Unlock stock picks and a broker-level newsfeed that powers Wall Street.
30,460.00
+180.00
+(0.59%)
At close: April 7 at 5:24:42 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 7, 2025 | 30,280.00 | 30,610.00 | 29,720.00 | 30,460.00 | 30,460.00 | 111,264 |
| Apr 6, 2025 | 29,860.00 | 30,280.00 | 29,590.00 | 30,280.00 | 30,280.00 | 48,911 |
| Apr 3, 2025 | 29,510.00 | 30,620.00 | 29,410.00 | 30,310.00 | 30,310.00 | 101,070 |
| Apr 2, 2025 | 29,840.00 | 29,920.00 | 29,370.00 | 29,830.00 | 29,830.00 | 51,054 |
| Apr 1, 2025 | 29,240.00 | 29,780.00 | 29,200.00 | 29,550.00 | 29,550.00 | 33,791 |
| Mar 31, 2025 | 28,650.00 | 29,070.00 | 28,490.00 | 28,940.00 | 28,940.00 | 66,034 |
| Mar 30, 2025 | 28,860.00 | 29,580.00 | 28,860.00 | 28,880.00 | 28,880.00 | 17,147 |
| Mar 27, 2025 | 29,050.00 | 29,780.00 | 28,930.00 | 29,600.00 | 29,600.00 | 110,330 |
| Mar 26, 2025 | 29,590.00 | 29,760.00 | 28,920.00 | 29,240.00 | 29,240.00 | 59,430 |
| Mar 25, 2025 | 29,420.00 | 29,650.00 | 28,950.00 | 29,550.00 | 29,550.00 | 64,630 |
| Mar 24, 2025 | 29,110.00 | 29,530.00 | 28,910.00 | 29,340.00 | 29,340.00 | 55,720 |
| Mar 23, 2025 | 29,450.00 | 29,450.00 | 28,630.00 | 29,110.00 | 29,110.00 | 32,131 |
| Mar 20, 2025 | 30,400.00 | 30,440.00 | 29,840.00 | 29,840.00 | 29,840.00 | 90,789 |
| Mar 19, 2025 | 30,400.00 | 30,590.00 | 30,200.00 | 30,310.00 | 30,310.00 | 65,532 |
| Mar 18, 2025 | 189.14 Dividend | |||||
| Mar 18, 2025 | 30,910.00 | 30,930.00 | 30,360.00 | 30,600.00 | 30,600.00 | 95,837 |
| Mar 17, 2025 | 31,050.00 | 31,500.00 | 30,860.00 | 31,300.00 | 31,298.11 | 59,838 |
| Mar 16, 2025 | 30,770.00 | 31,240.00 | 30,770.00 | 31,100.00 | 31,098.12 | 23,580 |
| Mar 13, 2025 | 30,860.00 | 31,260.00 | 30,710.00 | 30,770.00 | 30,768.14 | 42,252 |
| Mar 12, 2025 | 31,140.00 | 31,520.00 | 30,890.00 | 31,120.00 | 31,118.12 | 38,816 |
| Mar 11, 2025 | 30,890.00 | 30,990.00 | 30,630.00 | 30,890.00 | 30,888.13 | 43,676 |
| Mar 10, 2025 | 31,400.00 | 31,660.00 | 30,950.00 | 31,200.00 | 31,198.12 | 210,709 |
| Mar 9, 2025 | 31,500.00 | 31,500.00 | 30,830.00 | 31,400.00 | 31,398.10 | 28,359 |
| Mar 6, 2025 | 31,330.00 | 31,340.00 | 30,900.00 | 31,050.00 | 31,048.12 | 86,482 |
| Mar 5, 2025 | 31,500.00 | 31,660.00 | 31,220.00 | 31,470.00 | 31,468.10 | 51,335 |
| Mar 4, 2025 | 31,480.00 | 31,850.00 | 31,300.00 | 31,470.00 | 31,468.10 | 92,830 |
| Mar 3, 2025 | 31,100.00 | 31,790.00 | 31,060.00 | 31,690.00 | 31,688.08 | 45,918 |
| Mar 2, 2025 | 31,850.00 | 31,850.00 | 31,410.00 | 31,500.00 | 31,498.10 | 11,095 |
| Feb 27, 2025 | 31,790.00 | 32,390.00 | 31,790.00 | 31,920.00 | 31,918.07 | 126,923 |
| Feb 26, 2025 | 32,350.00 | 32,480.00 | 31,940.00 | 32,280.00 | 32,278.05 | 28,020 |
| Feb 25, 2025 | 31,980.00 | 32,350.00 | 31,740.00 | 32,130.00 | 32,128.06 | 23,389 |
| Feb 24, 2025 | 32,220.00 | 32,360.00 | 31,510.00 | 32,130.00 | 32,128.06 | 55,732 |
| Feb 23, 2025 | 32,130.00 | 32,130.00 | 31,500.00 | 31,810.00 | 31,808.08 | 13,379 |
| Feb 20, 2025 | 32,240.00 | 32,500.00 | 32,030.00 | 32,130.00 | 32,128.06 | 51,282 |
| Feb 19, 2025 | 33,030.00 | 33,030.00 | 32,530.00 | 32,550.00 | 32,548.03 | 16,609 |
| Feb 18, 2025 | 32,300.00 | 33,000.00 | 32,300.00 | 32,890.00 | 32,888.01 | 153,696 |
| Feb 17, 2025 | 32,840.00 | 32,840.00 | 32,030.00 | 32,270.00 | 32,268.05 | 22,322 |
| Feb 16, 2025 | 32,100.00 | 32,850.00 | 32,100.00 | 32,840.00 | 32,838.02 | 17,361 |
| Feb 13, 2025 | 31,890.00 | 32,490.00 | 31,820.00 | 32,320.00 | 32,318.05 | 89,367 |
| Feb 12, 2025 | 32,220.00 | 32,500.00 | 31,630.00 | 31,990.00 | 31,988.07 | 67,007 |
| Feb 11, 2025 | 32,860.00 | 32,870.00 | 32,300.00 | 32,500.00 | 32,498.04 | 71,357 |
| Feb 10, 2025 | 33,640.00 | 33,680.00 | 33,040.00 | 33,100.00 | 33,098.00 | 37,205 |
| Feb 9, 2025 | 33,690.00 | 33,690.00 | 33,250.00 | 33,550.00 | 33,547.97 | 10,355 |
| Feb 6, 2025 | 33,400.00 | 34,230.00 | 33,300.00 | 33,540.00 | 33,537.97 | 109,135 |
| Feb 5, 2025 | 33,930.00 | 34,350.00 | 33,360.00 | 34,260.00 | 34,257.93 | 87,574 |
| Feb 4, 2025 | 33,990.00 | 33,990.00 | 33,440.00 | 33,670.00 | 33,667.96 | 52,693 |
| Feb 3, 2025 | 33,600.00 | 33,790.00 | 32,990.00 | 33,440.00 | 33,437.98 | 53,157 |
| Feb 2, 2025 | 33,400.00 | 33,880.00 | 33,400.00 | 33,600.00 | 33,597.97 | 12,494 |
| Jan 30, 2025 | 34,170.00 | 34,430.00 | 33,710.00 | 33,900.00 | 33,897.95 | 102,765 |
| Jan 29, 2025 | 33,780.00 | 34,820.00 | 33,580.00 | 34,500.00 | 34,497.91 | 44,724 |
| Jan 28, 2025 | 33,850.00 | 33,850.00 | 33,300.00 | 33,480.00 | 33,477.98 | 26,145 |
| Jan 27, 2025 | 33,030.00 | 33,630.00 | 32,690.00 | 33,480.00 | 33,477.98 | 74,502 |
| Jan 26, 2025 | 33,260.00 | 33,400.00 | 33,080.00 | 33,100.00 | 33,098.00 | 13,607 |
| Jan 23, 2025 | 33,920.00 | 34,100.00 | 33,640.00 | 33,640.00 | 33,637.97 | 42,593 |
| Jan 22, 2025 | 33,900.00 | 33,930.00 | 33,550.00 | 33,890.00 | 33,887.95 | 27,630 |
| Jan 21, 2025 | 33,370.00 | 33,870.00 | 33,030.00 | 33,850.00 | 33,847.95 | 44,389 |
| Jan 20, 2025 | 33,740.00 | 33,830.00 | 33,130.00 | 33,370.00 | 33,367.98 | 35,777 |
| Jan 19, 2025 | 33,250.00 | 33,830.00 | 33,250.00 | 33,740.00 | 33,737.96 | 21,918 |
| Jan 16, 2025 | 33,050.00 | 33,390.00 | 32,890.00 | 33,350.00 | 33,347.98 | 60,011 |
| Jan 15, 2025 | 32,580.00 | 32,880.00 | 32,280.00 | 32,850.00 | 32,848.02 | 97,400 |
| Jan 14, 2025 | 33,000.00 | 33,010.00 | 32,340.00 | 32,760.00 | 32,758.02 | 61,078 |
| Jan 13, 2025 | 32,230.00 | 32,470.00 | 32,070.00 | 32,470.00 | 32,468.04 | 48,645 |
| Jan 12, 2025 | 32,250.00 | 32,250.00 | 31,620.00 | 32,230.00 | 32,228.05 | 28,479 |
| Jan 9, 2025 | 32,700.00 | 32,750.00 | 31,820.00 | 32,230.00 | 32,228.05 | 51,273 |
| Jan 8, 2025 | 32,420.00 | 32,730.00 | 32,010.00 | 32,390.00 | 32,388.04 | 115,427 |
| Jan 7, 2025 | 32,260.00 | 32,700.00 | 32,000.00 | 32,280.00 | 32,278.05 | 108,179 |
| Jan 6, 2025 | 32,050.00 | 32,350.00 | 31,960.00 | 32,020.00 | 32,018.06 | 73,900 |
| Jan 5, 2025 | 32,290.00 | 32,360.00 | 31,940.00 | 32,050.00 | 32,048.06 | 31,849 |
| Jan 2, 2025 | 32,080.00 | 32,130.00 | 31,680.00 | 31,870.00 | 31,868.07 | 92,747 |
| Jan 1, 2025 | 32,370.00 | 32,460.00 | 31,900.00 | 32,100.00 | 32,098.06 | 31,454 |
| Dec 31, 2024 | 32,400.00 | 32,760.00 | 32,280.00 | 32,400.00 | 32,398.04 | 39,080 |
| Dec 30, 2024 | 32,090.00 | 32,400.00 | 31,710.00 | 32,360.00 | 32,358.04 | 63,624 |
| Dec 29, 2024 | 32,760.00 | 32,760.00 | 32,000.00 | 32,250.00 | 32,248.05 | 43,898 |
| Dec 26, 2024 | 32,100.00 | 32,330.00 | 31,760.00 | 32,330.00 | 32,328.05 | 97,511 |
| Dec 25, 2024 | 32,480.00 | 32,640.00 | 31,830.00 | 32,390.00 | 32,388.04 | 29,464 |
| Dec 24, 2024 | 32,520.00 | 32,770.00 | 32,390.00 | 32,480.00 | 32,478.04 | 27,224 |
| Dec 23, 2024 | 32,980.00 | 32,980.00 | 32,410.00 | 32,760.00 | 32,758.02 | 44,531 |
| Dec 22, 2024 | 32,160.00 | 32,850.00 | 32,160.00 | 32,850.00 | 32,848.02 | 7,554 |
| Dec 19, 2024 | 32,330.00 | 32,710.00 | 32,100.00 | 32,540.00 | 32,538.03 | 51,062 |
| Dec 18, 2024 | 33,090.00 | 33,090.00 | 32,670.00 | 32,730.00 | 32,728.02 | 35,689 |
| Dec 17, 2024 | 32,630.00 | 33,170.00 | 32,580.00 | 32,920.00 | 32,918.01 | 26,931 |
| Dec 16, 2024 | 32,420.00 | 33,190.00 | 32,200.00 | 32,880.00 | 32,878.01 | 23,409 |
| Dec 15, 2024 | 32,980.00 | 33,000.00 | 31,810.00 | 32,280.00 | 32,278.05 | 16,359 |
| Dec 12, 2024 | 32,680.00 | 33,110.00 | 32,580.00 | 32,790.00 | 32,788.02 | 24,260 |
| Dec 11, 2024 | 33,750.00 | 33,750.00 | 32,930.00 | 32,930.00 | 32,928.01 | 34,515 |
| Dec 10, 2024 | 33,500.00 | 33,690.00 | 33,150.00 | 33,450.00 | 33,447.98 | 29,110 |
| Dec 9, 2024 | 32,950.00 | 33,430.00 | 32,850.00 | 33,310.00 | 33,307.99 | 68,103 |
| Dec 8, 2024 | 32,480.00 | 32,950.00 | 31,520.00 | 32,830.00 | 32,828.02 | 25,165 |
| Dec 5, 2024 | 32,250.00 | 32,410.00 | 31,840.00 | 32,000.00 | 31,998.07 | 36,692 |
| Dec 4, 2024 | 32,180.00 | 32,310.00 | 31,620.00 | 32,000.00 | 31,998.07 | 121,534 |
| Dec 3, 2024 | 31,340.00 | 32,110.00 | 31,340.00 | 31,890.00 | 31,888.07 | 52,165 |
| Dec 2, 2024 | 32,400.00 | 32,500.00 | 31,800.00 | 31,800.00 | 31,798.08 | 41,396 |
| Dec 1, 2024 | 189.24 Dividend | |||||
| Dec 1, 2024 | 31,980.00 | 32,910.00 | 31,980.00 | 32,400.00 | 32,398.04 | 22,184 |
| Nov 28, 2024 | 32,050.00 | 32,580.00 | 32,040.00 | 32,200.00 | 32,196.16 | 130,929 |
| Nov 27, 2024 | 32,260.00 | 32,420.00 | 31,850.00 | 32,200.00 | 32,196.16 | 59,264 |
| Nov 26, 2024 | 30,900.00 | 32,000.00 | 30,900.00 | 32,000.00 | 31,996.19 | 77,519 |
| Nov 25, 2024 | 31,150.00 | 31,250.00 | 30,760.00 | 30,960.00 | 30,956.31 | 88,861 |
| Nov 24, 2024 | 30,880.00 | 31,140.00 | 30,590.00 | 31,000.00 | 30,996.30 | 14,001 |
| Nov 21, 2024 | 30,700.00 | 30,840.00 | 30,060.00 | 30,500.00 | 30,496.36 | 59,459 |
| Nov 20, 2024 | 31,130.00 | 31,140.00 | 30,730.00 | 31,050.00 | 31,046.30 | 47,865 |
| Nov 19, 2024 | 31,400.00 | 31,400.00 | 30,690.00 | 30,930.00 | 30,926.31 | 58,835 |
| Nov 18, 2024 | 31,140.00 | 31,220.00 | 30,630.00 | 30,750.00 | 30,746.34 | 57,423 |
| Nov 17, 2024 | 31,280.00 | 31,570.00 | 30,800.00 | 31,140.00 | 31,136.29 | 20,481 |
| Nov 14, 2024 | 31,000.00 | 31,580.00 | 30,860.00 | 31,270.00 | 31,266.27 | 44,392 |
| Nov 13, 2024 | 30,970.00 | 31,210.00 | 30,630.00 | 30,970.00 | 30,966.31 | 50,543 |
| Nov 12, 2024 | 30,660.00 | 31,140.00 | 30,320.00 | 31,000.00 | 30,996.30 | 44,915 |
| Nov 11, 2024 | 31,250.00 | 31,250.00 | 30,370.00 | 30,720.00 | 30,716.34 | 53,665 |
| Nov 10, 2024 | 30,900.00 | 31,250.00 | 30,640.00 | 31,250.00 | 31,246.28 | 26,532 |
| Nov 7, 2024 | 30,780.00 | 31,050.00 | 30,250.00 | 30,680.00 | 30,676.34 | 88,897 |
| Nov 6, 2024 | 29,900.00 | 30,810.00 | 29,270.00 | 30,500.00 | 30,496.36 | 52,090 |
| Nov 5, 2024 | 29,280.00 | 29,860.00 | 28,990.00 | 29,860.00 | 29,856.44 | 89,980 |
| Nov 4, 2024 | 29,600.00 | 29,640.00 | 28,880.00 | 29,000.00 | 28,996.54 | 40,551 |
| Nov 3, 2024 | 29,800.00 | 29,800.00 | 29,250.00 | 29,500.00 | 29,496.48 | 20,843 |
| Oct 31, 2024 | 29,790.00 | 29,800.00 | 29,390.00 | 29,750.00 | 29,746.45 | 107,093 |
| Oct 30, 2024 | 29,180.00 | 29,950.00 | 28,780.00 | 29,950.00 | 29,946.43 | 161,336 |
| Oct 29, 2024 | 28,590.00 | 29,030.00 | 28,480.00 | 28,930.00 | 28,926.55 | 49,931 |
| Oct 28, 2024 | 28,980.00 | 29,030.00 | 28,460.00 | 28,640.00 | 28,636.59 | 60,549 |
| Oct 27, 2024 | 29,100.00 | 29,370.00 | 28,910.00 | 29,100.00 | 29,096.53 | 36,909 |
| Oct 22, 2024 | 28,700.00 | 28,700.00 | 28,140.00 | 28,250.00 | 28,246.63 | 58,129 |
| Oct 21, 2024 | 29,250.00 | 29,440.00 | 28,660.00 | 28,760.00 | 28,756.57 | 46,383 |
| Oct 20, 2024 | 28,700.00 | 29,370.00 | 28,430.00 | 29,250.00 | 29,246.51 | 53,726 |
| Oct 15, 2024 | 27,760.00 | 27,990.00 | 27,530.00 | 27,910.00 | 27,906.67 | 55,353 |
| Oct 14, 2024 | 27,300.00 | 27,970.00 | 27,300.00 | 27,650.00 | 27,646.70 | 40,948 |
| Oct 13, 2024 | 27,410.00 | 27,600.00 | 27,270.00 | 27,510.00 | 27,506.72 | 9,211 |
| Oct 10, 2024 | 27,740.00 | 27,750.00 | 27,270.00 | 27,270.00 | 27,266.75 | 23,940 |
| Oct 9, 2024 | 28,280.00 | 28,280.00 | 27,600.00 | 27,610.00 | 27,606.71 | 24,105 |
| Oct 8, 2024 | 27,770.00 | 28,150.00 | 27,500.00 | 27,700.00 | 27,696.70 | 25,558 |
| Oct 7, 2024 | 27,770.00 | 28,330.00 | 27,560.00 | 27,640.00 | 27,636.71 | 38,787 |
| Oct 6, 2024 | 27,200.00 | 28,100.00 | 27,200.00 | 27,770.00 | 27,766.69 | 34,963 |
| Oct 1, 2024 | 28,320.00 | 28,330.00 | 27,390.00 | 27,740.00 | 27,736.69 | 48,508 |
| Sep 30, 2024 | 27,760.00 | 28,380.00 | 27,760.00 | 28,210.00 | 28,206.64 | 110,415 |
| Sep 29, 2024 | 28,150.00 | 28,760.00 | 28,010.00 | 28,020.00 | 28,016.66 | 38,242 |
| Sep 26, 2024 | 27,310.00 | 27,310.00 | 27,310.00 | 27,310.00 | 27,306.74 | - |
| Sep 25, 2024 | 26,900.00 | 27,510.00 | 26,770.00 | 27,310.00 | 27,306.74 | 71,632 |
| Sep 24, 2024 | 26,480.00 | 27,140.00 | 26,480.00 | 26,900.00 | 26,896.79 | 55,963 |
| Sep 23, 2024 | 26,720.00 | 26,720.00 | 26,250.00 | 26,400.00 | 26,396.85 | 77,233 |
| Sep 22, 2024 | 25,630.00 | 26,480.00 | 25,630.00 | 26,380.00 | 26,376.86 | 32,370 |
| Sep 19, 2024 | 26,570.00 | 26,910.00 | 25,720.00 | 26,020.00 | 26,016.90 | 99,182 |
| Sep 18, 2024 | 26,500.00 | 26,720.00 | 26,270.00 | 26,500.00 | 26,496.84 | 62,334 |
| Sep 17, 2024 | 26,800.00 | 26,900.00 | 26,110.00 | 26,500.00 | 26,496.84 | 113,769 |
| Sep 16, 2024 | 27,230.00 | 27,360.00 | 26,740.00 | 26,900.00 | 26,896.79 | 97,486 |
| Sep 15, 2024 | 27,760.00 | 27,890.00 | 27,210.00 | 27,500.00 | 27,496.72 | 11,557 |
| Sep 12, 2024 | 28,150.00 | 28,160.00 | 27,760.00 | 27,760.00 | 27,756.69 | 30,099 |
| Sep 11, 2024 | 28,000.00 | 28,220.00 | 27,650.00 | 27,850.00 | 27,846.68 | 40,791 |
| Sep 10, 2024 | 27,660.00 | 27,840.00 | 27,470.00 | 27,810.00 | 27,806.68 | 28,953 |
| Sep 9, 2024 | 27,920.00 | 27,920.00 | 27,120.00 | 27,400.00 | 27,396.73 | 50,029 |
| Sep 8, 2024 | 27,800.00 | 28,020.00 | 27,690.00 | 27,920.00 | 27,916.67 | 18,064 |
| Sep 5, 2024 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,596.71 | - |
| Sep 4, 2024 | 27,510.00 | 27,940.00 | 27,300.00 | 27,600.00 | 27,596.71 | 35,721 |
| Sep 3, 2024 | 27,850.00 | 27,850.00 | 27,490.00 | 27,510.00 | 27,506.72 | 60,538 |
| Sep 2, 2024 | 27,150.00 | 27,850.00 | 27,150.00 | 27,850.00 | 27,846.68 | 23,929 |
| Sep 1, 2024 | 27,880.00 | 28,000.00 | 27,350.00 | 27,350.00 | 27,346.74 | 17,080 |
| Aug 29, 2024 | 27,960.00 | 28,010.00 | 27,530.00 | 27,680.00 | 27,676.70 | 111,396 |
| Aug 28, 2024 | 27,860.00 | 28,150.00 | 27,760.00 | 27,960.00 | 27,956.67 | 21,619 |
| Aug 27, 2024 | 28,080.00 | 28,350.00 | 27,790.00 | 27,910.00 | 27,906.67 | 36,190 |
| Aug 26, 2024 | 27,600.00 | 28,240.00 | 27,460.00 | 27,860.00 | 27,856.68 | 38,106 |
| Aug 25, 2024 | 189.38 Dividend | |||||
| Aug 25, 2024 | 27,090.00 | 27,880.00 | 26,810.00 | 27,600.00 | 27,596.71 | 31,792 |
| Aug 22, 2024 | 26,930.00 | 27,280.00 | 26,830.00 | 27,050.00 | 27,044.88 | 35,897 |
| Aug 21, 2024 | 26,850.00 | 26,920.00 | 26,480.00 | 26,900.00 | 26,894.91 | 42,978 |
| Aug 20, 2024 | 27,490.00 | 27,500.00 | 26,900.00 | 27,000.00 | 26,994.89 | 24,401 |
| Aug 19, 2024 | 27,270.00 | 27,410.00 | 26,950.00 | 27,270.00 | 27,264.84 | 28,110 |
| Aug 18, 2024 | 27,940.00 | 27,940.00 | 26,890.00 | 27,650.00 | 27,644.77 | 17,873 |
| Aug 15, 2024 | 27,200.00 | 27,670.00 | 27,110.00 | 27,580.00 | 27,574.78 | 41,678 |
| Aug 14, 2024 | 27,040.00 | 27,260.00 | 26,530.00 | 27,050.00 | 27,044.88 | 50,382 |
| Aug 12, 2024 | 26,770.00 | 27,100.00 | 26,550.00 | 26,700.00 | 26,694.95 | 64,259 |
| Aug 11, 2024 | 27,590.00 | 27,770.00 | 27,260.00 | 27,310.00 | 27,304.83 | 13,981 |
| Aug 8, 2024 | 27,300.00 | 27,930.00 | 27,200.00 | 27,200.00 | 27,194.85 | 54,901 |
| Aug 7, 2024 | 26,700.00 | 27,400.00 | 26,600.00 | 27,360.00 | 27,354.82 | 61,641 |
| Aug 6, 2024 | 26,040.00 | 26,750.00 | 25,900.00 | 26,750.00 | 26,744.94 | 66,237 |
| Aug 5, 2024 | 24,840.00 | 25,920.00 | 24,580.00 | 25,900.00 | 25,895.10 | 83,045 |
| Aug 4, 2024 | 25,210.00 | 26,000.00 | 25,210.00 | 25,500.00 | 25,495.18 | 33,101 |
| Aug 1, 2024 | 26,290.00 | 26,500.00 | 25,410.00 | 25,700.00 | 25,695.14 | 131,462 |
| Jul 31, 2024 | 26,450.00 | 26,750.00 | 26,400.00 | 26,500.00 | 26,494.99 | 94,886 |
| Jul 30, 2024 | 26,840.00 | 26,840.00 | 26,500.00 | 26,700.00 | 26,694.95 | 47,616 |
| Jul 29, 2024 | 26,670.00 | 26,820.00 | 26,460.00 | 26,670.00 | 26,664.95 | 41,291 |
| Jul 28, 2024 | 26,810.00 | 26,960.00 | 26,430.00 | 26,670.00 | 26,664.95 | 29,808 |
| Jul 25, 2024 | 27,410.00 | 27,680.00 | 27,060.00 | 27,400.00 | 27,394.82 | 108,474 |
| Jul 24, 2024 | 27,350.00 | 28,000.00 | 27,350.00 | 27,680.00 | 27,674.76 | 46,241 |
| Jul 23, 2024 | 26,930.00 | 27,660.00 | 26,930.00 | 27,540.00 | 27,534.79 | 25,245 |
| Jul 22, 2024 | 27,600.00 | 27,600.00 | 26,680.00 | 27,070.00 | 27,064.88 | 31,320 |
| Jul 21, 2024 | 27,000.00 | 27,580.00 | 26,960.00 | 27,150.00 | 27,144.86 | 26,249 |
| Jul 18, 2024 | 27,300.00 | 27,730.00 | 27,300.00 | 27,650.00 | 27,644.77 | 25,145 |
| Jul 17, 2024 | 26,900.00 | 27,560.00 | 26,900.00 | 27,400.00 | 27,394.82 | 31,993 |
| Jul 16, 2024 | 27,060.00 | 27,370.00 | 27,030.00 | 27,250.00 | 27,244.84 | 25,501 |
| Jul 15, 2024 | 27,720.00 | 27,750.00 | 27,030.00 | 27,270.00 | 27,264.84 | 22,978 |
| Jul 14, 2024 | 27,200.00 | 27,500.00 | 26,790.00 | 27,450.00 | 27,444.81 | 24,802 |
| Jul 11, 2024 | 26,740.00 | 27,200.00 | 26,730.00 | 27,200.00 | 27,194.85 | 92,591 |
| Jul 10, 2024 | 26,800.00 | 26,860.00 | 26,040.00 | 26,400.00 | 26,395.00 | 38,618 |
| Jul 9, 2024 | 26,160.00 | 26,950.00 | 26,160.00 | 26,800.00 | 26,794.93 | 71,970 |
| Jul 8, 2024 | 26,850.00 | 26,850.00 | 26,200.00 | 26,400.00 | 26,395.00 | 41,744 |
| Jul 7, 2024 | 26,000.00 | 26,900.00 | 25,860.00 | 26,850.00 | 26,844.92 | 49,157 |
| Jul 4, 2024 | 25,430.00 | 25,890.00 | 25,180.00 | 25,450.00 | 25,445.18 | 72,388 |
| Jul 3, 2024 | 25,270.00 | 25,370.00 | 24,500.00 | 25,210.00 | 25,205.23 | 46,237 |
| Jul 2, 2024 | 24,400.00 | 25,050.00 | 24,370.00 | 24,990.00 | 24,985.27 | 63,539 |
| Jul 1, 2024 | 24,510.00 | 24,990.00 | 24,320.00 | 24,660.00 | 24,655.33 | 26,948 |
| Jun 30, 2024 | 25,100.00 | 25,100.00 | 24,530.00 | 24,710.00 | 24,705.32 | 36,188 |
| Jun 27, 2024 | 25,300.00 | 25,310.00 | 24,710.00 | 24,920.00 | 24,915.28 | 152,789 |
| Jun 26, 2024 | 25,230.00 | 25,500.00 | 25,030.00 | 25,460.00 | 25,455.18 | 31,969 |
| Jun 25, 2024 | 24,750.00 | 25,600.00 | 24,710.00 | 25,230.00 | 25,225.22 | 37,715 |
| Jun 24, 2024 | 24,650.00 | 24,880.00 | 24,410.00 | 24,670.00 | 24,665.33 | 30,512 |
| Jun 23, 2024 | 24,650.00 | 24,740.00 | 24,300.00 | 24,300.00 | 24,295.40 | 18,087 |
| Jun 20, 2024 | 24,920.00 | 24,990.00 | 24,310.00 | 24,650.00 | 24,645.33 | 81,768 |
| Jun 19, 2024 | 25,000.00 | 25,530.00 | 24,870.00 | 25,050.00 | 25,045.26 | 40,690 |
| Jun 18, 2024 | 25,550.00 | 25,570.00 | 25,090.00 | 25,300.00 | 25,295.21 | 38,177 |
| Jun 17, 2024 | 24,780.00 | 25,590.00 | 24,480.00 | 25,550.00 | 25,545.16 | 102,554 |
| Jun 16, 2024 | 24,990.00 | 25,110.00 | 24,600.00 | 24,600.00 | 24,595.35 | 16,452 |
| Jun 13, 2024 | 24,480.00 | 25,000.00 | 24,330.00 | 24,680.00 | 24,675.33 | 85,519 |
| Jun 10, 2024 | 23,630.00 | 24,510.00 | 23,590.00 | 24,350.00 | 24,345.39 | 80,944 |
| Jun 9, 2024 | 24,010.00 | 24,260.00 | 23,610.00 | 23,950.00 | 23,945.47 | 41,223 |
| Jun 6, 2024 | 24,400.00 | 24,570.00 | 24,160.00 | 24,300.00 | 24,295.40 | 68,131 |
| Jun 5, 2024 | 25,300.00 | 25,300.00 | 24,300.00 | 24,670.00 | 24,665.33 | 45,684 |
| Jun 4, 2024 | 24,910.00 | 25,440.00 | 24,500.00 | 25,140.00 | 25,135.24 | 81,990 |
| Jun 3, 2024 | 24,640.00 | 25,490.00 | 24,380.00 | 25,240.00 | 25,235.22 | 99,559 |
| Jun 2, 2024 | 168.34 Dividend | |||||
| Jun 2, 2024 | 24,890.00 | 24,890.00 | 24,280.00 | 24,640.00 | 24,635.34 | 18,068 |
| May 30, 2024 | 24,150.00 | 24,640.00 | 23,760.00 | 24,540.00 | 24,533.67 | 182,356 |
| May 29, 2024 | 24,710.00 | 24,920.00 | 24,540.00 | 24,650.00 | 24,643.64 | 60,244 |
| May 28, 2024 | 24,630.00 | 24,890.00 | 24,350.00 | 24,890.00 | 24,883.58 | 60,188 |
| May 27, 2024 | 24,500.00 | 24,870.00 | 24,500.00 | 24,700.00 | 24,693.63 | 25,572 |
| May 26, 2024 | 24,800.00 | 25,040.00 | 24,440.00 | 24,500.00 | 24,493.69 | 24,435 |
| May 23, 2024 | 25,120.00 | 25,120.00 | 24,480.00 | 24,480.00 | 24,473.69 | 58,927 |
| May 22, 2024 | 24,970.00 | 25,340.00 | 24,860.00 | 25,000.00 | 24,993.55 | 49,557 |
| May 21, 2024 | 25,220.00 | 25,270.00 | 24,700.00 | 24,700.00 | 24,693.63 | 62,049 |
| May 20, 2024 | 25,090.00 | 25,350.00 | 24,700.00 | 25,100.00 | 25,093.53 | 106,966 |
| May 19, 2024 | 25,600.00 | 25,630.00 | 24,860.00 | 25,090.00 | 25,083.53 | 25,267 |
| May 16, 2024 | 25,700.00 | 25,870.00 | 25,100.00 | 25,430.00 | 25,423.44 | 98,405 |
| May 15, 2024 | 26,330.00 | 26,510.00 | 25,750.00 | 25,900.00 | 25,893.32 | 82,470 |
| May 12, 2024 | 26,480.00 | 26,480.00 | 26,050.00 | 26,310.00 | 26,303.22 | 26,311 |
| May 9, 2024 | 26,290.00 | 26,550.00 | 26,200.00 | 26,380.00 | 26,373.20 | 47,759 |
| May 8, 2024 | 25,870.00 | 26,450.00 | 25,840.00 | 26,290.00 | 26,283.22 | 56,125 |
| May 7, 2024 | 25,850.00 | 25,990.00 | 25,560.00 | 25,820.00 | 25,813.34 | 96,544 |
| May 6, 2024 | 25,700.00 | 25,720.00 | 25,420.00 | 25,450.00 | 25,443.44 | 66,559 |
| May 5, 2024 | 25,890.00 | 26,100.00 | 25,630.00 | 25,890.00 | 25,883.33 | 43,469 |
| May 2, 2024 | 25,780.00 | 25,780.00 | 25,420.00 | 25,640.00 | 25,633.39 | 131,587 |
| May 1, 2024 | 25,720.00 | 25,800.00 | 25,510.00 | 25,660.00 | 25,653.38 | 27,252 |
| Apr 30, 2024 | 26,090.00 | 26,100.00 | 25,330.00 | 25,720.00 | 25,713.37 | 113,450 |
| Apr 25, 2024 | 26,010.00 | 26,150.00 | 25,550.00 | 25,610.00 | 25,603.40 | 100,193 |
| Apr 24, 2024 | 27,250.00 | 27,250.00 | 26,020.00 | 26,150.00 | 26,143.26 | 37,449 |
| Apr 21, 2024 | 26,440.00 | 26,730.00 | 25,880.00 | 26,650.00 | 26,643.13 | 34,386 |
| Apr 18, 2024 | 25,650.00 | 26,120.00 | 25,120.00 | 25,990.00 | 25,983.30 | 43,070 |
| Apr 17, 2024 | 25,850.00 | 25,990.00 | 25,300.00 | 25,350.00 | 25,343.46 | 92,788 |
| Apr 16, 2024 | 25,770.00 | 26,140.00 | 25,700.00 | 25,850.00 | 25,843.33 | 93,275 |
| Apr 15, 2024 | 26,790.00 | 26,970.00 | 25,900.00 | 26,090.00 | 26,083.28 | 73,829 |
| Apr 14, 2024 | 26,380.00 | 26,750.00 | 25,250.00 | 26,290.00 | 26,283.22 | 44,437 |
| Apr 11, 2024 | 26,200.00 | 26,310.00 | 25,760.00 | 25,980.00 | 25,973.30 | 107,609 |
| Apr 10, 2024 | 26,600.00 | 27,100.00 | 26,300.00 | 26,540.00 | 26,533.16 | 35,820 |
| Apr 9, 2024 | 26,800.00 | 27,200.00 | 26,700.00 | 26,940.00 | 26,933.05 | 73,309 |
| Apr 8, 2024 | 26,150.00 | 27,570.00 | 26,150.00 | 27,170.00 | 27,162.99 | 50,843 |
Related Tickers
4324.SR Banan Real Estate Co.
5.12
-4.48%
ILDC.TA Land Development of Nimrodi Group Ltd.
2,941.00
+5.04%
MDTR.TA Mediterranean Towers Ltd.
1,141.00
+0.80%
S3N.SI OKH Global Ltd.
0.0310
-20.51%
NSTR.TA Norstar Holdings Inc
867.80
-2.15%
AZRG.TA Azrieli Group Ltd.
25,240.00
-0.63%
SAGA-B.ST AB Sagax (publ)
189.10
-6.39%
0010.HK HANG LUNG GROUP
10.200
-10.21%
SBB-B.ST Samhällsbyggnadsbolaget i Norden AB (publ)
3.3130
-1.74%