Tel Aviv - Delayed Quote ILA
Elbit Imaging Ltd. (EMITF-M.TA)
709.40
-30.60
(-4.14%)
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 | 700.00 | 725.00 | 700.00 | 709.40 | 709.40 | 33,218 |
| Apr 28, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 13,325 |
| Apr 27, 2025 | 731.40 | 731.40 | 731.00 | 731.20 | 731.20 | 9,600 |
| Apr 24, 2025 | 731.40 | 731.40 | 731.40 | 731.40 | 731.40 | 3,000 |
| Apr 23, 2025 | 710.00 | 710.10 | 710.10 | 710.10 | 710.10 | 4,500 |
| Apr 22, 2025 | 710.10 | 710.10 | 710.00 | 710.00 | 710.00 | 2,460 |
| Apr 21, 2025 | 710.20 | 710.20 | 710.00 | 710.00 | 710.00 | 17,126 |
| Apr 20, 2025 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 3,280 |
| Apr 17, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 3,265 |
| Apr 16, 2025 | 702.90 | 702.90 | 702.90 | 702.90 | 702.90 | 10,645 |
| Apr 15, 2025 | 739.00 | 739.00 | 710.00 | 710.60 | 710.60 | 10,247 |
| Apr 14, 2025 | 735.00 | 710.00 | 710.00 | 710.00 | 710.00 | 4,001 |
| Apr 10, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 8,625 |
| Apr 9, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 4,004 |
| Apr 8, 2025 | 716.80 | 733.00 | 733.00 | 733.00 | 733.00 | 750 |
| Apr 7, 2025 | 716.80 | 716.80 | 716.80 | 716.80 | 716.80 | 3,000 |
| Apr 6, 2025 | 730.00 | 730.00 | 710.00 | 716.80 | 716.80 | 4,039 |
| Apr 3, 2025 | 737.00 | 730.00 | 730.00 | 730.00 | 730.00 | 5,250 |
| Apr 2, 2025 | 740.00 | 740.00 | 735.00 | 737.00 | 737.00 | 1,913 |
| Apr 1, 2025 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 7,275 |
| Mar 31, 2025 | 745.00 | 745.00 | 730.00 | 731.20 | 731.20 | 6,500 |
| Mar 30, 2025 | 739.10 | 739.10 | 739.10 | 739.10 | 739.10 | 3,500 |
| Mar 27, 2025 | 735.00 | 740.00 | 735.00 | 739.10 | 739.10 | 3,292 |
| Mar 26, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 1,051 |
| Mar 25, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 1,757 |
| Mar 24, 2025 | 730.00 | 732.00 | 730.00 | 731.40 | 731.40 | 1,902 |
| Mar 23, 2025 | 761.00 | 730.00 | 730.00 | 730.00 | 730.00 | 11,999 |
| Mar 20, 2025 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 9,105 |
| Mar 19, 2025 | 777.00 | 761.50 | 761.50 | 761.50 | 761.50 | 4,643 |
| Mar 18, 2025 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 4,633 |
| Mar 17, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 1,750 |
| Mar 16, 2025 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 11,519 |
| Mar 13, 2025 | 761.00 | 776.90 | 761.00 | 776.90 | 776.90 | 2,451 |
| Mar 12, 2025 | 725.00 | 761.00 | 725.00 | 761.00 | 761.00 | 1,434 |
| Mar 11, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 4,090 |
| Mar 10, 2025 | 762.20 | 762.20 | 750.00 | 753.60 | 753.60 | 11,094 |
| Mar 9, 2025 | 775.00 | 775.00 | 762.00 | 762.20 | 762.20 | 11,413 |
| Mar 6, 2025 | 732.00 | 755.00 | 732.00 | 752.10 | 752.10 | 7,636 |
| Mar 5, 2025 | 722.50 | 732.00 | 722.50 | 732.00 | 732.00 | 6,046 |
| Mar 4, 2025 | 720.10 | 725.00 | 720.10 | 722.50 | 722.50 | 6,300 |
| Mar 3, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 7,758 |
| Feb 27, 2025 | 776.50 | 750.00 | 750.00 | 750.00 | 750.00 | 3,212 |
| Feb 26, 2025 | 778.40 | 778.40 | 775.40 | 776.50 | 776.50 | 6,119 |
| Feb 25, 2025 | 800.00 | 800.00 | 752.10 | 778.40 | 778.40 | 7,641 |
| Feb 24, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 18,240 |
| Feb 23, 2025 | 799.00 | 799.00 | 790.00 | 791.30 | 791.30 | 3,500 |
| Feb 20, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 13,331 |
| Feb 19, 2025 | 782.00 | 790.00 | 782.00 | 790.00 | 790.00 | 17,240 |
| Feb 18, 2025 | 765.00 | 780.00 | 765.00 | 780.00 | 780.00 | 39,167 |
| Feb 17, 2025 | 712.00 | 745.00 | 712.00 | 738.20 | 738.20 | 9,997 |
| Feb 16, 2025 | 710.00 | 712.00 | 710.00 | 711.40 | 711.40 | 3,535 |
| Feb 13, 2025 | 671.00 | 682.00 | 671.00 | 677.60 | 677.60 | 12,287 |
| Feb 12, 2025 | 676.20 | 676.00 | 676.00 | 676.00 | 676.00 | 9,602 |
| Feb 11, 2025 | 680.00 | 680.00 | 676.00 | 676.20 | 676.20 | 11,444 |
| Feb 10, 2025 | 694.30 | 694.30 | 680.00 | 689.30 | 689.30 | 15,200 |
| Feb 9, 2025 | 688.00 | 700.00 | 688.00 | 694.30 | 694.30 | 3,043 |
| Feb 6, 2025 | 701.20 | 700.00 | 700.00 | 700.00 | 700.00 | 300 |
| Feb 5, 2025 | 716.90 | 716.90 | 701.00 | 701.20 | 701.20 | 13,102 |
| Feb 4, 2025 | 720.20 | 720.20 | 716.20 | 716.90 | 716.90 | 3,719 |
| Feb 3, 2025 | 716.20 | 720.00 | 716.20 | 720.00 | 720.00 | 3,497 |
| Feb 2, 2025 | 740.00 | 740.00 | 720.00 | 724.90 | 724.90 | 8,817 |
| Jan 30, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 69,552 |
| Jan 29, 2025 | 743.00 | 752.00 | 743.00 | 746.60 | 746.60 | 19,089 |
| Jan 28, 2025 | 741.30 | 741.30 | 735.00 | 736.50 | 736.50 | 4,334 |
| Jan 27, 2025 | 754.90 | 754.90 | 740.00 | 741.30 | 741.30 | 8,381 |
| Jan 26, 2025 | 806.10 | 806.10 | 781.00 | 797.60 | 797.60 | 3,025 |
| Jan 23, 2025 | 820.00 | 820.00 | 799.00 | 806.10 | 806.10 | 14,245 |
| Jan 22, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 16,784 |
| Jan 21, 2025 | 849.00 | 849.00 | 840.00 | 840.00 | 840.00 | 46,774 |
| Jan 20, 2025 | 800.00 | 820.00 | 800.00 | 820.00 | 820.00 | 93,010 |
| Jan 19, 2025 | 701.00 | 723.00 | 701.00 | 723.00 | 723.00 | 74,659 |
| Jan 16, 2025 | 648.00 | 654.00 | 648.00 | 654.00 | 654.00 | 76,668 |
| Jan 15, 2025 | 626.90 | 633.90 | 626.90 | 633.90 | 633.90 | 69,923 |
| Jan 14, 2025 | 634.00 | 634.00 | 615.00 | 626.90 | 626.90 | 8,822 |
| Jan 13, 2025 | 642.00 | 642.00 | 630.00 | 634.60 | 634.60 | 1,157 |
| Jan 12, 2025 | 632.00 | 632.00 | 628.60 | 630.90 | 630.90 | 1,473 |
| Jan 9, 2025 | 634.90 | 634.90 | 634.90 | 634.90 | 634.90 | 1,943 |
| Jan 8, 2025 | 617.40 | 617.40 | 617.00 | 617.20 | 617.20 | 26,456 |
| Jan 7, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 37,914 |
| Jan 6, 2025 | 621.20 | 621.20 | 621.20 | 621.20 | 621.20 | 15,978 |
| Jan 5, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 72,010 |
| Jan 2, 2025 | 590.00 | 600.00 | 590.00 | 598.40 | 598.40 | 6,339 |
| Jan 1, 2025 | 600.00 | 590.00 | 590.00 | 590.00 | 590.00 | 19,246 |
| Dec 31, 2024 | 584.00 | 600.00 | 584.00 | 600.00 | 600.00 | 31,626 |
| Dec 30, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 18,619 |
| Dec 29, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 5,699 |
| Dec 26, 2024 | 588.00 | 600.00 | 588.00 | 600.00 | 600.00 | 34,184 |
| Dec 25, 2024 | 596.00 | 596.00 | 581.90 | 587.80 | 587.80 | 11,170 |
| Dec 24, 2024 | 591.00 | 596.00 | 591.00 | 596.00 | 596.00 | 38,253 |
| Dec 23, 2024 | 580.00 | 591.00 | 580.00 | 591.00 | 591.00 | 44,961 |
| Dec 22, 2024 | 555.00 | 565.00 | 555.00 | 563.90 | 563.90 | 22,777 |
| Dec 19, 2024 | 550.00 | 551.00 | 550.00 | 551.00 | 551.00 | 82,410 |
| Dec 18, 2024 | 525.00 | 533.40 | 525.00 | 529.70 | 529.70 | 31,680 |
| Dec 17, 2024 | 519.90 | 520.00 | 519.90 | 520.00 | 520.00 | 20,418 |
| Dec 16, 2024 | 490.00 | 520.00 | 490.00 | 519.90 | 519.90 | 9,135 |
| Dec 15, 2024 | 514.00 | 514.00 | 500.00 | 502.40 | 502.40 | 4,868 |
| Dec 12, 2024 | 487.00 | 490.00 | 487.00 | 489.60 | 489.60 | 11,799 |
| Dec 11, 2024 | 490.00 | 490.00 | 481.10 | 484.10 | 484.10 | 10,500 |
| Dec 10, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 20,500 |
| Dec 9, 2024 | 480.00 | 490.00 | 480.00 | 483.10 | 483.10 | 25,701 |
| Dec 8, 2024 | 482.10 | 482.10 | 480.00 | 480.00 | 480.00 | 26,473 |
| Dec 5, 2024 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 23,323 |
| Dec 4, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 84,767 |
| Dec 3, 2024 | 510.00 | 520.00 | 510.00 | 517.40 | 517.40 | 9,747 |
| Dec 2, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 8,762 |
| Dec 1, 2024 | 519.40 | 519.50 | 519.50 | 519.50 | 519.50 | 850 |
| Nov 28, 2024 | 525.00 | 525.00 | 519.00 | 519.40 | 519.40 | 2,700 |
| Nov 27, 2024 | 530.00 | 530.00 | 525.00 | 526.40 | 526.40 | 700 |
| Nov 26, 2024 | 515.00 | 522.00 | 515.00 | 520.90 | 520.90 | 2,467 |
| Nov 25, 2024 | 514.00 | 530.00 | 514.00 | 523.00 | 523.00 | 445 |
| Nov 24, 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 7,815 |
| Nov 21, 2024 | 510.00 | 512.90 | 510.00 | 512.70 | 512.70 | 1,000 |
| Nov 20, 2024 | 526.80 | 514.00 | 514.00 | 514.00 | 514.00 | 2,788 |
| Nov 19, 2024 | 530.00 | 530.00 | 520.00 | 526.80 | 526.80 | 6,676 |
| Nov 18, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 961 |
| Nov 17, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 5,690 |
| Nov 14, 2024 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | 1,400 |
| Nov 13, 2024 | 524.20 | 524.20 | 511.00 | 511.20 | 511.20 | 8,841 |
| Nov 12, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 17,369 |
| Nov 11, 2024 | 493.60 | 494.00 | 494.00 | 494.00 | 494.00 | 10,000 |
| Nov 10, 2024 | 490.00 | 494.00 | 490.00 | 493.60 | 493.60 | 11,000 |
| Nov 7, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 6,485 |
| Nov 6, 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 9,732 |
| Nov 5, 2024 | 495.00 | 495.00 | 485.00 | 485.00 | 485.00 | 30,690 |
| Nov 4, 2024 | 490.00 | 490.00 | 474.00 | 476.50 | 476.50 | 9,500 |
| Nov 3, 2024 | 451.90 | 474.00 | 474.00 | 474.00 | 474.00 | 7,070 |
| Oct 31, 2024 | 457.60 | 457.60 | 451.00 | 451.90 | 451.90 | 9,771 |
| Oct 30, 2024 | 456.20 | 458.00 | 456.20 | 457.60 | 457.60 | 10,259 |
| Oct 29, 2024 | 451.00 | 459.00 | 451.00 | 456.30 | 456.30 | 9,899 |
| Oct 28, 2024 | 480.00 | 480.00 | 466.00 | 466.40 | 466.40 | 7,314 |
| Oct 27, 2024 | 485.50 | 485.50 | 460.00 | 466.80 | 466.80 | 13,906 |
| Oct 22, 2024 | 493.00 | 493.00 | 485.00 | 485.50 | 485.50 | 15,260 |
| Oct 21, 2024 | 489.70 | 490.00 | 490.00 | 490.00 | 490.00 | 1,049 |
| Oct 20, 2024 | 485.00 | 495.00 | 485.00 | 489.70 | 489.70 | 641 |
| Oct 15, 2024 | 485.20 | 485.20 | 485.00 | 485.00 | 485.00 | 10,239 |
| Oct 14, 2024 | 478.00 | 494.00 | 478.00 | 488.90 | 488.90 | 18,694 |
| Oct 13, 2024 | 525.00 | 525.00 | 495.00 | 495.00 | 495.00 | 41,303 |
| Oct 10, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 11,709 |
| Oct 9, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 4,362 |
| Oct 8, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 2,185 |
| Oct 7, 2024 | 451.10 | 451.10 | 451.10 | 451.10 | 451.10 | 2,436 |
| Oct 6, 2024 | 455.50 | 451.10 | 451.10 | 451.10 | 451.10 | 5,497 |
| Oct 1, 2024 | 461.00 | 461.00 | 461.00 | 455.50 | 455.50 | 121 |
| Sep 30, 2024 | 440.00 | 466.90 | 440.00 | 453.40 | 453.40 | 18,089 |
| Sep 29, 2024 | 428.20 | 436.20 | 428.20 | 432.90 | 432.90 | 6,277 |
| Sep 26, 2024 | 400.00 | 424.00 | 400.00 | 424.00 | 424.00 | 7,776 |
| Sep 25, 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | 350 |
| Sep 24, 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | 9,235 |
| Sep 23, 2024 | 380.00 | 395.00 | 395.00 | 388.40 | 388.40 | 296 |
| Sep 22, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 5,167 |
| Sep 19, 2024 | 364.00 | 379.90 | 364.00 | 378.70 | 378.70 | 101 |
| Sep 17, 2024 | 374.00 | 380.00 | 380.00 | 378.50 | 378.50 | 400 |
| Sep 16, 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 802 |
| Sep 15, 2024 | 371.00 | 389.90 | 389.90 | 374.60 | 374.60 | 100 |
| Sep 12, 2024 | 364.00 | 371.00 | 364.00 | 371.00 | 371.00 | 3,343 |
| Sep 11, 2024 | 374.60 | 366.10 | 366.10 | 366.10 | 366.10 | 2,000 |
| Sep 10, 2024 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | 1,391 |
| Sep 9, 2024 | 374.10 | 375.00 | 374.10 | 374.60 | 374.60 | 11,483 |
| Sep 8, 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | 2,656 |
| Sep 5, 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | 1,004 |
| Sep 4, 2024 | 374.50 | 374.50 | 374.50 | 370.20 | 370.20 | 937 |
| Sep 3, 2024 | 373.40 | 373.40 | 370.00 | 370.20 | 370.20 | 4,184 |
| Sep 2, 2024 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | 1 |
| Sep 1, 2024 | 360.00 | 375.40 | 360.00 | 373.40 | 373.40 | 10,408 |
| Aug 29, 2024 | 378.00 | 378.00 | 375.00 | 375.40 | 375.40 | 3,066 |
| Aug 28, 2024 | 375.00 | 360.00 | 360.00 | 360.10 | 360.10 | 516 |
| Aug 27, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 5,745 |
| Aug 26, 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 375.20 | 4,153 |
| Aug 25, 2024 | 355.50 | 375.10 | 355.50 | 363.30 | 363.30 | 2,500 |
| Aug 22, 2024 | 352.00 | 354.00 | 352.00 | 353.80 | 353.80 | 7,252 |
| Aug 21, 2024 | 375.20 | 352.00 | 352.00 | 352.00 | 352.00 | 11,125 |
| Aug 19, 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 375.20 | 13,375 |
| Aug 18, 2024 | 374.40 | 376.00 | 376.00 | 375.20 | 375.20 | 248 |
| Aug 15, 2024 | 360.10 | 375.00 | 375.00 | 374.40 | 374.40 | 500 |
| Aug 14, 2024 | 357.00 | 369.00 | 357.00 | 360.10 | 360.10 | 562 |
| Aug 12, 2024 | 379.10 | 370.00 | 370.00 | 375.60 | 375.60 | 200 |
| Aug 8, 2024 | 379.00 | 380.00 | 380.00 | 379.10 | 379.10 | 49 |
| Aug 7, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 500 |
| Aug 6, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 756 |
| Aug 5, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 263 |
| Aug 4, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 530 |
| Aug 1, 2024 | 400.00 | 400.00 | 355.80 | 361.10 | 361.10 | 2,091 |
| Jul 31, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | 700 |
| Jul 30, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | 230 |
| Jul 29, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | 48 |
| Jul 28, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | 308 |
| Jul 24, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | 842 |
| Jul 23, 2024 | 391.40 | 388.00 | 388.00 | 388.00 | 388.00 | 1,050 |
| Jul 22, 2024 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | 200 |
| Jul 18, 2024 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | 310 |
| Jul 17, 2024 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | 3,000 |
| Jul 16, 2024 | 410.00 | 410.00 | 376.00 | 391.40 | 391.40 | 144 |
| Jul 15, 2024 | 415.00 | 415.00 | 415.00 | 396.30 | 396.30 | 136 |
| Jul 14, 2024 | 421.10 | 421.10 | 365.00 | 389.90 | 389.90 | 3,748 |
| Jul 10, 2024 | 422.00 | 422.00 | 421.00 | 421.10 | 421.10 | 3,544 |
| Jul 9, 2024 | 432.90 | 423.00 | 423.00 | 423.60 | 423.60 | 500 |
| Jul 7, 2024 | 432.90 | 432.90 | 432.90 | 432.90 | 432.90 | 10 |
| Jul 2, 2024 | 382.00 | 446.50 | 382.00 | 432.90 | 432.90 | 419 |
| Jul 1, 2024 | 374.10 | 388.00 | 388.00 | 382.00 | 382.00 | 300 |
| Jun 30, 2024 | 372.60 | 388.00 | 388.00 | 374.10 | 374.10 | 50 |
| Jun 27, 2024 | 390.50 | 390.50 | 370.60 | 372.60 | 372.60 | 165 |
| Jun 26, 2024 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | 3,797 |
| Jun 25, 2024 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | 3,020 |
| Jun 24, 2024 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | 245 |
| Jun 20, 2024 | 387.30 | 387.30 | 370.00 | 370.60 | 370.60 | 622 |
| Jun 19, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 3,310 |
| Jun 18, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 304 |
| Jun 17, 2024 | 360.00 | 356.00 | 356.00 | 356.00 | 356.00 | 735 |
| Jun 16, 2024 | 364.00 | 360.00 | 360.00 | 360.00 | 360.00 | 1,413 |
| Jun 13, 2024 | 374.00 | 364.00 | 364.00 | 364.00 | 364.00 | 3,522 |
| Jun 10, 2024 | 387.20 | 374.00 | 374.00 | 374.00 | 374.00 | 13,625 |
| Jun 9, 2024 | 387.20 | 387.20 | 387.10 | 387.20 | 387.20 | 923 |
| Jun 6, 2024 | 396.00 | 387.30 | 387.30 | 392.30 | 392.30 | 218 |
| Jun 5, 2024 | 396.00 | 396.00 | 387.30 | 396.00 | 396.00 | 361 |
| Jun 4, 2024 | 396.50 | 396.50 | 396.00 | 396.40 | 396.40 | 8,545 |
| Jun 3, 2024 | 399.00 | 399.00 | 396.00 | 396.90 | 396.90 | 20,131 |
| Jun 2, 2024 | 396.00 | 401.00 | 396.00 | 398.60 | 398.60 | 3,582 |
| May 30, 2024 | 387.20 | 395.90 | 387.20 | 395.90 | 395.90 | 502 |
| May 29, 2024 | 387.20 | 410.40 | 387.20 | 396.60 | 396.60 | 1,233 |
| May 27, 2024 | 394.00 | 389.00 | 389.00 | 392.90 | 392.90 | 126 |
| May 26, 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 2,028 |
| May 23, 2024 | 395.00 | 395.00 | 395.00 | 394.40 | 394.40 | 517 |
| May 22, 2024 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 1,512 |
| May 21, 2024 | 411.90 | 387.20 | 387.20 | 387.20 | 387.20 | 1,177 |
| May 20, 2024 | 410.60 | 410.60 | 410.60 | 411.90 | 411.90 | 471 |
| May 19, 2024 | 376.60 | 419.00 | 419.00 | 419.00 | 419.00 | 998 |
| May 16, 2024 | 375.00 | 387.20 | 375.00 | 376.60 | 376.60 | 577 |
| May 15, 2024 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | 4,416 |
| May 12, 2024 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | 217 |
| May 9, 2024 | 388.00 | 388.00 | 387.00 | 387.10 | 387.10 | 3,709 |
| May 8, 2024 | 389.70 | 389.70 | 389.70 | 387.70 | 387.70 | 500 |
| May 7, 2024 | 371.10 | 371.10 | 371.10 | 371.10 | 371.10 | 2,813 |
| May 6, 2024 | 360.00 | 377.00 | 360.00 | 371.10 | 371.10 | 8,651 |
| May 5, 2024 | 359.00 | 359.20 | 359.00 | 359.10 | 359.10 | 2,963 |
| May 2, 2024 | 353.90 | 353.90 | 353.90 | 353.90 | 353.90 | 1,500 |
| May 1, 2024 | 339.00 | 349.00 | 339.00 | 344.00 | 344.00 | 5,000 |
| Apr 30, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 5,000 |