Tel Aviv - Delayed Quote ILA
Hilan Ltd. (HLAN.TA)
23,550.00
+370.00
+(1.60%)
At close: 5:24:34 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 23, 2025 | 23,430.00 | 23,600.00 | 23,430.00 | 23,550.00 | 23,550.00 | 53,674 |
| Apr 22, 2025 | 23,330.00 | 23,480.00 | 23,080.00 | 23,180.00 | 23,180.00 | 47,576 |
| Apr 21, 2025 | 23,680.00 | 23,680.00 | 23,180.00 | 23,180.00 | 23,180.00 | 22,125 |
| Apr 20, 2025 | 23,580.00 | 23,750.00 | 23,390.00 | 23,680.00 | 23,680.00 | 6,214 |
| Apr 17, 2025 | 23,790.00 | 23,950.00 | 23,500.00 | 23,500.00 | 23,500.00 | 30,770 |
| Apr 16, 2025 | 23,660.00 | 23,860.00 | 23,550.00 | 23,790.00 | 23,790.00 | 19,545 |
| Apr 15, 2025 | 23,420.00 | 23,840.00 | 23,350.00 | 23,690.00 | 23,690.00 | 28,261 |
| Apr 14, 2025 | 23,160.00 | 23,450.00 | 23,150.00 | 23,380.00 | 23,380.00 | 18,734 |
| Apr 10, 2025 | 23,100.00 | 23,270.00 | 22,710.00 | 22,980.00 | 22,980.00 | 64,475 |
| Apr 9, 2025 | 22,680.00 | 23,010.00 | 21,800.00 | 22,510.00 | 22,510.00 | 37,611 |
| Apr 8, 2025 | 22,430.00 | 23,050.00 | 22,430.00 | 22,830.00 | 22,830.00 | 23,107 |
| Apr 7, 2025 | 200 Dividend | |||||
| Apr 7, 2025 | 22,300.00 | 22,630.00 | 21,420.00 | 22,550.00 | 22,550.00 | 29,090 |
| Apr 6, 2025 | 23,090.00 | 23,090.00 | 22,290.00 | 22,510.00 | 22,508.00 | 15,662 |
| Apr 3, 2025 | 23,550.00 | 23,550.00 | 23,200.00 | 23,440.00 | 23,437.92 | 36,027 |
| Apr 2, 2025 | 22,630.00 | 23,930.00 | 22,630.00 | 23,550.00 | 23,547.91 | 21,220 |
| Apr 1, 2025 | 22,740.00 | 23,110.00 | 22,590.00 | 22,630.00 | 22,627.99 | 18,482 |
| Mar 31, 2025 | 22,750.00 | 23,080.00 | 22,630.00 | 22,740.00 | 22,737.98 | 40,462 |
| Mar 30, 2025 | 22,940.00 | 23,190.00 | 22,800.00 | 22,920.00 | 22,917.96 | 7,307 |
| Mar 27, 2025 | 22,750.00 | 23,060.00 | 22,430.00 | 23,000.00 | 22,997.96 | 23,425 |
| Mar 26, 2025 | 22,760.00 | 23,000.00 | 22,650.00 | 22,750.00 | 22,747.98 | 32,552 |
| Mar 25, 2025 | 22,580.00 | 22,970.00 | 22,580.00 | 22,760.00 | 22,757.98 | 31,364 |
| Mar 24, 2025 | 22,300.00 | 22,690.00 | 22,300.00 | 22,580.00 | 22,577.99 | 45,374 |
| Mar 23, 2025 | 22,890.00 | 22,890.00 | 22,060.00 | 22,300.00 | 22,298.02 | 22,010 |
| Mar 20, 2025 | 23,030.00 | 23,350.00 | 22,700.00 | 22,890.00 | 22,887.96 | 57,971 |
| Mar 19, 2025 | 23,140.00 | 23,200.00 | 22,590.00 | 22,940.00 | 22,937.96 | 48,108 |
| Mar 18, 2025 | 23,950.00 | 24,060.00 | 22,570.00 | 22,750.00 | 22,747.98 | 63,357 |
| Mar 17, 2025 | 23,950.00 | 23,950.00 | 23,550.00 | 23,850.00 | 23,847.88 | 31,421 |
| Mar 16, 2025 | 23,310.00 | 23,800.00 | 23,310.00 | 23,800.00 | 23,797.88 | 8,961 |
| Mar 13, 2025 | 23,310.00 | 23,740.00 | 23,310.00 | 23,310.00 | 23,307.93 | 18,757 |
| Mar 12, 2025 | 23,010.00 | 23,560.00 | 23,010.00 | 23,470.00 | 23,467.91 | 30,785 |
| Mar 11, 2025 | 22,530.00 | 23,150.00 | 22,220.00 | 23,010.00 | 23,007.96 | 32,741 |
| Mar 10, 2025 | 22,780.00 | 22,970.00 | 22,440.00 | 22,550.00 | 22,548.00 | 11,133 |
| Mar 9, 2025 | 22,550.00 | 22,940.00 | 22,480.00 | 22,880.00 | 22,877.97 | 8,051 |
| Mar 6, 2025 | 22,970.00 | 22,970.00 | 22,470.00 | 22,600.00 | 22,597.99 | 38,411 |
| Mar 5, 2025 | 22,670.00 | 23,160.00 | 22,670.00 | 22,790.00 | 22,787.97 | 21,432 |
| Mar 4, 2025 | 23,070.00 | 23,170.00 | 22,530.00 | 22,670.00 | 22,667.98 | 29,439 |
| Mar 3, 2025 | 22,910.00 | 23,480.00 | 22,910.00 | 23,070.00 | 23,067.95 | 47,227 |
| Mar 2, 2025 | 22,890.00 | 22,910.00 | 22,550.00 | 22,910.00 | 22,907.96 | 11,502 |
| Feb 27, 2025 | 23,070.00 | 23,220.00 | 22,680.00 | 22,890.00 | 22,887.96 | 26,685 |
| Feb 26, 2025 | 23,400.00 | 23,400.00 | 23,070.00 | 23,070.00 | 23,067.95 | 13,050 |
| Feb 25, 2025 | 23,140.00 | 23,480.00 | 23,050.00 | 23,100.00 | 23,097.95 | 38,168 |
| Feb 24, 2025 | 23,130.00 | 23,450.00 | 22,970.00 | 23,270.00 | 23,267.93 | 31,212 |
| Feb 23, 2025 | 23,290.00 | 23,290.00 | 22,730.00 | 23,130.00 | 23,127.95 | 7,533 |
| Feb 20, 2025 | 23,660.00 | 23,660.00 | 23,190.00 | 23,290.00 | 23,287.93 | 21,624 |
| Feb 19, 2025 | 23,480.00 | 23,740.00 | 23,190.00 | 23,480.00 | 23,477.91 | 20,083 |
| Feb 18, 2025 | 23,070.00 | 23,850.00 | 22,970.00 | 23,480.00 | 23,477.91 | 74,681 |
| Feb 17, 2025 | 23,260.00 | 23,340.00 | 23,030.00 | 23,070.00 | 23,067.95 | 22,382 |
| Feb 16, 2025 | 23,270.00 | 23,270.00 | 22,980.00 | 23,260.00 | 23,257.93 | 7,210 |
| Feb 13, 2025 | 23,070.00 | 23,400.00 | 23,030.00 | 23,270.00 | 23,267.93 | 23,760 |
| Feb 12, 2025 | 23,140.00 | 23,150.00 | 22,870.00 | 23,070.00 | 23,067.95 | 21,590 |
| Feb 11, 2025 | 23,100.00 | 23,480.00 | 22,820.00 | 23,140.00 | 23,137.94 | 73,739 |
| Feb 10, 2025 | 22,600.00 | 23,100.00 | 22,600.00 | 23,100.00 | 23,097.95 | 51,446 |
| Feb 9, 2025 | 22,570.00 | 22,570.00 | 22,030.00 | 22,570.00 | 22,567.99 | 18,919 |
| Feb 6, 2025 | 23,050.00 | 23,100.00 | 22,570.00 | 22,570.00 | 22,567.99 | 133,912 |
| Feb 5, 2025 | 22,600.00 | 23,060.00 | 22,500.00 | 23,060.00 | 23,057.95 | 77,194 |
| Feb 4, 2025 | 22,410.00 | 22,660.00 | 22,320.00 | 22,600.00 | 22,597.99 | 46,350 |
| Feb 3, 2025 | 22,440.00 | 22,440.00 | 21,870.00 | 22,410.00 | 22,408.01 | 32,429 |
| Feb 2, 2025 | 22,760.00 | 22,760.00 | 21,770.00 | 22,480.00 | 22,478.00 | 17,386 |
| Jan 30, 2025 | 22,510.00 | 22,880.00 | 22,360.00 | 22,440.00 | 22,438.01 | 58,655 |
| Jan 29, 2025 | 22,650.00 | 22,660.00 | 22,240.00 | 22,590.00 | 22,587.99 | 34,897 |
| Jan 28, 2025 | 22,070.00 | 22,430.00 | 21,950.00 | 22,420.00 | 22,418.01 | 38,132 |
| Jan 27, 2025 | 22,110.00 | 22,200.00 | 21,920.00 | 22,070.00 | 22,068.04 | 27,170 |
| Jan 26, 2025 | 22,080.00 | 22,630.00 | 22,080.00 | 22,410.00 | 22,408.01 | 30,128 |
| Jan 23, 2025 | 22,300.00 | 22,490.00 | 22,070.00 | 22,370.00 | 22,368.01 | 57,014 |
| Jan 22, 2025 | 22,550.00 | 22,800.00 | 22,420.00 | 22,550.00 | 22,548.00 | 78,932 |
| Jan 21, 2025 | 22,600.00 | 22,770.00 | 22,320.00 | 22,550.00 | 22,548.00 | 33,616 |
| Jan 20, 2025 | 22,860.00 | 22,860.00 | 22,370.00 | 22,600.00 | 22,597.99 | 28,567 |
| Jan 19, 2025 | 22,500.00 | 22,860.00 | 22,280.00 | 22,860.00 | 22,857.97 | 14,681 |
| Jan 16, 2025 | 22,400.00 | 22,700.00 | 22,320.00 | 22,580.00 | 22,577.99 | 72,939 |
| Jan 15, 2025 | 21,850.00 | 22,400.00 | 21,610.00 | 22,400.00 | 22,398.01 | 26,827 |
| Jan 14, 2025 | 21,800.00 | 22,230.00 | 21,700.00 | 21,850.00 | 21,848.06 | 35,569 |
| Jan 13, 2025 | 22,300.00 | 22,340.00 | 21,700.00 | 21,800.00 | 21,798.06 | 29,445 |
| Jan 12, 2025 | 22,400.00 | 22,400.00 | 21,950.00 | 22,240.00 | 22,238.02 | 9,448 |
| Jan 9, 2025 | 22,460.00 | 22,770.00 | 22,260.00 | 22,400.00 | 22,398.01 | 78,010 |
| Jan 8, 2025 | 21,620.00 | 22,460.00 | 21,430.00 | 22,460.00 | 22,458.00 | 97,935 |
| Jan 7, 2025 | 21,890.00 | 21,890.00 | 21,480.00 | 21,700.00 | 21,698.07 | 27,641 |
| Jan 6, 2025 | 21,560.00 | 21,770.00 | 21,160.00 | 21,700.00 | 21,698.07 | 155,412 |
| Jan 5, 2025 | 21,800.00 | 21,970.00 | 21,530.00 | 21,640.00 | 21,638.08 | 14,797 |
| Jan 2, 2025 | 21,810.00 | 21,810.00 | 21,490.00 | 21,800.00 | 21,798.06 | 13,938 |
| Jan 1, 2025 | 21,630.00 | 21,750.00 | 21,440.00 | 21,600.00 | 21,598.08 | 26,196 |
| Dec 31, 2024 | 21,890.00 | 22,170.00 | 21,500.00 | 21,630.00 | 21,628.08 | 40,784 |
| Dec 30, 2024 | 21,840.00 | 21,940.00 | 21,450.00 | 21,890.00 | 21,888.05 | 78,808 |
| Dec 29, 2024 | 21,890.00 | 21,890.00 | 21,330.00 | 21,840.00 | 21,838.06 | 45,463 |
| Dec 26, 2024 | 22,250.00 | 22,460.00 | 21,560.00 | 21,900.00 | 21,898.05 | 61,724 |
| Dec 25, 2024 | 22,670.00 | 22,670.00 | 22,010.00 | 22,250.00 | 22,248.02 | 14,548 |
| Dec 24, 2024 | 22,870.00 | 22,990.00 | 22,500.00 | 22,670.00 | 22,667.98 | 20,630 |
| Dec 23, 2024 | 22,950.00 | 23,000.00 | 22,810.00 | 22,870.00 | 22,867.97 | 31,428 |
| Dec 22, 2024 | 22,900.00 | 22,990.00 | 22,900.00 | 22,990.00 | 22,987.96 | 6,622 |
| Dec 19, 2024 | 22,840.00 | 23,040.00 | 22,560.00 | 22,900.00 | 22,897.96 | 105,770 |
| Dec 18, 2024 | 23,020.00 | 23,070.00 | 22,830.00 | 23,060.00 | 23,057.95 | 30,167 |
| Dec 17, 2024 | 22,900.00 | 23,070.00 | 22,720.00 | 23,020.00 | 23,017.96 | 30,317 |
| Dec 16, 2024 | 22,670.00 | 23,020.00 | 22,390.00 | 22,900.00 | 22,897.96 | 61,172 |
| Dec 15, 2024 | 22,780.00 | 22,780.00 | 22,050.00 | 22,400.00 | 22,398.01 | 25,609 |
| Dec 12, 2024 | 22,690.00 | 22,970.00 | 22,530.00 | 22,780.00 | 22,777.97 | 59,567 |
| Dec 11, 2024 | 22,010.00 | 22,810.00 | 21,980.00 | 22,810.00 | 22,807.97 | 118,665 |
| Dec 10, 2024 | 22,600.00 | 22,600.00 | 22,050.00 | 22,110.00 | 22,108.04 | 39,355 |
| Dec 9, 2024 | 22,040.00 | 22,580.00 | 21,860.00 | 22,500.00 | 22,498.00 | 64,730 |
| Dec 8, 2024 | 21,870.00 | 22,170.00 | 21,870.00 | 22,040.00 | 22,038.04 | 26,847 |
| Dec 5, 2024 | 22,000.00 | 22,000.00 | 21,420.00 | 21,840.00 | 21,838.06 | 48,449 |
| Dec 4, 2024 | 21,790.00 | 22,080.00 | 21,700.00 | 22,000.00 | 21,998.04 | 36,801 |
| Dec 3, 2024 | 21,370.00 | 22,100.00 | 21,260.00 | 21,910.00 | 21,908.05 | 60,819 |
| Dec 2, 2024 | 21,390.00 | 21,480.00 | 21,230.00 | 21,370.00 | 21,368.10 | 29,641 |
| Dec 1, 2024 | 20,850.00 | 21,390.00 | 20,810.00 | 21,390.00 | 21,388.10 | 21,349 |
| Nov 28, 2024 | 21,170.00 | 21,590.00 | 21,020.00 | 21,150.00 | 21,148.12 | 49,419 |
| Nov 27, 2024 | 21,490.00 | 21,630.00 | 21,190.00 | 21,300.00 | 21,298.11 | 37,929 |
| Nov 26, 2024 | 21,220.00 | 21,600.00 | 21,220.00 | 21,580.00 | 21,578.08 | 59,747 |
| Nov 25, 2024 | 20,610.00 | 21,640.00 | 20,530.00 | 21,500.00 | 21,498.09 | 106,997 |
| Nov 24, 2024 | 20,470.00 | 20,790.00 | 20,040.00 | 20,610.00 | 20,608.17 | 91,704 |
| Nov 21, 2024 | 21,410.00 | 21,410.00 | 20,100.00 | 20,400.00 | 20,398.19 | 173,872 |
| Nov 20, 2024 | 21,530.00 | 22,250.00 | 21,530.00 | 21,890.00 | 21,888.05 | 78,299 |
| Nov 19, 2024 | 21,640.00 | 21,810.00 | 21,370.00 | 21,530.00 | 21,528.09 | 42,456 |
| Nov 18, 2024 | 21,420.00 | 22,000.00 | 21,420.00 | 21,850.00 | 21,848.06 | 86,001 |
| Nov 17, 2024 | 21,340.00 | 21,820.00 | 21,170.00 | 21,820.00 | 21,818.06 | 53,728 |
| Nov 14, 2024 | 20,730.00 | 21,410.00 | 20,610.00 | 21,340.00 | 21,338.10 | 97,311 |
| Nov 13, 2024 | 20,510.00 | 20,980.00 | 20,500.00 | 20,730.00 | 20,728.16 | 42,183 |
| Nov 12, 2024 | 20,690.00 | 20,770.00 | 20,520.00 | 20,710.00 | 20,708.16 | 30,595 |
| Nov 11, 2024 | 20,840.00 | 21,050.00 | 20,570.00 | 20,690.00 | 20,688.16 | 28,626 |
| Nov 10, 2024 | 20,520.00 | 20,940.00 | 20,300.00 | 20,840.00 | 20,838.15 | 24,969 |
| Nov 7, 2024 | 20,540.00 | 20,890.00 | 20,350.00 | 20,500.00 | 20,498.18 | 155,598 |
| Nov 6, 2024 | 20,600.00 | 20,850.00 | 20,460.00 | 20,540.00 | 20,538.17 | 22,379 |
| Nov 5, 2024 | 20,910.00 | 20,910.00 | 20,420.00 | 20,600.00 | 20,598.17 | 35,174 |
| Nov 4, 2024 | 20,430.00 | 20,620.00 | 20,170.00 | 20,600.00 | 20,598.17 | 17,500 |
| Nov 3, 2024 | 20,480.00 | 20,720.00 | 20,150.00 | 20,450.00 | 20,448.18 | 14,133 |
| Oct 31, 2024 | 20,410.00 | 20,600.00 | 20,180.00 | 20,480.00 | 20,478.18 | 87,240 |
| Oct 30, 2024 | 19,990.00 | 20,640.00 | 19,850.00 | 20,580.00 | 20,578.17 | 117,942 |
| Oct 29, 2024 | 19,710.00 | 19,990.00 | 19,530.00 | 19,990.00 | 19,988.22 | 23,193 |
| Oct 28, 2024 | 19,810.00 | 19,880.00 | 19,530.00 | 19,710.00 | 19,708.25 | 15,901 |
| Oct 27, 2024 | 20,000.00 | 20,150.00 | 19,720.00 | 19,940.00 | 19,938.23 | 15,700 |
| Oct 22, 2024 | 19,990.00 | 19,990.00 | 19,760.00 | 19,900.00 | 19,898.23 | 18,501 |
| Oct 21, 2024 | 19,800.00 | 20,050.00 | 19,630.00 | 19,850.00 | 19,848.24 | 56,343 |
| Oct 20, 2024 | 19,750.00 | 20,000.00 | 19,600.00 | 19,850.00 | 19,848.24 | 65,140 |
| Oct 15, 2024 | 19,140.00 | 19,680.00 | 18,810.00 | 19,450.00 | 19,448.27 | 69,533 |
| Oct 14, 2024 | 19,160.00 | 19,370.00 | 18,990.00 | 19,110.00 | 19,108.30 | 23,748 |
| Oct 13, 2024 | 18,810.00 | 19,000.00 | 18,570.00 | 18,930.00 | 18,928.32 | 16,738 |
| Oct 10, 2024 | 19,300.00 | 19,520.00 | 18,720.00 | 18,790.00 | 18,788.33 | 32,505 |
| Oct 9, 2024 | 19,180.00 | 19,500.00 | 19,000.00 | 19,300.00 | 19,298.29 | 25,786 |
| Oct 8, 2024 | 19,700.00 | 19,890.00 | 19,180.00 | 19,180.00 | 19,178.29 | 25,175 |
| Oct 7, 2024 | 19,500.00 | 19,710.00 | 19,400.00 | 19,700.00 | 19,698.25 | 15,268 |
| Oct 6, 2024 | 19,520.00 | 19,750.00 | 19,230.00 | 19,500.00 | 19,498.27 | 16,595 |
| Oct 1, 2024 | 19,350.00 | 20,360.00 | 19,340.00 | 19,520.00 | 19,518.27 | 61,178 |
| Sep 30, 2024 | 19,120.00 | 19,660.00 | 19,120.00 | 19,560.00 | 19,558.26 | 26,682 |
| Sep 29, 2024 | 19,260.00 | 19,830.00 | 19,160.00 | 19,500.00 | 19,498.27 | 16,994 |
| Sep 26, 2024 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,098.30 | - |
| Sep 25, 2024 | 19,280.00 | 19,280.00 | 18,790.00 | 19,100.00 | 19,098.30 | 18,552 |
| Sep 24, 2024 | 18,830.00 | 19,360.00 | 18,710.00 | 19,020.00 | 19,018.31 | 28,113 |
| Sep 23, 2024 | 18,700.00 | 18,890.00 | 18,580.00 | 18,750.00 | 18,748.33 | 33,269 |
| Sep 22, 2024 | 18,700.00 | 18,870.00 | 18,610.00 | 18,700.00 | 18,698.34 | 11,596 |
| Sep 19, 2024 | 19,020.00 | 19,090.00 | 18,600.00 | 18,700.00 | 18,698.34 | 17,953 |
| Sep 18, 2024 | 18,790.00 | 19,060.00 | 18,680.00 | 18,890.00 | 18,888.32 | 9,817 |
| Sep 17, 2024 | 19,100.00 | 19,170.00 | 18,470.00 | 18,790.00 | 18,788.33 | 129,748 |
| Sep 16, 2024 | 19,150.00 | 19,560.00 | 19,000.00 | 19,150.00 | 19,148.30 | 15,499 |
| Sep 15, 2024 | 19,570.00 | 19,570.00 | 19,190.00 | 19,450.00 | 19,448.27 | 15,259 |
| Sep 12, 2024 | 19,020.00 | 19,600.00 | 19,020.00 | 19,570.00 | 19,568.26 | 13,593 |
| Sep 11, 2024 | 19,200.00 | 19,450.00 | 19,050.00 | 19,260.00 | 19,258.29 | 17,118 |
| Sep 10, 2024 | 19,440.00 | 19,660.00 | 19,190.00 | 19,190.00 | 19,188.29 | 20,532 |
| Sep 9, 2024 | 19,330.00 | 19,590.00 | 19,010.00 | 19,460.00 | 19,458.27 | 32,981 |
| Sep 8, 2024 | 19,900.00 | 19,900.00 | 19,370.00 | 19,370.00 | 19,368.28 | 9,531 |
| Sep 5, 2024 | 19,630.00 | 19,630.00 | 19,630.00 | 19,630.00 | 19,628.26 | - |
| Sep 4, 2024 | 19,790.00 | 19,800.00 | 19,290.00 | 19,630.00 | 19,628.26 | 16,780 |
| Sep 3, 2024 | 150 Dividend | |||||
| Sep 3, 2024 | 20,030.00 | 20,140.00 | 19,790.00 | 19,790.00 | 19,788.24 | 21,891 |
| Sep 2, 2024 | 19,520.00 | 20,340.00 | 19,520.00 | 20,180.00 | 20,176.71 | 81,201 |
| Sep 1, 2024 | 19,470.00 | 20,000.00 | 19,400.00 | 19,760.00 | 19,756.78 | 9,328 |
| Aug 29, 2024 | 19,450.00 | 19,750.00 | 19,380.00 | 19,620.00 | 19,616.80 | 13,761 |
| Aug 28, 2024 | 19,640.00 | 19,980.00 | 19,530.00 | 19,780.00 | 19,776.77 | 24,479 |
| Aug 27, 2024 | 19,910.00 | 20,020.00 | 19,660.00 | 19,660.00 | 19,656.79 | 14,851 |
| Aug 26, 2024 | 20,190.00 | 20,240.00 | 19,720.00 | 19,910.00 | 19,906.75 | 20,687 |
| Aug 25, 2024 | 19,550.00 | 20,180.00 | 19,530.00 | 20,180.00 | 20,176.71 | 7,451 |
| Aug 22, 2024 | 19,840.00 | 19,980.00 | 19,610.00 | 19,650.00 | 19,646.79 | 10,696 |
| Aug 21, 2024 | 19,980.00 | 19,870.00 | 19,550.00 | 19,840.00 | 19,836.76 | 9,910 |
| Aug 20, 2024 | 19,880.00 | 20,250.00 | 19,790.00 | 19,980.00 | 19,976.74 | 22,901 |
| Aug 19, 2024 | 20,210.00 | 20,220.00 | 19,650.00 | 19,860.00 | 19,856.76 | 27,175 |
| Aug 18, 2024 | 20,120.00 | 20,350.00 | 20,120.00 | 20,210.00 | 20,206.70 | 12,291 |
| Aug 15, 2024 | 20,070.00 | 20,400.00 | 19,990.00 | 20,260.00 | 20,256.69 | 17,383 |
| Aug 14, 2024 | 19,830.00 | 20,200.00 | 19,450.00 | 20,070.00 | 20,066.72 | 32,261 |
| Aug 12, 2024 | 20,120.00 | 20,150.00 | 19,800.00 | 19,800.00 | 19,796.77 | 14,097 |
| Aug 11, 2024 | 20,160.00 | 20,550.00 | 20,030.00 | 20,410.00 | 20,406.67 | 11,189 |
| Aug 8, 2024 | 19,790.00 | 20,170.00 | 19,560.00 | 20,160.00 | 20,156.71 | 11,413 |
| Aug 7, 2024 | 19,220.00 | 19,980.00 | 19,220.00 | 19,790.00 | 19,786.77 | 18,077 |
| Aug 6, 2024 | 19,600.00 | 19,810.00 | 19,020.00 | 19,420.00 | 19,416.83 | 15,354 |
| Aug 5, 2024 | 19,500.00 | 19,580.00 | 19,130.00 | 19,390.00 | 19,386.84 | 23,591 |
| Aug 4, 2024 | 19,520.00 | 19,900.00 | 19,100.00 | 19,900.00 | 19,896.75 | 14,329 |
| Aug 1, 2024 | 20,160.00 | 20,520.00 | 19,900.00 | 20,150.00 | 20,146.71 | 216,087 |
| Jul 31, 2024 | 19,920.00 | 20,390.00 | 19,810.00 | 20,330.00 | 20,326.68 | 26,372 |
| Jul 30, 2024 | 20,020.00 | 20,310.00 | 19,960.00 | 20,110.00 | 20,106.72 | 36,480 |
| Jul 29, 2024 | 20,090.00 | 20,430.00 | 20,010.00 | 20,230.00 | 20,226.70 | 28,368 |
| Jul 28, 2024 | 20,200.00 | 20,410.00 | 20,000.00 | 20,390.00 | 20,386.67 | 19,378 |
| Jul 25, 2024 | 20,540.00 | 20,810.00 | 20,340.00 | 20,700.00 | 20,696.62 | 53,010 |
| Jul 24, 2024 | 20,780.00 | 20,970.00 | 20,550.00 | 20,760.00 | 20,756.61 | 32,973 |
| Jul 23, 2024 | 20,660.00 | 20,990.00 | 20,390.00 | 20,990.00 | 20,986.57 | 35,796 |
| Jul 22, 2024 | 20,410.00 | 20,700.00 | 20,380.00 | 20,660.00 | 20,656.63 | 18,367 |
| Jul 21, 2024 | 20,470.00 | 20,770.00 | 20,310.00 | 20,410.00 | 20,406.67 | 12,451 |
| Jul 18, 2024 | 20,510.00 | 20,770.00 | 20,440.00 | 20,600.00 | 20,596.64 | 34,450 |
| Jul 17, 2024 | 20,470.00 | 20,710.00 | 20,390.00 | 20,510.00 | 20,506.65 | 27,529 |
| Jul 16, 2024 | 20,610.00 | 20,690.00 | 20,390.00 | 20,690.00 | 20,686.63 | 26,205 |
| Jul 15, 2024 | 20,840.00 | 20,980.00 | 20,450.00 | 20,610.00 | 20,606.64 | 27,437 |
| Jul 14, 2024 | 20,700.00 | 21,100.00 | 20,700.00 | 20,840.00 | 20,836.60 | 7,397 |
| Jul 11, 2024 | 21,300.00 | 21,300.00 | 20,740.00 | 20,960.00 | 20,956.58 | 40,261 |
| Jul 10, 2024 | 21,320.00 | 21,320.00 | 20,660.00 | 20,930.00 | 20,926.59 | 14,573 |
| Jul 9, 2024 | 20,990.00 | 21,200.00 | 20,700.00 | 21,110.00 | 21,106.55 | 28,728 |
| Jul 8, 2024 | 21,140.00 | 21,900.00 | 20,690.00 | 20,990.00 | 20,986.57 | 23,881 |
| Jul 7, 2024 | 20,660.00 | 21,920.00 | 20,660.00 | 21,410.00 | 21,406.51 | 34,671 |
| Jul 4, 2024 | 20,030.00 | 20,700.00 | 19,950.00 | 20,660.00 | 20,656.63 | 26,502 |
| Jul 3, 2024 | 19,820.00 | 20,160.00 | 19,740.00 | 20,030.00 | 20,026.73 | 17,046 |
| Jul 2, 2024 | 19,580.00 | 19,900.00 | 19,460.00 | 19,820.00 | 19,816.77 | 15,633 |
| Jul 1, 2024 | 19,600.00 | 19,880.00 | 19,300.00 | 19,580.00 | 19,576.80 | 36,354 |
| Jun 30, 2024 | 19,440.00 | 19,680.00 | 19,250.00 | 19,600.00 | 19,596.80 | 16,363 |
| Jun 27, 2024 | 19,220.00 | 19,620.00 | 19,220.00 | 19,480.00 | 19,476.82 | 11,378 |
| Jun 26, 2024 | 19,480.00 | 19,770.00 | 19,200.00 | 19,620.00 | 19,616.80 | 17,176 |
| Jun 25, 2024 | 19,580.00 | 19,700.00 | 19,200.00 | 19,480.00 | 19,476.82 | 17,890 |
| Jun 24, 2024 | 18,740.00 | 19,690.00 | 18,740.00 | 19,580.00 | 19,576.80 | 29,074 |
| Jun 23, 2024 | 18,900.00 | 19,350.00 | 18,830.00 | 18,970.00 | 18,966.90 | 14,187 |
| Jun 20, 2024 | 19,270.00 | 19,490.00 | 18,950.00 | 18,950.00 | 18,946.91 | 35,028 |
| Jun 19, 2024 | 19,430.00 | 19,540.00 | 19,090.00 | 19,400.00 | 19,396.83 | 16,115 |
| Jun 18, 2024 | 19,540.00 | 19,910.00 | 19,280.00 | 19,430.00 | 19,426.83 | 36,977 |
| Jun 17, 2024 | 19,400.00 | 20,080.00 | 19,350.00 | 19,540.00 | 19,536.81 | 58,800 |
| Jun 16, 2024 | 19,600.00 | 19,660.00 | 19,400.00 | 19,400.00 | 19,396.83 | 18,188 |
| Jun 13, 2024 | 19,410.00 | 19,800.00 | 19,410.00 | 19,690.00 | 19,686.79 | 29,646 |
| Jun 10, 2024 | 19,490.00 | 19,770.00 | 19,380.00 | 19,720.00 | 19,716.78 | 52,783 |
| Jun 9, 2024 | 19,950.00 | 19,950.00 | 19,250.00 | 19,490.00 | 19,486.82 | 24,116 |
| Jun 6, 2024 | 20,450.00 | 20,480.00 | 19,780.00 | 19,950.00 | 19,946.74 | 53,195 |
| Jun 5, 2024 | 20,900.00 | 20,950.00 | 20,150.00 | 20,450.00 | 20,446.66 | 38,835 |
| Jun 4, 2024 | 20,680.00 | 20,990.00 | 20,490.00 | 20,900.00 | 20,896.59 | 41,389 |
| Jun 3, 2024 | 21,000.00 | 21,000.00 | 20,530.00 | 20,800.00 | 20,796.61 | 33,435 |
| Jun 2, 2024 | 20,860.00 | 21,480.00 | 20,720.00 | 20,990.00 | 20,986.57 | 15,455 |
| May 30, 2024 | 20,950.00 | 21,010.00 | 20,610.00 | 20,860.00 | 20,856.60 | 28,279 |
| May 29, 2024 | 20,880.00 | 21,040.00 | 20,770.00 | 20,950.00 | 20,946.58 | 14,339 |
| May 28, 2024 | 20,900.00 | 20,950.00 | 20,720.00 | 20,880.00 | 20,876.59 | 12,579 |
| May 27, 2024 | 20,560.00 | 20,800.00 | 20,300.00 | 20,600.00 | 20,596.64 | 23,752 |
| May 26, 2024 | 20,600.00 | 20,830.00 | 20,540.00 | 20,560.00 | 20,556.64 | 7,567 |
| May 23, 2024 | 21,210.00 | 21,330.00 | 20,600.00 | 20,600.00 | 20,596.64 | 37,310 |
| May 22, 2024 | 21,750.00 | 21,800.00 | 20,410.00 | 21,210.00 | 21,206.54 | 68,205 |
| May 21, 2024 | 22,030.00 | 22,030.00 | 21,430.00 | 21,590.00 | 21,586.48 | 29,469 |
| May 20, 2024 | 21,600.00 | 21,860.00 | 21,410.00 | 21,590.00 | 21,586.48 | 43,300 |
| May 19, 2024 | 22,030.00 | 22,440.00 | 21,530.00 | 21,600.00 | 21,596.47 | 71,060 |
| May 16, 2024 | 22,040.00 | 22,320.00 | 22,000.00 | 22,030.00 | 22,026.41 | 51,378 |
| May 15, 2024 | 22,000.00 | 22,450.00 | 21,900.00 | 22,340.00 | 22,336.35 | 126,508 |
| May 12, 2024 | 21,970.00 | 22,010.00 | 21,780.00 | 22,000.00 | 21,996.41 | 11,597 |
| May 9, 2024 | 21,870.00 | 22,040.00 | 21,740.00 | 21,970.00 | 21,966.41 | 37,503 |
| May 8, 2024 | 21,800.00 | 21,870.00 | 21,420.00 | 21,870.00 | 21,866.43 | 34,276 |
| May 7, 2024 | 21,540.00 | 21,850.00 | 21,530.00 | 21,750.00 | 21,746.45 | 193,664 |
| May 6, 2024 | 21,380.00 | 21,700.00 | 21,300.00 | 21,540.00 | 21,536.48 | 20,313 |
| May 5, 2024 | 21,410.00 | 21,650.00 | 21,360.00 | 21,440.00 | 21,436.50 | 40,773 |
| May 2, 2024 | 21,350.00 | 21,570.00 | 21,090.00 | 21,300.00 | 21,296.52 | 317,277 |
| May 1, 2024 | 21,070.00 | 21,600.00 | 20,770.00 | 21,350.00 | 21,346.52 | 32,035 |
| Apr 30, 2024 | 21,580.00 | 21,580.00 | 20,830.00 | 21,070.00 | 21,066.56 | 33,094 |
| Apr 25, 2024 | 20,980.00 | 21,220.00 | 20,730.00 | 20,950.00 | 20,946.58 | 11,238 |
| Apr 24, 2024 | 21,160.00 | 21,270.00 | 20,880.00 | 20,880.00 | 20,876.59 | 37,197 |