12,160.00
+60.00
+(0.50%)
As of 11:26:35 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 12,100.00 | 12,200.00 | 11,990.00 | 12,160.00 | 12,160.00 | 14,893 |
| Jan 12, 2025 | 12,050.00 | 12,170.00 | 11,620.00 | 12,100.00 | 12,100.00 | 9,720 |
| Jan 9, 2025 | 12,000.00 | 12,130.00 | 11,850.00 | 12,050.00 | 12,050.00 | 30,478 |
| Jan 8, 2025 | 12,160.00 | 12,210.00 | 11,810.00 | 12,000.00 | 12,000.00 | 51,465 |
| Jan 7, 2025 | 11,950.00 | 12,180.00 | 11,830.00 | 12,160.00 | 12,160.00 | 79,845 |
| Jan 6, 2025 | 11,250.00 | 12,150.00 | 11,200.00 | 11,950.00 | 11,950.00 | 76,849 |
| Jan 5, 2025 | 11,020.00 | 11,400.00 | 11,020.00 | 11,270.00 | 11,270.00 | 16,316 |
| Jan 2, 2025 | 10,860.00 | 11,170.00 | 10,780.00 | 11,020.00 | 11,020.00 | 42,792 |
| Jan 1, 2025 | 10,740.00 | 10,970.00 | 10,730.00 | 10,860.00 | 10,860.00 | 20,425 |
| Dec 31, 2024 | 10,390.00 | 10,750.00 | 10,350.00 | 10,690.00 | 10,690.00 | 97,235 |
| Dec 30, 2024 | 10,490.00 | 10,720.00 | 10,290.00 | 10,350.00 | 10,350.00 | 62,292 |
| Dec 29, 2024 | 10,170.00 | 10,500.00 | 10,070.00 | 10,490.00 | 10,490.00 | 24,777 |
| Dec 26, 2024 | 9,960.00 | 10,230.00 | 9,960.00 | 10,180.00 | 10,180.00 | 26,217 |
| Dec 25, 2024 | 10,050.00 | 10,230.00 | 10,050.00 | 10,080.00 | 10,080.00 | 12,512 |
| Dec 24, 2024 | 9,872.00 | 10,080.00 | 9,801.00 | 10,050.00 | 10,050.00 | 57,142 |
| Dec 23, 2024 | 10,070.00 | 10,070.00 | 9,828.00 | 9,872.00 | 9,872.00 | 14,752 |
| Dec 22, 2024 | 9,822.00 | 10,090.00 | 9,818.00 | 9,864.00 | 9,864.00 | 14,118 |
| Dec 19, 2024 | 10,040.00 | 10,040.00 | 9,739.00 | 9,822.00 | 9,822.00 | 60,601 |
| Dec 18, 2024 | 9,980.00 | 10,210.00 | 9,933.00 | 10,040.00 | 10,040.00 | 104,013 |
| Dec 17, 2024 | 10,030.00 | 10,140.00 | 9,930.00 | 9,980.00 | 9,980.00 | 22,707 |
| Dec 16, 2024 | 9,844.00 | 10,090.00 | 9,781.00 | 10,030.00 | 10,030.00 | 39,423 |
| Dec 15, 2024 | 9,844.00 | 9,950.00 | 9,750.00 | 9,849.00 | 9,849.00 | 13,474 |
| Dec 12, 2024 | 9,852.00 | 9,990.00 | 9,702.00 | 9,844.00 | 9,844.00 | 29,424 |
| Dec 11, 2024 | 9,919.00 | 10,070.00 | 9,890.00 | 9,939.00 | 9,939.00 | 33,130 |
| Dec 10, 2024 | 10,270.00 | 10,270.00 | 9,919.00 | 9,919.00 | 9,919.00 | 36,375 |
| Dec 9, 2024 | 10,010.00 | 10,300.00 | 10,010.00 | 10,240.00 | 10,240.00 | 36,370 |
| Dec 8, 2024 | 10,100.00 | 10,100.00 | 10,050.00 | 10,090.00 | 10,090.00 | 12,558 |
| Dec 5, 2024 | 10,070.00 | 10,090.00 | 9,901.00 | 10,050.00 | 10,050.00 | 37,718 |
| Dec 4, 2024 | 10,150.00 | 10,250.00 | 9,831.00 | 10,070.00 | 10,070.00 | 55,224 |
| Dec 3, 2024 | 10,290.00 | 10,600.00 | 10,080.00 | 10,150.00 | 10,150.00 | 26,051 |
| Dec 2, 2024 | 10,710.00 | 10,710.00 | 10,240.00 | 10,290.00 | 10,290.00 | 55,615 |
| Dec 1, 2024 | 10,710.00 | 10,950.00 | 10,560.00 | 10,710.00 | 10,710.00 | 20,975 |
| Nov 28, 2024 | 10,960.00 | 10,970.00 | 10,450.00 | 10,710.00 | 10,710.00 | 45,639 |
| Nov 27, 2024 | 10,850.00 | 11,170.00 | 10,660.00 | 11,000.00 | 11,000.00 | 62,157 |
| Nov 26, 2024 | 10,890.00 | 10,910.00 | 10,550.00 | 10,850.00 | 10,850.00 | 54,639 |
| Nov 25, 2024 | 10,650.00 | 10,900.00 | 10,480.00 | 10,890.00 | 10,890.00 | 44,372 |
| Nov 24, 2024 | 10,690.00 | 10,770.00 | 10,520.00 | 10,720.00 | 10,720.00 | 8,685 |
| Nov 21, 2024 | 10,250.00 | 10,770.00 | 10,190.00 | 10,690.00 | 10,690.00 | 50,964 |
| Nov 20, 2024 | 10,670.00 | 10,700.00 | 10,150.00 | 10,250.00 | 10,250.00 | 44,369 |
| Nov 19, 2024 | 10,800.00 | 10,800.00 | 10,410.00 | 10,670.00 | 10,670.00 | 32,782 |
| Nov 18, 2024 | 10,640.00 | 10,800.00 | 10,550.00 | 10,800.00 | 10,800.00 | 43,159 |
| Nov 17, 2024 | 10,580.00 | 10,640.00 | 10,490.00 | 10,640.00 | 10,640.00 | 8,351 |
| Nov 14, 2024 | 10,380.00 | 10,800.00 | 10,380.00 | 10,580.00 | 10,580.00 | 59,097 |
| Nov 13, 2024 | 10,050.00 | 10,430.00 | 9,950.00 | 10,380.00 | 10,380.00 | 132,679 |
| Nov 12, 2024 | 10,900.00 | 11,400.00 | 8,898.00 | 9,850.00 | 9,850.00 | 177,998 |
| Nov 11, 2024 | 10,710.00 | 11,000.00 | 10,600.00 | 10,980.00 | 10,980.00 | 52,399 |
| Nov 10, 2024 | 10,800.00 | 11,140.00 | 10,570.00 | 10,710.00 | 10,710.00 | 14,750 |
| Nov 7, 2024 | 10,880.00 | 11,050.00 | 10,660.00 | 10,800.00 | 10,800.00 | 46,355 |
| Nov 6, 2024 | 10,980.00 | 11,210.00 | 10,730.00 | 10,800.00 | 10,800.00 | 26,451 |
| Nov 5, 2024 | 10,840.00 | 10,900.00 | 10,700.00 | 10,860.00 | 10,860.00 | 25,175 |
| Nov 4, 2024 | 10,700.00 | 11,000.00 | 10,700.00 | 10,840.00 | 10,840.00 | 20,571 |
| Nov 3, 2024 | 11,000.00 | 11,050.00 | 10,580.00 | 11,010.00 | 11,010.00 | 11,067 |
| Oct 31, 2024 | 11,020.00 | 11,290.00 | 10,850.00 | 11,000.00 | 11,000.00 | 39,635 |
| Oct 30, 2024 | 10,690.00 | 11,150.00 | 10,670.00 | 11,020.00 | 11,020.00 | 60,374 |
| Oct 29, 2024 | 10,460.00 | 10,780.00 | 10,300.00 | 10,730.00 | 10,730.00 | 21,183 |
| Oct 28, 2024 | 10,400.00 | 10,470.00 | 10,250.00 | 10,460.00 | 10,460.00 | 22,390 |
| Oct 27, 2024 | 10,200.00 | 10,530.00 | 10,000.00 | 10,400.00 | 10,400.00 | 23,379 |
| Oct 22, 2024 | 10,190.00 | 10,200.00 | 10,030.00 | 10,200.00 | 10,200.00 | 40,642 |
| Oct 21, 2024 | 10,090.00 | 10,200.00 | 9,932.00 | 10,190.00 | 10,190.00 | 31,889 |
| Oct 20, 2024 | 10,090.00 | 10,200.00 | 9,987.00 | 10,160.00 | 10,160.00 | 12,278 |
| Oct 15, 2024 | 9,892.00 | 10,200.00 | 9,890.00 | 9,968.00 | 9,968.00 | 64,326 |
| Oct 14, 2024 | 9,693.00 | 9,920.00 | 9,628.00 | 9,892.00 | 9,892.00 | 31,444 |
| Oct 13, 2024 | 9,546.00 | 9,763.00 | 9,542.00 | 9,693.00 | 9,693.00 | 6,225 |
| Oct 10, 2024 | 9,608.00 | 9,729.00 | 9,440.00 | 9,546.00 | 9,546.00 | 24,101 |
| Oct 9, 2024 | 9,430.00 | 9,674.00 | 9,401.00 | 9,608.00 | 9,608.00 | 8,684 |
| Oct 8, 2024 | 9,767.00 | 9,767.00 | 9,478.00 | 9,478.00 | 9,478.00 | 14,897 |
| Oct 7, 2024 | 9,629.00 | 9,785.00 | 9,476.00 | 9,767.00 | 9,767.00 | 31,177 |
| Oct 6, 2024 | 9,594.00 | 9,600.00 | 9,480.00 | 9,522.00 | 9,522.00 | 5,396 |
| Oct 1, 2024 | 9,560.00 | 9,988.00 | 9,560.00 | 9,601.00 | 9,601.00 | 39,517 |
| Sep 30, 2024 | 9,580.00 | 9,699.00 | 9,412.00 | 9,699.00 | 9,699.00 | 36,105 |
| Sep 29, 2024 | 9,514.00 | 9,688.00 | 9,514.00 | 9,580.00 | 9,580.00 | 10,105 |
| Sep 26, 2024 | 9,629.00 | 9,629.00 | 9,629.00 | 9,629.00 | 9,629.00 | - |
| Sep 25, 2024 | 9,599.00 | 9,630.00 | 9,520.00 | 9,629.00 | 9,629.00 | 34,443 |
| Sep 24, 2024 | 9,740.00 | 9,780.00 | 9,596.00 | 9,630.00 | 9,630.00 | 67,640 |
| Sep 23, 2024 | 9,757.00 | 9,787.00 | 9,425.00 | 9,501.00 | 9,501.00 | 121,292 |
| Sep 22, 2024 | 9,535.00 | 9,809.00 | 9,381.00 | 9,757.00 | 9,757.00 | 19,025 |
| Sep 19, 2024 | 9,503.00 | 9,800.00 | 9,464.00 | 9,800.00 | 9,800.00 | 69,521 |
| Sep 18, 2024 | 9,600.00 | 9,730.00 | 9,456.00 | 9,610.00 | 9,610.00 | 46,608 |
| Sep 17, 2024 | 9,101.00 | 9,573.00 | 9,101.00 | 9,549.00 | 9,549.00 | 52,279 |
| Sep 16, 2024 | 9,620.00 | 9,800.00 | 9,360.00 | 9,417.00 | 9,417.00 | 75,685 |
| Sep 15, 2024 | 9,280.00 | 9,635.00 | 9,280.00 | 9,620.00 | 9,620.00 | 20,460 |
| Sep 12, 2024 | 9,126.00 | 9,384.00 | 9,039.00 | 9,280.00 | 9,280.00 | 86,814 |
| Sep 11, 2024 | 9,149.00 | 9,261.00 | 8,968.00 | 9,126.00 | 9,126.00 | 50,097 |
| Sep 10, 2024 | 9,040.00 | 9,300.00 | 8,921.00 | 9,149.00 | 9,149.00 | 94,555 |
| Sep 9, 2024 | 9,056.00 | 9,149.00 | 8,910.00 | 9,040.00 | 9,040.00 | 109,024 |
| Sep 8, 2024 | 9,105.00 | 9,250.00 | 8,901.00 | 9,056.00 | 9,056.00 | 18,544 |
| Sep 5, 2024 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | - |
| Sep 4, 2024 | 8,670.00 | 8,876.00 | 8,549.00 | 8,840.00 | 8,840.00 | 33,865 |
| Sep 3, 2024 | 8,648.00 | 8,853.00 | 8,501.00 | 8,750.00 | 8,750.00 | 103,467 |
| Sep 2, 2024 | 8,582.00 | 8,712.00 | 8,459.00 | 8,648.00 | 8,648.00 | 17,653 |
| Sep 1, 2024 | 8,749.00 | 8,749.00 | 8,507.00 | 8,582.00 | 8,582.00 | 7,887 |
| Aug 29, 2024 | 8,552.00 | 8,779.00 | 8,416.00 | 8,648.00 | 8,648.00 | 81,669 |
| Aug 28, 2024 | 8,551.00 | 8,649.00 | 8,153.00 | 8,522.00 | 8,522.00 | 21,606 |
| Aug 27, 2024 | 8,552.00 | 8,647.00 | 8,515.00 | 8,551.00 | 8,551.00 | 10,302 |
| Aug 26, 2024 | 8,500.00 | 8,680.00 | 8,362.00 | 8,552.00 | 8,552.00 | 13,560 |
| Aug 25, 2024 | 8,410.00 | 8,593.00 | 8,350.00 | 8,500.00 | 8,500.00 | 10,304 |
| Aug 22, 2024 | 8,686.00 | 8,731.00 | 8,400.00 | 8,410.00 | 8,410.00 | 40,246 |
| Aug 21, 2024 | 8,696.00 | 8,710.00 | 8,463.00 | 8,686.00 | 8,686.00 | 31,884 |
| Aug 20, 2024 | 8,704.00 | 9,000.00 | 8,581.00 | 8,696.00 | 8,696.00 | 39,397 |
| Aug 19, 2024 | 8,830.00 | 8,855.00 | 8,524.00 | 8,704.00 | 8,704.00 | 32,253 |
| Aug 18, 2024 | 8,656.00 | 8,887.00 | 8,441.00 | 8,830.00 | 8,830.00 | 5,336 |
| Aug 15, 2024 | 8,562.00 | 8,830.00 | 8,526.00 | 8,656.00 | 8,656.00 | 24,158 |
| Aug 14, 2024 | 8,250.00 | 8,600.00 | 8,250.00 | 8,562.00 | 8,562.00 | 21,256 |
| Aug 12, 2024 | 7,955.00 | 8,307.00 | 7,955.00 | 8,250.00 | 8,250.00 | 21,307 |
| Aug 11, 2024 | 8,290.00 | 8,450.00 | 8,290.00 | 8,352.00 | 8,352.00 | 7,487 |
| Aug 8, 2024 | 8,205.00 | 8,360.00 | 8,126.00 | 8,290.00 | 8,290.00 | 20,350 |
| Aug 7, 2024 | 7,768.00 | 8,562.00 | 7,760.00 | 8,205.00 | 8,205.00 | 116,257 |
| Aug 6, 2024 | 7,764.00 | 7,932.00 | 7,633.00 | 7,768.00 | 7,768.00 | 35,437 |
| Aug 5, 2024 | 7,885.00 | 7,930.00 | 7,585.00 | 7,760.00 | 7,760.00 | 37,998 |
| Aug 4, 2024 | 8,001.00 | 8,133.00 | 7,980.00 | 8,022.00 | 8,022.00 | 7,163 |
| Aug 1, 2024 | 8,200.00 | 8,311.00 | 8,019.00 | 8,140.00 | 8,140.00 | 113,057 |
| Jul 31, 2024 | 8,160.00 | 8,487.00 | 8,018.00 | 8,299.00 | 8,299.00 | 41,307 |
| Jul 30, 2024 | 8,191.00 | 8,317.00 | 8,000.00 | 8,160.00 | 8,160.00 | 27,437 |
| Jul 29, 2024 | 8,493.00 | 8,493.00 | 8,036.00 | 8,191.00 | 8,191.00 | 59,322 |
| Jul 28, 2024 | 8,450.00 | 8,650.00 | 8,032.00 | 8,493.00 | 8,493.00 | 20,556 |
| Jul 25, 2024 | 8,726.00 | 8,854.00 | 8,504.00 | 8,665.00 | 8,665.00 | 90,772 |
| Jul 24, 2024 | 8,778.00 | 8,974.00 | 8,649.00 | 8,888.00 | 8,888.00 | 56,195 |
| Jul 23, 2024 | 8,752.00 | 8,799.00 | 8,689.00 | 8,778.00 | 8,778.00 | 76,966 |
| Jul 22, 2024 | 8,630.00 | 8,799.00 | 8,630.00 | 8,766.00 | 8,766.00 | 94,728 |
| Jul 21, 2024 | 8,246.00 | 8,705.00 | 8,200.00 | 8,704.00 | 8,704.00 | 30,472 |
| Jul 18, 2024 | 8,518.00 | 8,600.00 | 8,475.00 | 8,600.00 | 8,600.00 | 46,920 |
| Jul 17, 2024 | 8,300.00 | 8,600.00 | 8,163.00 | 8,518.00 | 8,518.00 | 34,314 |
| Jul 16, 2024 | 8,170.00 | 8,450.00 | 8,170.00 | 8,418.00 | 8,418.00 | 23,109 |
| Jul 15, 2024 | 8,290.00 | 8,290.00 | 7,972.00 | 8,170.00 | 8,170.00 | 30,448 |
| Jul 14, 2024 | 8,202.00 | 8,300.00 | 8,121.00 | 8,290.00 | 8,290.00 | 11,590 |
| Jul 11, 2024 | 8,500.00 | 8,500.00 | 8,167.00 | 8,412.00 | 8,412.00 | 22,652 |
| Jul 10, 2024 | 8,591.00 | 8,645.00 | 8,250.00 | 8,250.00 | 8,250.00 | 22,587 |
| Jul 9, 2024 | 8,515.00 | 8,627.00 | 8,293.00 | 8,591.00 | 8,591.00 | 32,662 |
| Jul 8, 2024 | 8,778.00 | 8,778.00 | 8,381.00 | 8,515.00 | 8,515.00 | 23,506 |
| Jul 7, 2024 | 8,779.00 | 8,795.00 | 8,503.00 | 8,778.00 | 8,778.00 | 14,312 |
| Jul 4, 2024 | 7,983.00 | 8,399.00 | 7,983.00 | 8,275.00 | 8,275.00 | 15,034 |
| Jul 3, 2024 | 7,853.00 | 8,045.00 | 7,818.00 | 7,983.00 | 7,983.00 | 21,955 |
| Jul 2, 2024 | 7,760.00 | 7,906.00 | 7,710.00 | 7,853.00 | 7,853.00 | 62,050 |
| Jul 1, 2024 | 7,831.00 | 7,999.00 | 7,713.00 | 7,760.00 | 7,760.00 | 98,584 |
| Jun 30, 2024 | 8,000.00 | 8,169.00 | 7,726.00 | 8,000.00 | 8,000.00 | 39,043 |
| Jun 27, 2024 | 7,650.00 | 8,000.00 | 7,650.00 | 7,991.00 | 7,991.00 | 43,567 |
| Jun 26, 2024 | 7,860.00 | 8,000.00 | 7,533.00 | 7,961.00 | 7,961.00 | 66,295 |
| Jun 25, 2024 | 7,813.00 | 7,996.00 | 7,800.00 | 7,860.00 | 7,860.00 | 46,895 |
| Jun 24, 2024 | 8,038.00 | 8,101.00 | 7,676.00 | 7,813.00 | 7,813.00 | 65,006 |
| Jun 23, 2024 | 7,950.00 | 8,249.00 | 7,740.00 | 7,818.00 | 7,818.00 | 9,517 |
| Jun 20, 2024 | 8,161.00 | 8,283.00 | 7,790.00 | 7,950.00 | 7,950.00 | 37,337 |
| Jun 19, 2024 | 8,398.00 | 8,467.00 | 8,251.00 | 8,287.00 | 8,287.00 | 20,369 |
| Jun 18, 2024 | 8,572.00 | 8,750.00 | 8,290.00 | 8,398.00 | 8,398.00 | 24,255 |
| Jun 17, 2024 | 8,558.00 | 8,663.00 | 8,524.00 | 8,572.00 | 8,572.00 | 16,939 |
| Jun 16, 2024 | 8,878.00 | 8,955.00 | 8,501.00 | 8,558.00 | 8,558.00 | 6,846 |
| Jun 13, 2024 | 8,801.00 | 8,878.00 | 8,700.00 | 8,878.00 | 8,878.00 | 21,753 |
| Jun 10, 2024 | 8,708.00 | 8,801.00 | 8,505.00 | 8,801.00 | 8,801.00 | 16,492 |
| Jun 9, 2024 | 8,602.00 | 8,760.00 | 8,473.00 | 8,708.00 | 8,708.00 | 5,895 |
| Jun 6, 2024 | 8,832.00 | 8,870.00 | 8,412.00 | 8,602.00 | 8,602.00 | 44,891 |
| Jun 5, 2024 | 9,030.00 | 9,030.00 | 8,789.00 | 8,870.00 | 8,870.00 | 12,431 |
| Jun 4, 2024 | 9,035.00 | 9,127.00 | 8,821.00 | 9,030.00 | 9,030.00 | 18,521 |
| Jun 3, 2024 | 9,626.00 | 9,626.00 | 9,215.00 | 9,216.00 | 9,216.00 | 26,820 |
| Jun 2, 2024 | 9,750.00 | 9,750.00 | 9,412.00 | 9,626.00 | 9,626.00 | 7,158 |
| May 30, 2024 | 9,315.00 | 9,757.00 | 9,171.00 | 9,559.00 | 9,559.00 | 106,739 |
| May 29, 2024 | 9,525.00 | 9,704.00 | 9,315.00 | 9,315.00 | 9,315.00 | 30,975 |
| May 28, 2024 | 9,500.00 | 9,675.00 | 9,353.00 | 9,525.00 | 9,525.00 | 81,045 |
| May 27, 2024 | 9,387.00 | 9,713.00 | 9,340.00 | 9,500.00 | 9,500.00 | 23,642 |
| May 26, 2024 | 9,308.00 | 9,710.00 | 9,262.00 | 9,579.00 | 9,579.00 | 14,937 |
| May 23, 2024 | 9,000.00 | 9,308.00 | 8,935.00 | 9,308.00 | 9,308.00 | 26,550 |
| May 22, 2024 | 8,835.00 | 9,000.00 | 8,718.00 | 9,000.00 | 9,000.00 | 37,643 |
| May 21, 2024 | 9,217.00 | 9,233.00 | 8,750.00 | 8,835.00 | 8,835.00 | 56,912 |
| May 20, 2024 | 9,196.00 | 9,290.00 | 9,000.00 | 9,217.00 | 9,217.00 | 36,989 |
| May 19, 2024 | 9,342.00 | 9,342.00 | 9,342.00 | 9,342.00 | 9,342.00 | - |
| May 16, 2024 | 10,350.00 | 10,350.00 | 8,983.00 | 9,342.00 | 9,342.00 | 163,800 |
| May 15, 2024 | 10,890.00 | 11,120.00 | 9,700.00 | 10,130.00 | 10,130.00 | 129,870 |
| May 12, 2024 | 10,800.00 | 11,080.00 | 10,770.00 | 10,890.00 | 10,890.00 | 24,969 |
| May 9, 2024 | 10,740.00 | 10,870.00 | 10,640.00 | 10,800.00 | 10,800.00 | 44,963 |
| May 8, 2024 | 10,780.00 | 10,920.00 | 10,460.00 | 10,740.00 | 10,740.00 | 35,275 |
| May 7, 2024 | 10,850.00 | 11,070.00 | 10,690.00 | 10,820.00 | 10,820.00 | 39,772 |
| May 6, 2024 | 10,490.00 | 11,100.00 | 10,350.00 | 10,850.00 | 10,850.00 | 54,925 |
| May 5, 2024 | 10,250.00 | 10,750.00 | 10,250.00 | 10,490.00 | 10,490.00 | 22,542 |
| May 2, 2024 | 10,000.00 | 10,300.00 | 9,801.00 | 10,300.00 | 10,300.00 | 555,321 |
| May 1, 2024 | 9,800.00 | 9,993.00 | 9,800.00 | 9,990.00 | 9,990.00 | 44,537 |
| Apr 30, 2024 | 9,800.00 | 10,100.00 | 9,784.00 | 9,995.00 | 9,995.00 | 70,155 |
| Apr 25, 2024 | 9,790.00 | 9,800.00 | 9,740.00 | 9,800.00 | 9,800.00 | 29,621 |
| Apr 24, 2024 | 9,646.00 | 9,790.00 | 9,642.00 | 9,790.00 | 9,790.00 | 47,479 |
| Apr 21, 2024 | 9,400.00 | 9,700.00 | 9,400.00 | 9,639.00 | 9,639.00 | 23,490 |
| Apr 18, 2024 | 9,471.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | 25,313 |
| Apr 17, 2024 | 9,303.00 | 9,498.00 | 9,288.00 | 9,471.00 | 9,471.00 | 17,505 |
| Apr 16, 2024 | 9,250.00 | 9,471.00 | 9,002.00 | 9,303.00 | 9,303.00 | 69,968 |
| Apr 15, 2024 | 9,550.00 | 9,844.00 | 9,457.00 | 9,499.00 | 9,499.00 | 33,601 |
| Apr 14, 2024 | 9,685.00 | 9,599.00 | 9,499.00 | 9,594.00 | 9,594.00 | 10,506 |
| Apr 11, 2024 | 9,635.00 | 9,759.00 | 9,501.00 | 9,685.00 | 9,685.00 | 28,963 |
| Apr 10, 2024 | 9,432.00 | 9,870.00 | 9,278.00 | 9,772.00 | 9,772.00 | 57,951 |
| Apr 9, 2024 | 9,550.00 | 9,670.00 | 9,484.00 | 9,645.00 | 9,645.00 | 21,924 |
| Apr 8, 2024 | 9,649.00 | 9,821.00 | 9,584.00 | 9,663.00 | 9,663.00 | 30,578 |
| Apr 4, 2024 | 9,700.00 | 9,700.00 | 9,423.00 | 9,643.00 | 9,643.00 | 34,322 |
| Apr 3, 2024 | 9,655.00 | 9,700.00 | 9,510.00 | 9,700.00 | 9,700.00 | 11,210 |
| Apr 2, 2024 | 9,646.00 | 9,699.00 | 9,411.00 | 9,655.00 | 9,655.00 | 16,605 |
| Apr 1, 2024 | 9,502.00 | 9,800.00 | 9,502.00 | 9,646.00 | 9,646.00 | 58,002 |
| Mar 31, 2024 | 9,684.00 | 9,863.00 | 9,500.00 | 9,800.00 | 9,800.00 | 25,663 |
| Mar 28, 2024 | 9,631.00 | 9,684.00 | 9,473.00 | 9,684.00 | 9,684.00 | 21,744 |
| Mar 27, 2024 | 9,695.00 | 9,695.00 | 9,599.00 | 9,643.00 | 9,643.00 | 7,892 |
| Mar 26, 2024 | 9,690.00 | 9,700.00 | 9,561.00 | 9,695.00 | 9,695.00 | 14,197 |
| Mar 25, 2024 | 9,823.00 | 9,823.00 | 9,605.00 | 9,752.00 | 9,752.00 | 11,269 |
| Mar 21, 2024 | 9,700.00 | 9,960.00 | 9,611.00 | 9,823.00 | 9,823.00 | 24,505 |
| Mar 20, 2024 | 9,560.00 | 9,700.00 | 9,560.00 | 9,700.00 | 9,700.00 | 7,184 |
| Mar 19, 2024 | 9,600.00 | 9,695.00 | 9,545.00 | 9,560.00 | 9,560.00 | 9,286 |
| Mar 18, 2024 | 9,561.00 | 9,709.00 | 9,427.00 | 9,600.00 | 9,600.00 | 20,554 |
| Mar 17, 2024 | 9,420.00 | 9,622.00 | 9,420.00 | 9,561.00 | 9,561.00 | 6,225 |
| Mar 14, 2024 | 9,425.00 | 9,528.00 | 9,385.00 | 9,420.00 | 9,420.00 | 154,698 |
| Mar 13, 2024 | 9,738.00 | 9,768.00 | 9,476.00 | 9,500.00 | 9,500.00 | 91,124 |
| Mar 12, 2024 | 9,746.00 | 10,020.00 | 9,650.00 | 9,738.00 | 9,738.00 | 288,251 |
| Mar 11, 2024 | 9,866.00 | 9,866.00 | 9,642.00 | 9,746.00 | 9,746.00 | 56,879 |
| Mar 10, 2024 | 9,700.00 | 9,968.00 | 9,499.00 | 9,763.00 | 9,763.00 | 62,357 |
| Mar 7, 2024 | 9,615.00 | 10,110.00 | 9,500.00 | 9,866.00 | 9,866.00 | 102,066 |
| Mar 6, 2024 | 9,783.00 | 9,783.00 | 9,783.00 | 9,783.00 | 9,783.00 | - |
| Mar 5, 2024 | 9,762.00 | 9,944.00 | 9,723.00 | 9,783.00 | 9,783.00 | 37,271 |
| Mar 4, 2024 | 9,777.00 | 9,800.00 | 9,633.00 | 9,762.00 | 9,762.00 | 17,574 |
| Mar 3, 2024 | 9,882.00 | 9,984.00 | 9,778.00 | 9,889.00 | 9,889.00 | 8,526 |
| Feb 29, 2024 | 10,160.00 | 10,370.00 | 9,850.00 | 9,882.00 | 9,882.00 | 29,467 |
| Feb 28, 2024 | 10,140.00 | 10,420.00 | 9,950.00 | 10,160.00 | 10,160.00 | 23,704 |
| Feb 26, 2024 | 10,390.00 | 10,390.00 | 10,050.00 | 10,140.00 | 10,140.00 | 15,561 |
| Feb 25, 2024 | 10,070.00 | 10,360.00 | 9,990.00 | 10,320.00 | 10,320.00 | 18,154 |
| Feb 22, 2024 | 9,895.00 | 10,150.00 | 9,893.00 | 10,070.00 | 10,070.00 | 19,280 |
| Feb 21, 2024 | 9,923.00 | 9,982.00 | 9,809.00 | 9,895.00 | 9,895.00 | 31,462 |
| Feb 20, 2024 | 9,968.00 | 9,991.00 | 9,799.00 | 9,923.00 | 9,923.00 | 13,320 |
| Feb 19, 2024 | 9,915.00 | 10,140.00 | 9,700.00 | 9,968.00 | 9,968.00 | 164,500 |
| Feb 18, 2024 | 9,950.00 | 10,000.00 | 9,814.00 | 9,915.00 | 9,915.00 | 12,134 |
| Feb 15, 2024 | 9,499.00 | 9,754.00 | 9,462.00 | 9,662.00 | 9,662.00 | 52,674 |
| Feb 14, 2024 | 9,250.00 | 9,492.00 | 9,110.00 | 9,404.00 | 9,404.00 | 10,366 |
| Feb 13, 2024 | 9,422.00 | 9,500.00 | 9,277.00 | 9,499.00 | 9,499.00 | 33,363 |
| Feb 12, 2024 | 9,245.00 | 9,455.00 | 9,223.00 | 9,422.00 | 9,422.00 | 17,256 |
| Feb 11, 2024 | 9,200.00 | 9,409.00 | 9,105.00 | 9,245.00 | 9,245.00 | 15,308 |
| Feb 8, 2024 | 9,360.00 | 9,499.00 | 9,216.00 | 9,442.00 | 9,442.00 | 42,940 |
| Feb 7, 2024 | 8,801.00 | 9,380.00 | 8,801.00 | 9,366.00 | 9,366.00 | 79,084 |
| Feb 6, 2024 | 8,900.00 | 8,904.00 | 8,700.00 | 8,701.00 | 8,701.00 | 50,480 |
| Feb 5, 2024 | 8,937.00 | 9,149.00 | 8,900.00 | 8,940.00 | 8,940.00 | 7,727 |
| Feb 4, 2024 | 9,200.00 | 9,200.00 | 8,937.00 | 8,937.00 | 8,937.00 | 11,546 |
| Feb 1, 2024 | 8,948.00 | 9,170.00 | 8,848.00 | 9,170.00 | 9,170.00 | 49,416 |
| Jan 31, 2024 | 9,175.00 | 9,235.00 | 8,946.00 | 8,946.00 | 8,946.00 | 26,491 |
| Jan 30, 2024 | 8,751.00 | 9,189.00 | 8,654.00 | 9,175.00 | 9,175.00 | 67,414 |
| Jan 29, 2024 | 8,334.00 | 8,751.00 | 8,270.00 | 8,751.00 | 8,751.00 | 24,848 |
| Jan 28, 2024 | 8,260.00 | 8,393.00 | 8,135.00 | 8,334.00 | 8,334.00 | 9,929 |
| Jan 25, 2024 | 8,100.00 | 8,260.00 | 8,008.00 | 8,260.00 | 8,260.00 | 12,042 |
| Jan 24, 2024 | 8,114.00 | 8,329.00 | 8,102.00 | 8,193.00 | 8,193.00 | 9,868 |
| Jan 23, 2024 | 8,398.00 | 8,398.00 | 8,102.00 | 8,114.00 | 8,114.00 | 9,847 |
| Jan 22, 2024 | 8,500.00 | 8,535.00 | 8,312.00 | 8,398.00 | 8,398.00 | 23,125 |
| Jan 21, 2024 | 8,380.00 | 8,600.00 | 8,380.00 | 8,522.00 | 8,522.00 | 10,316 |
| Jan 18, 2024 | 7,939.00 | 8,415.00 | 7,900.00 | 8,380.00 | 8,380.00 | 21,508 |
| Jan 17, 2024 | 7,856.00 | 7,946.00 | 7,801.00 | 7,939.00 | 7,939.00 | 6,448 |
| Jan 16, 2024 | 7,864.00 | 7,968.00 | 7,807.00 | 7,856.00 | 7,856.00 | 8,897 |
| Jan 15, 2024 | 7,781.00 | 7,924.00 | 7,781.00 | 7,864.00 | 7,864.00 | 23,120 |
| Jan 14, 2024 | 7,577.00 | 7,951.00 | 7,576.00 | 7,900.00 | 7,900.00 | 131,813 |
Related Tickers
0HAZ.IL Capgemini SE
154.70
-1.24%
ESYL Easylink Solutions Corp.
0.0016
0.00%
7XU.MU Kyndryl Holdings Inc
35.69
0.00%
MOS.V Mobi724 Global Solutions Inc.
0.0100
0.00%
0YH9.IL Netcompany Group A/S
336.00
-1.96%
S6IA.BE Leidos Holdings Inc
144.40
+2.48%
GFT.VI GFT Technologies SE
22.25
-0.67%
AXI.SG Atos SE
0.0021
+5.00%
4SI.JO 4Sight Holdings Limited
68.00
+3.03%
0DPM.IL Bechtle AG
29.98
-0.56%