Tel Aviv - Delayed Quote ILA
Malam - Team Ltd (MLTM.TA)
7,620.00
+120.00
+(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 | 7,660.00 | 7,720.00 | 7,576.00 | 7,620.00 | 7,620.00 | 22,859 |
| Apr 22, 2025 | 7,246.00 | 7,535.00 | 7,161.00 | 7,500.00 | 7,500.00 | 49,070 |
| Apr 21, 2025 | 7,457.00 | 7,457.00 | 7,211.00 | 7,246.00 | 7,246.00 | 14,638 |
| Apr 20, 2025 | 7,514.00 | 7,560.00 | 7,370.00 | 7,457.00 | 7,457.00 | 5,576 |
| Apr 17, 2025 | 7,469.00 | 7,586.00 | 7,405.00 | 7,514.00 | 7,514.00 | 122,285 |
| Apr 16, 2025 | 7,426.00 | 7,496.00 | 7,346.00 | 7,469.00 | 7,469.00 | 14,530 |
| Apr 15, 2025 | 7,395.00 | 7,658.00 | 7,386.00 | 7,426.00 | 7,426.00 | 45,124 |
| Apr 14, 2025 | 7,357.00 | 7,435.00 | 7,340.00 | 7,395.00 | 7,395.00 | 49,537 |
| Apr 10, 2025 | 7,571.00 | 7,571.00 | 7,241.00 | 7,300.00 | 7,300.00 | 27,751 |
| Apr 9, 2025 | 7,152.00 | 7,215.00 | 6,996.00 | 7,123.00 | 7,123.00 | 19,581 |
| Apr 8, 2025 | 7,002.00 | 7,200.00 | 7,007.00 | 7,190.00 | 7,190.00 | 30,083 |
| Apr 7, 2025 | 6,855.00 | 7,050.00 | 6,701.00 | 7,002.00 | 7,002.00 | 80,941 |
| Apr 6, 2025 | 6,981.00 | 6,981.00 | 6,690.00 | 6,855.00 | 6,855.00 | 19,878 |
| Apr 3, 2025 | 6,950.00 | 7,088.00 | 6,750.00 | 6,981.00 | 6,981.00 | 43,123 |
| Apr 2, 2025 | 6,929.00 | 7,001.00 | 6,707.00 | 6,950.00 | 6,950.00 | 47,527 |
| Apr 1, 2025 | 7,142.00 | 7,142.00 | 6,820.00 | 6,900.00 | 6,900.00 | 79,209 |
| Mar 31, 2025 | 6,863.00 | 7,190.00 | 6,863.00 | 7,045.00 | 7,045.00 | 72,737 |
| Mar 30, 2025 | 7,100.00 | 7,185.00 | 6,988.00 | 7,092.00 | 7,092.00 | 21,296 |
| Mar 27, 2025 | 7,049.00 | 7,230.00 | 6,998.00 | 7,219.00 | 7,219.00 | 17,043 |
| Mar 26, 2025 | 7,195.00 | 7,218.00 | 7,019.00 | 7,049.00 | 7,049.00 | 16,665 |
| Mar 25, 2025 | 7,149.00 | 7,204.00 | 6,996.00 | 7,195.00 | 7,195.00 | 20,927 |
| Mar 24, 2025 | 7,199.00 | 7,422.00 | 7,070.00 | 7,149.00 | 7,149.00 | 48,339 |
| Mar 23, 2025 | 7,350.00 | 7,350.00 | 6,900.00 | 7,007.00 | 7,007.00 | 68,002 |
| Mar 20, 2025 | 7,715.00 | 7,715.00 | 7,200.00 | 7,350.00 | 7,350.00 | 63,876 |
| Mar 19, 2025 | 7,705.00 | 7,803.00 | 7,305.00 | 7,650.00 | 7,650.00 | 130,344 |
| Mar 18, 2025 | 8,793.00 | 8,793.00 | 7,900.00 | 7,931.00 | 7,931.00 | 46,237 |
| Mar 17, 2025 | 8,943.00 | 8,965.00 | 8,648.00 | 8,750.00 | 8,750.00 | 27,441 |
| Mar 16, 2025 | 8,850.00 | 8,943.00 | 8,820.00 | 8,943.00 | 8,943.00 | 11,859 |
| Mar 13, 2025 | 8,958.00 | 8,958.00 | 8,751.00 | 8,841.00 | 8,841.00 | 12,338 |
| Mar 12, 2025 | 8,723.00 | 9,115.00 | 8,723.00 | 8,958.00 | 8,958.00 | 46,709 |
| Mar 11, 2025 | 8,738.00 | 8,799.00 | 8,529.00 | 8,716.00 | 8,716.00 | 29,572 |
| Mar 10, 2025 | 8,878.00 | 8,924.00 | 8,650.00 | 8,711.00 | 8,711.00 | 15,298 |
| Mar 9, 2025 | 8,790.00 | 8,996.00 | 8,790.00 | 8,859.00 | 8,859.00 | 21,795 |
| Mar 6, 2025 | 9,182.00 | 9,182.00 | 8,790.00 | 8,790.00 | 8,790.00 | 9,701 |
| Mar 5, 2025 | 9,220.00 | 9,240.00 | 9,016.00 | 9,060.00 | 9,060.00 | 9,893 |
| Mar 4, 2025 | 9,410.00 | 9,424.00 | 9,110.00 | 9,173.00 | 9,173.00 | 7,380 |
| Mar 3, 2025 | 9,553.00 | 9,592.00 | 9,411.00 | 9,424.00 | 9,424.00 | 5,440 |
| Mar 2, 2025 | 9,634.00 | 9,634.00 | 9,525.00 | 9,553.00 | 9,553.00 | 1,907 |
| Feb 27, 2025 | 9,599.00 | 9,744.00 | 9,599.00 | 9,634.00 | 9,634.00 | 7,002 |
| Feb 26, 2025 | 9,814.00 | 9,848.00 | 9,638.00 | 9,695.00 | 9,695.00 | 7,913 |
| Feb 25, 2025 | 9,678.00 | 9,951.00 | 9,678.00 | 9,814.00 | 9,814.00 | 5,746 |
| Feb 24, 2025 | 9,953.00 | 10,110.00 | 9,866.00 | 9,933.00 | 9,933.00 | 10,203 |
| Feb 23, 2025 | 10,000.00 | 10,000.00 | 9,750.00 | 9,953.00 | 9,953.00 | 2,732 |
| Feb 20, 2025 | 10,150.00 | 10,180.00 | 9,941.00 | 10,000.00 | 10,000.00 | 13,298 |
| Feb 19, 2025 | 9,989.00 | 10,200.00 | 9,989.00 | 10,150.00 | 10,150.00 | 17,662 |
| Feb 18, 2025 | 9,791.00 | 10,120.00 | 9,791.00 | 9,989.00 | 9,989.00 | 18,732 |
| Feb 17, 2025 | 9,872.00 | 9,888.00 | 9,669.00 | 9,791.00 | 9,791.00 | 11,189 |
| Feb 16, 2025 | 9,880.00 | 9,929.00 | 9,834.00 | 9,872.00 | 9,872.00 | 10,288 |
| Feb 13, 2025 | 9,933.00 | 9,933.00 | 9,830.00 | 9,880.00 | 9,880.00 | 10,645 |
| Feb 12, 2025 | 9,999.00 | 10,130.00 | 9,846.00 | 9,933.00 | 9,933.00 | 14,678 |
| Feb 11, 2025 | 9,997.00 | 10,030.00 | 9,829.00 | 9,999.00 | 9,999.00 | 12,549 |
| Feb 10, 2025 | 9,525.00 | 9,997.00 | 9,500.00 | 9,997.00 | 9,997.00 | 44,361 |
| Feb 9, 2025 | 9,435.00 | 9,585.00 | 9,334.00 | 9,525.00 | 9,525.00 | 3,908 |
| Feb 6, 2025 | 9,449.00 | 9,585.00 | 9,302.00 | 9,435.00 | 9,435.00 | 41,805 |
| Feb 5, 2025 | 8,950.00 | 9,559.00 | 8,879.00 | 9,449.00 | 9,449.00 | 39,686 |
| Feb 4, 2025 | 8,850.00 | 8,957.00 | 8,833.00 | 8,941.00 | 8,941.00 | 10,441 |
| Feb 3, 2025 | 8,940.00 | 8,943.00 | 8,736.00 | 8,914.00 | 8,914.00 | 7,035 |
| Feb 2, 2025 | 8,839.00 | 8,982.00 | 8,831.00 | 8,940.00 | 8,940.00 | 7,230 |
| Jan 30, 2025 | 8,731.00 | 8,917.00 | 8,731.00 | 8,839.00 | 8,839.00 | 16,196 |
| Jan 29, 2025 | 8,571.00 | 8,853.00 | 8,658.00 | 8,740.00 | 8,740.00 | 23,034 |
| Jan 28, 2025 | 8,724.00 | 8,724.00 | 8,550.00 | 8,571.00 | 8,571.00 | 6,025 |
| Jan 27, 2025 | 8,913.00 | 8,913.00 | 8,616.00 | 8,724.00 | 8,724.00 | 5,995 |
| Jan 26, 2025 | 8,690.00 | 8,950.00 | 8,641.00 | 8,913.00 | 8,913.00 | 5,502 |
| Jan 23, 2025 | 8,733.00 | 8,764.00 | 8,597.00 | 8,690.00 | 8,690.00 | 9,718 |
| Jan 22, 2025 | 8,723.00 | 8,750.00 | 8,513.00 | 8,733.00 | 8,733.00 | 5,679 |
| Jan 21, 2025 | 8,735.00 | 8,740.00 | 8,616.00 | 8,723.00 | 8,723.00 | 4,794 |
| Jan 20, 2025 | 8,833.00 | 8,833.00 | 8,588.00 | 8,735.00 | 8,735.00 | 4,998 |
| Jan 19, 2025 | 8,855.00 | 8,873.00 | 8,820.00 | 8,833.00 | 8,833.00 | 9,208 |
| Jan 16, 2025 | 8,830.00 | 8,890.00 | 8,503.00 | 8,855.00 | 8,855.00 | 7,089 |
| Jan 15, 2025 | 8,270.00 | 8,573.00 | 8,136.00 | 8,532.00 | 8,532.00 | 14,516 |
| Jan 14, 2025 | 8,257.00 | 8,313.00 | 8,148.00 | 8,225.00 | 8,225.00 | 18,022 |
| Jan 13, 2025 | 8,216.00 | 8,343.00 | 8,108.00 | 8,238.00 | 8,238.00 | 12,737 |
| Jan 12, 2025 | 8,237.00 | 8,270.00 | 8,121.00 | 8,216.00 | 8,216.00 | 9,771 |
| Jan 9, 2025 | 8,179.00 | 8,291.00 | 8,089.00 | 8,237.00 | 8,237.00 | 33,997 |
| Jan 8, 2025 | 8,358.00 | 8,358.00 | 8,117.00 | 8,179.00 | 8,179.00 | 9,590 |
| Jan 7, 2025 | 8,373.00 | 8,428.00 | 8,320.00 | 8,358.00 | 8,358.00 | 4,824 |
| Jan 6, 2025 | 8,400.00 | 8,402.00 | 8,340.00 | 8,373.00 | 8,373.00 | 14,409 |
| Jan 5, 2025 | 8,401.00 | 8,445.00 | 8,368.00 | 8,400.00 | 8,400.00 | 10,588 |
| Jan 2, 2025 | 8,554.00 | 8,554.00 | 8,283.00 | 8,401.00 | 8,401.00 | 32,540 |
| Jan 1, 2025 | 7,921.00 | 8,554.00 | 7,921.00 | 8,554.00 | 8,554.00 | 54,166 |
| Dec 31, 2024 | 7,788.00 | 7,979.00 | 7,705.00 | 7,921.00 | 7,921.00 | 9,400 |
| Dec 30, 2024 | 7,845.00 | 7,845.00 | 7,741.00 | 7,788.00 | 7,788.00 | 4,988 |
| Dec 29, 2024 | 7,901.00 | 7,901.00 | 7,784.00 | 7,845.00 | 7,845.00 | 2,299 |
| Dec 26, 2024 | 7,795.00 | 7,940.00 | 7,795.00 | 7,901.00 | 7,901.00 | 2,902 |
| Dec 25, 2024 | 7,935.00 | 7,980.00 | 7,905.00 | 7,943.00 | 7,943.00 | 4,582 |
| Dec 24, 2024 | 8,028.00 | 8,028.00 | 7,912.00 | 7,935.00 | 7,935.00 | 7,882 |
| Dec 23, 2024 | 8,130.00 | 8,130.00 | 8,020.00 | 8,028.00 | 8,028.00 | 5,395 |
| Dec 22, 2024 | 8,041.00 | 8,169.00 | 8,041.00 | 8,118.00 | 8,118.00 | 2,802 |
| Dec 19, 2024 | 8,130.00 | 8,131.00 | 7,991.00 | 8,041.00 | 8,041.00 | 8,717 |
| Dec 18, 2024 | 8,244.00 | 8,343.00 | 8,191.00 | 8,219.00 | 8,219.00 | 6,225 |
| Dec 17, 2024 | 8,287.00 | 8,287.00 | 8,110.00 | 8,244.00 | 8,244.00 | 11,029 |
| Dec 16, 2024 | 8,158.00 | 8,594.00 | 8,158.00 | 8,249.00 | 8,249.00 | 27,632 |
| Dec 15, 2024 | 8,507.00 | 8,631.00 | 8,137.00 | 8,233.00 | 8,233.00 | 4,561 |
| Dec 12, 2024 | 8,621.00 | 8,891.00 | 8,431.00 | 8,507.00 | 8,507.00 | 14,092 |
| Dec 11, 2024 | 8,370.00 | 8,830.00 | 8,327.00 | 8,621.00 | 8,621.00 | 24,193 |
| Dec 10, 2024 | 8,400.00 | 8,495.00 | 8,265.00 | 8,370.00 | 8,370.00 | 10,298 |
| Dec 9, 2024 | 8,142.00 | 8,341.00 | 8,142.00 | 8,306.00 | 8,306.00 | 14,249 |
| Dec 8, 2024 | 8,146.00 | 8,308.00 | 8,052.00 | 8,142.00 | 8,142.00 | 11,703 |
| Dec 5, 2024 | 8,243.00 | 8,396.00 | 8,066.00 | 8,146.00 | 8,146.00 | 16,071 |
| Dec 4, 2024 | 8,154.00 | 8,243.00 | 8,050.00 | 8,206.00 | 8,206.00 | 8,414 |
| Dec 3, 2024 | 8,117.00 | 8,161.00 | 8,107.00 | 8,154.00 | 8,154.00 | 7,583 |
| Dec 2, 2024 | 8,110.00 | 8,243.00 | 8,027.00 | 8,117.00 | 8,117.00 | 6,803 |
| Dec 1, 2024 | 7,905.00 | 8,250.00 | 7,905.00 | 8,110.00 | 8,110.00 | 4,966 |
| Nov 28, 2024 | 7,454.00 | 7,932.00 | 7,454.00 | 7,905.00 | 7,905.00 | 6,679 |
| Nov 27, 2024 | 7,970.00 | 7,970.00 | 7,585.00 | 7,708.00 | 7,708.00 | 8,691 |
| Nov 26, 2024 | 7,856.00 | 7,972.00 | 7,770.00 | 7,925.00 | 7,925.00 | 7,923 |
| Nov 25, 2024 | 7,748.00 | 7,945.00 | 7,688.00 | 7,856.00 | 7,856.00 | 13,978 |
| Nov 24, 2024 | 7,703.00 | 7,778.00 | 7,514.00 | 7,748.00 | 7,748.00 | 27,021 |
| Nov 21, 2024 | 7,501.00 | 7,799.00 | 7,501.00 | 7,703.00 | 7,703.00 | 48,919 |
| Nov 20, 2024 | 7,160.00 | 7,500.00 | 7,147.00 | 7,500.00 | 7,500.00 | 84,795 |
| Nov 19, 2024 | 6,523.00 | 6,835.00 | 6,523.00 | 6,825.00 | 6,825.00 | 23,357 |
| Nov 18, 2024 | 6,580.00 | 6,813.00 | 6,550.00 | 6,793.00 | 6,793.00 | 9,503 |
| Nov 17, 2024 | 6,279.00 | 6,675.00 | 6,279.00 | 6,580.00 | 6,580.00 | 2,762 |
| Nov 14, 2024 | 6,236.00 | 6,306.00 | 6,173.00 | 6,279.00 | 6,279.00 | 7,691 |
| Nov 13, 2024 | 6,065.00 | 6,296.00 | 6,065.00 | 6,236.00 | 6,236.00 | 13,501 |
| Nov 12, 2024 | 6,131.00 | 6,182.00 | 6,055.00 | 6,065.00 | 6,065.00 | 6,293 |
| Nov 11, 2024 | 6,450.00 | 6,450.00 | 6,111.00 | 6,131.00 | 6,131.00 | 11,610 |
| Nov 10, 2024 | 6,420.00 | 6,420.00 | 6,245.00 | 6,287.00 | 6,287.00 | 5,564 |
| Nov 7, 2024 | 6,481.00 | 6,675.00 | 6,328.00 | 6,420.00 | 6,420.00 | 9,924 |
| Nov 6, 2024 | 6,656.00 | 6,656.00 | 6,431.00 | 6,481.00 | 6,481.00 | 2,259 |
| Nov 5, 2024 | 6,514.00 | 6,514.00 | 6,412.00 | 6,456.00 | 6,456.00 | 4,328 |
| Nov 4, 2024 | 6,264.00 | 6,541.00 | 6,264.00 | 6,514.00 | 6,514.00 | 6,557 |
| Nov 3, 2024 | 6,538.00 | 6,560.00 | 6,451.00 | 6,541.00 | 6,541.00 | 3,914 |
| Oct 31, 2024 | 6,454.00 | 6,639.00 | 6,447.00 | 6,538.00 | 6,538.00 | 8,526 |
| Oct 30, 2024 | 6,360.00 | 6,498.00 | 6,360.00 | 6,454.00 | 6,454.00 | 9,161 |
| Oct 29, 2024 | 6,356.00 | 6,385.00 | 6,268.00 | 6,360.00 | 6,360.00 | 43,455 |
| Oct 28, 2024 | 6,300.00 | 6,398.00 | 6,287.00 | 6,356.00 | 6,356.00 | 4,529 |
| Oct 27, 2024 | 6,206.00 | 6,425.00 | 6,206.00 | 6,311.00 | 6,311.00 | 8,905 |
| Oct 22, 2024 | 6,448.00 | 6,448.00 | 6,145.00 | 6,279.00 | 6,279.00 | 18,779 |
| Oct 21, 2024 | 6,373.00 | 6,402.00 | 6,345.00 | 6,366.00 | 6,366.00 | 6,745 |
| Oct 20, 2024 | 6,354.00 | 6,421.00 | 6,281.00 | 6,373.00 | 6,373.00 | 6,651 |
| Oct 15, 2024 | 6,232.00 | 6,295.00 | 6,122.00 | 6,270.00 | 6,270.00 | 16,020 |
| Oct 14, 2024 | 6,254.00 | 6,321.00 | 6,187.00 | 6,232.00 | 6,232.00 | 19,429 |
| Oct 13, 2024 | 6,171.00 | 6,264.00 | 6,151.00 | 6,254.00 | 6,254.00 | 5,864 |
| Oct 10, 2024 | 6,175.00 | 6,198.00 | 6,051.00 | 6,171.00 | 6,171.00 | 16,208 |
| Oct 9, 2024 | 6,088.00 | 6,186.00 | 6,065.00 | 6,142.00 | 6,142.00 | 14,922 |
| Oct 8, 2024 | 5,884.00 | 6,114.00 | 5,892.00 | 6,088.00 | 6,088.00 | 9,863 |
| Oct 7, 2024 | 5,763.00 | 5,920.00 | 5,750.00 | 5,884.00 | 5,884.00 | 5,640 |
| Oct 6, 2024 | 5,647.00 | 5,893.00 | 5,647.00 | 5,763.00 | 5,763.00 | 6,006 |
| Oct 1, 2024 | 5,565.00 | 5,823.00 | 5,565.00 | 5,730.00 | 5,730.00 | 9,182 |
| Sep 30, 2024 | 5,685.00 | 5,795.00 | 5,615.00 | 5,678.00 | 5,678.00 | 3,849 |
| Sep 29, 2024 | 5,591.00 | 5,731.00 | 5,591.00 | 5,685.00 | 5,685.00 | 4,223 |
| Sep 26, 2024 | 5,433.00 | 5,433.00 | 5,433.00 | 5,433.00 | 5,433.00 | - |
| Sep 25, 2024 | 5,437.00 | 5,533.00 | 5,340.00 | 5,433.00 | 5,433.00 | 4,659 |
| Sep 24, 2024 | 5,292.00 | 5,514.00 | 5,292.00 | 5,437.00 | 5,437.00 | 6,824 |
| Sep 23, 2024 | 5,304.00 | 5,350.00 | 5,244.00 | 5,292.00 | 5,292.00 | 6,247 |
| Sep 22, 2024 | 5,078.00 | 5,312.00 | 5,078.00 | 5,304.00 | 5,304.00 | 1,342 |
| Sep 19, 2024 | 5,293.00 | 5,409.00 | 5,219.00 | 5,266.00 | 5,266.00 | 8,304 |
| Sep 18, 2024 | 5,259.00 | 5,332.00 | 5,100.00 | 5,293.00 | 5,293.00 | 5,317 |
| Sep 17, 2024 | 5,333.00 | 5,361.00 | 5,237.00 | 5,259.00 | 5,259.00 | 9,679 |
| Sep 16, 2024 | 5,453.00 | 5,453.00 | 5,244.00 | 5,333.00 | 5,333.00 | 77,992 |
| Sep 15, 2024 | 5,291.00 | 5,554.00 | 5,251.00 | 5,453.00 | 5,453.00 | 60,153 |
| Sep 12, 2024 | 5,152.00 | 5,300.00 | 5,152.00 | 5,239.00 | 5,239.00 | 1,429 |
| Sep 11, 2024 | 5,213.00 | 5,235.00 | 5,152.00 | 5,152.00 | 5,152.00 | 12,046 |
| Sep 10, 2024 | 5,145.00 | 5,242.00 | 5,086.00 | 5,213.00 | 5,213.00 | 7,305 |
| Sep 9, 2024 | 5,214.00 | 5,300.00 | 5,095.00 | 5,145.00 | 5,145.00 | 9,681 |
| Sep 8, 2024 | 5,401.00 | 5,401.00 | 5,171.00 | 5,199.00 | 5,199.00 | 15,843 |
| Sep 5, 2024 | 5,321.00 | 5,321.00 | 5,321.00 | 5,321.00 | 5,321.00 | - |
| Sep 4, 2024 | 5,510.00 | 5,510.00 | 5,302.00 | 5,321.00 | 5,321.00 | 32,737 |
| Sep 3, 2024 | 5,512.00 | 5,512.00 | 5,351.00 | 5,366.00 | 5,366.00 | 11,033 |
| Sep 2, 2024 | 5,549.00 | 5,606.00 | 5,489.00 | 5,512.00 | 5,512.00 | 1,703 |
| Sep 1, 2024 | 5,754.00 | 5,754.00 | 5,476.00 | 5,549.00 | 5,549.00 | 1,293 |
| Aug 29, 2024 | 5,567.00 | 5,657.00 | 5,485.00 | 5,554.00 | 5,554.00 | 1,669 |
| Aug 28, 2024 | 5,562.00 | 5,651.00 | 5,505.00 | 5,567.00 | 5,567.00 | 940 |
| Aug 27, 2024 | 5,604.00 | 5,644.00 | 5,489.00 | 5,562.00 | 5,562.00 | 1,238 |
| Aug 26, 2024 | 5,493.00 | 5,634.00 | 5,493.00 | 5,604.00 | 5,604.00 | 3,609 |
| Aug 25, 2024 | 5,490.00 | 5,524.00 | 5,394.00 | 5,493.00 | 5,493.00 | 6,856 |
| Aug 22, 2024 | 5,499.00 | 5,499.00 | 5,357.00 | 5,405.00 | 5,405.00 | 2,829 |
| Aug 21, 2024 | 5,678.00 | 5,678.00 | 5,342.00 | 5,372.00 | 5,372.00 | 4,296 |
| Aug 20, 2024 | 5,650.00 | 5,650.00 | 5,468.00 | 5,488.00 | 5,488.00 | 4,470 |
| Aug 19, 2024 | 5,560.00 | 5,563.00 | 5,446.00 | 5,518.00 | 5,518.00 | 7,984 |
| Aug 18, 2024 | 5,680.00 | 5,680.00 | 5,501.00 | 5,560.00 | 5,560.00 | 2,789 |
| Aug 15, 2024 | 5,549.00 | 5,593.00 | 5,342.00 | 5,582.00 | 5,582.00 | 6,380 |
| Aug 14, 2024 | 5,505.00 | 5,622.00 | 5,494.00 | 5,549.00 | 5,549.00 | 2,895 |
| Aug 12, 2024 | 5,885.00 | 5,885.00 | 5,490.00 | 5,505.00 | 5,505.00 | 17,851 |
| Aug 11, 2024 | 5,676.00 | 5,828.00 | 5,676.00 | 5,749.00 | 5,749.00 | 3,721 |
| Aug 8, 2024 | 5,531.00 | 5,714.00 | 5,483.00 | 5,676.00 | 5,676.00 | 9,896 |
| Aug 7, 2024 | 5,519.00 | 5,519.00 | 5,411.00 | 5,503.00 | 5,503.00 | 11,237 |
| Aug 6, 2024 | 5,445.00 | 5,445.00 | 5,321.00 | 5,347.00 | 5,347.00 | 2,312 |
| Aug 5, 2024 | 5,251.00 | 5,345.00 | 5,145.00 | 5,317.00 | 5,317.00 | 13,387 |
| Aug 4, 2024 | 5,270.00 | 5,343.00 | 5,194.00 | 5,304.00 | 5,304.00 | 3,311 |
| Aug 1, 2024 | 5,556.00 | 5,743.00 | 5,440.00 | 5,467.00 | 5,467.00 | 24,190 |
| Jul 31, 2024 | 5,406.00 | 5,748.00 | 5,406.00 | 5,656.00 | 5,656.00 | 8,140 |
| Jul 30, 2024 | 5,826.00 | 5,826.00 | 5,642.00 | 5,681.00 | 5,681.00 | 3,622 |
| Jul 29, 2024 | 5,811.00 | 5,869.00 | 5,707.00 | 5,711.00 | 5,711.00 | 4,416 |
| Jul 28, 2024 | 5,986.00 | 5,938.00 | 5,723.00 | 5,811.00 | 5,811.00 | 1,630 |
| Jul 25, 2024 | 5,984.00 | 5,995.00 | 5,925.00 | 5,986.00 | 5,986.00 | 8,644 |
| Jul 24, 2024 | 5,988.00 | 6,000.00 | 5,944.00 | 5,984.00 | 5,984.00 | 5,321 |
| Jul 23, 2024 | 6,000.00 | 6,000.00 | 5,948.00 | 5,979.00 | 5,979.00 | 6,481 |
| Jul 22, 2024 | 5,797.00 | 5,922.00 | 5,798.00 | 5,875.00 | 5,875.00 | 3,631 |
| Jul 21, 2024 | 5,648.00 | 5,839.00 | 5,648.00 | 5,797.00 | 5,797.00 | 3,089 |
| Jul 18, 2024 | 5,933.00 | 5,959.00 | 5,838.00 | 5,884.00 | 5,884.00 | 8,634 |
| Jul 17, 2024 | 5,873.00 | 5,965.00 | 5,856.00 | 5,933.00 | 5,933.00 | 123,204 |
| Jul 16, 2024 | 5,885.00 | 5,904.00 | 5,824.00 | 5,873.00 | 5,873.00 | 85,371 |
| Jul 15, 2024 | 5,852.00 | 5,901.00 | 5,852.00 | 5,885.00 | 5,885.00 | 11,558 |
| Jul 14, 2024 | 5,871.00 | 5,889.00 | 5,785.00 | 5,852.00 | 5,852.00 | 11,229 |
| Jul 11, 2024 | 5,997.00 | 5,999.00 | 5,835.00 | 5,877.00 | 5,877.00 | 8,472 |
| Jul 10, 2024 | 5,912.00 | 5,957.00 | 5,871.00 | 5,925.00 | 5,925.00 | 1,942 |
| Jul 9, 2024 | 5,854.00 | 5,920.00 | 5,804.00 | 5,912.00 | 5,912.00 | 8,201 |
| Jul 8, 2024 | 5,948.00 | 5,989.00 | 5,833.00 | 5,854.00 | 5,854.00 | 5,408 |
| Jul 7, 2024 | 5,678.00 | 5,962.00 | 5,678.00 | 5,948.00 | 5,948.00 | 10,264 |
| Jul 4, 2024 | 5,594.00 | 5,768.00 | 5,593.00 | 5,678.00 | 5,678.00 | 7,234 |
| Jul 3, 2024 | 5,610.00 | 5,692.00 | 5,485.00 | 5,594.00 | 5,594.00 | 3,107 |
| Jul 2, 2024 | 5,607.00 | 5,648.00 | 5,526.00 | 5,610.00 | 5,610.00 | 4,388 |
| Jul 1, 2024 | 5,741.00 | 5,741.00 | 5,555.00 | 5,607.00 | 5,607.00 | 4,935 |
| Jun 30, 2024 | 5,658.00 | 5,793.00 | 5,604.00 | 5,741.00 | 5,741.00 | 3,390 |
| Jun 27, 2024 | 5,378.00 | 5,696.00 | 5,378.00 | 5,658.00 | 5,658.00 | 2,247 |
| Jun 26, 2024 | 5,643.00 | 5,766.00 | 5,592.00 | 5,656.00 | 5,656.00 | 5,288 |
| Jun 25, 2024 | 5,373.00 | 5,695.00 | 5,362.00 | 5,643.00 | 5,643.00 | 6,368 |
| Jun 24, 2024 | 5,358.00 | 5,495.00 | 5,270.00 | 5,373.00 | 5,373.00 | 10,437 |
| Jun 23, 2024 | 5,464.00 | 5,479.00 | 5,246.00 | 5,358.00 | 5,358.00 | 6,568 |
| Jun 20, 2024 | 5,551.00 | 5,596.00 | 5,423.00 | 5,464.00 | 5,464.00 | 6,292 |
| Jun 19, 2024 | 5,577.00 | 5,615.00 | 5,500.00 | 5,551.00 | 5,551.00 | 3,175 |
| Jun 18, 2024 | 5,704.00 | 5,787.00 | 5,509.00 | 5,577.00 | 5,577.00 | 4,598 |
| Jun 17, 2024 | 5,688.00 | 5,866.00 | 5,644.00 | 5,704.00 | 5,704.00 | 7,141 |
| Jun 16, 2024 | 5,724.00 | 5,743.00 | 5,537.00 | 5,688.00 | 5,688.00 | 2,796 |
| Jun 13, 2024 | 5,786.00 | 5,795.00 | 5,697.00 | 5,724.00 | 5,724.00 | 2,279 |
| Jun 10, 2024 | 5,578.00 | 5,822.00 | 5,577.00 | 5,786.00 | 5,786.00 | 4,644 |
| Jun 9, 2024 | 5,619.00 | 5,650.00 | 5,533.00 | 5,578.00 | 5,578.00 | 12,785 |
| Jun 6, 2024 | 5,791.00 | 5,796.00 | 5,610.00 | 5,619.00 | 5,619.00 | 8,415 |
| Jun 5, 2024 | 5,941.00 | 5,946.00 | 5,737.00 | 5,791.00 | 5,791.00 | 10,407 |
| Jun 4, 2024 | 6,237.00 | 6,237.00 | 5,873.00 | 5,941.00 | 5,941.00 | 9,133 |
| Jun 3, 2024 | 6,072.00 | 6,214.00 | 5,966.00 | 6,016.00 | 6,016.00 | 6,539 |
| Jun 2, 2024 | 6,094.00 | 6,192.00 | 6,050.00 | 6,072.00 | 6,072.00 | 2,694 |
| May 30, 2024 | 6,142.00 | 6,161.00 | 6,066.00 | 6,094.00 | 6,094.00 | 8,257 |
| May 29, 2024 | 6,270.00 | 6,347.00 | 6,100.00 | 6,142.00 | 6,142.00 | 7,760 |
| May 28, 2024 | 6,410.00 | 6,455.00 | 6,270.00 | 6,270.00 | 6,270.00 | 9,544 |
| May 27, 2024 | 6,185.00 | 6,501.00 | 6,337.00 | 6,410.00 | 6,410.00 | 26,466 |
| May 26, 2024 | 6,074.00 | 6,243.00 | 6,074.00 | 6,185.00 | 6,185.00 | 5,639 |
| May 23, 2024 | 6,163.00 | 6,169.00 | 5,965.00 | 6,074.00 | 6,074.00 | 4,746 |
| May 22, 2024 | 6,205.00 | 6,343.00 | 6,116.00 | 6,163.00 | 6,163.00 | 5,290 |
| May 21, 2024 | 6,255.00 | 6,347.00 | 6,137.00 | 6,205.00 | 6,205.00 | 7,175 |
| May 20, 2024 | 6,288.00 | 6,378.00 | 6,179.00 | 6,255.00 | 6,255.00 | 9,900 |
| May 19, 2024 | 6,418.00 | 6,434.00 | 6,200.00 | 6,288.00 | 6,288.00 | 6,118 |
| May 16, 2024 | 6,520.00 | 6,526.00 | 6,322.00 | 6,418.00 | 6,418.00 | 9,038 |
| May 15, 2024 | 6,550.00 | 6,584.00 | 6,454.00 | 6,499.00 | 6,499.00 | 12,043 |
| May 12, 2024 | 6,550.00 | 6,587.00 | 6,462.00 | 6,517.00 | 6,517.00 | 8,315 |
| May 9, 2024 | 6,502.00 | 6,578.00 | 6,449.00 | 6,545.00 | 6,545.00 | 4,305 |
| May 8, 2024 | 6,515.00 | 6,546.00 | 6,470.00 | 6,502.00 | 6,502.00 | 13,271 |
| May 7, 2024 | 6,438.00 | 6,524.00 | 6,340.00 | 6,515.00 | 6,515.00 | 14,690 |
| May 6, 2024 | 6,273.00 | 6,364.00 | 6,262.00 | 6,324.00 | 6,324.00 | 9,369 |
| May 5, 2024 | 6,171.00 | 6,352.00 | 6,164.00 | 6,273.00 | 6,273.00 | 9,862 |
| May 2, 2024 | 6,388.00 | 6,388.00 | 6,140.00 | 6,140.00 | 6,140.00 | 59,855 |
| May 1, 2024 | 6,112.00 | 6,296.00 | 6,018.00 | 6,159.00 | 6,159.00 | 10,748 |
| Apr 30, 2024 | 6,129.00 | 6,374.00 | 6,069.00 | 6,112.00 | 6,112.00 | 12,632 |
| Apr 25, 2024 | 6,213.00 | 6,213.00 | 6,079.00 | 6,129.00 | 6,129.00 | 4,798 |
| Apr 24, 2024 | 6,275.00 | 6,275.00 | 6,150.00 | 6,213.00 | 6,213.00 | 25,660 |