Tel Aviv - Delayed Quote ILA
Computer Direct Group Ltd. (CMDR.TA)
38,860.00
+1,250.00
+(3.32%)
At close: April 29 at 5:24:52 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 29, 2025 | 37,610.00 | 38,990.00 | 37,520.00 | 38,860.00 | 38,860.00 | 131 |
| Apr 28, 2025 | 38,620.00 | 39,100.00 | 37,460.00 | 37,610.00 | 37,610.00 | 192 |
| Apr 27, 2025 | 39,070.00 | 39,380.00 | 38,400.00 | 38,620.00 | 38,620.00 | 118 |
| Apr 24, 2025 | 39,490.00 | 39,490.00 | 37,710.00 | 39,070.00 | 39,070.00 | 58 |
| Apr 23, 2025 | 37,740.00 | 39,980.00 | 38,010.00 | 39,490.00 | 39,490.00 | 172 |
| Apr 22, 2025 | 36,720.00 | 38,000.00 | 36,680.00 | 37,740.00 | 37,740.00 | 132 |
| Apr 21, 2025 | 37,910.00 | 38,700.00 | 36,000.00 | 36,720.00 | 36,720.00 | 39 |
| Apr 20, 2025 | 37,500.00 | 38,160.00 | 37,810.00 | 37,910.00 | 37,910.00 | 61 |
| Apr 17, 2025 | 39,040.00 | 38,090.00 | 36,550.00 | 37,500.00 | 37,500.00 | 17 |
| Apr 16, 2025 | 39,100.00 | 39,100.00 | 38,040.00 | 39,040.00 | 39,040.00 | 290 |
| Apr 15, 2025 | 38,320.00 | 38,890.00 | 38,310.00 | 38,380.00 | 38,380.00 | 60 |
| Apr 14, 2025 | 38,000.00 | 39,100.00 | 37,760.00 | 38,320.00 | 38,320.00 | 78 |
| Apr 10, 2025 | 35,700.00 | 37,610.00 | 35,700.00 | 37,540.00 | 37,540.00 | 166 |
| Apr 9, 2025 | 34,790.00 | 36,800.00 | 34,640.00 | 35,700.00 | 35,700.00 | 60 |
| Apr 8, 2025 | 460 Dividend | |||||
| Apr 8, 2025 | 34,980.00 | 34,980.00 | 34,090.00 | 34,790.00 | 34,790.00 | 221 |
| Apr 7, 2025 | 35,210.00 | 35,190.00 | 33,800.00 | 34,840.00 | 34,835.40 | 460 |
| Apr 6, 2025 | 37,300.00 | 36,930.00 | 35,060.00 | 35,210.00 | 35,205.35 | 302 |
| Apr 3, 2025 | 38,460.00 | 38,460.00 | 37,000.00 | 37,300.00 | 37,295.07 | 114 |
| Apr 2, 2025 | 38,040.00 | 38,490.00 | 38,030.00 | 38,460.00 | 38,454.92 | 123 |
| Apr 1, 2025 | 37,690.00 | 38,500.00 | 37,160.00 | 38,040.00 | 38,034.98 | 25 |
| Mar 31, 2025 | 36,720.00 | 38,480.00 | 36,670.00 | 37,690.00 | 37,685.02 | 187 |
| Mar 30, 2025 | 38,010.00 | 37,440.00 | 36,140.00 | 36,720.00 | 36,715.15 | 98 |
| Mar 27, 2025 | 37,320.00 | 38,300.00 | 37,770.00 | 38,010.00 | 38,004.98 | 9 |
| Mar 26, 2025 | 37,120.00 | 37,360.00 | 35,550.00 | 37,320.00 | 37,315.07 | 47 |
| Mar 25, 2025 | 35,250.00 | 38,680.00 | 34,900.00 | 37,120.00 | 37,115.10 | 453 |
| Mar 24, 2025 | 36,130.00 | 36,200.00 | 34,910.00 | 35,250.00 | 35,245.35 | 254 |
| Mar 23, 2025 | 36,840.00 | 36,400.00 | 35,200.00 | 35,380.00 | 35,375.33 | 145 |
| Mar 20, 2025 | 37,200.00 | 37,200.00 | 36,460.00 | 36,840.00 | 36,835.14 | 109 |
| Mar 19, 2025 | 37,330.00 | 37,440.00 | 36,580.00 | 37,200.00 | 37,195.09 | 133 |
| Mar 18, 2025 | 38,620.00 | 38,620.00 | 36,820.00 | 37,330.00 | 37,325.07 | 242 |
| Mar 17, 2025 | 39,270.00 | 40,420.00 | 38,350.00 | 38,620.00 | 38,614.90 | 464 |
| Mar 16, 2025 | 38,680.00 | 39,640.00 | 38,110.00 | 39,270.00 | 39,264.82 | 186 |
| Mar 13, 2025 | 37,660.00 | 39,400.00 | 36,420.00 | 38,680.00 | 38,674.89 | 144 |
| Mar 12, 2025 | 36,890.00 | 37,990.00 | 36,600.00 | 37,660.00 | 37,655.03 | 268 |
| Mar 11, 2025 | 38,340.00 | 38,040.00 | 35,980.00 | 36,890.00 | 36,885.13 | 407 |
| Mar 10, 2025 | 38,870.00 | 38,870.00 | 37,880.00 | 38,340.00 | 38,334.94 | 17 |
| Mar 9, 2025 | 39,400.00 | 39,400.00 | 37,300.00 | 38,870.00 | 38,864.87 | 236 |
| Mar 6, 2025 | 39,320.00 | 39,830.00 | 37,580.00 | 38,000.00 | 37,994.98 | 22 |
| Mar 5, 2025 | 39,220.00 | 39,880.00 | 39,240.00 | 39,320.00 | 39,314.81 | 29 |
| Mar 4, 2025 | 39,830.00 | 39,830.00 | 38,320.00 | 39,220.00 | 39,214.82 | 132 |
| Mar 3, 2025 | 39,150.00 | 40,320.00 | 38,170.00 | 39,830.00 | 39,824.74 | 252 |
| Mar 2, 2025 | 39,360.00 | 39,360.00 | 37,620.00 | 39,150.00 | 39,144.83 | 48 |
| Feb 27, 2025 | 38,210.00 | 39,360.00 | 39,360.00 | 39,360.00 | 39,354.80 | 28 |
| Feb 26, 2025 | 38,020.00 | 38,250.00 | 37,730.00 | 38,210.00 | 38,204.96 | 66 |
| Feb 25, 2025 | 38,840.00 | 38,840.00 | 37,650.00 | 38,020.00 | 38,014.98 | 126 |
| Feb 24, 2025 | 39,680.00 | 39,700.00 | 37,590.00 | 38,840.00 | 38,834.87 | 30 |
| Feb 23, 2025 | 39,670.00 | 39,790.00 | 39,590.00 | 39,680.00 | 39,674.76 | 19 |
| Feb 20, 2025 | 39,710.00 | 41,690.00 | 39,010.00 | 39,670.00 | 39,664.76 | 1,297 |
| Feb 19, 2025 | 39,310.00 | 40,080.00 | 39,100.00 | 39,710.00 | 39,704.76 | 48 |
| Feb 18, 2025 | 37,910.00 | 39,590.00 | 37,910.00 | 39,310.00 | 39,304.81 | 367 |
| Feb 17, 2025 | 37,530.00 | 37,990.00 | 37,600.00 | 37,910.00 | 37,905.00 | 326 |
| Feb 16, 2025 | 36,590.00 | 37,700.00 | 36,800.00 | 37,530.00 | 37,525.05 | 175 |
| Feb 13, 2025 | 35,980.00 | 36,800.00 | 35,980.00 | 36,590.00 | 36,585.17 | 118 |
| Feb 12, 2025 | 36,280.00 | 36,360.00 | 36,210.00 | 36,350.00 | 36,345.20 | 157 |
| Feb 11, 2025 | 37,220.00 | 37,220.00 | 36,000.00 | 36,280.00 | 36,275.21 | 221 |
| Feb 10, 2025 | 36,110.00 | 37,580.00 | 36,530.00 | 37,220.00 | 37,215.09 | 591 |
| Feb 9, 2025 | 36,010.00 | 36,890.00 | 36,010.00 | 36,110.00 | 36,105.23 | 122 |
| Feb 6, 2025 | 37,000.00 | 37,070.00 | 36,410.00 | 36,410.00 | 36,405.19 | 2,088 |
| Feb 5, 2025 | 35,340.00 | 37,000.00 | 34,990.00 | 37,000.00 | 36,995.11 | 915 |
| Feb 4, 2025 | 35,230.00 | 35,770.00 | 35,260.00 | 35,340.00 | 35,335.34 | 1,301 |
| Feb 3, 2025 | 35,520.00 | 35,430.00 | 34,360.00 | 35,230.00 | 35,225.35 | 145 |
| Feb 2, 2025 | 35,730.00 | 36,430.00 | 35,010.00 | 35,520.00 | 35,515.31 | 63 |
| Jan 30, 2025 | 36,140.00 | 36,180.00 | 35,340.00 | 35,730.00 | 35,725.28 | 131 |
| Jan 29, 2025 | 36,210.00 | 36,320.00 | 35,360.00 | 36,140.00 | 36,135.23 | 111 |
| Jan 28, 2025 | 36,200.00 | 36,480.00 | 35,580.00 | 36,250.00 | 36,245.21 | 174 |
| Jan 27, 2025 | 36,540.00 | 36,950.00 | 35,110.00 | 36,200.00 | 36,195.22 | 122 |
| Jan 26, 2025 | 36,120.00 | 36,640.00 | 36,170.00 | 36,540.00 | 36,535.18 | 19 |
| Jan 23, 2025 | 36,500.00 | 36,940.00 | 35,310.00 | 36,120.00 | 36,115.23 | 273 |
| Jan 22, 2025 | 36,440.00 | 36,730.00 | 35,850.00 | 36,500.00 | 36,495.18 | 121 |
| Jan 21, 2025 | 36,600.00 | 36,800.00 | 36,160.00 | 36,440.00 | 36,435.19 | 190 |
| Jan 20, 2025 | 36,610.00 | 36,800.00 | 36,310.00 | 36,600.00 | 36,595.17 | 1,061 |
| Jan 19, 2025 | 35,100.00 | 36,890.00 | 35,520.00 | 36,610.00 | 36,605.17 | 431 |
| Jan 16, 2025 | 35,280.00 | 35,360.00 | 34,700.00 | 35,100.00 | 35,095.37 | 296 |
| Jan 15, 2025 | 35,270.00 | 35,640.00 | 34,820.00 | 35,280.00 | 35,275.34 | 202 |
| Jan 14, 2025 | 35,740.00 | 36,360.00 | 34,230.00 | 35,010.00 | 35,005.38 | 606 |
| Jan 13, 2025 | 36,220.00 | 36,370.00 | 34,930.00 | 35,740.00 | 35,735.28 | 639 |
| Jan 12, 2025 | 37,200.00 | 37,200.00 | 36,190.00 | 36,220.00 | 36,215.22 | 632 |
| Jan 9, 2025 | 37,310.00 | 37,700.00 | 36,810.00 | 37,200.00 | 37,195.09 | 147 |
| Jan 8, 2025 | 38,570.00 | 38,610.00 | 37,060.00 | 37,310.00 | 37,305.07 | 793 |
| Jan 7, 2025 | 39,460.00 | 39,800.00 | 38,450.00 | 38,570.00 | 38,564.91 | 623 |
| Jan 6, 2025 | 39,470.00 | 39,680.00 | 38,400.00 | 39,290.00 | 39,284.81 | 874 |
| Jan 5, 2025 | 38,590.00 | 39,990.00 | 38,590.00 | 39,470.00 | 39,464.79 | 495 |
| Jan 2, 2025 | 39,410.00 | 40,070.00 | 37,150.00 | 38,590.00 | 38,584.91 | 124 |
| Jan 1, 2025 | 39,320.00 | 39,880.00 | 39,000.00 | 39,410.00 | 39,404.80 | 286 |
| Dec 31, 2024 | 38,710.00 | 41,410.00 | 38,920.00 | 39,320.00 | 39,314.81 | 627 |
| Dec 30, 2024 | 39,300.00 | 39,300.00 | 38,450.00 | 38,710.00 | 38,704.89 | 228 |
| Dec 29, 2024 | 40,390.00 | 40,390.00 | 38,160.00 | 39,300.00 | 39,294.81 | 300 |
| Dec 26, 2024 | 40,520.00 | 40,520.00 | 40,030.00 | 40,390.00 | 40,384.67 | 116 |
| Dec 25, 2024 | 40,280.00 | 40,860.00 | 40,040.00 | 40,520.00 | 40,514.65 | 120 |
| Dec 24, 2024 | 40,230.00 | 40,960.00 | 36,620.00 | 40,280.00 | 40,274.68 | 316 |
| Dec 23, 2024 | 39,590.00 | 40,330.00 | 39,590.00 | 40,230.00 | 40,224.69 | 298 |
| Dec 22, 2024 | 39,250.00 | 39,720.00 | 39,250.00 | 39,590.00 | 39,584.77 | 351 |
| Dec 19, 2024 | 38,710.00 | 39,220.00 | 38,900.00 | 39,150.00 | 39,144.83 | 220 |
| Dec 18, 2024 | 38,790.00 | 39,400.00 | 38,100.00 | 38,710.00 | 38,704.89 | 224 |
| Dec 17, 2024 | 38,550.00 | 38,550.00 | 37,800.00 | 38,100.00 | 38,094.97 | 220 |
| Dec 16, 2024 | 37,180.00 | 39,070.00 | 37,000.00 | 38,550.00 | 38,544.91 | 415 |
| Dec 15, 2024 | 38,580.00 | 38,580.00 | 36,000.00 | 37,180.00 | 37,175.09 | 361 |
| Dec 12, 2024 | 37,500.00 | 39,000.00 | 37,490.00 | 38,580.00 | 38,574.91 | 220 |
| Dec 11, 2024 | 340 Dividend | |||||
| Dec 11, 2024 | 37,500.00 | 37,500.00 | 37,480.00 | 37,500.00 | 37,495.05 | 144 |
| Dec 10, 2024 | 37,640.00 | 38,170.00 | 37,370.00 | 37,840.00 | 37,831.61 | 395 |
| Dec 9, 2024 | 37,380.00 | 38,260.00 | 37,230.00 | 37,630.00 | 37,621.65 | 205 |
| Dec 8, 2024 | 37,210.00 | 37,870.00 | 37,200.00 | 37,380.00 | 37,371.71 | 255 |
| Dec 5, 2024 | 37,400.00 | 37,550.00 | 37,190.00 | 37,210.00 | 37,201.74 | 312 |
| Dec 4, 2024 | 37,400.00 | 37,810.00 | 36,570.00 | 37,400.00 | 37,391.70 | 803 |
| Dec 3, 2024 | 36,670.00 | 37,790.00 | 36,920.00 | 37,400.00 | 37,391.70 | 182 |
| Dec 2, 2024 | 36,600.00 | 36,890.00 | 36,100.00 | 36,670.00 | 36,661.87 | 403 |
| Dec 1, 2024 | 36,640.00 | 37,720.00 | 36,000.00 | 36,600.00 | 36,591.88 | 258 |
| Nov 28, 2024 | 36,590.00 | 36,950.00 | 36,200.00 | 36,640.00 | 36,631.88 | 403 |
| Nov 27, 2024 | 35,760.00 | 38,000.00 | 35,760.00 | 36,590.00 | 36,581.88 | 423 |
| Nov 26, 2024 | 33,200.00 | 44,160.00 | 33,200.00 | 35,760.00 | 35,752.07 | 1,235 |
| Nov 25, 2024 | 33,690.00 | 33,800.00 | 33,570.00 | 33,760.00 | 33,752.51 | 1,513 |
| Nov 24, 2024 | 33,520.00 | 33,740.00 | 33,520.00 | 33,690.00 | 33,682.52 | 172 |
| Nov 21, 2024 | 33,590.00 | 33,700.00 | 33,360.00 | 33,520.00 | 33,512.56 | 315 |
| Nov 20, 2024 | 33,560.00 | 33,720.00 | 33,430.00 | 33,590.00 | 33,582.55 | 292 |
| Nov 19, 2024 | 33,340.00 | 33,800.00 | 33,170.00 | 33,560.00 | 33,552.55 | 920 |
| Nov 18, 2024 | 33,250.00 | 33,800.00 | 32,920.00 | 33,340.00 | 33,332.60 | 1,158 |
| Nov 17, 2024 | 31,270.00 | 33,470.00 | 31,000.00 | 33,250.00 | 33,242.63 | 679 |
| Nov 14, 2024 | 31,220.00 | 31,610.00 | 31,220.00 | 31,270.00 | 31,263.06 | 320 |
| Nov 13, 2024 | 30,990.00 | 31,490.00 | 30,990.00 | 31,220.00 | 31,213.07 | 747 |
| Nov 12, 2024 | 30,650.00 | 30,990.00 | 30,650.00 | 30,880.00 | 30,873.15 | 245 |
| Nov 11, 2024 | 30,410.00 | 30,850.00 | 30,410.00 | 30,650.00 | 30,643.20 | 212 |
| Nov 10, 2024 | 29,700.00 | 30,890.00 | 29,590.00 | 30,470.00 | 30,463.24 | 166 |
| Nov 7, 2024 | 29,090.00 | 29,700.00 | 28,910.00 | 29,700.00 | 29,693.41 | 9,140 |
| Nov 6, 2024 | 29,060.00 | 29,190.00 | 28,990.00 | 29,090.00 | 29,083.55 | 590 |
| Nov 5, 2024 | 29,220.00 | 29,300.00 | 28,500.00 | 29,060.00 | 29,053.55 | 531 |
| Nov 4, 2024 | 29,120.00 | 29,560.00 | 28,960.00 | 29,220.00 | 29,213.52 | 229 |
| Nov 3, 2024 | 29,550.00 | 29,550.00 | 29,000.00 | 29,120.00 | 29,113.54 | 1,938 |
| Oct 31, 2024 | 27,840.00 | 29,460.00 | 27,500.00 | 29,110.00 | 29,103.54 | 402 |
| Oct 30, 2024 | 27,930.00 | 28,210.00 | 27,820.00 | 27,840.00 | 27,833.82 | 123 |
| Oct 29, 2024 | 27,780.00 | 27,700.00 | 27,460.00 | 27,520.00 | 27,513.90 | 76 |
| Oct 28, 2024 | 27,870.00 | 28,080.00 | 27,620.00 | 27,780.00 | 27,773.84 | 54 |
| Oct 27, 2024 | 27,660.00 | 28,050.00 | 27,800.00 | 27,870.00 | 27,863.82 | 48 |
| Oct 22, 2024 | 27,310.00 | 27,820.00 | 27,310.00 | 27,660.00 | 27,653.86 | 240 |
| Oct 21, 2024 | 28,000.00 | 27,970.00 | 27,270.00 | 27,700.00 | 27,693.86 | 147 |
| Oct 20, 2024 | 27,450.00 | 28,000.00 | 27,450.00 | 28,000.00 | 27,993.79 | 312 |
| Oct 15, 2024 | 26,720.00 | 27,450.00 | 26,660.00 | 27,240.00 | 27,233.96 | 248 |
| Oct 14, 2024 | 26,320.00 | 26,830.00 | 26,490.00 | 26,720.00 | 26,714.07 | 191 |
| Oct 13, 2024 | 26,120.00 | 26,520.00 | 26,130.00 | 26,320.00 | 26,314.16 | 230 |
| Oct 10, 2024 | 26,260.00 | 26,450.00 | 25,870.00 | 26,120.00 | 26,114.21 | 247 |
| Oct 9, 2024 | 26,250.00 | 26,640.00 | 25,700.00 | 26,260.00 | 26,254.17 | 348 |
| Oct 8, 2024 | 26,330.00 | 26,640.00 | 25,910.00 | 26,250.00 | 26,244.18 | 261 |
| Oct 7, 2024 | 26,520.00 | 26,990.00 | 26,070.00 | 26,330.00 | 26,324.16 | 364 |
| Oct 6, 2024 | 26,930.00 | 26,990.00 | 26,250.00 | 26,520.00 | 26,514.12 | 503 |
| Oct 1, 2024 | 26,690.00 | 27,000.00 | 26,730.00 | 26,930.00 | 26,924.03 | 221 |
| Sep 30, 2024 | 26,720.00 | 26,720.00 | 26,650.00 | 26,690.00 | 26,684.08 | 146 |
| Sep 29, 2024 | 25,950.00 | 26,900.00 | 26,350.00 | 26,720.00 | 26,714.07 | 82 |
| Sep 26, 2024 | 25,930.00 | 25,930.00 | 25,930.00 | 25,930.00 | 25,924.25 | - |
| Sep 25, 2024 | 25,960.00 | 25,950.00 | 25,550.00 | 25,930.00 | 25,924.25 | 384 |
| Sep 24, 2024 | 25,660.00 | 26,060.00 | 25,660.00 | 25,960.00 | 25,954.24 | 67 |
| Sep 23, 2024 | 24,940.00 | 25,800.00 | 25,080.00 | 25,660.00 | 25,654.31 | 714 |
| Sep 22, 2024 | 25,340.00 | 24,960.00 | 24,940.00 | 24,940.00 | 24,934.47 | 145 |
| Sep 19, 2024 | 25,450.00 | 25,480.00 | 24,930.00 | 25,340.00 | 25,334.38 | 418 |
| Sep 18, 2024 | 25,450.00 | 25,660.00 | 25,000.00 | 25,170.00 | 25,164.42 | 255 |
| Sep 17, 2024 | 25,430.00 | 25,660.00 | 25,020.00 | 25,450.00 | 25,444.36 | 123 |
| Sep 16, 2024 | 26,230.00 | 26,480.00 | 25,290.00 | 25,430.00 | 25,424.36 | 422 |
| Sep 15, 2024 | 26,280.00 | 26,320.00 | 25,910.00 | 26,230.00 | 26,224.18 | 38 |
| Sep 12, 2024 | 26,260.00 | 26,420.00 | 25,900.00 | 26,280.00 | 26,274.17 | 63 |
| Sep 11, 2024 | 26,020.00 | 26,750.00 | 26,090.00 | 26,260.00 | 26,254.17 | 115 |
| Sep 10, 2024 | 26,060.00 | 26,060.00 | 25,800.00 | 26,020.00 | 26,014.23 | 45 |
| Sep 9, 2024 | 26,160.00 | 26,170.00 | 25,710.00 | 26,130.00 | 26,124.20 | 72 |
| Sep 8, 2024 | 26,190.00 | 26,330.00 | 26,000.00 | 26,160.00 | 26,154.20 | 124 |
| Sep 5, 2024 | 340 Dividend | |||||
| Sep 5, 2024 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,194.19 | - |
| Sep 4, 2024 | 26,280.00 | 26,430.00 | 26,110.00 | 26,200.00 | 26,190.79 | 226 |
| Sep 3, 2024 | 26,170.00 | 26,690.00 | 25,700.00 | 26,280.00 | 26,270.76 | 450 |
| Sep 2, 2024 | 26,930.00 | 26,930.00 | 26,040.00 | 26,170.00 | 26,160.80 | 355 |
| Sep 1, 2024 | 26,110.00 | 26,260.00 | 26,000.00 | 26,060.00 | 26,050.84 | 207 |
| Aug 29, 2024 | 26,210.00 | 26,270.00 | 26,090.00 | 26,110.00 | 26,100.82 | 135 |
| Aug 28, 2024 | 26,100.00 | 26,490.00 | 26,110.00 | 26,210.00 | 26,200.79 | 243 |
| Aug 27, 2024 | 26,140.00 | 26,150.00 | 25,990.00 | 26,100.00 | 26,090.82 | 85 |
| Aug 26, 2024 | 25,720.00 | 26,270.00 | 25,970.00 | 26,140.00 | 26,130.81 | 123 |
| Aug 25, 2024 | 25,390.00 | 26,000.00 | 25,390.00 | 25,720.00 | 25,710.96 | 209 |
| Aug 22, 2024 | 25,390.00 | 25,500.00 | 25,240.00 | 25,390.00 | 25,381.07 | 101 |
| Aug 21, 2024 | 25,310.00 | 25,660.00 | 25,300.00 | 25,390.00 | 25,381.07 | 177 |
| Aug 20, 2024 | 24,750.00 | 25,780.00 | 24,750.00 | 25,310.00 | 25,301.10 | 280 |
| Aug 19, 2024 | 25,100.00 | 25,130.00 | 24,710.00 | 24,860.00 | 24,851.26 | 138 |
| Aug 18, 2024 | 25,100.00 | 25,130.00 | 24,720.00 | 25,100.00 | 25,091.18 | 102 |
| Aug 15, 2024 | 25,090.00 | 25,120.00 | 25,120.00 | 25,100.00 | 25,091.18 | 3 |
| Aug 14, 2024 | 24,670.00 | 25,100.00 | 25,070.00 | 25,090.00 | 25,081.18 | 16 |
| Aug 12, 2024 | 24,960.00 | 25,100.00 | 24,180.00 | 24,670.00 | 24,661.33 | 181 |
| Aug 11, 2024 | 25,060.00 | 25,110.00 | 24,000.00 | 24,960.00 | 24,951.22 | 127 |
| Aug 8, 2024 | 24,110.00 | 25,130.00 | 24,340.00 | 25,060.00 | 25,051.19 | 207 |
| Aug 7, 2024 | 24,010.00 | 24,200.00 | 24,010.00 | 24,110.00 | 24,101.52 | 280 |
| Aug 6, 2024 | 23,930.00 | 24,060.00 | 23,610.00 | 24,010.00 | 24,001.56 | 108 |
| Aug 5, 2024 | 24,470.00 | 24,260.00 | 23,650.00 | 23,930.00 | 23,921.59 | 213 |
| Aug 4, 2024 | 24,580.00 | 24,580.00 | 24,360.00 | 24,470.00 | 24,461.40 | 159 |
| Aug 1, 2024 | 25,490.00 | 25,170.00 | 24,580.00 | 24,580.00 | 24,571.36 | 639 |
| Jul 31, 2024 | 25,630.00 | 25,660.00 | 25,300.00 | 25,490.00 | 25,481.04 | 117 |
| Jul 30, 2024 | 25,330.00 | 25,870.00 | 25,400.00 | 25,630.00 | 25,620.99 | 63 |
| Jul 29, 2024 | 25,840.00 | 25,770.00 | 24,540.00 | 25,330.00 | 25,321.09 | 241 |
| Jul 28, 2024 | 26,460.00 | 26,460.00 | 25,450.00 | 25,840.00 | 25,830.92 | 163 |
| Jul 25, 2024 | 26,250.00 | 26,370.00 | 26,160.00 | 26,220.00 | 26,210.78 | 90 |
| Jul 24, 2024 | 25,680.00 | 26,340.00 | 26,200.00 | 26,250.00 | 26,240.77 | 151 |
| Jul 23, 2024 | 25,360.00 | 26,690.00 | 25,330.00 | 25,680.00 | 25,670.97 | 198 |
| Jul 22, 2024 | 2330 Dividend | |||||
| Jul 22, 2024 | 25,330.00 | 25,840.00 | 25,840.00 | 25,840.00 | 25,830.92 | 15 |
| Jul 21, 2024 | 27,370.00 | 27,770.00 | 27,370.00 | 27,660.00 | 27,626.98 | 622 |
| Jul 18, 2024 | 27,650.00 | 27,790.00 | 27,270.00 | 27,370.00 | 27,337.33 | 93 |
| Jul 17, 2024 | 26,900.00 | 27,310.00 | 27,070.00 | 27,260.00 | 27,227.46 | 925 |
| Jul 16, 2024 | 27,160.00 | 27,200.00 | 26,680.00 | 26,900.00 | 26,867.89 | 183 |
| Jul 15, 2024 | 26,610.00 | 27,670.00 | 26,810.00 | 27,160.00 | 27,127.58 | 283 |
| Jul 14, 2024 | 26,660.00 | 26,530.00 | 26,530.00 | 26,610.00 | 26,578.24 | 3 |
| Jul 11, 2024 | 27,020.00 | 27,170.00 | 26,270.00 | 26,660.00 | 26,628.18 | 43 |
| Jul 10, 2024 | 27,000.00 | 27,180.00 | 26,300.00 | 27,020.00 | 26,987.75 | 884 |
| Jul 9, 2024 | 26,790.00 | 26,790.00 | 26,790.00 | 26,790.00 | 26,758.02 | 11 |
| Jul 8, 2024 | 26,480.00 | 27,000.00 | 26,240.00 | 26,790.00 | 26,758.02 | 192 |
| Jul 7, 2024 | 26,140.00 | 27,190.00 | 26,140.00 | 26,480.00 | 26,448.39 | 255 |
| Jul 4, 2024 | 25,650.00 | 27,150.00 | 25,650.00 | 25,900.00 | 25,869.08 | 361 |
| Jul 3, 2024 | 25,890.00 | 25,650.00 | 25,650.00 | 25,650.00 | 25,619.38 | 51 |
| Jul 2, 2024 | 25,420.00 | 26,180.00 | 25,410.00 | 25,890.00 | 25,859.10 | 40 |
| Jul 1, 2024 | 25,420.00 | 25,420.00 | 25,420.00 | 25,420.00 | 25,389.66 | 5 |
| Jun 30, 2024 | 25,000.00 | 25,700.00 | 24,980.00 | 25,420.00 | 25,389.66 | 38 |
| Jun 27, 2024 | 25,120.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24,970.16 | 12 |
| Jun 26, 2024 | 25,240.00 | 25,240.00 | 25,110.00 | 25,120.00 | 25,090.02 | 18 |
| Jun 25, 2024 | 25,160.00 | 25,250.00 | 25,160.00 | 25,240.00 | 25,209.87 | 22 |
| Jun 24, 2024 | 24,620.00 | 25,150.00 | 25,150.00 | 25,150.00 | 25,119.98 | 14 |
| Jun 23, 2024 | 24,090.00 | 24,620.00 | 24,090.00 | 24,620.00 | 24,590.61 | 334 |
| Jun 20, 2024 | 25,350.00 | 24,450.00 | 24,020.00 | 24,090.00 | 24,061.24 | 802 |
| Jun 19, 2024 | 25,350.00 | 25,350.00 | 25,340.00 | 25,350.00 | 25,319.74 | 50 |
| Jun 18, 2024 | 25,650.00 | 25,350.00 | 25,350.00 | 25,350.00 | 25,319.74 | 44 |
| Jun 17, 2024 | 25,850.00 | 26,490.00 | 24,880.00 | 25,650.00 | 25,619.38 | 125 |
| Jun 16, 2024 | 25,420.00 | 26,000.00 | 25,420.00 | 25,850.00 | 25,819.14 | 30 |
| Jun 13, 2024 | 24,640.00 | 25,430.00 | 25,420.00 | 25,420.00 | 25,389.66 | 21 |
| Jun 10, 2024 | 24,760.00 | 24,760.00 | 24,470.00 | 24,640.00 | 24,610.59 | 237 |
| Jun 9, 2024 | 330 Dividend | |||||
| Jun 9, 2024 | 25,060.00 | 25,070.00 | 24,240.00 | 24,760.00 | 24,730.45 | 142 |
| Jun 6, 2024 | 25,810.00 | 25,650.00 | 25,240.00 | 25,390.00 | 25,356.40 | 55 |
| Jun 5, 2024 | 26,890.00 | 26,970.00 | 25,590.00 | 25,810.00 | 25,775.84 | 335 |
| Jun 4, 2024 | 27,060.00 | 27,700.00 | 26,330.00 | 26,890.00 | 26,854.41 | 207 |
| Jun 3, 2024 | 27,010.00 | 27,720.00 | 27,010.00 | 27,060.00 | 27,024.19 | 201 |
| Jun 2, 2024 | 26,780.00 | 27,790.00 | 26,780.00 | 27,010.00 | 26,974.25 | 281 |
| May 30, 2024 | 26,720.00 | 26,990.00 | 26,500.00 | 26,780.00 | 26,744.56 | 25 |
| May 29, 2024 | 26,750.00 | 26,850.00 | 26,690.00 | 26,720.00 | 26,684.64 | 370 |
| May 28, 2024 | 26,750.00 | 26,760.00 | 26,680.00 | 26,750.00 | 26,714.60 | 117 |
| May 27, 2024 | 27,000.00 | 27,010.00 | 26,700.00 | 26,750.00 | 26,714.60 | 301 |
| May 26, 2024 | 27,220.00 | 27,220.00 | 26,820.00 | 27,080.00 | 27,044.16 | 77 |
| May 23, 2024 | 27,400.00 | 27,270.00 | 27,100.00 | 27,220.00 | 27,183.97 | 22 |
| May 22, 2024 | 27,720.00 | 27,560.00 | 27,110.00 | 27,400.00 | 27,363.74 | 233 |
| May 21, 2024 | 28,040.00 | 27,750.00 | 27,550.00 | 27,720.00 | 27,683.31 | 91 |
| May 20, 2024 | 27,870.00 | 28,130.00 | 27,710.00 | 28,040.00 | 28,002.89 | 95 |
| May 19, 2024 | 27,830.00 | 28,280.00 | 27,010.00 | 27,870.00 | 27,833.11 | 257 |
| May 16, 2024 | 27,900.00 | 28,000.00 | 27,360.00 | 27,830.00 | 27,793.17 | 62 |
| May 15, 2024 | 27,890.00 | 28,000.00 | 27,890.00 | 27,900.00 | 27,863.07 | 124 |
| May 12, 2024 | 27,880.00 | 27,890.00 | 27,880.00 | 27,890.00 | 27,853.09 | 78 |
| May 9, 2024 | 27,860.00 | 27,890.00 | 27,860.00 | 27,880.00 | 27,843.10 | 15 |
| May 8, 2024 | 27,260.00 | 27,880.00 | 27,260.00 | 27,860.00 | 27,823.13 | 192 |
| May 7, 2024 | 27,060.00 | 27,750.00 | 27,060.00 | 27,260.00 | 27,223.92 | 94 |
| May 6, 2024 | 27,380.00 | 27,500.00 | 26,960.00 | 27,060.00 | 27,024.19 | 331 |
| May 5, 2024 | 26,860.00 | 27,400.00 | 27,120.00 | 27,380.00 | 27,343.76 | 41 |
| May 2, 2024 | 26,800.00 | 27,340.00 | 26,300.00 | 26,860.00 | 26,824.45 | 7,170 |
| May 1, 2024 | 27,410.00 | 27,380.00 | 26,810.00 | 26,880.00 | 26,844.42 | 518 |
| Apr 30, 2024 | 27,410.00 | 28,200.00 | 27,410.00 | 27,410.00 | 27,373.72 | 379 |