Tel Aviv - Delayed Quote ILA
Shamaym Improve Ltd (SHMM.TA)
350.00
-25.20
(-6.72%)
As of 12:13:51 PM GMT+3. 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 |
|---|---|---|---|---|---|---|
| May 22, 2025 | 367.40 | 375.20 | 350.00 | 350.00 | 350.00 | 16,142 |
| May 21, 2025 | 400.10 | 411.00 | 370.00 | 375.20 | 375.20 | 46,865 |
| May 20, 2025 | 424.70 | 437.00 | 390.00 | 400.10 | 400.10 | 69,502 |
| May 19, 2025 | 437.80 | 437.80 | 437.80 | 437.80 | 437.80 | - |
| May 18, 2025 | 475.90 | 475.90 | 431.00 | 437.80 | 437.80 | 39,264 |
| May 15, 2025 | 470.50 | 476.40 | 446.80 | 460.00 | 460.00 | 18,415 |
| May 14, 2025 | 450.00 | 468.90 | 431.00 | 462.70 | 462.70 | 100,097 |
| May 13, 2025 | 460.00 | 465.90 | 425.10 | 430.90 | 430.90 | 54,424 |
| May 12, 2025 | 499.00 | 503.70 | 444.00 | 452.80 | 452.80 | 213,125 |
| May 11, 2025 | 405.00 | 480.00 | 379.00 | 464.40 | 464.40 | 506,756 |
| May 8, 2025 | 500.90 | 515.60 | 406.00 | 419.70 | 419.70 | 283,298 |
| May 7, 2025 | 515.00 | 541.50 | 491.00 | 500.90 | 500.90 | 460,480 |
| May 6, 2025 | 636.00 | 640.00 | 488.00 | 515.00 | 515.00 | 751,371 |
| May 5, 2025 | 903.00 | 1,050.00 | 701.00 | 715.20 | 715.20 | 1,017,193 |
| May 4, 2025 | 656.00 | 833.00 | 603.10 | 786.30 | 786.30 | 727,037 |
| Apr 29, 2025 | 332.70 | 332.70 | 332.70 | 332.70 | 332.70 | - |
| Apr 28, 2025 | 320.00 | 345.80 | 310.00 | 332.70 | 332.70 | 111,337 |
| Apr 27, 2025 | 297.30 | 330.00 | 286.90 | 308.80 | 308.80 | 53,832 |
| Apr 24, 2025 | 285.00 | 320.60 | 272.00 | 297.30 | 297.30 | 94,647 |
| Apr 23, 2025 | 298.00 | 330.00 | 257.00 | 291.40 | 291.40 | 396,439 |
| Apr 22, 2025 | 220.00 | 317.00 | 209.00 | 298.00 | 298.00 | 397,554 |
| Apr 21, 2025 | 184.10 | 230.00 | 184.00 | 209.00 | 209.00 | 280,484 |
| Apr 20, 2025 | 154.60 | 196.00 | 154.60 | 182.90 | 182.90 | 92,711 |
| Apr 17, 2025 | 147.60 | 156.10 | 150.60 | 154.60 | 154.60 | 11,233 |
| Apr 16, 2025 | 142.20 | 148.90 | 148.90 | 147.60 | 147.60 | 1,213 |
| Apr 15, 2025 | 144.10 | 144.00 | 142.00 | 142.20 | 142.20 | 1,500 |
| Apr 14, 2025 | 147.20 | 147.90 | 132.60 | 144.10 | 144.10 | 20,334 |
| Apr 10, 2025 | 141.00 | 175.00 | 140.90 | 147.20 | 147.20 | 158,214 |
| Apr 9, 2025 | 136.30 | 137.00 | 120.00 | 126.80 | 126.80 | 20,227 |
| Apr 8, 2025 | 140.30 | 137.50 | 135.00 | 136.30 | 136.30 | 2,571 |
| Apr 7, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
| Apr 6, 2025 | 141.00 | 144.00 | 140.00 | 140.30 | 140.30 | 3,726 |
| Apr 3, 2025 | 132.20 | 142.00 | 132.20 | 137.30 | 137.30 | 14,170 |
| Apr 2, 2025 | 125.80 | 131.90 | 125.90 | 127.10 | 127.10 | 3,522 |
| Apr 1, 2025 | 130.10 | 128.00 | 125.00 | 125.80 | 125.80 | 4,000 |
| Mar 31, 2025 | 130.00 | 133.90 | 130.00 | 130.10 | 130.10 | 5,340 |
| Mar 30, 2025 | 133.70 | 130.20 | 130.00 | 130.00 | 130.00 | 1,820 |
| Mar 27, 2025 | 133.00 | 136.90 | 136.90 | 133.70 | 133.70 | 219 |
| Mar 26, 2025 | 133.20 | 132.90 | 132.90 | 133.00 | 133.00 | 696 |
| Mar 25, 2025 | 132.50 | 137.90 | 137.90 | 133.20 | 133.20 | 160 |
| Mar 24, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Mar 23, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Mar 20, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Mar 19, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Mar 18, 2025 | 132.40 | 135.80 | 130.00 | 132.50 | 132.50 | 1,100 |
| Mar 17, 2025 | 130.90 | 134.90 | 134.90 | 132.40 | 132.40 | 500 |
| Mar 16, 2025 | 131.10 | 135.70 | 130.00 | 130.90 | 130.90 | 7,891 |
| Mar 13, 2025 | 139.70 | 140.40 | 130.00 | 131.10 | 131.10 | 11,673 |
| Mar 12, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
| Mar 11, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
| Mar 10, 2025 | 142.50 | 143.80 | 138.30 | 139.70 | 139.70 | 1,336 |
| Mar 9, 2025 | 153.80 | 152.70 | 135.50 | 142.50 | 142.50 | 10,737 |
| Mar 6, 2025 | 159.10 | 153.80 | 153.80 | 153.80 | 153.80 | 1,550 |
| Mar 5, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | - |
| Mar 4, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | - |
| Mar 3, 2025 | 158.30 | 159.10 | 159.10 | 159.10 | 159.10 | 1,314 |
| Mar 2, 2025 | 157.80 | 161.00 | 161.00 | 158.30 | 158.30 | 186 |
| Feb 27, 2025 | 168.70 | 168.70 | 153.20 | 157.80 | 157.80 | 7,551 |
| Feb 26, 2025 | 175.60 | 175.60 | 168.60 | 168.70 | 168.70 | 2,107 |
| Feb 25, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
| Feb 24, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
| Feb 23, 2025 | 173.50 | 178.00 | 177.70 | 175.60 | 175.60 | 623 |
| Feb 20, 2025 | 171.80 | 178.00 | 176.50 | 173.50 | 173.50 | 442 |
| Feb 19, 2025 | 171.50 | 176.50 | 171.00 | 171.80 | 171.80 | 12,021 |
| Feb 18, 2025 | 173.00 | 173.40 | 170.70 | 171.50 | 171.50 | 4,304 |
| Feb 17, 2025 | 174.80 | 184.00 | 171.00 | 177.90 | 177.90 | 14,884 |
| Feb 16, 2025 | 167.30 | 189.00 | 170.60 | 174.80 | 174.80 | 4,892 |
| Feb 13, 2025 | 166.40 | 173.00 | 173.00 | 167.30 | 167.30 | 173 |
| Feb 12, 2025 | 159.20 | 172.00 | 160.10 | 166.40 | 166.40 | 3,640 |
| Feb 11, 2025 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| Feb 10, 2025 | 156.70 | 160.10 | 156.70 | 159.20 | 159.20 | 2,300 |
| Feb 9, 2025 | 159.90 | 154.00 | 153.50 | 156.70 | 156.70 | 651 |
| Feb 6, 2025 | 160.10 | 160.10 | 160.10 | 159.90 | 159.90 | 1 |
| Feb 5, 2025 | 160.10 | 160.10 | 160.10 | 159.90 | 159.90 | 200 |
| Feb 4, 2025 | 159.30 | 160.10 | 160.10 | 159.90 | 159.90 | 1,000 |
| Feb 3, 2025 | 152.50 | 160.00 | 157.00 | 159.30 | 159.30 | 2,734 |
| Feb 2, 2025 | 156.20 | 158.60 | 152.00 | 152.50 | 152.50 | 20,243 |
| Jan 30, 2025 | 149.50 | 155.00 | 149.50 | 149.90 | 149.90 | 130 |
| Jan 29, 2025 | 151.20 | 155.70 | 145.90 | 149.50 | 149.50 | 2,769 |
| Jan 28, 2025 | 154.70 | 155.80 | 150.00 | 151.20 | 151.20 | 2,688 |
| Jan 27, 2025 | 151.50 | 152.00 | 146.20 | 148.50 | 148.50 | 8,163 |
| Jan 26, 2025 | 151.60 | 151.60 | 151.50 | 151.50 | 151.50 | 1,654 |
| Jan 23, 2025 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
| Jan 22, 2025 | 150.30 | 151.00 | 150.90 | 150.80 | 150.80 | 1,000 |
| Jan 21, 2025 | 150.70 | 152.10 | 141.20 | 150.30 | 150.30 | 566 |
| Jan 20, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
| Jan 19, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
| Jan 16, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | 231 |
| Jan 15, 2025 | 157.20 | 157.20 | 148.00 | 150.70 | 150.70 | 13,135 |
| Jan 14, 2025 | 158.90 | 160.80 | 150.00 | 157.20 | 157.20 | 3,340 |
| Jan 13, 2025 | 152.00 | 160.30 | 152.00 | 158.90 | 158.90 | 3,030 |
| Jan 12, 2025 | 141.40 | 155.00 | 141.40 | 153.00 | 153.00 | 51,071 |
| Jan 9, 2025 | 140.00 | 145.90 | 140.00 | 141.40 | 141.40 | 3,843 |
| Jan 8, 2025 | 147.70 | 147.90 | 140.00 | 140.40 | 140.40 | 6,827 |
| Jan 7, 2025 | 152.30 | 155.00 | 147.00 | 147.70 | 147.70 | 4,590 |
| Jan 6, 2025 | 146.90 | 153.00 | 151.00 | 152.30 | 152.30 | 5,224 |
| Jan 5, 2025 | 139.20 | 148.90 | 139.20 | 146.90 | 146.90 | 5,720 |
| Jan 2, 2025 | 142.90 | 142.90 | 142.80 | 139.20 | 139.20 | 361 |
| Jan 1, 2025 | 143.90 | 143.90 | 143.90 | 138.00 | 138.00 | 4 |
| Dec 31, 2024 | 130.30 | 143.00 | 130.30 | 138.00 | 138.00 | 15,394 |
| Dec 30, 2024 | 133.10 | 137.00 | 128.70 | 130.30 | 130.30 | 15,303 |
| Dec 29, 2024 | 133.00 | 137.00 | 128.80 | 133.10 | 133.10 | 9,908 |
| Dec 26, 2024 | 158.00 | 158.00 | 128.60 | 131.10 | 131.10 | 127,915 |
| Dec 25, 2024 | 130.00 | 160.00 | 130.00 | 155.20 | 155.20 | 99,243 |
| Dec 24, 2024 | 121.80 | 136.00 | 123.40 | 128.70 | 128.70 | 14,221 |
| Dec 23, 2024 | 124.20 | 129.40 | 121.00 | 121.80 | 121.80 | 2,215 |
| Dec 22, 2024 | 121.40 | 126.50 | 123.00 | 124.20 | 124.20 | 1,200 |
| Dec 19, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| Dec 18, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| Dec 17, 2024 | 119.80 | 124.70 | 124.70 | 121.40 | 121.40 | 524 |
| Dec 16, 2024 | 121.50 | 125.90 | 117.20 | 119.80 | 119.80 | 6,650 |
| Dec 15, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| Dec 12, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 1 |
| Dec 11, 2024 | 121.40 | 123.00 | 117.20 | 121.50 | 121.50 | 7,033 |
| Dec 10, 2024 | 122.80 | 131.80 | 116.00 | 121.40 | 121.40 | 3,122 |
| Dec 9, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| Dec 8, 2024 | 122.70 | 127.80 | 119.00 | 122.80 | 122.80 | 4,602 |
| Dec 5, 2024 | 116.00 | 126.00 | 116.00 | 122.70 | 122.70 | 3,191 |
| Dec 4, 2024 | 123.80 | 122.00 | 120.30 | 120.40 | 120.40 | 3,393 |
| Dec 3, 2024 | 122.50 | 127.20 | 127.20 | 123.80 | 123.80 | 450 |
| Dec 2, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Dec 1, 2024 | 124.70 | 129.50 | 120.30 | 122.50 | 122.50 | 7,627 |
| Nov 28, 2024 | 127.20 | 126.60 | 120.80 | 124.70 | 124.70 | 1,606 |
| Nov 27, 2024 | 126.50 | 129.00 | 129.00 | 127.20 | 127.20 | 500 |
| Nov 26, 2024 | 129.40 | 129.40 | 123.00 | 126.50 | 126.50 | 7,358 |
| Nov 25, 2024 | 132.80 | 132.00 | 126.30 | 129.40 | 129.40 | 2,298 |
| Nov 24, 2024 | 135.80 | 135.80 | 135.80 | 132.80 | 132.80 | 150 |
| Nov 21, 2024 | 131.90 | 134.40 | 134.40 | 132.50 | 132.50 | 426 |
| Nov 20, 2024 | 131.30 | 133.80 | 129.00 | 131.90 | 131.90 | 586 |
| Nov 19, 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| Nov 18, 2024 | 136.70 | 136.90 | 129.90 | 131.30 | 131.30 | 2,626 |
| Nov 17, 2024 | 137.00 | 131.00 | 131.00 | 136.70 | 136.70 | 84 |
| Nov 14, 2024 | 137.10 | 142.60 | 135.80 | 137.00 | 137.00 | 2,425 |
| Nov 13, 2024 | 131.00 | 138.00 | 135.00 | 137.10 | 137.10 | 4,387 |
| Nov 12, 2024 | 130.70 | 133.90 | 126.80 | 131.00 | 131.00 | 631 |
| Nov 11, 2024 | 134.00 | 134.00 | 125.00 | 130.70 | 130.70 | 2,243 |
| Nov 10, 2024 | 138.70 | 138.80 | 128.90 | 134.00 | 134.00 | 12,689 |
| Nov 7, 2024 | 145.00 | 149.90 | 128.10 | 138.70 | 138.70 | 7,136 |
| Nov 6, 2024 | 137.00 | 146.90 | 137.00 | 144.70 | 144.70 | 12,144 |
| Nov 5, 2024 | 137.20 | 140.00 | 135.00 | 136.10 | 136.10 | 17,646 |
| Nov 4, 2024 | 123.20 | 134.90 | 128.40 | 131.70 | 131.70 | 4,010 |
| Nov 3, 2024 | 118.00 | 131.70 | 120.00 | 123.20 | 123.20 | 25,167 |
| Oct 31, 2024 | 114.50 | 119.30 | 114.50 | 118.00 | 118.00 | 9,339 |
| Oct 30, 2024 | 106.80 | 119.40 | 110.10 | 114.50 | 114.50 | 9,051 |
| Oct 29, 2024 | 102.10 | 108.00 | 104.50 | 106.80 | 106.80 | 27,928 |
| Oct 28, 2024 | 102.00 | 102.30 | 100.20 | 102.10 | 102.10 | 3,749 |
| Oct 27, 2024 | 104.60 | 104.60 | 100.90 | 101.90 | 101.90 | 4,344 |
| Oct 22, 2024 | 108.10 | 108.10 | 103.00 | 104.60 | 104.60 | 2,956 |
| Oct 21, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
| Oct 20, 2024 | 108.90 | 108.90 | 108.90 | 108.10 | 108.10 | 1,194 |
| Oct 15, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Oct 14, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Oct 13, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Oct 10, 2024 | 1.09 | 1.13 | 1.03 | 1.07 | 1.07 | 2,672 |
| Oct 9, 2024 | 1.07 | 1.15 | 1.04 | 1.09 | 1.09 | 9,864 |
| Oct 8, 2024 | 1.03 | 1.11 | 1.03 | 1.07 | 1.07 | 15,951 |
| Oct 7, 2024 | 107.70 | 103.10 | 103.00 | 103.00 | 103.00 | 1,900 |
| Oct 6, 2024 | 107.70 | 108.00 | 107.00 | 107.70 | 107.70 | 2,938 |
| Oct 1, 2024 | 104.50 | 110.00 | 105.00 | 107.70 | 107.70 | 25,717 |
| Sep 30, 2024 | 105.80 | 105.00 | 103.00 | 104.50 | 104.50 | 2,794 |
| Sep 29, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 100 |
| Sep 26, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| Sep 25, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| Sep 24, 2024 | 102.10 | 108.80 | 104.90 | 105.80 | 105.80 | 13,510 |
| Sep 23, 2024 | 103.00 | 104.20 | 100.00 | 102.10 | 102.10 | 27,207 |
| Sep 22, 2024 | 114.50 | 112.90 | 97.00 | 99.20 | 99.20 | 46,808 |
| Sep 19, 2024 | 124.50 | 128.20 | 100.70 | 114.50 | 114.50 | 27,399 |
| Sep 18, 2024 | 137.90 | 133.10 | 120.00 | 124.50 | 124.50 | 21,168 |
| Sep 17, 2024 | 141.60 | 142.90 | 135.10 | 137.90 | 137.90 | 32,906 |
| Sep 16, 2024 | 128.50 | 150.00 | 128.50 | 141.60 | 141.60 | 111,585 |
| Sep 15, 2024 | 124.70 | 134.80 | 122.10 | 128.50 | 128.50 | 22,952 |
| Sep 12, 2024 | 105.00 | 135.00 | 105.00 | 117.90 | 117.90 | 78,809 |
| Sep 11, 2024 | 102.40 | 105.70 | 104.90 | 105.60 | 105.60 | 8,201 |
| Sep 10, 2024 | 103.00 | 103.00 | 101.50 | 102.40 | 102.40 | 18,508 |
| Sep 9, 2024 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | 3,587 |
| Sep 8, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 1 |
| Sep 5, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| Sep 4, 2024 | 101.90 | 106.00 | 104.90 | 102.90 | 102.90 | 671 |
| Sep 3, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| Sep 2, 2024 | 101.00 | 102.30 | 99.20 | 101.90 | 101.90 | 11,110 |
| Sep 1, 2024 | 93.60 | 101.50 | 93.60 | 97.40 | 97.40 | 36,927 |
| Aug 29, 2024 | 98.70 | 96.80 | 92.10 | 93.10 | 93.10 | 2,515 |
| Aug 28, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| Aug 27, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 534 |
| Aug 26, 2024 | 98.90 | 100.00 | 95.30 | 98.70 | 98.70 | 18,786 |
| Aug 25, 2024 | 97.60 | 98.20 | 97.60 | 96.30 | 96.30 | 1,228 |
| Aug 22, 2024 | 93.90 | 97.80 | 91.00 | 93.50 | 93.50 | 24,632 |
| Aug 21, 2024 | 96.10 | 97.90 | 90.90 | 93.90 | 93.90 | 7,095 |
| Aug 20, 2024 | 94.00 | 98.10 | 94.00 | 96.10 | 96.10 | 7,460 |
| Aug 19, 2024 | 93.80 | 94.10 | 94.00 | 94.00 | 94.00 | 21,461 |
| Aug 18, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| Aug 15, 2024 | 93.90 | 94.00 | 93.80 | 93.80 | 93.80 | 7,036 |
| Aug 14, 2024 | 93.50 | 96.00 | 93.50 | 93.90 | 93.90 | 8,115 |
| Aug 12, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Aug 11, 2024 | 93.60 | 93.00 | 92.90 | 93.00 | 93.00 | 4,432 |
| Aug 8, 2024 | 97.00 | 94.00 | 93.60 | 93.60 | 93.60 | 2,368 |
| Aug 7, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Aug 6, 2024 | 98.50 | 97.00 | 97.00 | 97.00 | 97.00 | 5,154 |
| Aug 5, 2024 | 101.70 | 99.90 | 98.10 | 98.50 | 98.50 | 2,407 |
| Aug 4, 2024 | 106.70 | 104.90 | 99.50 | 101.70 | 101.70 | 12,572 |
| Aug 1, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 13,300 |
| Jul 31, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| Jul 30, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| Jul 29, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| Jul 28, 2024 | 113.80 | 108.10 | 104.10 | 106.70 | 106.70 | 5,132 |
| Jul 25, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| Jul 24, 2024 | 114.00 | 113.80 | 113.80 | 113.80 | 113.80 | 4,090 |
| Jul 23, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4,413 |
| Jul 22, 2024 | 113.30 | 114.00 | 109.00 | 113.30 | 113.30 | 6,401 |
| Jul 21, 2024 | 108.30 | 110.20 | 108.30 | 108.90 | 108.90 | 6,216 |
| Jul 18, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| Jul 17, 2024 | 103.00 | 106.90 | 105.90 | 103.90 | 103.90 | 480 |
| Jul 16, 2024 | 103.70 | 103.80 | 103.00 | 103.00 | 103.00 | 3,000 |
| Jul 15, 2024 | 103.80 | 104.00 | 103.80 | 103.70 | 103.70 | 836 |
| Jul 14, 2024 | 103.30 | 107.50 | 103.00 | 103.50 | 103.50 | 12,934 |
| Jul 11, 2024 | 107.00 | 108.00 | 103.00 | 103.30 | 103.30 | 18,750 |
| Jul 10, 2024 | 106.10 | 115.60 | 104.20 | 107.00 | 107.00 | 18,830 |
| Jul 9, 2024 | 111.20 | 105.00 | 104.20 | 106.10 | 106.10 | 1,400 |
| Jul 8, 2024 | 115.20 | 111.30 | 111.20 | 111.20 | 111.20 | 2,931 |
| Jul 7, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 480 |
| Jul 4, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| Jul 3, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| Jul 2, 2024 | 113.00 | 116.00 | 114.60 | 115.20 | 115.20 | 16,049 |
| Jul 1, 2024 | 104.50 | 119.00 | 108.00 | 113.00 | 113.00 | 31,008 |
| Jun 30, 2024 | 96.10 | 107.80 | 97.00 | 104.50 | 104.50 | 32,725 |
| Jun 27, 2024 | 90.00 | 100.80 | 91.40 | 96.10 | 96.10 | 10,310 |
| Jun 26, 2024 | 94.10 | 90.10 | 90.00 | 90.00 | 90.00 | 14,931 |
| Jun 25, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| Jun 24, 2024 | 98.70 | 100.00 | 90.00 | 94.10 | 94.10 | 14,059 |
| Jun 23, 2024 | 93.70 | 99.90 | 93.70 | 98.70 | 98.70 | 19,599 |
| Jun 20, 2024 | 98.30 | 98.30 | 90.10 | 92.80 | 92.80 | 23,021 |
| Jun 19, 2024 | 97.60 | 102.70 | 98.00 | 98.30 | 98.30 | 21,728 |
| Jun 18, 2024 | 94.70 | 102.80 | 93.20 | 97.60 | 97.60 | 13,583 |
| Jun 17, 2024 | 97.80 | 96.90 | 93.50 | 94.70 | 94.70 | 19,912 |
| Jun 16, 2024 | 105.40 | 105.40 | 95.00 | 97.80 | 97.80 | 34,342 |
| Jun 13, 2024 | 106.60 | 107.10 | 101.00 | 105.40 | 105.40 | 29,522 |
| Jun 10, 2024 | 112.90 | 109.90 | 105.00 | 106.60 | 106.60 | 5,555 |
| Jun 9, 2024 | 114.00 | 119.20 | 106.00 | 112.90 | 112.90 | 45,083 |
| Jun 6, 2024 | 130.30 | 138.00 | 115.00 | 119.20 | 119.20 | 28,315 |
| Jun 5, 2024 | 130.00 | 131.10 | 130.00 | 130.30 | 130.30 | 8,603 |
| Jun 4, 2024 | 146.00 | 147.50 | 127.00 | 130.10 | 130.10 | 26,410 |
| Jun 3, 2024 | 148.20 | 148.20 | 141.00 | 146.00 | 146.00 | 3,552 |
| Jun 2, 2024 | 146.00 | 150.90 | 144.00 | 148.10 | 148.10 | 13,996 |
| May 30, 2024 | 141.10 | 150.00 | 143.90 | 146.00 | 146.00 | 6,884 |
| May 29, 2024 | 142.80 | 147.90 | 136.70 | 141.10 | 141.10 | 36,551 |
| May 28, 2024 | 143.00 | 153.50 | 143.00 | 148.80 | 148.80 | 15,599 |
| May 27, 2024 | 152.70 | 163.00 | 141.20 | 152.70 | 152.70 | 32,760 |
| May 26, 2024 | 148.90 | 160.00 | 133.90 | 152.70 | 152.70 | 109,378 |
| May 23, 2024 | 169.50 | 167.00 | 144.10 | 148.90 | 148.90 | 38,416 |
| May 22, 2024 | 193.00 | 193.90 | 160.00 | 169.50 | 169.50 | 95,228 |
Related Tickers
CPIA.TA Cipia Vision Ltd
15.80
+6.04%
ALLT.TA Allot Ltd.
2,742.00
-2.28%
PMVM.TA Pomvom Ltd
256.20
-3.25%
ALLT Allot Ltd.
7.61
-4.28%
AKAM Akamai Technologies, Inc.
76.42
-1.38%
PANW Palo Alto Networks, Inc.
181.26
-6.80%
MSFT Microsoft Corporation
452.57
-1.22%
CRWV CoreWeave, Inc.
107.39
+19.00%
PLTR Palantir Technologies Inc.
120.58
-3.99%