680.00 | 18,680.00 | 18,260.00 | 18,480.00 | 18,480.00 | 1,663 |
| Feb 20, 2025 | 18,910.00 | 18,910.00 | 18,320.00 | 18,430.00 | 18,430.00 | 4,540 |
| Feb 19, 2025 | 18,500.00 | 18,720.00 | 18,250.00 | 18,390.00 | 18,390.00 | 2,426 |
| Feb 18, 2025 | 19,150.00 | 19,150.00 | 18,340.00 | 18,470.00 | 18,470.00 | 6,798 |
| Feb 17, 2025 | 18,500.00 | 19,000.00 | 18,240.00 | 18,400.00 | 18,400.00 | 4,474 |
| Feb 16, 2025 | 17,520.00 | 18,400.00 | 17,520.00 | 18,240.00 | 18,240.00 | 3,529 |
| Feb 13, 2025 | 17,200.00 | 17,550.00 | 17,200.00 | 17,520.00 | 17,520.00 | 7,675 |
| Feb 12, 2025 | 17,550.00 | 17,550.00 | 17,250.00 | 17,400.00 | 17,400.00 | 5,446 |
| Feb 11, 2025 | 17,570.00 | 18,150.00 | 17,280.00 | 17,450.00 | 17,450.00 | 4,753 |
| Feb 10, 2025 | 17,960.00 | 17,960.00 | 17,300.00 | 17,570.00 | 17,570.00 | 8,096 |
| Feb 9, 2025 | 17,000.00 | 17,990.00 | 17,000.00 | 17,160.00 | 17,160.00 | 3,784 |
| Feb 6, 2025 | 16,250.00 | 17,000.00 | 16,250.00 | 17,000.00 | 17,000.00 | 24,453 |
| Feb 5, 2025 | 15,890.00 | 16,620.00 | 15,890.00 | 16,350.00 | 16,350.00 | 10,851 |
| Feb 4, 2025 | 15,260.00 | 16,110.00 | 15,260.00 | 15,980.00 | 15,980.00 | 6,556 |
| Feb 3, 2025 | 15,140.00 | 15,260.00 | 14,850.00 | 15,240.00 | 15,240.00 | 1,961 |
| Feb 2, 2025 | 15,260.00 | 15,260.00 | 15,040.00 | 15,140.00 | 15,140.00 | 1,347 |
| Jan 30, 2025 | 15,080.00 | 15,260.00 | 15,010.00 | 15,110.00 | 15,110.00 | 1,541 |
| Jan 29, 2025 | 14,320.00 | 15,260.00 | 14,400.00 | 15,080.00 | 15,080.00 | 71,343 |
| Jan 28, 2025 | 14,180.00 | 14,500.00 | 14,060.00 | 14,320.00 | 14,320.00 | 14,559 |
| Jan 27, 2025 | 14,120.00 | 14,340.00 | 14,090.00 | 14,180.00 | 14,180.00 | 71,710 |
| Jan 26, 2025 | 14,600.00 | 14,730.00 | 14,350.00 | 14,450.00 | 14,450.00 | 740 |
| Jan 23, 2025 | 14,450.00 | 14,460.00 | 14,200.00 | 14,310.00 | 14,310.00 | 465 |
| Jan 22, 2025 | 14,440.00 | 14,550.00 | 14,370.00 | 14,450.00 | 14,450.00 | 571 |
| Jan 21, 2025 | 14,480.00 | 14,490.00 | 14,320.00 | 14,440.00 | 14,440.00 | 1,263 |
| Jan 20, 2025 | 14,280.00 | 14,480.00 | 14,280.00 | 14,480.00 | 14,480.00 | 11,753 |
| Jan 19, 2025 | 14,280.00 | 14,430.00 | 14,220.00 | 14,280.00 | 14,280.00 | 13,429 |
| Jan 16, 2025 | 14,520.00 | 14,520.00 | 14,240.00 | 14,280.00 | 14,280.00 | 2,015 |
| Jan 15, 2025 | 13,660.00 | 14,500.00 | 13,660.00 | 14,400.00 | 14,400.00 | 127,620 |
| Jan 14, 2025 | 13,810.00 | 14,230.00 | 13,590.00 | 13,660.00 | 13,660.00 | 2,077 |
| Jan 13, 2025 | 13,210.00 | 14,210.00 | 13,200.00 | 13,810.00 | 13,810.00 | 3,062 |
| Jan 12, 2025 | 13,760.00 | 13,800.00 | 13,380.00 | 13,470.00 | 13,470.00 | 1,448 |
| Jan 9, 2025 | 13,860.00 | 14,240.00 | 13,700.00 | 13,760.00 | 13,760.00 | 1,675 |
| Jan 8, 2025 | 13,730.00 | 13,990.00 | 13,690.00 | 13,860.00 | 13,860.00 | 1,081 |
| Jan 7, 2025 | 13,880.00 | 14,220.00 | 13,560.00 | 13,730.00 | 13,730.00 | 1,451 |
| Jan 6, 2025 | 13,880.00 | 13,880.00 | 13,810.00 | 13,880.00 | 13,880.00 | 1,353 |
| Jan 5, 2025 | 13,830.00 | 14,170.00 | 13,700.00 | 13,880.00 | 13,880.00 | 1,238 |
| Jan 2, 2025 | 13,840.00 | 14,780.00 | 13,710.00 | 13,830.00 | 13,830.00 | 891 |
| Jan 1, 2025 | 13,480.00 | 14,040.00 | 13,480.00 | 13,840.00 | 13,840.00 | 781 |
| Dec 31, 2024 | 13,250.00 | 13,650.00 | 13,320.00 | 13,480.00 | 13,480.00 | 1,249 |
| Dec 30, 2024 | 13,590.00 | 13,590.00 | 13,220.00 | 13,250.00 | 13,250.00 | 4,839 |
| Dec 29, 2024 | 13,700.00 | 13,900.00 | 13,530.00 | 13,590.00 | 13,590.00 | 412 |
| Dec 26, 2024 | 13,740.00 | 13,930.00 | 13,430.00 | 13,700.00 | 13,700.00 | 366 |
| Dec 25, 2024 | 13,980.00 | 13,930.00 | 13,600.00 | 13,740.00 | 13,740.00 | 1,091 |
| Dec 24, 2024 | 13,800.00 | 14,000.00 | 13,800.00 | 13,980.00 | 13,980.00 | 1,464 |
| Dec 23, 2024 | 13,800.00 | 13,890.00 | 13,720.00 | 13,800.00 | 13,800.00 | 1,861 |
| Dec 22, 2024 | 13,250.00 | 13,840.00 | 13,010.00 | 13,480.00 | 13,480.00 | 955 |
| Dec 19, 2024 | 13,590.00 | 13,590.00 | 13,260.00 | 13,330.00 | 13,330.00 | 1,197 |
| Dec 18, 2024 | 13,660.00 | 13,990.00 | 13,480.00 | 13,590.00 | 13,590.00 | 1,802 |
| Dec 17, 2024 | 13,560.00 | 13,720.00 | 13,490.00 | 13,660.00 | 13,660.00 | 713 |
| Dec 16, 2024 | 13,210.00 | 13,670.00 | 13,210.00 | 13,560.00 | 13,560.00 | 1,091 |
| Dec 15, 2024 | 13,320.00 | 13,620.00 | 13,000.00 | 13,210.00 | 13,210.00 | 358 |
| Dec 12, 2024 | 13,410.00 | 13,380.00 | 13,010.00 | 13,350.00 | 13,350.00 | 557 |
| Dec 11, 2024 | 13,470.00 | 13,950.00 | 13,350.00 | 13,410.00 | 13,410.00 | 1,006 |
| Dec 10, 2024 | 13,370.00 | 13,550.00 | 13,040.00 | 13,470.00 | 13,470.00 | 877 |
| Dec 9, 2024 | 13,260.00 | 13,520.00 | 13,200.00 | 13,370.00 | 13,370.00 | 1,255 |
| Dec 8, 2024 | 13,570.00 | 13,570.00 | 13,200.00 | 13,520.00 | 13,520.00 | 998 |
| Dec 5, 2024 | 586.51495 Dividend | |||||
| Dec 5, 2024 | 13,660.00 | 13,660.00 | 13,440.00 | 13,570.00 | 13,570.00 | 815 |
| Dec 4, 2024 | 14,460.00 | 14,460.00 | 14,180.00 | 14,280.00 | 14,278.33 | 929 |
| Dec 3, 2024 | 14,390.00 | 14,870.00 | 14,370.00 | 14,460.00 | 14,458.31 | 1,470 |
| Dec 2, 2024 | 14,080.00 | 14,970.00 | 14,240.00 | 14,390.00 | 14,388.32 | 1,069 |
| Dec 1, 2024 | 14,080.00 | 14,080.00 | 14,040.00 | 14,080.00 | 14,078.35 | 1,042 |
| Nov 28, 2024 | 14,110.00 | 14,130.00 | 13,820.00 | 14,080.00 | 14,078.35 | 1,006 |
| Nov 27, 2024 | 14,150.00 | 14,260.00 | 13,900.00 | 14,110.00 | 14,108.35 | 1,359 |
| Nov 26, 2024 | 14,190.00 | 14,260.00 | 14,000.00 | 14,150.00 | 14,148.34 | 1,171 |
| Nov 25, 2024 | 14,240.00 | 14,260.00 | 13,950.00 | 14,190.00 | 14,188.34 | 1,171 |
| Nov 24, 2024 | 14,260.00 | 14,260.00 | 14,070.00 | 14,240.00 | 14,238.33 | 1,203 |
| Nov 21, 2024 | 13,730.00 | 14,250.00 | 13,730.00 | 14,190.00 | 14,188.34 | 984 |
| Nov 20, 2024 | 13,430.00 | 13,930.00 | 13,430.00 | 13,730.00 | 13,728.39 | 777 |
| Nov 19, 2024 | 12,860.00 | 13,490.00 | 12,950.00 | 13,320.00 | 13,318.44 | 2,223 |
| Nov 18, 2024 | 12,840.00 | 13,230.00 | 12,840.00 | 12,860.00 | 12,858.50 | 9,442 |
| Nov 17, 2024 | 12,400.00 | 13,010.00 | 12,470.00 | 12,840.00 | 12,838.50 | 964 |
| Nov 14, 2024 | 12,290.00 | 12,580.00 | 12,000.00 | 12,400.00 | 12,398.55 | 1,688 |
| Nov 13, 2024 | 12,170.00 | 12,500.00 | 12,160.00 | 12,290.00 | 12,288.56 | 1,513 |
| Nov 12, 2024 | 12,080.00 | 12,260.00 | 12,020.00 | 12,170.00 | 12,168.58 | 718 |
| Nov 11, 2024 | 12,070.00 | 12,250.00 | 11,910.00 | 12,080.00 | 12,078.59 | 1,593 |
| Nov 10, 2024 | 11,990.00 | 12,260.00 | 11,900.00 | 12,070.00 | 12,068.59 | 731 |
| Nov 7, 2024 | 11,700.00 | 12,000.00 | 11,800.00 | 11,990.00 | 11,988.60 | 2,980 |
| Nov 6, 2024 | 11,810.00 | 11,810.00 | 11,660.00 | 11,700.00 | 11,698.63 | 313 |
| Nov 5, 2024 | 11,920.00 | 11,990.00 | 11,770.00 | 11,810.00 | 11,808.62 | 476 |
| Nov 4, 2024 | 11,860.00 | 12,000.00 | 11,820.00 | 11,920.00 | 11,918.61 | 240 |
| Nov 3, 2024 | 11,730.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,948.60 | 212 |
| Oct 31, 2024 | 11,550.00 | 11,810.00 | 11,640.00 | 11,730.00 | 11,728.63 | 1,431 |
| Oct 30, 2024 | 11,590.00 | 11,690.00 | 11,520.00 | 11,550.00 | 11,548.65 | 645 |
| Oct 29, 2024 | 11,720.00 | 11,720.00 | 11,560.00 | 11,590.00 | 11,588.64 | 986 |
| Oct 28, 2024 | 11,690.00 | 11,720.00 | 11,680.00 | 11,700.00 | 11,698.63 | 654 |
| Oct 27, 2024 | 11,650.00 | 11,690.00 | 11,640.00 | 11,680.00 | 11,678.63 | 334 |
| Oct 22, 2024 | 11,650.00 | 11,700.00 | 11,390.00 | 11,600.00 | 11,598.64 | 445 |
| Oct 21, 2024 | 11,540.00 | 11,700.00 | 11,540.00 | 11,650.00 | 11,648.64 | 581 |
| Oct 20, 2024 | 11,700.00 | 11,720.00 | 11,290.00 | 11,540.00 | 11,538.65 | 532 |
| Oct 15, 2024 | 11,620.00 | 11,650.00 | 11,560.00 | 11,650.00 | 11,648.64 | 937 |
| Oct 14, 2024 | 11,400.00 | 11,650.00 | 11,360.00 | 11,620.00 | 11,618.64 | 575 |
| Oct 13, 2024 | 11,560.00 | 11,560.00 | 11,190.00 | 11,450.00 | 11,448.66 | 49 |
| Oct 10, 2024 | 11,530.00 | 11,650.00 | 11,530.00 | 11,560.00 | 11,558.65 | 406 |
| Oct 9, 2024 | 11,450.00 | 11,640.00 | 11,250.00 | 11,530.00 | 11,528.65 | 1,032 |
| Oct 8, 2024 | 11,580.00 | 11,590.00 | 11,490.00 | 11,560.00 | 11,558.65 | 143 |
| Oct 7, 2024 | 11,620.00 | 11,630.00 | 11,500.00 | 11,580.00 | 11,578.65 | 1,222 |
| Oct 6, 2024 | 11,340.00 | 11,700.00 | 11,440.00 | 11,620.00 | 11,618.64 | 953 |
| Oct 1, 2024 | 11,190.00 | 11,460.00 | 11,160.00 | 11,340.00 | 11,338.67 | 1,185 |
| Sep 30, 2024 | 11,340.00 | 11,400.00 | 11,240.00 | 11,380.00 | 11,378.67 | 350 |
| Sep 29, 2024 | 11,180.00 | 11,360.00 | 11,180.00 | 11,340.00 | 11,338.67 | 8,123 |
| Sep 26, 2024 | 11,070.00 | 11,070.00 | 11,070.00 | 11,070.00 | 11,068.71 | - |
| Sep 25, 2024 | 11,070.00 | 11,200.00 | 10,960.00 | 11,070.00 | 11,068.71 | 60 |
| Sep 24, 2024 | 11,090.00 | 11,200.00 | 10,940.00 | 11,070.00 | 11,068.71 | 328 |
| Sep 23, 2024 | 11,200.00 | 11,200.00 | 10,950.00 | 11,090.00 | 11,088.70 | 500 |
| Sep 22, 2024 | 10,860.00 | 11,200.00 | 10,790.00 | 11,200.00 | 11,198.69 | 722 |
| Sep 19, 2024 | 10,800.00 | 11,060.00 | 10,760.00 | 10,860.00 | 10,858.73 | 476 |
| Sep 18, 2024 | 10,800.00 | 10,830.00 | 10,750.00 | 10,800.00 | 10,798.74 | 336 |
| Sep 17, 2024 | 11,150.00 | 11,150.00 | 10,700.00 | 10,800.00 | 10,798.74 | 109 |
| Sep 16, 2024 | 11,150.00 | 11,150.00 | 11,140.00 | 11,150.00 | 11,148.70 | 106 |
| Sep 15, 2024 | 11,030.00 | 11,200.00 | 11,120.00 | 11,150.00 | 11,148.70 | 71 |
| Sep 12, 2024 | 11,030.00 | 11,070.00 | 11,010.00 | 11,030.00 | 11,028.71 | 405 |
| Sep 11, 2024 | 11,160.00 | 11,180.00 | 10,990.00 | 11,030.00 | 11,028.71 | 229 |
| Sep 10, 2024 | 11,170.00 | 11,190.00 | 11,060.00 | 11,160.00 | 11,158.69 | 172 |
| Sep 9, 2024 | 11,160.00 | 11,200.00 | 11,080.00 | 11,170.00 | 11,168.69 | 185 |
| Sep 8, 2024 | 11,100.00 | 11,200.00 | 10,990.00 | 11,160.00 | 11,158.69 | 170 |
| Sep 5, 2024 | 11,210.00 | 11,210.00 | 11,210.00 | 11,210.00 | 11,208.69 | - |
| Sep 4, 2024 | 11,120.00 | 11,230.00 | 11,030.00 | 11,210.00 | 11,208.69 | 196 |
| Sep 3, 2024 | 11,090.00 | 11,230.00 | 11,020.00 | 11,120.00 | 11,118.70 | 889 |
| Sep 2, 2024 | 11,270.00 | 11,130.00 | 11,020.00 | 11,090.00 | 11,088.70 | 324 |
| Sep 1, 2024 | 11,170.00 | 11,310.00 | 11,240.00 | 11,270.00 | 11,268.68 | 168 |
| Aug 29, 2024 | 10,990.00 | 11,240.00 | 10,990.00 | 11,170.00 | 11,168.69 | 199 |
| Aug 28, 2024 | 10,820.00 | 11,030.00 | 10,820.00 | 10,990.00 | 10,988.71 | 217 |
| Aug 27, 2024 | 11,090.00 | 11,090.00 | 10,700.00 | 10,820.00 | 10,818.73 | 211 |
| Aug 26, 2024 | 11,250.00 | 11,250.00 | 10,970.00 | 11,090.00 | 11,088.70 | 2,117 |
| Aug 25, 2024 | 11,250.00 | 11,250.00 | 10,920.00 | 11,220.00 | 11,218.69 | 2,319 |
| Aug 22, 2024 | 10,990.00 | 11,200.00 | 10,900.00 | 11,000.00 | 10,998.71 | 531 |
| Aug 21, 2024 | 11,020.00 | 11,230.00 | 10,760.00 | 10,990.00 | 10,988.71 | 2,470 |
| Aug 20, 2024 | 10,870.00 | 11,150.00 | 10,810.00 | 10,940.00 | 10,938.72 | 860 |
| Aug 19, 2024 | 11,040.00 | 10,930.00 | 10,770.00 | 10,870.00 | 10,868.73 | 468 |
| Aug 18, 2024 | 10,910.00 | 11,300.00 | 10,930.00 | 11,040.00 | 11,038.71 | 7,823 |
| Aug 15, 2024 | 10,930.00 | 11,250.00 | 10,650.00 | 10,910.00 | 10,908.72 | 964 |
| Aug 14, 2024 | 10,860.00 | 11,010.00 | 10,860.00 | 10,930.00 | 10,928.72 | 941 |
| Aug 12, 2024 | 10,810.00 | 11,180.00 | 10,740.00 | 10,860.00 | 10,858.73 | 2,423 |
| Aug 11, 2024 | 10,790.00 | 10,940.00 | 10,710.00 | 10,810.00 | 10,808.74 | 40 |
| Aug 8, 2024 | 10,810.00 | 11,210.00 | 10,710.00 | 10,790.00 | 10,788.74 | 1,313 |
| Aug 7, 2024 | 10,790.00 | 11,060.00 | 10,800.00 | 10,810.00 | 10,808.74 | 1,942 |
| Aug 6, 2024 | 10,630.00 | 11,200.00 | 10,630.00 | 10,790.00 | 10,788.74 | 1,443 |
| Aug 5, 2024 | 11,230.00 | 11,130.00 | 10,450.00 | 10,630.00 | 10,628.76 | 280 |
| Aug 4, 2024 | 11,000.00 | 11,260.00 | 10,730.00 | 11,230.00 | 11,228.69 | 1,367 |
| Aug 1, 2024 | 10,770.00 | 11,030.00 | 10,600.00 | 11,000.00 | 10,998.71 | 3,385 |
| Jul 31, 2024 | 10,650.00 | 10,810.00 | 10,610.00 | 10,770.00 | 10,768.74 | 949 |
| Jul 30, 2024 | 11,000.00 | 11,000.00 | 10,530.00 | 10,650.00 | 10,648.75 | 616 |
| Jul 29, 2024 | 11,110.00 | 11,230.00 | 10,730.00 | 10,920.00 | 10,918.72 | 530 |
| Jul 28, 2024 | 11,190.00 | 11,250.00 | 10,880.00 | 10,990.00 | 10,988.71 | 506 |
| Jul 25, 2024 | 11,140.00 | 11,260.00 | 11,180.00 | 11,210.00 | 11,208.69 | 149 |
| Jul 24, 2024 | 11,220.00 | 11,210.00 | 10,980.00 | 11,140.00 | 11,138.70 | 449 |
| Jul 23, 2024 | 11,230.00 | 11,260.00 | 11,110.00 | 11,220.00 | 11,218.69 | 698 |
| Jul 22, 2024 | 11,240.00 | 11,260.00 | 11,090.00 | 11,230.00 | 11,228.69 | 339 |
| Jul 21, 2024 | 11,260.00 | 11,260.00 | 11,190.00 | 11,240.00 | 11,238.68 | 97 |
| Jul 18, 2024 | 10,970.00 | 11,260.00 | 10,970.00 | 11,260.00 | 11,258.68 | 738 |
| Jul 17, 2024 | 11,220.00 | 11,300.00 | 10,960.00 | 11,080.00 | 11,078.70 | 41 |
| Jul 16, 2024 | 11,140.00 | 11,260.00 | 11,110.00 | 11,220.00 | 11,218.69 | 2,548 |
| Jul 15, 2024 | 11,140.00 | 11,200.00 | 11,020.00 | 11,140.00 | 11,138.70 | 499 |
| Jul 14, 2024 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | 11,138.70 | 10 |
| Jul 11, 2024 | 10,820.00 | 11,220.00 | 10,760.00 | 11,140.00 | 11,138.70 | 1,235 |
| Jul 10, 2024 | 10,760.00 | 10,900.00 | 10,760.00 | 10,820.00 | 10,818.73 | 285 |
| Jul 9, 2024 | 10,730.00 | 10,850.00 | 10,670.00 | 10,760.00 | 10,758.74 | 1,092 |
| Jul 8, 2024 | 10,760.00 | 10,880.00 | 10,510.00 | 10,730.00 | 10,728.74 | 557 |
| Jul 7, 2024 | 10,560.00 | 10,890.00 | 10,560.00 | 10,760.00 | 10,758.74 | 387 |
| Jul 4, 2024 | 10,700.00 | 10,680.00 | 10,520.00 | 10,560.00 | 10,558.76 | 900 |
| Jul 3, 2024 | 10,730.00 | 10,800.00 | 10,550.00 | 10,700.00 | 10,698.75 | 291 |
| Jul 2, 2024 | 10,540.00 | 10,800.00 | 10,560.00 | 10,730.00 | 10,728.74 | 475 |
| Jul 1, 2024 | 10,550.00 | 10,890.00 | 10,480.00 | 10,540.00 | 10,538.77 | 454 |
| Jun 30, 2024 | 10,540.00 | 10,700.00 | 10,220.00 | 10,550.00 | 10,548.77 | 1,090 |
| Jun 27, 2024 | 10,800.00 | 10,800.00 | 10,520.00 | 10,540.00 | 10,538.77 | 857 |
| Jun 26, 2024 | 10,580.00 | 10,900.00 | 10,460.00 | 10,800.00 | 10,798.74 | 2,434 |
| Jun 25, 2024 | 10,240.00 | 10,160.00 | 10,060.00 | 10,120.00 | 10,118.82 | 833 |
| Jun 24, 2024 | 10,220.00 | 10,390.00 | 10,100.00 | 10,240.00 | 10,238.80 | 741 |
| Jun 23, 2024 | 10,300.00 | 10,300.00 | 10,160.00 | 10,220.00 | 10,218.80 | 216 |
| Jun 20, 2024 | 10,490.00 | 10,700.00 | 10,250.00 | 10,440.00 | 10,438.78 | 190 |
| Jun 19, 2024 | 10,730.00 | 10,730.00 | 10,200.00 | 10,250.00 | 10,248.80 | 627 |
| Jun 18, 2024 | 10,890.00 | 10,900.00 | 10,500.00 | 10,610.00 | 10,608.76 | 798 |
| Jun 17, 2024 | 10,640.00 | 10,920.00 | 10,560.00 | 10,780.00 | 10,778.74 | 451 |
| Jun 16, 2024 | 10,490.00 | 10,790.00 | 10,320.00 | 10,640.00 | 10,638.75 | 712 |
| Jun 13, 2024 | 10,380.00 | 10,730.00 | 10,210.00 | 10,490.00 | 10,488.77 | 440 |
| Jun 10, 2024 | 10,460.00 | 10,500.00 | 10,200.00 | 10,380.00 | 10,378.79 | 622 |
| Jun 9, 2024 | 586.51495 Dividend | |||||
| Jun 9, 2024 | 10,990.00 | 11,100.00 | 10,330.00 | 10,460.00 | 10,458.78 | 848 |
| Jun 6, 2024 | 11,200.00 | 11,330.00 | 11,050.00 | 11,220.00 | 11,217.02 | 283 |
| Jun 5, 2024 | 11,500.00 | 11,610.00 | 11,080.00 | 11,200.00 | 11,197.02 | 1,094 |
| Jun 4, 2024 | 11,460.00 | 11,600.00 | 11,250.00 | 11,500.00 | 11,496.94 | 588 |
| Jun 3, 2024 | 11,090.00 | 11,600.00 | 11,270.00 | 11,460.00 | 11,456.95 | 510 |
| Jun 2, 2024 | 10,630.00 | 11,260.00 | 10,630.00 | 11,090.00 | 11,087.05 | 10,201 |
| May 30, 2024 | 10,880.00 | 10,880.00 | 10,610.00 | 10,630.00 | 10,627.17 | 109 |
| May 29, 2024 | 10,920.00 | 11,060.00 | 10,640.00 | 10,880.00 | 10,877.11 | 1,084 |