109,680.00
-210.00
(-0.19%)
At close: 3:49:38 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 20, 2025 | 110,990.00 | 111,900.00 | 108,440.00 | 109,680.00 | 109,680.00 | 1,601 |
| Apr 17, 2025 | 111,330.00 | 111,380.00 | 109,200.00 | 109,890.00 | 109,890.00 | 4,700 |
| Apr 16, 2025 | 109,390.00 | 110,930.00 | 107,600.00 | 110,040.00 | 110,040.00 | 5,299 |
| Apr 15, 2025 | 110,090.00 | 110,970.00 | 107,000.00 | 108,630.00 | 108,630.00 | 6,781 |
| Apr 14, 2025 | 108,600.00 | 110,700.00 | 108,330.00 | 110,090.00 | 110,090.00 | 4,360 |
| Apr 10, 2025 | 108,230.00 | 108,600.00 | 105,410.00 | 106,900.00 | 106,900.00 | 12,235 |
| Apr 9, 2025 | 736.9737 Dividend | |||||
| Apr 9, 2025 | 105,000.00 | 107,890.00 | 103,090.00 | 106,100.00 | 106,100.00 | 16,135 |
| Apr 8, 2025 | 104,750.00 | 106,680.00 | 102,730.00 | 105,880.00 | 105,878.00 | 15,187 |
| Apr 7, 2025 | 98,000.00 | 102,440.00 | 95,000.00 | 102,400.00 | 102,398.06 | 19,815 |
| Apr 6, 2025 | 97,000.00 | 100,960.00 | 95,610.00 | 98,000.00 | 97,998.15 | 10,785 |
| Apr 3, 2025 | 97,150.00 | 101,120.00 | 97,150.00 | 99,830.00 | 99,828.12 | 8,118 |
| Apr 2, 2025 | 100,700.00 | 101,230.00 | 100,330.00 | 101,000.00 | 100,998.09 | 5,419 |
| Apr 1, 2025 | 99,210.00 | 101,460.00 | 99,210.00 | 100,700.00 | 100,698.09 | 6,817 |
| Mar 31, 2025 | 99,120.00 | 100,430.00 | 97,410.00 | 99,210.00 | 99,208.13 | 6,399 |
| Mar 30, 2025 | 100,990.00 | 101,620.00 | 99,120.00 | 99,970.00 | 99,968.11 | 2,496 |
| Mar 27, 2025 | 100,270.00 | 101,890.00 | 98,230.00 | 101,890.00 | 101,888.08 | 19,470 |
| Mar 26, 2025 | 99,310.00 | 101,090.00 | 98,460.00 | 100,270.00 | 100,268.10 | 7,694 |
| Mar 25, 2025 | 101,000.00 | 103,860.00 | 97,370.00 | 99,310.00 | 99,308.13 | 11,631 |
| Mar 24, 2025 | 99,990.00 | 102,930.00 | 99,990.00 | 100,880.00 | 100,878.09 | 6,694 |
| Mar 23, 2025 | 102,700.00 | 103,330.00 | 99,300.00 | 99,990.00 | 99,988.11 | 6,335 |
| Mar 20, 2025 | 105,570.00 | 105,580.00 | 101,150.00 | 102,700.00 | 102,698.06 | 16,237 |
| Mar 19, 2025 | 107,280.00 | 107,370.00 | 103,250.00 | 104,650.00 | 104,648.02 | 11,913 |
| Mar 18, 2025 | 109,750.00 | 110,000.00 | 106,200.00 | 107,280.00 | 107,277.98 | 15,911 |
| Mar 17, 2025 | 108,010.00 | 110,950.00 | 108,010.00 | 109,750.00 | 109,747.93 | 11,367 |
| Mar 16, 2025 | 110,000.00 | 110,730.00 | 109,120.00 | 110,490.00 | 110,487.91 | 2,987 |
| Mar 13, 2025 | 109,600.00 | 109,600.00 | 106,860.00 | 108,400.00 | 108,397.95 | 12,010 |
| Mar 12, 2025 | 105,400.00 | 109,500.00 | 105,400.00 | 108,680.00 | 108,677.95 | 30,853 |
| Mar 11, 2025 | 104,720.00 | 105,960.00 | 103,510.00 | 105,400.00 | 105,398.01 | 14,449 |
| Mar 10, 2025 | 102,500.00 | 106,340.00 | 102,500.00 | 104,750.00 | 104,748.02 | 28,152 |
| Mar 9, 2025 | 103,900.00 | 104,800.00 | 103,500.00 | 104,450.00 | 104,448.02 | 9,435 |
| Mar 6, 2025 | 104,060.00 | 104,490.00 | 103,270.00 | 103,900.00 | 103,898.04 | 27,922 |
| Mar 5, 2025 | 101,220.00 | 104,080.00 | 101,220.00 | 103,220.00 | 103,218.05 | 21,401 |
| Mar 4, 2025 | 104,200.00 | 104,200.00 | 100,110.00 | 101,220.00 | 101,218.09 | 14,529 |
| Mar 3, 2025 | 106,000.00 | 107,900.00 | 105,000.00 | 105,730.00 | 105,728.00 | 14,949 |
| Mar 2, 2025 | 107,850.00 | 107,850.00 | 106,600.00 | 107,010.00 | 107,007.98 | 3,858 |
| Feb 27, 2025 | 105,460.00 | 108,290.00 | 104,880.00 | 107,850.00 | 107,847.96 | 19,097 |
| Feb 26, 2025 | 109,820.00 | 109,980.00 | 102,140.00 | 106,540.00 | 106,537.98 | 17,304 |
| Feb 25, 2025 | 106,150.00 | 111,000.00 | 106,150.00 | 110,320.00 | 110,317.91 | 16,771 |
| Feb 24, 2025 | 111,980.00 | 111,980.00 | 106,880.00 | 107,020.00 | 107,017.98 | 8,642 |
| Feb 23, 2025 | 108,500.00 | 111,030.00 | 108,400.00 | 110,200.00 | 110,197.91 | 3,554 |
| Feb 20, 2025 | 107,700.00 | 112,770.00 | 107,700.00 | 112,770.00 | 112,767.87 | 14,150 |
| Feb 19, 2025 | 108,180.00 | 109,010.00 | 106,880.00 | 107,700.00 | 107,697.97 | 7,239 |
| Feb 18, 2025 | 100,930.00 | 108,360.00 | 100,930.00 | 108,180.00 | 108,177.95 | 21,830 |
| Feb 17, 2025 | 102,900.00 | 103,550.00 | 100,800.00 | 100,900.00 | 100,898.09 | 5,988 |
| Feb 16, 2025 | 103,400.00 | 104,150.00 | 102,400.00 | 102,860.00 | 102,858.05 | 2,894 |
| Feb 13, 2025 | 105,900.00 | 105,900.00 | 102,000.00 | 103,810.00 | 103,808.04 | 16,212 |
| Feb 12, 2025 | 109,790.00 | 110,300.00 | 106,530.00 | 107,550.00 | 107,547.97 | 6,037 |
| Feb 11, 2025 | 109,620.00 | 110,300.00 | 108,390.00 | 109,790.00 | 109,787.92 | 15,295 |
| Feb 10, 2025 | 106,300.00 | 110,490.00 | 105,900.00 | 110,200.00 | 110,197.91 | 8,618 |
| Feb 9, 2025 | 107,670.00 | 107,670.00 | 105,000.00 | 106,300.00 | 106,297.99 | 3,565 |
| Feb 6, 2025 | 106,110.00 | 108,910.00 | 106,000.00 | 107,670.00 | 107,667.97 | 19,736 |
| Feb 5, 2025 | 108,000.00 | 109,560.00 | 107,200.00 | 108,090.00 | 108,087.96 | 10,681 |
| Feb 4, 2025 | 106,800.00 | 108,700.00 | 105,640.00 | 108,000.00 | 107,997.96 | 15,071 |
| Feb 3, 2025 | 104,100.00 | 105,000.00 | 103,000.00 | 105,000.00 | 104,998.02 | 15,613 |
| Feb 2, 2025 | 103,500.00 | 104,990.00 | 103,500.00 | 104,830.00 | 104,828.02 | 2,614 |
| Jan 30, 2025 | 106,000.00 | 107,240.00 | 104,120.00 | 105,120.00 | 105,118.02 | 12,567 |
| Jan 29, 2025 | 105,520.00 | 106,600.00 | 103,000.00 | 106,600.00 | 106,597.98 | 14,672 |
| Jan 28, 2025 | 103,250.00 | 105,420.00 | 103,240.00 | 103,780.00 | 103,778.04 | 6,095 |
| Jan 27, 2025 | 106,800.00 | 107,560.00 | 103,450.00 | 104,450.00 | 104,448.02 | 10,132 |
| Jan 26, 2025 | 107,110.00 | 107,800.00 | 106,300.00 | 107,120.00 | 107,117.98 | 2,690 |
| Jan 23, 2025 | 108,200.00 | 109,190.00 | 107,600.00 | 108,990.00 | 108,987.94 | 5,787 |
| Jan 22, 2025 | 110,430.00 | 111,000.00 | 106,000.00 | 109,220.00 | 109,217.94 | 19,339 |
| Jan 21, 2025 | 107,810.00 | 111,500.00 | 107,550.00 | 110,430.00 | 110,427.91 | 10,645 |
| Jan 20, 2025 | 108,410.00 | 109,860.00 | 107,390.00 | 109,390.00 | 109,387.93 | 6,958 |
| Jan 19, 2025 | 108,300.00 | 109,110.00 | 107,100.00 | 109,110.00 | 109,107.94 | 7,751 |
| Jan 16, 2025 | 107,270.00 | 108,500.00 | 106,480.00 | 107,000.00 | 106,997.98 | 9,516 |
| Jan 15, 2025 | 107,770.00 | 108,770.00 | 106,140.00 | 108,400.00 | 108,397.95 | 13,341 |
| Jan 14, 2025 | 107,000.00 | 109,690.00 | 106,070.00 | 107,600.00 | 107,597.97 | 13,094 |
| Jan 13, 2025 | 101,510.00 | 104,890.00 | 100,150.00 | 104,890.00 | 104,888.02 | 14,117 |
| Jan 12, 2025 | 102,300.00 | 102,300.00 | 101,340.00 | 102,180.00 | 102,178.07 | 2,009 |
| Jan 9, 2025 | 101,500.00 | 103,000.00 | 100,360.00 | 102,300.00 | 102,298.07 | 10,630 |
| Jan 8, 2025 | 102,950.00 | 103,500.00 | 101,100.00 | 101,820.00 | 101,818.08 | 7,670 |
| Jan 7, 2025 | 101,000.00 | 102,950.00 | 99,690.00 | 102,950.00 | 102,948.05 | 12,235 |
| Jan 6, 2025 | 96,710.00 | 101,390.00 | 96,710.00 | 100,410.00 | 100,408.10 | 16,114 |
| Jan 5, 2025 | 95,670.00 | 97,440.00 | 95,640.00 | 97,440.00 | 97,438.16 | 4,081 |
| Jan 2, 2025 | 94,510.00 | 96,060.00 | 93,860.00 | 95,770.00 | 95,768.19 | 9,004 |
| Jan 1, 2025 | 95,490.00 | 95,650.00 | 94,500.00 | 95,280.00 | 95,278.20 | 3,390 |
| Dec 31, 2024 | 92,710.00 | 96,910.00 | 92,380.00 | 95,490.00 | 95,488.20 | 12,916 |
| Dec 30, 2024 | 94,030.00 | 95,430.00 | 91,560.00 | 92,210.00 | 92,208.26 | 9,366 |
| Dec 29, 2024 | 90,670.00 | 95,800.00 | 90,670.00 | 93,800.00 | 93,798.23 | 10,988 |
| Dec 26, 2024 | 93,000.00 | 93,850.00 | 92,300.00 | 93,000.00 | 92,998.24 | 26,991 |
| Dec 25, 2024 | 95,130.00 | 95,930.00 | 94,440.00 | 95,260.00 | 95,258.20 | 4,340 |
| Dec 24, 2024 | 94,010.00 | 95,310.00 | 94,010.00 | 95,300.00 | 95,298.20 | 4,855 |
| Dec 23, 2024 | 95,920.00 | 95,920.00 | 93,200.00 | 94,370.00 | 94,368.22 | 7,864 |
| Dec 22, 2024 | 92,820.00 | 95,000.00 | 92,820.00 | 94,920.00 | 94,918.20 | 3,698 |
| Dec 19, 2024 | 92,500.00 | 93,860.00 | 91,380.00 | 92,800.00 | 92,798.25 | 49,050 |
| Dec 18, 2024 | 94,500.00 | 96,000.00 | 94,010.00 | 94,100.00 | 94,098.22 | 8,945 |
| Dec 17, 2024 | 93,000.00 | 94,850.00 | 92,620.00 | 94,290.00 | 94,288.22 | 7,587 |
| Dec 16, 2024 | 96,000.00 | 97,780.00 | 92,910.00 | 94,970.00 | 94,968.20 | 9,404 |
| Dec 15, 2024 | 98,890.00 | 99,600.00 | 96,060.00 | 96,820.00 | 96,818.17 | 3,679 |
| Dec 12, 2024 | 96,370.00 | 98,890.00 | 96,150.00 | 98,890.00 | 98,888.13 | 8,937 |
| Dec 11, 2024 | 98,000.00 | 98,480.00 | 97,040.00 | 97,250.00 | 97,248.16 | 5,012 |
| Dec 10, 2024 | 99,510.00 | 100,800.00 | 97,390.00 | 98,000.00 | 97,998.15 | 11,890 |
| Dec 9, 2024 | 97,530.00 | 100,820.00 | 96,370.00 | 100,810.00 | 100,808.09 | 15,261 |
| Dec 8, 2024 | 96,560.00 | 97,750.00 | 94,820.00 | 97,530.00 | 97,528.16 | 3,610 |
| Dec 5, 2024 | 95,530.00 | 96,790.00 | 90,030.00 | 95,420.00 | 95,418.20 | 31,061 |
| Dec 4, 2024 | 90,800.00 | 95,760.00 | 90,140.00 | 95,530.00 | 95,528.20 | 23,512 |
| Dec 3, 2024 | 85,240.00 | 91,200.00 | 85,240.00 | 90,770.00 | 90,768.28 | 34,345 |
| Dec 2, 2024 | 85,720.00 | 87,000.00 | 85,400.00 | 86,000.00 | 85,998.38 | 11,192 |
| Dec 1, 2024 | 84,990.00 | 85,590.00 | 84,520.00 | 85,480.00 | 85,478.38 | 3,780 |
| Nov 28, 2024 | 85,000.00 | 86,420.00 | 84,500.00 | 84,600.00 | 84,598.40 | 19,649 |
| Nov 27, 2024 | 89,140.00 | 89,220.00 | 85,050.00 | 85,770.00 | 85,768.38 | 10,872 |
| Nov 26, 2024 | 87,470.00 | 89,420.00 | 87,470.00 | 89,050.00 | 89,048.32 | 9,615 |
| Nov 25, 2024 | 86,980.00 | 88,910.00 | 86,320.00 | 88,340.00 | 88,338.33 | 12,585 |
| Nov 24, 2024 | 86,050.00 | 86,530.00 | 85,200.00 | 86,320.00 | 86,318.37 | 5,617 |
| Nov 21, 2024 | 83,780.00 | 85,670.00 | 83,180.00 | 85,670.00 | 85,668.38 | 8,265 |
| Nov 20, 2024 | 85,960.00 | 85,960.00 | 84,000.00 | 84,310.00 | 84,308.41 | 8,081 |
| Nov 19, 2024 | 86,530.00 | 86,820.00 | 84,700.00 | 85,850.00 | 85,848.38 | 11,441 |
| Nov 18, 2024 | 87,910.00 | 87,960.00 | 86,400.00 | 86,860.00 | 86,858.36 | 7,233 |
| Nov 17, 2024 | 85,110.00 | 87,910.00 | 84,830.00 | 87,910.00 | 87,908.34 | 12,585 |
| Nov 14, 2024 | 83,820.00 | 86,190.00 | 83,820.00 | 85,340.00 | 85,338.39 | 9,201 |
| Nov 13, 2024 | 86,000.00 | 86,000.00 | 84,500.00 | 84,500.00 | 84,498.41 | 6,298 |
| Nov 12, 2024 | 85,000.00 | 87,530.00 | 85,000.00 | 86,000.00 | 85,998.38 | 15,655 |
| Nov 11, 2024 | 89,560.00 | 90,960.00 | 86,000.00 | 87,290.00 | 87,288.35 | 23,414 |
| Nov 10, 2024 | 85,390.00 | 86,110.00 | 84,520.00 | 85,700.00 | 85,698.38 | 5,758 |
| Nov 7, 2024 | 86,990.00 | 86,990.00 | 84,300.00 | 85,660.00 | 85,658.38 | 14,380 |
| Nov 6, 2024 | 86,310.00 | 88,000.00 | 85,880.00 | 86,990.00 | 86,988.36 | 11,329 |
| Nov 5, 2024 | 91,300.00 | 91,300.00 | 86,130.00 | 86,130.00 | 86,128.38 | 8,023 |
| Nov 4, 2024 | 83,690.00 | 90,310.00 | 82,000.00 | 90,080.00 | 90,078.30 | 11,254 |
| Nov 3, 2024 | 82,860.00 | 83,160.00 | 82,190.00 | 83,130.00 | 83,128.43 | 2,593 |
| Oct 31, 2024 | 83,410.00 | 83,720.00 | 81,640.00 | 82,100.00 | 82,098.45 | 8,125 |
| Oct 30, 2024 | 80,660.00 | 83,410.00 | 79,840.00 | 83,410.00 | 83,408.42 | 7,948 |
| Oct 29, 2024 | 80,370.00 | 81,060.00 | 79,860.00 | 80,660.00 | 80,658.48 | 5,167 |
| Oct 28, 2024 | 81,130.00 | 82,290.00 | 80,710.00 | 80,850.00 | 80,848.47 | 3,116 |
| Oct 27, 2024 | 82,400.00 | 82,500.00 | 81,880.00 | 82,300.00 | 82,298.45 | 3,011 |
| Oct 22, 2024 | 81,500.00 | 81,500.00 | 80,500.00 | 81,390.00 | 81,388.46 | 8,821 |
| Oct 21, 2024 | 80,980.00 | 82,750.00 | 80,300.00 | 81,890.00 | 81,888.45 | 9,277 |
| Oct 20, 2024 | 80,980.00 | 80,980.00 | 78,400.00 | 80,800.00 | 80,798.48 | 9,443 |
| Oct 15, 2024 | 76,990.00 | 77,100.00 | 75,560.00 | 77,100.00 | 77,098.55 | 4,726 |
| Oct 14, 2024 | 76,980.00 | 77,090.00 | 75,640.00 | 75,860.00 | 75,858.57 | 3,809 |
| Oct 13, 2024 | 76,320.00 | 77,850.00 | 76,010.00 | 77,500.00 | 77,498.54 | 6,533 |
| Oct 10, 2024 | 78,630.00 | 78,990.00 | 76,500.00 | 76,900.00 | 76,898.55 | 5,785 |
| Oct 9, 2024 | 77,430.00 | 78,180.00 | 76,600.00 | 78,110.00 | 78,108.52 | 3,244 |
| Oct 8, 2024 | 78,790.00 | 78,790.00 | 76,010.00 | 76,380.00 | 76,378.55 | 4,778 |
| Oct 7, 2024 | 79,100.00 | 80,330.00 | 78,200.00 | 78,400.00 | 78,398.52 | 3,660 |
| Oct 6, 2024 | 81,160.00 | 81,160.00 | 79,100.00 | 79,100.00 | 79,098.51 | 2,654 |
| Oct 1, 2024 | 80,050.00 | 82,700.00 | 79,790.00 | 81,160.00 | 81,158.47 | 5,965 |
| Sep 30, 2024 | 81,190.00 | 82,800.00 | 80,520.00 | 81,100.00 | 81,098.47 | 8,298 |
| Sep 29, 2024 | 80,120.00 | 81,400.00 | 79,330.00 | 80,810.00 | 80,808.48 | 5,088 |
| Sep 26, 2024 | 77,660.00 | 77,660.00 | 77,660.00 | 77,660.00 | 77,658.53 | - |
| Sep 25, 2024 | 74,530.00 | 77,960.00 | 74,490.00 | 77,660.00 | 77,658.53 | 7,166 |
| Sep 24, 2024 | 72,500.00 | 75,040.00 | 72,500.00 | 74,530.00 | 74,528.59 | 8,798 |
| Sep 23, 2024 | 71,590.00 | 72,420.00 | 71,590.00 | 72,100.00 | 72,098.64 | 4,321 |
| Sep 22, 2024 | 70,860.00 | 71,700.00 | 70,540.00 | 71,550.00 | 71,548.65 | 1,974 |
| Sep 19, 2024 | 70,950.00 | 72,040.00 | 70,830.00 | 71,440.00 | 71,438.65 | 18,662 |
| Sep 18, 2024 | 71,400.00 | 71,880.00 | 70,850.00 | 70,950.00 | 70,948.66 | 3,633 |
| Sep 17, 2024 | 73,850.00 | 73,850.00 | 70,120.00 | 71,400.00 | 71,398.65 | 19,817 |
| Sep 16, 2024 | 77,250.00 | 77,260.00 | 73,670.00 | 73,980.00 | 73,978.60 | 9,713 |
| Sep 15, 2024 | 78,300.00 | 78,300.00 | 77,240.00 | 77,450.00 | 77,448.54 | 1,612 |
| Sep 12, 2024 | 76,010.00 | 77,680.00 | 76,010.00 | 77,320.00 | 77,318.54 | 3,313 |
| Sep 11, 2024 | 75,200.00 | 76,400.00 | 75,200.00 | 75,800.00 | 75,798.57 | 3,023 |
| Sep 10, 2024 | 76,790.00 | 77,290.00 | 74,900.00 | 75,200.00 | 75,198.58 | 5,243 |
| Sep 9, 2024 | 78,030.00 | 78,560.00 | 75,820.00 | 76,560.00 | 76,558.55 | 8,868 |
| Sep 8, 2024 | 78,960.00 | 79,360.00 | 78,370.00 | 78,470.00 | 78,468.52 | 2,043 |
| Sep 5, 2024 | 79,410.00 | 79,410.00 | 79,410.00 | 79,410.00 | 79,408.50 | - |
| Sep 4, 2024 | 80,610.00 | 80,610.00 | 78,900.00 | 79,410.00 | 79,408.50 | 5,984 |
| Sep 3, 2024 | 82,240.00 | 82,240.00 | 80,870.00 | 80,970.00 | 80,968.47 | 4,109 |
| Sep 2, 2024 | 80,820.00 | 82,420.00 | 80,800.00 | 82,240.00 | 82,238.45 | 1,451 |
| Sep 1, 2024 | 82,120.00 | 82,480.00 | 80,840.00 | 81,060.00 | 81,058.47 | 1,422 |
| Aug 29, 2024 | 82,090.00 | 82,800.00 | 81,450.00 | 81,720.00 | 81,718.45 | 15,926 |
| Aug 28, 2024 | 80,950.00 | 82,690.00 | 80,950.00 | 81,500.00 | 81,498.46 | 6,390 |
| Aug 27, 2024 | 82,900.00 | 84,000.00 | 80,170.00 | 80,950.00 | 80,948.47 | 5,564 |
| Aug 26, 2024 | 80,200.00 | 82,700.00 | 80,190.00 | 82,510.00 | 82,508.44 | 9,700 |
| Aug 25, 2024 | 77,260.00 | 81,380.00 | 77,260.00 | 80,120.00 | 80,118.48 | 5,865 |
| Aug 22, 2024 | 76,700.00 | 77,980.00 | 76,220.00 | 76,350.00 | 76,348.55 | 5,711 |
| Aug 21, 2024 | 78,150.00 | 78,350.00 | 76,400.00 | 77,000.00 | 76,998.55 | 12,163 |
| Aug 20, 2024 | 80,480.00 | 80,480.00 | 78,190.00 | 78,740.00 | 78,738.52 | 4,820 |
| Aug 19, 2024 | 80,700.00 | 80,800.00 | 79,160.00 | 79,650.00 | 79,648.49 | 5,989 |
| Aug 18, 2024 | 80,480.00 | 81,170.00 | 79,810.00 | 81,000.00 | 80,998.47 | 4,796 |
| Aug 15, 2024 | 77,150.00 | 79,300.00 | 77,150.00 | 79,100.00 | 79,098.51 | 6,446 |
| Aug 14, 2024 | 76,000.00 | 77,960.00 | 75,690.00 | 77,150.00 | 77,148.54 | 6,761 |
| Aug 12, 2024 | 76,000.00 | 76,320.00 | 73,440.00 | 74,210.00 | 74,208.60 | 7,488 |
| Aug 11, 2024 | 76,710.00 | 77,990.00 | 76,000.00 | 76,350.00 | 76,348.55 | 4,654 |
| Aug 8, 2024 | 75,540.00 | 76,700.00 | 75,000.00 | 75,210.00 | 75,208.58 | 9,470 |
| Aug 7, 2024 | 74,890.00 | 76,000.00 | 74,640.00 | 75,540.00 | 75,538.57 | 7,006 |
| Aug 6, 2024 | 74,980.00 | 74,980.00 | 73,460.00 | 74,150.00 | 74,148.60 | 9,868 |
| Aug 5, 2024 | 74,000.00 | 74,000.00 | 72,570.00 | 73,500.00 | 73,498.61 | 4,788 |
| Aug 4, 2024 | 77,100.00 | 77,100.00 | 74,980.00 | 75,020.00 | 75,018.59 | 4,961 |
| Aug 1, 2024 | 78,100.00 | 79,080.00 | 77,100.00 | 77,460.00 | 77,458.54 | 10,149 |
| Jul 31, 2024 | 80,100.00 | 81,530.00 | 79,500.00 | 79,500.00 | 79,498.50 | 8,071 |
| Jul 30, 2024 | 82,170.00 | 82,310.00 | 80,650.00 | 80,850.00 | 80,848.47 | 5,651 |
| Jul 29, 2024 | 85,300.00 | 85,300.00 | 82,210.00 | 82,260.00 | 82,258.45 | 5,045 |
| Jul 28, 2024 | 84,350.00 | 85,680.00 | 83,060.00 | 83,100.00 | 83,098.43 | 2,916 |
| Jul 25, 2024 | 85,890.00 | 87,000.00 | 85,290.00 | 86,460.00 | 86,458.37 | 11,607 |
| Jul 24, 2024 | 87,710.00 | 89,370.00 | 86,380.00 | 86,690.00 | 86,688.36 | 5,918 |
| Jul 23, 2024 | 86,700.00 | 88,690.00 | 86,580.00 | 88,480.00 | 88,478.33 | 6,130 |
| Jul 22, 2024 | 87,190.00 | 87,190.00 | 85,470.00 | 86,280.00 | 86,278.37 | 3,237 |
| Jul 21, 2024 | 85,000.00 | 87,450.00 | 83,410.00 | 87,190.00 | 87,188.35 | 2,550 |
| Jul 18, 2024 | 85,600.00 | 86,200.00 | 83,800.00 | 86,200.00 | 86,198.38 | 5,754 |
| Jul 17, 2024 | 83,300.00 | 84,370.00 | 82,600.00 | 84,060.00 | 84,058.41 | 3,303 |
| Jul 16, 2024 | 83,810.00 | 84,000.00 | 83,220.00 | 83,220.00 | 83,218.43 | 4,018 |
| Jul 15, 2024 | 85,500.00 | 85,950.00 | 83,640.00 | 84,180.00 | 84,178.41 | 6,895 |
| Jul 14, 2024 | 83,800.00 | 84,500.00 | 83,600.00 | 84,400.00 | 84,398.41 | 1,920 |
| Jul 11, 2024 | 83,790.00 | 83,790.00 | 82,710.00 | 83,600.00 | 83,598.42 | 6,126 |
| Jul 10, 2024 | 82,330.00 | 82,770.00 | 81,390.00 | 82,740.00 | 82,738.44 | 3,568 |
| Jul 9, 2024 | 81,330.00 | 83,890.00 | 81,000.00 | 82,330.00 | 82,328.45 | 8,681 |
| Jul 8, 2024 | 82,000.00 | 82,750.00 | 80,460.00 | 81,890.00 | 81,888.45 | 6,237 |
| Jul 7, 2024 | 81,900.00 | 83,160.00 | 80,370.00 | 83,130.00 | 83,128.43 | 9,830 |
| Jul 4, 2024 | 82,200.00 | 82,600.00 | 80,330.00 | 80,700.00 | 80,698.48 | 26,050 |
| Jul 3, 2024 | 83,540.00 | 83,540.00 | 81,220.00 | 81,890.00 | 81,888.45 | 7,428 |
| Jul 2, 2024 | 82,270.00 | 83,850.00 | 82,210.00 | 82,600.00 | 82,598.44 | 7,618 |
| Jul 1, 2024 | 83,740.00 | 84,520.00 | 82,460.00 | 83,260.00 | 83,258.43 | 7,500 |
| Jun 30, 2024 | 83,100.00 | 84,090.00 | 83,010.00 | 83,740.00 | 83,738.41 | 4,293 |
| Jun 27, 2024 | 86,100.00 | 86,380.00 | 84,170.00 | 84,210.00 | 84,208.41 | 18,121 |
| Jun 26, 2024 | 84,980.00 | 87,040.00 | 84,980.00 | 86,490.00 | 86,488.37 | 6,294 |
| Jun 25, 2024 | 84,650.00 | 87,880.00 | 84,650.00 | 84,980.00 | 84,978.39 | 4,992 |
| Jun 24, 2024 | 84,140.00 | 85,860.00 | 83,820.00 | 84,400.00 | 84,398.41 | 4,611 |
| Jun 23, 2024 | 85,900.00 | 85,900.00 | 83,690.00 | 84,140.00 | 84,138.41 | 4,822 |
| Jun 20, 2024 | 85,740.00 | 86,470.00 | 83,640.00 | 84,990.00 | 84,988.39 | 11,006 |
| Jun 19, 2024 | 83,400.00 | 86,590.00 | 83,400.00 | 85,430.00 | 85,428.38 | 4,242 |
| Jun 18, 2024 | 83,660.00 | 84,180.00 | 81,840.00 | 83,970.00 | 83,968.41 | 10,620 |
| Jun 17, 2024 | 85,160.00 | 85,230.00 | 83,230.00 | 83,680.00 | 83,678.42 | 6,968 |
| Jun 16, 2024 | 86,600.00 | 86,600.00 | 85,020.00 | 85,160.00 | 85,158.39 | 2,292 |
| Jun 13, 2024 | 86,570.00 | 86,570.00 | 85,020.00 | 86,160.00 | 86,158.38 | 6,291 |
| Jun 10, 2024 | 87,990.00 | 89,130.00 | 86,250.00 | 86,650.00 | 86,648.36 | 8,405 |
| Jun 9, 2024 | 87,100.00 | 88,000.00 | 86,740.00 | 87,990.00 | 87,988.34 | 5,259 |
| Jun 6, 2024 | 87,000.00 | 88,000.00 | 85,240.00 | 87,100.00 | 87,098.35 | 20,708 |
| Jun 5, 2024 | 89,900.00 | 90,500.00 | 86,950.00 | 87,220.00 | 87,218.35 | 10,206 |
| Jun 4, 2024 | 87,940.00 | 88,800.00 | 87,030.00 | 88,800.00 | 88,798.32 | 5,666 |
| Jun 3, 2024 | 88,000.00 | 89,780.00 | 86,900.00 | 88,210.00 | 88,208.34 | 11,742 |
| Jun 2, 2024 | 88,980.00 | 90,000.00 | 88,000.00 | 88,000.00 | 87,998.34 | 4,295 |
| May 30, 2024 | 87,390.00 | 87,900.00 | 86,090.00 | 86,920.00 | 86,918.36 | 10,646 |
| May 29, 2024 | 88,500.00 | 89,140.00 | 87,540.00 | 88,460.00 | 88,458.33 | 2,430 |
| May 28, 2024 | 89,470.00 | 89,470.00 | 87,110.00 | 88,500.00 | 88,498.33 | 7,424 |
| May 27, 2024 | 89,680.00 | 90,100.00 | 89,170.00 | 89,650.00 | 89,648.30 | 2,671 |
| May 26, 2024 | 90,000.00 | 90,000.00 | 89,410.00 | 89,680.00 | 89,678.30 | 2,195 |
| May 23, 2024 | 86,790.00 | 89,900.00 | 86,500.00 | 89,800.00 | 89,798.30 | 38,902 |
| May 22, 2024 | 89,490.00 | 89,490.00 | 85,470.00 | 85,930.00 | 85,928.38 | 14,045 |
| May 21, 2024 | 89,250.00 | 89,500.00 | 88,160.00 | 89,410.00 | 89,408.31 | 5,637 |
| May 20, 2024 | 88,640.00 | 88,660.00 | 86,580.00 | 88,660.00 | 88,658.33 | 5,075 |
| May 19, 2024 | 89,420.00 | 89,690.00 | 87,350.00 | 87,540.00 | 87,538.34 | 3,863 |
| May 16, 2024 | 90,370.00 | 90,790.00 | 88,820.00 | 89,420.00 | 89,418.31 | 8,328 |
| May 15, 2024 | 91,210.00 | 91,530.00 | 89,510.00 | 90,910.00 | 90,908.28 | 5,869 |
| May 12, 2024 | 94,000.00 | 94,000.00 | 91,060.00 | 91,210.00 | 91,208.27 | 3,351 |
| May 9, 2024 | 93,450.00 | 94,350.00 | 92,510.00 | 93,450.00 | 93,448.23 | 12,061 |
| May 8, 2024 | 92,800.00 | 93,360.00 | 91,290.00 | 92,800.00 | 92,798.25 | 6,822 |
| May 7, 2024 | 89,500.00 | 93,440.00 | 88,810.00 | 93,440.00 | 93,438.23 | 10,057 |
| May 6, 2024 | 87,010.00 | 88,740.00 | 87,010.00 | 88,200.00 | 88,198.34 | 10,352 |
| May 5, 2024 | 89,800.00 | 89,800.00 | 87,640.00 | 87,720.00 | 87,718.34 | 4,796 |
| May 2, 2024 | 88,030.00 | 89,430.00 | 86,640.00 | 87,640.00 | 87,638.34 | 8,267 |
| May 1, 2024 | 89,560.00 | 91,660.00 | 86,750.00 | 87,500.00 | 87,498.34 | 5,325 |
| Apr 30, 2024 | 91,920.00 | 92,200.00 | 89,560.00 | 89,560.00 | 89,558.30 | 22,767 |
| Apr 25, 2024 | 91,880.00 | 91,910.00 | 89,730.00 | 90,110.00 | 90,108.30 | 11,330 |
| Apr 24, 2024 | 91,900.00 | 92,890.00 | 90,500.00 | 91,230.00 | 91,228.27 | 6,671 |
| Apr 21, 2024 | 90,000.00 | 91,540.00 | 88,640.00 | 91,000.00 | 90,998.28 | 5,546 |