1,002.00
+21.00
+(2.14%)
At close: April 10 at 5:24:38 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 10, 2025 | 1,023.00 | 1,030.00 | 990.70 | 1,002.00 | 1,002.00 | 784,989 |
| Apr 9, 2025 | 1,021.00 | 1,021.00 | 965.20 | 981.00 | 981.00 | 1,674,957 |
| Apr 8, 2025 | 1,055.00 | 1,070.00 | 1,027.00 | 1,027.00 | 1,027.00 | 570,116 |
| Apr 7, 2025 | 989.80 | 1,048.00 | 984.40 | 1,035.00 | 1,035.00 | 1,884,303 |
| Apr 6, 2025 | 1,015.00 | 1,028.00 | 1,000.00 | 1,010.00 | 1,010.00 | 573,368 |
| Apr 3, 2025 | 1,026.00 | 1,048.00 | 1,011.00 | 1,030.00 | 1,030.00 | 1,172,398 |
| Apr 2, 2025 | 1,022.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 402,208 |
| Apr 1, 2025 | 1,017.00 | 1,043.00 | 1,008.00 | 1,025.00 | 1,025.00 | 1,406,430 |
| Mar 31, 2025 | 1,011.00 | 1,014.00 | 991.40 | 1,013.00 | 1,013.00 | 851,138 |
| Mar 30, 2025 | 997.10 | 1,015.00 | 997.10 | 1,011.00 | 1,011.00 | 255,921 |
| Mar 27, 2025 | 1,000.00 | 1,026.00 | 996.00 | 1,002.00 | 1,002.00 | 3,427,441 |
| Mar 26, 2025 | 1,073.00 | 1,073.00 | 1,016.00 | 1,020.00 | 1,020.00 | 368,383 |
| Mar 25, 2025 | 1,030.00 | 1,057.00 | 1,014.00 | 1,047.00 | 1,047.00 | 929,760 |
| Mar 24, 2025 | 1,035.00 | 1,039.00 | 1,015.00 | 1,015.00 | 1,015.00 | 505,082 |
| Mar 23, 2025 | 1,040.00 | 1,046.00 | 1,020.00 | 1,025.00 | 1,025.00 | 550,176 |
| Mar 20, 2025 | 1,056.00 | 1,058.00 | 1,026.00 | 1,044.00 | 1,044.00 | 1,592,833 |
| Mar 19, 2025 | 1,060.00 | 1,063.00 | 1,031.00 | 1,050.00 | 1,050.00 | 1,300,264 |
| Mar 18, 2025 | 1,082.00 | 1,085.00 | 1,057.00 | 1,060.00 | 1,060.00 | 1,198,342 |
| Mar 17, 2025 | 1,069.00 | 1,090.00 | 1,062.00 | 1,090.00 | 1,090.00 | 663,849 |
| Mar 16, 2025 | 10.00 Dividend | |||||
| Mar 16, 2025 | 1,098.00 | 1,098.00 | 1,062.00 | 1,062.00 | 1,062.00 | 346,653 |
| Mar 13, 2025 | 1,085.00 | 1,090.00 | 1,071.00 | 1,089.00 | 1,088.90 | 527,883 |
| Mar 12, 2025 | 1,046.00 | 1,087.00 | 1,046.00 | 1,081.00 | 1,080.90 | 1,191,643 |
| Mar 11, 2025 | 1,045.00 | 1,060.00 | 1,034.00 | 1,060.00 | 1,059.90 | 747,158 |
| Mar 10, 2025 | 1,041.00 | 1,059.00 | 1,040.00 | 1,056.00 | 1,055.90 | 789,914 |
| Mar 9, 2025 | 1,066.00 | 1,072.00 | 1,038.00 | 1,042.00 | 1,041.90 | 250,467 |
| Mar 6, 2025 | 1,071.00 | 1,071.00 | 1,051.00 | 1,057.00 | 1,056.90 | 664,372 |
| Mar 5, 2025 | 1,094.00 | 1,099.00 | 1,073.00 | 1,076.00 | 1,075.90 | 424,231 |
| Mar 4, 2025 | 1,084.00 | 1,100.00 | 1,075.00 | 1,086.00 | 1,085.90 | 955,981 |
| Mar 3, 2025 | 1,127.00 | 1,132.00 | 1,077.00 | 1,086.00 | 1,085.90 | 2,510,715 |
| Mar 2, 2025 | 1,147.00 | 1,168.00 | 1,143.00 | 1,167.00 | 1,166.89 | 145,693 |
| Feb 27, 2025 | 1,155.00 | 1,173.00 | 1,140.00 | 1,156.00 | 1,155.89 | 1,031,729 |
| Feb 26, 2025 | 1,152.00 | 1,160.00 | 1,132.00 | 1,153.00 | 1,152.89 | 870,184 |
| Feb 25, 2025 | 1,149.00 | 1,158.00 | 1,140.00 | 1,140.00 | 1,139.90 | 484,672 |
| Feb 24, 2025 | 1,164.00 | 1,164.00 | 1,147.00 | 1,149.00 | 1,148.89 | 233,960 |
| Feb 23, 2025 | 1,156.00 | 1,163.00 | 1,151.00 | 1,156.00 | 1,155.89 | 187,332 |
| Feb 20, 2025 | 1,175.00 | 1,177.00 | 1,159.00 | 1,164.00 | 1,163.89 | 815,124 |
| Feb 19, 2025 | 1,199.00 | 1,218.00 | 1,179.00 | 1,179.00 | 1,178.89 | 1,427,435 |
| Feb 18, 2025 | 1,178.00 | 1,191.00 | 1,169.00 | 1,183.00 | 1,182.89 | 733,128 |
| Feb 17, 2025 | 1,168.00 | 1,187.00 | 1,159.00 | 1,178.00 | 1,177.89 | 323,995 |
| Feb 16, 2025 | 1,178.00 | 1,185.00 | 1,167.00 | 1,179.00 | 1,178.89 | 172,012 |
| Feb 13, 2025 | 1,167.00 | 1,183.00 | 1,160.00 | 1,167.00 | 1,166.89 | 455,142 |
| Feb 12, 2025 | 1,185.00 | 1,192.00 | 1,167.00 | 1,170.00 | 1,169.89 | 312,626 |
| Feb 11, 2025 | 1,169.00 | 1,195.00 | 1,166.00 | 1,194.00 | 1,193.89 | 400,899 |
| Feb 10, 2025 | 1,180.00 | 1,190.00 | 1,167.00 | 1,174.00 | 1,173.89 | 568,413 |
| Feb 9, 2025 | 1,200.00 | 1,205.00 | 1,161.00 | 1,184.00 | 1,183.89 | 236,281 |
| Feb 6, 2025 | 1,200.00 | 1,220.00 | 1,194.00 | 1,200.00 | 1,199.89 | 1,639,929 |
| Feb 5, 2025 | 1,200.00 | 1,231.00 | 1,190.00 | 1,231.00 | 1,230.89 | 1,286,770 |
| Feb 4, 2025 | 1,175.00 | 1,200.00 | 1,166.00 | 1,200.00 | 1,199.89 | 1,208,507 |
| Feb 3, 2025 | 1,148.00 | 1,172.00 | 1,136.00 | 1,164.00 | 1,163.89 | 548,587 |
| Feb 2, 2025 | 1,152.00 | 1,166.00 | 1,152.00 | 1,155.00 | 1,154.89 | 202,085 |
| Jan 30, 2025 | 1,185.00 | 1,192.00 | 1,166.00 | 1,168.00 | 1,167.89 | 966,912 |
| Jan 29, 2025 | 1,200.00 | 1,211.00 | 1,188.00 | 1,189.00 | 1,188.89 | 768,663 |
| Jan 28, 2025 | 1,208.00 | 1,208.00 | 1,179.00 | 1,200.00 | 1,199.89 | 787,457 |
| Jan 27, 2025 | 1,191.00 | 1,205.00 | 1,154.00 | 1,205.00 | 1,204.89 | 842,273 |
| Jan 26, 2025 | 1,178.00 | 1,197.00 | 1,171.00 | 1,191.00 | 1,190.89 | 190,005 |
| Jan 23, 2025 | 1,199.00 | 1,218.00 | 1,176.00 | 1,178.00 | 1,177.89 | 1,570,730 |
| Jan 22, 2025 | 1,235.00 | 1,239.00 | 1,158.00 | 1,192.00 | 1,191.89 | 2,456,442 |
| Jan 21, 2025 | 1,286.00 | 1,286.00 | 1,245.00 | 1,245.00 | 1,244.89 | 676,653 |
| Jan 20, 2025 | 1,248.00 | 1,335.00 | 1,236.00 | 1,297.00 | 1,296.88 | 1,305,210 |
| Jan 19, 2025 | 1,231.00 | 1,251.00 | 1,229.00 | 1,248.00 | 1,247.89 | 177,955 |
| Jan 16, 2025 | 1,275.00 | 1,275.00 | 1,223.00 | 1,235.00 | 1,234.89 | 867,686 |
| Jan 15, 2025 | 1,225.00 | 1,274.00 | 1,218.00 | 1,274.00 | 1,273.88 | 397,493 |
| Jan 14, 2025 | 1,223.00 | 1,235.00 | 1,214.00 | 1,225.00 | 1,224.89 | 664,428 |
| Jan 13, 2025 | 1,214.00 | 1,226.00 | 1,197.00 | 1,219.00 | 1,218.89 | 720,223 |
| Jan 12, 2025 | 1,235.00 | 1,236.00 | 1,213.00 | 1,220.00 | 1,219.89 | 240,098 |
| Jan 9, 2025 | 1,239.00 | 1,244.00 | 1,220.00 | 1,235.00 | 1,234.89 | 853,309 |
| Jan 8, 2025 | 1,254.00 | 1,260.00 | 1,227.00 | 1,239.00 | 1,238.89 | 658,527 |
| Jan 7, 2025 | 1,274.00 | 1,282.00 | 1,252.00 | 1,254.00 | 1,253.88 | 885,838 |
| Jan 6, 2025 | 1,272.00 | 1,283.00 | 1,248.00 | 1,273.00 | 1,272.88 | 991,470 |
| Jan 5, 2025 | 1,275.00 | 1,287.00 | 1,267.00 | 1,277.00 | 1,276.88 | 268,228 |
| Jan 2, 2025 | 1,254.00 | 1,274.00 | 1,236.00 | 1,271.00 | 1,270.88 | 787,265 |
| Jan 1, 2025 | 1,260.00 | 1,270.00 | 1,240.00 | 1,249.00 | 1,248.89 | 375,787 |
| Dec 31, 2024 | 1,254.00 | 1,264.00 | 1,249.00 | 1,250.00 | 1,249.89 | 406,772 |
| Dec 30, 2024 | 1,259.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,249.89 | 566,447 |
| Dec 29, 2024 | 1,246.00 | 1,271.00 | 1,246.00 | 1,271.00 | 1,270.88 | 348,198 |
| Dec 26, 2024 | 1,256.00 | 1,268.00 | 1,243.00 | 1,266.00 | 1,265.88 | 1,545,893 |
| Dec 25, 2024 | 1,282.00 | 1,295.00 | 1,271.00 | 1,284.00 | 1,283.88 | 237,701 |
| Dec 24, 2024 | 1,250.00 | 1,284.00 | 1,248.00 | 1,282.00 | 1,281.88 | 836,530 |
| Dec 23, 2024 | 1,233.00 | 1,265.00 | 1,221.00 | 1,255.00 | 1,254.88 | 1,001,122 |
| Dec 22, 2024 | 1,220.00 | 1,233.00 | 1,206.00 | 1,229.00 | 1,228.89 | 186,011 |
| Dec 19, 2024 | 1,220.00 | 1,225.00 | 1,198.00 | 1,207.00 | 1,206.89 | 1,072,520 |
| Dec 18, 2024 | 1,231.00 | 1,253.00 | 1,226.00 | 1,237.00 | 1,236.89 | 1,076,878 |
| Dec 17, 2024 | 1,206.00 | 1,247.00 | 1,206.00 | 1,237.00 | 1,236.89 | 1,059,553 |
| Dec 16, 2024 | 1,192.00 | 1,226.00 | 1,190.00 | 1,219.00 | 1,218.89 | 1,118,960 |
| Dec 15, 2024 | 1,202.00 | 1,211.00 | 1,189.00 | 1,192.00 | 1,191.89 | 220,541 |
| Dec 12, 2024 | 1,200.00 | 1,225.00 | 1,192.00 | 1,212.00 | 1,211.89 | 1,251,988 |
| Dec 11, 2024 | 1,209.00 | 1,222.00 | 1,205.00 | 1,205.00 | 1,204.89 | 1,126,433 |
| Dec 10, 2024 | 1,222.00 | 1,227.00 | 1,203.00 | 1,214.00 | 1,213.89 | 1,103,699 |
| Dec 9, 2024 | 1,211.00 | 1,236.00 | 1,205.00 | 1,217.00 | 1,216.89 | 611,203 |
| Dec 8, 2024 | 1,214.00 | 1,218.00 | 1,204.00 | 1,217.00 | 1,216.89 | 143,784 |
| Dec 5, 2024 | 1,194.00 | 1,205.00 | 1,182.00 | 1,200.00 | 1,199.89 | 747,797 |
| Dec 4, 2024 | 1,184.00 | 1,205.00 | 1,179.00 | 1,182.00 | 1,181.89 | 837,541 |
| Dec 3, 2024 | 10.00 Dividend | |||||
| Dec 3, 2024 | 1,174.00 | 1,199.00 | 1,167.00 | 1,182.00 | 1,181.89 | 830,107 |
| Dec 2, 2024 | 1,201.00 | 1,226.00 | 1,196.00 | 1,198.00 | 1,197.79 | 738,969 |
| Dec 1, 2024 | 1,201.00 | 1,217.00 | 1,198.00 | 1,205.00 | 1,204.79 | 299,970 |
| Nov 28, 2024 | 1,189.00 | 1,209.00 | 1,175.00 | 1,209.00 | 1,208.79 | 2,566,231 |
| Nov 27, 2024 | 1,220.00 | 1,220.00 | 1,183.00 | 1,189.00 | 1,188.79 | 1,051,072 |
| Nov 26, 2024 | 1,177.00 | 1,220.00 | 1,163.00 | 1,220.00 | 1,219.79 | 1,114,811 |
| Nov 25, 2024 | 1,137.00 | 1,173.00 | 1,131.00 | 1,166.00 | 1,165.80 | 975,891 |
| Nov 24, 2024 | 1,147.00 | 1,154.00 | 1,124.00 | 1,127.00 | 1,126.80 | 270,703 |
| Nov 21, 2024 | 1,136.00 | 1,147.00 | 1,114.00 | 1,143.00 | 1,142.80 | 1,223,362 |
| Nov 20, 2024 | 1,181.00 | 1,187.00 | 1,129.00 | 1,152.00 | 1,151.80 | 1,714,657 |
| Nov 19, 2024 | 1,205.00 | 1,213.00 | 1,157.00 | 1,181.00 | 1,180.79 | 1,609,816 |
| Nov 18, 2024 | 1,264.00 | 1,275.00 | 1,189.00 | 1,205.00 | 1,204.79 | 2,588,642 |
| Nov 17, 2024 | 1,280.00 | 1,313.00 | 1,280.00 | 1,309.00 | 1,308.77 | 492,698 |
| Nov 14, 2024 | 1,264.00 | 1,308.00 | 1,264.00 | 1,305.00 | 1,304.77 | 1,193,278 |
| Nov 13, 2024 | 1,269.00 | 1,285.00 | 1,245.00 | 1,276.00 | 1,275.78 | 1,970,933 |
| Nov 12, 2024 | 1,234.00 | 1,255.00 | 1,227.00 | 1,247.00 | 1,246.78 | 634,927 |
| Nov 11, 2024 | 1,264.00 | 1,264.00 | 1,233.00 | 1,238.00 | 1,237.78 | 1,115,430 |
| Nov 10, 2024 | 1,250.00 | 1,255.00 | 1,242.00 | 1,253.00 | 1,252.78 | 432,057 |
| Nov 7, 2024 | 1,256.00 | 1,261.00 | 1,228.00 | 1,250.00 | 1,249.78 | 1,606,188 |
| Nov 6, 2024 | 1,295.00 | 1,301.00 | 1,241.00 | 1,259.00 | 1,258.78 | 2,105,075 |
| Nov 5, 2024 | 1,310.00 | 1,323.00 | 1,305.00 | 1,320.00 | 1,319.77 | 853,646 |
| Nov 4, 2024 | 1,303.00 | 1,311.00 | 1,297.00 | 1,307.00 | 1,306.77 | 588,813 |
| Nov 3, 2024 | 1,294.00 | 1,302.00 | 1,292.00 | 1,296.00 | 1,295.77 | 502,835 |
| Oct 31, 2024 | 1,296.00 | 1,317.00 | 1,295.00 | 1,304.00 | 1,303.77 | 914,853 |
| Oct 30, 2024 | 1,311.00 | 1,328.00 | 1,298.00 | 1,320.00 | 1,319.77 | 1,949,831 |
| Oct 29, 2024 | 1,292.00 | 1,315.00 | 1,285.00 | 1,299.00 | 1,298.77 | 509,081 |
| Oct 28, 2024 | 1,316.00 | 1,318.00 | 1,292.00 | 1,302.00 | 1,301.77 | 1,120,917 |
| Oct 27, 2024 | 1,340.00 | 1,343.00 | 1,297.00 | 1,318.00 | 1,317.77 | 353,449 |
| Oct 22, 2024 | 1,342.00 | 1,342.00 | 1,309.00 | 1,316.00 | 1,315.77 | 1,205,423 |
| Oct 21, 2024 | 1,350.00 | 1,368.00 | 1,337.00 | 1,362.00 | 1,361.76 | 792,769 |
| Oct 20, 2024 | 1,323.00 | 1,355.00 | 1,312.00 | 1,350.00 | 1,349.76 | 715,042 |
| Oct 15, 2024 | 1,304.00 | 1,304.00 | 1,269.00 | 1,304.00 | 1,303.77 | 674,613 |
| Oct 14, 2024 | 1,287.00 | 1,302.00 | 1,286.00 | 1,295.00 | 1,294.77 | 445,709 |
| Oct 13, 2024 | 1,300.00 | 1,301.00 | 1,288.00 | 1,295.00 | 1,294.77 | 111,191 |
| Oct 10, 2024 | 1,307.00 | 1,307.00 | 1,287.00 | 1,298.00 | 1,297.77 | 816,527 |
| Oct 9, 2024 | 1,337.00 | 1,337.00 | 1,301.00 | 1,301.00 | 1,300.77 | 459,025 |
| Oct 8, 2024 | 1,318.00 | 1,318.00 | 1,297.00 | 1,318.00 | 1,317.77 | 541,269 |
| Oct 7, 2024 | 1,301.00 | 1,324.00 | 1,301.00 | 1,309.00 | 1,308.77 | 317,609 |
| Oct 6, 2024 | 1,331.00 | 1,336.00 | 1,303.00 | 1,303.00 | 1,302.77 | 239,996 |
| Oct 1, 2024 | 1,340.00 | 1,349.00 | 1,307.00 | 1,312.00 | 1,311.77 | 1,003,202 |
| Sep 30, 2024 | 1,339.00 | 1,360.00 | 1,331.00 | 1,348.00 | 1,347.76 | 797,608 |
| Sep 29, 2024 | 1,340.00 | 1,347.00 | 1,330.00 | 1,336.00 | 1,335.77 | 448,184 |
| Sep 26, 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,329.77 | - |
| Sep 25, 2024 | 1,316.00 | 1,334.00 | 1,305.00 | 1,330.00 | 1,329.77 | 211,419 |
| Sep 24, 2024 | 1,338.00 | 1,346.00 | 1,316.00 | 1,316.00 | 1,315.77 | 530,213 |
| Sep 23, 2024 | 1,327.00 | 1,355.00 | 1,318.00 | 1,330.00 | 1,329.77 | 663,116 |
| Sep 22, 2024 | 1,322.00 | 1,342.00 | 1,315.00 | 1,327.00 | 1,326.77 | 209,127 |
| Sep 19, 2024 | 1,339.00 | 1,362.00 | 1,322.00 | 1,332.00 | 1,331.77 | 1,746,908 |
| Sep 18, 2024 | 1,290.00 | 1,327.00 | 1,290.00 | 1,317.00 | 1,316.77 | 597,133 |
| Sep 17, 2024 | 1,281.00 | 1,318.00 | 1,272.00 | 1,290.00 | 1,289.77 | 1,171,268 |
| Sep 16, 2024 | 1,300.00 | 1,320.00 | 1,267.00 | 1,290.00 | 1,289.77 | 644,589 |
| Sep 15, 2024 | 1,340.00 | 1,346.00 | 1,317.00 | 1,320.00 | 1,319.77 | 143,714 |
| Sep 12, 2024 | 1,359.00 | 1,380.00 | 1,326.00 | 1,334.00 | 1,333.77 | 529,089 |
| Sep 11, 2024 | 1,273.00 | 1,347.00 | 1,273.00 | 1,337.00 | 1,336.77 | 598,186 |
| Sep 10, 2024 | 1,293.00 | 1,303.00 | 1,275.00 | 1,275.00 | 1,274.78 | 354,175 |
| Sep 9, 2024 | 1,303.00 | 1,315.00 | 1,278.00 | 1,294.00 | 1,293.77 | 530,476 |
| Sep 8, 2024 | 1,294.00 | 1,321.00 | 1,294.00 | 1,310.00 | 1,309.77 | 172,463 |
| Sep 5, 2024 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,290.77 | - |
| Sep 4, 2024 | 1,297.00 | 1,300.00 | 1,280.00 | 1,291.00 | 1,290.77 | 322,645 |
| Sep 3, 2024 | 1,314.00 | 1,314.00 | 1,291.00 | 1,297.00 | 1,296.77 | 350,351 |
| Sep 2, 2024 | 1,309.00 | 1,318.00 | 1,292.00 | 1,313.00 | 1,312.77 | 154,350 |
| Sep 1, 2024 | 1,315.00 | 1,315.00 | 1,299.00 | 1,309.00 | 1,308.77 | 301,310 |
| Aug 29, 2024 | 1,300.00 | 1,306.00 | 1,286.00 | 1,298.00 | 1,297.77 | 1,719,014 |
| Aug 28, 2024 | 1,300.00 | 1,313.00 | 1,292.00 | 1,306.00 | 1,305.77 | 614,763 |
| Aug 27, 2024 | 1,318.00 | 1,336.00 | 1,292.00 | 1,293.00 | 1,292.77 | 597,479 |
| Aug 26, 2024 | 1,344.00 | 1,366.00 | 1,312.00 | 1,315.00 | 1,314.77 | 841,233 |
| Aug 25, 2024 | 1,280.00 | 1,340.00 | 1,275.00 | 1,334.00 | 1,333.77 | 426,312 |
| Aug 22, 2024 | 1,278.00 | 1,287.00 | 1,260.00 | 1,265.00 | 1,264.78 | 326,185 |
| Aug 21, 2024 | 1,286.00 | 1,293.00 | 1,264.00 | 1,280.00 | 1,279.78 | 1,391,167 |
| Aug 20, 2024 | 10.00 Dividend | |||||
| Aug 20, 2024 | 1,296.00 | 1,332.00 | 1,271.00 | 1,298.00 | 1,297.77 | 1,221,741 |
| Aug 19, 2024 | 1,303.00 | 1,314.00 | 1,289.00 | 1,300.00 | 1,299.67 | 993,803 |
| Aug 18, 2024 | 1,342.00 | 1,342.00 | 1,315.00 | 1,321.00 | 1,320.67 | 198,738 |
| Aug 15, 2024 | 1,305.00 | 1,367.00 | 1,305.00 | 1,327.00 | 1,326.67 | 796,257 |
| Aug 14, 2024 | 1,384.00 | 1,384.00 | 1,344.00 | 1,344.00 | 1,343.66 | 1,037,447 |
| Aug 12, 2024 | 1,377.00 | 1,384.00 | 1,346.00 | 1,346.00 | 1,345.66 | 855,724 |
| Aug 11, 2024 | 1,405.00 | 1,425.00 | 1,383.00 | 1,394.00 | 1,393.65 | 289,422 |
| Aug 8, 2024 | 1,326.00 | 1,386.00 | 1,326.00 | 1,382.00 | 1,381.65 | 1,495,450 |
| Aug 7, 2024 | 1,285.00 | 1,336.00 | 1,285.00 | 1,332.00 | 1,331.66 | 620,442 |
| Aug 6, 2024 | 1,273.00 | 1,300.00 | 1,264.00 | 1,277.00 | 1,276.68 | 726,022 |
| Aug 5, 2024 | 1,243.00 | 1,289.00 | 1,243.00 | 1,264.00 | 1,263.68 | 723,070 |
| Aug 4, 2024 | 1,240.00 | 1,283.00 | 1,238.00 | 1,268.00 | 1,267.68 | 319,610 |
| Aug 1, 2024 | 1,275.00 | 1,296.00 | 1,247.00 | 1,252.00 | 1,251.68 | 1,014,061 |
| Jul 31, 2024 | 1,264.00 | 1,325.00 | 1,264.00 | 1,294.00 | 1,293.67 | 1,073,305 |
| Jul 30, 2024 | 1,290.00 | 1,290.00 | 1,256.00 | 1,261.00 | 1,260.68 | 522,337 |
| Jul 29, 2024 | 1,269.00 | 1,295.00 | 1,269.00 | 1,285.00 | 1,284.68 | 397,304 |
| Jul 28, 2024 | 1,300.00 | 1,309.00 | 1,269.00 | 1,269.00 | 1,268.68 | 319,364 |
| Jul 25, 2024 | 1,320.00 | 1,330.00 | 1,307.00 | 1,316.00 | 1,315.67 | 1,152,930 |
| Jul 24, 2024 | 1,313.00 | 1,367.00 | 1,313.00 | 1,341.00 | 1,340.66 | 930,956 |
| Jul 23, 2024 | 1,319.00 | 1,332.00 | 1,310.00 | 1,324.00 | 1,323.67 | 533,270 |
| Jul 22, 2024 | 1,331.00 | 1,365.00 | 1,318.00 | 1,326.00 | 1,325.67 | 979,012 |
| Jul 21, 2024 | 1,304.00 | 1,335.00 | 1,303.00 | 1,316.00 | 1,315.67 | 193,283 |
| Jul 18, 2024 | 1,311.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,334.66 | 661,653 |
| Jul 17, 2024 | 1,289.00 | 1,320.00 | 1,289.00 | 1,315.00 | 1,314.67 | 347,898 |
| Jul 16, 2024 | 1,277.00 | 1,302.00 | 1,262.00 | 1,302.00 | 1,301.67 | 543,384 |
| Jul 15, 2024 | 1,348.00 | 1,348.00 | 1,280.00 | 1,285.00 | 1,284.68 | 635,089 |
| Jul 14, 2024 | 1,330.00 | 1,348.00 | 1,317.00 | 1,327.00 | 1,326.67 | 878,161 |
| Jul 11, 2024 | 1,350.00 | 1,365.00 | 1,314.00 | 1,348.00 | 1,347.66 | 893,667 |
| Jul 10, 2024 | 1,324.00 | 1,341.00 | 1,308.00 | 1,340.00 | 1,339.66 | 1,328,324 |
| Jul 9, 2024 | 1,311.00 | 1,339.00 | 1,310.00 | 1,324.00 | 1,323.67 | 668,899 |
| Jul 8, 2024 | 1,352.00 | 1,368.00 | 1,317.00 | 1,325.00 | 1,324.67 | 505,181 |
| Jul 7, 2024 | 1,385.00 | 1,385.00 | 1,355.00 | 1,370.00 | 1,369.65 | 1,040,849 |
| Jul 4, 2024 | 1,326.00 | 1,364.00 | 1,315.00 | 1,355.00 | 1,354.66 | 709,105 |
| Jul 3, 2024 | 1,320.00 | 1,330.00 | 1,289.00 | 1,303.00 | 1,302.67 | 466,709 |
| Jul 2, 2024 | 1,330.00 | 1,341.00 | 1,287.00 | 1,317.00 | 1,316.67 | 788,328 |
| Jul 1, 2024 | 1,395.00 | 1,395.00 | 1,320.00 | 1,343.00 | 1,342.66 | 876,706 |
| Jun 30, 2024 | 1,379.00 | 1,402.00 | 1,379.00 | 1,395.00 | 1,394.65 | 474,401 |
| Jun 27, 2024 | 1,420.00 | 1,423.00 | 1,393.00 | 1,415.00 | 1,414.64 | 1,324,054 |
| Jun 26, 2024 | 1,385.00 | 1,428.00 | 1,385.00 | 1,428.00 | 1,427.64 | 456,899 |
| Jun 25, 2024 | 1,375.00 | 1,418.00 | 1,373.00 | 1,385.00 | 1,384.65 | 390,676 |
| Jun 24, 2024 | 1,388.00 | 1,402.00 | 1,373.00 | 1,385.00 | 1,384.65 | 346,256 |
| Jun 23, 2024 | 1,393.00 | 1,406.00 | 1,375.00 | 1,388.00 | 1,387.65 | 282,308 |
| Jun 20, 2024 | 1,430.00 | 1,432.00 | 1,396.00 | 1,410.00 | 1,409.64 | 1,748,475 |
| Jun 19, 2024 | 1,456.00 | 1,456.00 | 1,418.00 | 1,435.00 | 1,434.64 | 1,613,860 |
| Jun 18, 2024 | 1,470.00 | 1,479.00 | 1,426.00 | 1,426.00 | 1,425.64 | 380,210 |
| Jun 17, 2024 | 1,401.00 | 1,475.00 | 1,401.00 | 1,469.00 | 1,468.63 | 537,224 |
| Jun 16, 2024 | 1,440.00 | 1,465.00 | 1,409.00 | 1,410.00 | 1,409.64 | 156,379 |
| Jun 13, 2024 | 1,459.00 | 1,480.00 | 1,423.00 | 1,432.00 | 1,431.64 | 389,214 |
| Jun 10, 2024 | 1,431.00 | 1,464.00 | 1,415.00 | 1,443.00 | 1,442.64 | 1,147,774 |
| Jun 9, 2024 | 1,433.00 | 1,458.00 | 1,400.00 | 1,445.00 | 1,444.64 | 711,310 |
| Jun 6, 2024 | 1,476.00 | 1,485.00 | 1,440.00 | 1,450.00 | 1,449.63 | 1,436,816 |
| Jun 5, 2024 | 1,516.00 | 1,539.00 | 1,479.00 | 1,490.00 | 1,489.62 | 1,288,832 |
| Jun 4, 2024 | 10.00 Dividend | |||||
| Jun 4, 2024 | 1,521.00 | 1,539.00 | 1,492.00 | 1,516.00 | 1,515.62 | 747,823 |
| Jun 3, 2024 | 1,540.00 | 1,560.00 | 1,502.00 | 1,544.00 | 1,543.51 | 1,495,689 |
| Jun 2, 2024 | 1,540.00 | 1,577.00 | 1,534.00 | 1,540.00 | 1,539.51 | 566,579 |
| May 30, 2024 | 1,471.00 | 1,536.00 | 1,471.00 | 1,532.00 | 1,531.51 | 1,386,731 |
| May 29, 2024 | 1,506.00 | 1,533.00 | 1,482.00 | 1,482.00 | 1,481.53 | 362,765 |
| May 28, 2024 | 1,484.00 | 1,523.00 | 1,480.00 | 1,517.00 | 1,516.52 | 650,829 |
| May 27, 2024 | 1,496.00 | 1,511.00 | 1,478.00 | 1,484.00 | 1,483.53 | 255,166 |
| May 26, 2024 | 1,497.00 | 1,500.00 | 1,484.00 | 1,495.00 | 1,494.53 | 159,194 |
| May 23, 2024 | 1,506.00 | 1,522.00 | 1,470.00 | 1,472.00 | 1,471.53 | 1,188,463 |
| May 22, 2024 | 1,535.00 | 1,546.00 | 1,480.00 | 1,506.00 | 1,505.52 | 858,116 |
| May 21, 2024 | 1,540.00 | 1,553.00 | 1,500.00 | 1,520.00 | 1,519.52 | 896,208 |
| May 20, 2024 | 1,500.00 | 1,550.00 | 1,474.00 | 1,543.00 | 1,542.51 | 1,152,177 |
| May 19, 2024 | 1,563.00 | 1,570.00 | 1,494.00 | 1,497.00 | 1,496.53 | 667,951 |
| May 16, 2024 | 1,536.00 | 1,565.00 | 1,517.00 | 1,550.00 | 1,549.51 | 988,092 |
| May 15, 2024 | 1,515.00 | 1,559.00 | 1,511.00 | 1,536.00 | 1,535.51 | 703,070 |
| May 12, 2024 | 1,505.00 | 1,560.00 | 1,502.00 | 1,528.00 | 1,527.52 | 791,334 |
| May 9, 2024 | 1,501.00 | 1,535.00 | 1,476.00 | 1,521.00 | 1,520.52 | 1,243,394 |
| May 8, 2024 | 1,456.00 | 1,503.00 | 1,441.00 | 1,501.00 | 1,500.52 | 661,798 |
| May 7, 2024 | 1,463.00 | 1,463.00 | 1,441.00 | 1,456.00 | 1,455.54 | 770,021 |
| May 6, 2024 | 1,451.00 | 1,457.00 | 1,424.00 | 1,449.00 | 1,448.54 | 622,479 |
| May 5, 2024 | 1,470.00 | 1,489.00 | 1,455.00 | 1,467.00 | 1,466.53 | 303,516 |
| May 2, 2024 | 1,417.00 | 1,455.00 | 1,413.00 | 1,448.00 | 1,447.54 | 2,176,026 |
| May 1, 2024 | 1,396.00 | 1,418.00 | 1,393.00 | 1,410.00 | 1,409.55 | 435,407 |
| Apr 30, 2024 | 1,407.00 | 1,416.00 | 1,382.00 | 1,401.00 | 1,400.56 | 1,000,226 |
| Apr 25, 2024 | 1,399.00 | 1,419.00 | 1,390.00 | 1,400.00 | 1,399.56 | 1,450,505 |
| Apr 24, 2024 | 1,458.00 | 1,465.00 | 1,391.00 | 1,397.00 | 1,396.56 | 702,031 |
| Apr 21, 2024 | 1,458.00 | 1,463.00 | 1,421.00 | 1,436.00 | 1,435.54 | 731,983 |
| Apr 18, 2024 | 1,398.00 | 1,440.00 | 1,392.00 | 1,435.00 | 1,434.55 | 1,965,913 |
| Apr 17, 2024 | 1,418.00 | 1,434.00 | 1,398.00 | 1,398.00 | 1,397.56 | 802,505 |
| Apr 16, 2024 | 1,357.00 | 1,415.00 | 1,357.00 | 1,411.00 | 1,410.55 | 836,624 |
| Apr 15, 2024 | 1,410.00 | 1,449.00 | 1,396.00 | 1,396.00 | 1,395.56 | 969,601 |
| Apr 14, 2024 | 1,359.00 | 1,400.00 | 1,334.00 | 1,390.00 | 1,389.56 | 469,743 |
| Apr 11, 2024 | 1,325.00 | 1,350.00 | 1,310.00 | 1,333.00 | 1,332.58 | 596,101 |
| Apr 10, 2024 | 1,363.00 | 1,367.00 | 1,330.00 | 1,335.00 | 1,334.58 | 233,482 |
Related Tickers
ENLT.TA Enlight Renewable Energy Ltd
5,521.00
+3.02%
DORL.TA Doral Group Renewable Energy Resources Ltd
1,120.00
+1.36%
PUQ.HM Westbridge Renewable Energy Corp
0.3760
-2.08%
RAMPF Polaris Renewable Energy Inc.
7.83
0.00%
DORE.L Downing Renewables & Infrastructure Trust PLC
72.00
+0.14%
ENLT Enlight Renewable Energy Ltd
14.88
+2.94%
WEB.V Westbridge Renewable Energy Corp.
0.6100
+3.39%
PIF.TO Polaris Renewable Energy Inc.
11.43
+1.87%
ADANIGREEN.NS Adani Green Energy Limited
893.65
+3.82%
ORA Ormat Technologies, Inc.
70.03
+2.19%