Tel Aviv - Delayed Quote • ILA
B Communications Ltd (BCOM.TA)
At close: 2:24 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 25, 2024 | 1,297.00 | 1,312.00 | 1,280.00 | 1,283.00 | 1,283.00 | 55,516 |
| Apr 24, 2024 | 1,290.00 | 1,340.00 | 1,284.00 | 1,325.00 | 1,325.00 | 112,211 |
| Apr 21, 2024 | 1,291.00 | 1,302.00 | 1,271.00 | 1,289.00 | 1,289.00 | 62,181 |
| Apr 18, 2024 | 1,190.00 | 1,291.00 | 1,190.00 | 1,291.00 | 1,291.00 | 184,102 |
| Apr 17, 2024 | 1,210.00 | 1,224.00 | 1,183.00 | 1,190.00 | 1,190.00 | 256,437 |
| Apr 16, 2024 | 1,247.00 | 1,247.00 | 1,206.00 | 1,210.00 | 1,210.00 | 256,985 |
| Apr 15, 2024 | 1,300.00 | 1,320.00 | 1,247.00 | 1,247.00 | 1,247.00 | 199,628 |
| Apr 14, 2024 | 1,295.00 | 1,313.00 | 1,284.00 | 1,300.00 | 1,300.00 | 156,091 |
| Apr 11, 2024 | 1,324.00 | 1,324.00 | 1,276.00 | 1,292.00 | 1,292.00 | 199,193 |
| Apr 10, 2024 | 1,344.00 | 1,344.00 | 1,314.00 | 1,324.00 | 1,324.00 | 184,015 |
| Apr 9, 2024 | 1,349.00 | 1,356.00 | 1,333.00 | 1,336.00 | 1,336.00 | 144,129 |
| Apr 8, 2024 | 1,322.00 | 1,351.00 | 1,321.00 | 1,349.00 | 1,349.00 | 377,161 |
| Apr 4, 2024 | 1,313.00 | 1,313.00 | 1,280.00 | 1,294.00 | 1,294.00 | 318,808 |
| Apr 3, 2024 | 1,330.00 | 1,340.00 | 1,300.00 | 1,313.00 | 1,313.00 | 152,197 |
| Apr 2, 2024 | 1,350.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,330.00 | 182,365 |
| Apr 1, 2024 | 1,314.00 | 1,345.00 | 1,314.00 | 1,340.00 | 1,340.00 | 126,556 |
| Mar 31, 2024 | 1,337.00 | 1,350.00 | 1,336.00 | 1,338.00 | 1,338.00 | 74,303 |
| Mar 28, 2024 | 1,385.00 | 1,385.00 | 1,331.00 | 1,337.00 | 1,337.00 | 202,371 |
| Mar 27, 2024 | 1,396.00 | 1,396.00 | 1,376.00 | 1,380.00 | 1,380.00 | 138,425 |
| Mar 26, 2024 | 1,374.00 | 1,392.00 | 1,365.00 | 1,380.00 | 1,380.00 | 216,962 |
| Mar 25, 2024 | 1,376.00 | 1,391.00 | 1,374.00 | 1,387.00 | 1,387.00 | 209,357 |
| Mar 21, 2024 | 1,380.00 | 1,380.00 | 1,356.00 | 1,370.00 | 1,370.00 | 92,084 |
| Mar 20, 2024 | 1,380.00 | 1,384.00 | 1,348.00 | 1,368.00 | 1,368.00 | 137,436 |
| Mar 19, 2024 | 1,384.00 | 1,396.00 | 1,360.00 | 1,380.00 | 1,380.00 | 85,749 |
| Mar 18, 2024 | 1,379.00 | 1,391.00 | 1,366.00 | 1,383.00 | 1,383.00 | 178,044 |
| Mar 17, 2024 | 1,374.00 | 1,386.00 | 1,369.00 | 1,379.00 | 1,379.00 | 83,811 |
| Mar 14, 2024 | 1,358.00 | 1,394.00 | 1,358.00 | 1,374.00 | 1,374.00 | 60,779 |
| Mar 13, 2024 | 1,360.00 | 1,379.00 | 1,342.00 | 1,358.00 | 1,358.00 | 109,270 |
| Mar 12, 2024 | 1,327.00 | 1,345.00 | 1,301.00 | 1,322.00 | 1,322.00 | 64,930 |
| Mar 11, 2024 | 1,345.00 | 1,348.00 | 1,325.00 | 1,327.00 | 1,327.00 | 21,264 |
| Mar 10, 2024 | 1,324.00 | 1,348.00 | 1,324.00 | 1,345.00 | 1,345.00 | 22,766 |
| Mar 7, 2024 | 1,363.00 | 1,363.00 | 1,320.00 | 1,324.00 | 1,324.00 | 64,548 |
| Mar 6, 2024 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | - |
| Mar 5, 2024 | 1,350.00 | 1,353.00 | 1,324.00 | 1,341.00 | 1,341.00 | 70,693 |
| Mar 4, 2024 | 1,370.00 | 1,413.00 | 1,352.00 | 1,353.00 | 1,353.00 | 125,137 |
| Mar 3, 2024 | 1,373.00 | 1,385.00 | 1,357.00 | 1,361.00 | 1,361.00 | 21,295 |
| Feb 29, 2024 | 1,366.00 | 1,379.00 | 1,357.00 | 1,373.00 | 1,373.00 | 24,512 |
| Feb 28, 2024 | 1,389.00 | 1,406.00 | 1,363.00 | 1,366.00 | 1,366.00 | 47,266 |
| Feb 26, 2024 | 1,401.00 | 1,416.00 | 1,376.00 | 1,389.00 | 1,389.00 | 49,493 |
| Feb 25, 2024 | 1,370.00 | 1,393.00 | 1,361.00 | 1,390.00 | 1,390.00 | 73,201 |
| Feb 22, 2024 | 1,390.00 | 1,401.00 | 1,376.00 | 1,379.00 | 1,379.00 | 36,548 |
| Feb 21, 2024 | 1,419.00 | 1,427.00 | 1,388.00 | 1,390.00 | 1,390.00 | 32,728 |
| Feb 20, 2024 | 1,419.00 | 1,449.00 | 1,409.00 | 1,419.00 | 1,419.00 | 16,768 |
| Feb 19, 2024 | 1,379.00 | 1,427.00 | 1,373.00 | 1,419.00 | 1,419.00 | 42,856 |
| Feb 18, 2024 | 1,375.00 | 1,387.00 | 1,373.00 | 1,379.00 | 1,379.00 | 12,071 |
| Feb 15, 2024 | 1,389.00 | 1,389.00 | 1,374.00 | 1,375.00 | 1,375.00 | 24,464 |
| Feb 14, 2024 | 1,408.00 | 1,419.00 | 1,381.00 | 1,389.00 | 1,389.00 | 39,779 |
| Feb 13, 2024 | 1,426.00 | 1,431.00 | 1,398.00 | 1,408.00 | 1,408.00 | 44,369 |
| Feb 12, 2024 | 1,406.00 | 1,437.00 | 1,406.00 | 1,426.00 | 1,426.00 | 32,039 |
| Feb 11, 2024 | 1,408.00 | 1,418.00 | 1,391.00 | 1,396.00 | 1,396.00 | 31,067 |
| Feb 8, 2024 | 1,493.00 | 1,493.00 | 1,426.00 | 1,433.00 | 1,433.00 | 32,010 |
| Feb 7, 2024 | 1,496.00 | 1,496.00 | 1,447.00 | 1,451.00 | 1,451.00 | 88,819 |
| Feb 6, 2024 | 1,425.00 | 1,467.00 | 1,422.00 | 1,463.00 | 1,463.00 | 36,718 |
| Feb 5, 2024 | 1,389.00 | 1,422.00 | 1,381.00 | 1,420.00 | 1,420.00 | 49,262 |
| Feb 4, 2024 | 1,389.00 | 1,417.00 | 1,373.00 | 1,373.00 | 1,373.00 | 84,244 |
| Feb 1, 2024 | 1,351.00 | 1,401.00 | 1,351.00 | 1,389.00 | 1,389.00 | 133,705 |
| Jan 31, 2024 | 1,342.00 | 1,384.00 | 1,342.00 | 1,384.00 | 1,384.00 | 74,738 |
| Jan 30, 2024 | 1,374.00 | 1,374.00 | 1,336.00 | 1,342.00 | 1,342.00 | 38,089 |
| Jan 29, 2024 | 1,361.00 | 1,383.00 | 1,339.00 | 1,374.00 | 1,374.00 | 42,281 |
| Jan 28, 2024 | 1,343.00 | 1,375.00 | 1,343.00 | 1,361.00 | 1,361.00 | 67,772 |
| Jan 25, 2024 | 1,344.00 | 1,350.00 | 1,317.00 | 1,343.00 | 1,343.00 | 33,724 |
| Jan 24, 2024 | 1,319.00 | 1,364.00 | 1,319.00 | 1,344.00 | 1,344.00 | 47,947 |
| Jan 23, 2024 | 1,362.00 | 1,362.00 | 1,312.00 | 1,319.00 | 1,319.00 | 82,079 |
| Jan 22, 2024 | 1,390.00 | 1,393.00 | 1,350.00 | 1,362.00 | 1,362.00 | 65,298 |
| Jan 21, 2024 | 1,422.00 | 1,424.00 | 1,382.00 | 1,390.00 | 1,390.00 | 18,932 |
| Jan 18, 2024 | 1,380.00 | 1,431.00 | 1,380.00 | 1,422.00 | 1,422.00 | 68,659 |
| Jan 17, 2024 | 1,405.00 | 1,405.00 | 1,386.00 | 1,394.00 | 1,394.00 | 37,840 |
| Jan 16, 2024 | 1,440.00 | 1,445.00 | 1,400.00 | 1,405.00 | 1,405.00 | 79,535 |
| Jan 15, 2024 | 1,406.00 | 1,445.00 | 1,404.00 | 1,429.00 | 1,429.00 | 69,152 |
| Jan 14, 2024 | 1,409.00 | 1,429.00 | 1,401.00 | 1,406.00 | 1,406.00 | 26,342 |
| Jan 11, 2024 | 1,417.00 | 1,433.00 | 1,405.00 | 1,409.00 | 1,409.00 | 40,437 |
| Jan 10, 2024 | 1,432.00 | 1,444.00 | 1,410.00 | 1,424.00 | 1,424.00 | 20,538 |
| Jan 9, 2024 | 1,439.00 | 1,435.00 | 1,412.00 | 1,432.00 | 1,432.00 | 25,861 |
| Jan 8, 2024 | 1,450.00 | 1,450.00 | 1,412.00 | 1,439.00 | 1,439.00 | 34,895 |
| Jan 7, 2024 | 1,460.00 | 1,460.00 | 1,436.00 | 1,450.00 | 1,450.00 | 15,326 |
| Jan 4, 2024 | 1,381.00 | 1,462.00 | 1,375.00 | 1,460.00 | 1,460.00 | 156,888 |
| Jan 3, 2024 | 1,418.00 | 1,418.00 | 1,378.00 | 1,381.00 | 1,381.00 | 55,509 |
| Jan 2, 2024 | 1,428.00 | 1,454.00 | 1,415.00 | 1,418.00 | 1,418.00 | 59,220 |
| Jan 1, 2024 | 1,416.00 | 1,450.00 | 1,413.00 | 1,449.00 | 1,449.00 | 36,755 |
| Dec 31, 2023 | 1,410.00 | 1,435.00 | 1,407.00 | 1,416.00 | 1,416.00 | 19,381 |
| Dec 28, 2023 | 1,405.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,410.00 | 51,965 |
| Dec 27, 2023 | 1,406.00 | 1,420.00 | 1,389.00 | 1,418.00 | 1,418.00 | 97,354 |
| Dec 26, 2023 | 1,427.00 | 1,428.00 | 1,401.00 | 1,406.00 | 1,406.00 | 33,841 |
| Dec 25, 2023 | 1,414.00 | 1,462.00 | 1,414.00 | 1,427.00 | 1,427.00 | 9,624 |
| Dec 24, 2023 | 1,452.00 | 1,452.00 | 1,412.00 | 1,414.00 | 1,414.00 | 40,589 |
| Dec 21, 2023 | 1,443.00 | 1,464.00 | 1,400.00 | 1,452.00 | 1,452.00 | 33,789 |
| Dec 20, 2023 | 1,445.00 | 1,453.00 | 1,423.00 | 1,443.00 | 1,443.00 | 290,023 |
| Dec 19, 2023 | 1,431.00 | 1,468.00 | 1,425.00 | 1,445.00 | 1,445.00 | 83,854 |
| Dec 18, 2023 | 1,412.00 | 1,434.00 | 1,399.00 | 1,431.00 | 1,431.00 | 81,920 |
| Dec 17, 2023 | 1,465.00 | 1,465.00 | 1,402.00 | 1,412.00 | 1,412.00 | 14,758 |
| Dec 14, 2023 | 1,408.00 | 1,436.00 | 1,400.00 | 1,426.00 | 1,426.00 | 47,445 |
| Dec 13, 2023 | 1,407.00 | 1,416.00 | 1,383.00 | 1,401.00 | 1,401.00 | 59,280 |
| Dec 12, 2023 | 1,416.00 | 1,425.00 | 1,405.00 | 1,407.00 | 1,407.00 | 47,560 |
| Dec 11, 2023 | 1,474.00 | 1,474.00 | 1,412.00 | 1,416.00 | 1,416.00 | 39,216 |
| Dec 10, 2023 | 1,525.00 | 1,525.00 | 1,466.00 | 1,474.00 | 1,474.00 | 14,795 |
| Dec 7, 2023 | 1,522.00 | 1,522.00 | 1,478.00 | 1,496.00 | 1,496.00 | 20,997 |
| Dec 6, 2023 | 1,512.00 | 1,530.00 | 1,501.00 | 1,508.00 | 1,508.00 | 86,449 |
| Dec 5, 2023 | 1,489.00 | 1,514.00 | 1,484.00 | 1,512.00 | 1,512.00 | 84,360 |
| Dec 4, 2023 | 1,452.00 | 1,500.00 | 1,440.00 | 1,467.00 | 1,467.00 | 97,448 |
| Dec 3, 2023 | 1,465.00 | 1,465.00 | 1,442.00 | 1,452.00 | 1,452.00 | 20,133 |
| Nov 30, 2023 | 1,485.00 | 1,485.00 | 1,422.00 | 1,431.00 | 1,431.00 | 58,038 |
| Nov 29, 2023 | 1,477.00 | 1,494.00 | 1,475.00 | 1,485.00 | 1,485.00 | 33,534 |
| Nov 28, 2023 | 1,484.00 | 1,499.00 | 1,464.00 | 1,477.00 | 1,477.00 | 61,903 |
| Nov 27, 2023 | 1,510.00 | 1,510.00 | 1,481.00 | 1,484.00 | 1,484.00 | 33,064 |
| Nov 26, 2023 | 1,525.00 | 1,529.00 | 1,500.00 | 1,510.00 | 1,510.00 | 86,898 |
| Nov 23, 2023 | 1,481.00 | 1,522.00 | 1,471.00 | 1,517.00 | 1,517.00 | 57,215 |
| Nov 22, 2023 | 1,480.00 | 1,509.00 | 1,475.00 | 1,503.00 | 1,503.00 | 72,790 |
| Nov 21, 2023 | 1,484.00 | 1,495.00 | 1,463.00 | 1,480.00 | 1,480.00 | 35,636 |
| Nov 20, 2023 | 1,422.00 | 1,495.00 | 1,415.00 | 1,484.00 | 1,484.00 | 176,138 |
| Nov 19, 2023 | 1,440.00 | 1,448.00 | 1,418.00 | 1,422.00 | 1,422.00 | 79,620 |
| Nov 16, 2023 | 1,407.00 | 1,447.00 | 1,401.00 | 1,440.00 | 1,440.00 | 66,722 |
| Nov 15, 2023 | 1,388.00 | 1,430.00 | 1,387.00 | 1,407.00 | 1,407.00 | 69,252 |
| Nov 14, 2023 | 1,377.00 | 1,405.00 | 1,348.00 | 1,388.00 | 1,388.00 | 76,491 |
| Nov 13, 2023 | 1,365.00 | 1,401.00 | 1,365.00 | 1,377.00 | 1,377.00 | 37,510 |
| Nov 12, 2023 | 1,402.00 | 1,420.00 | 1,381.00 | 1,390.00 | 1,390.00 | 20,790 |
| Nov 9, 2023 | 1,408.00 | 1,414.00 | 1,392.00 | 1,402.00 | 1,402.00 | 47,253 |
| Nov 8, 2023 | 1,438.00 | 1,438.00 | 1,402.00 | 1,408.00 | 1,408.00 | 103,448 |
| Nov 7, 2023 | 1,421.00 | 1,448.00 | 1,380.00 | 1,428.00 | 1,428.00 | 150,396 |
| Nov 6, 2023 | 1,499.00 | 1,499.00 | 1,411.00 | 1,419.00 | 1,419.00 | 130,814 |
| Nov 5, 2023 | 1,505.00 | 1,550.00 | 1,461.00 | 1,475.00 | 1,475.00 | 99,629 |
| Nov 2, 2023 | 1,525.00 | 1,553.00 | 1,498.00 | 1,498.00 | 1,498.00 | 2,189,973 |
| Nov 1, 2023 | 1,522.00 | 1,540.00 | 1,495.00 | 1,522.00 | 1,522.00 | 229,049 |
| Oct 31, 2023 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| Oct 30, 2023 | 1,490.00 | 1,521.00 | 1,468.00 | 1,510.00 | 1,510.00 | 227,927 |
| Oct 29, 2023 | 1,415.00 | 1,484.00 | 1,412.00 | 1,467.00 | 1,467.00 | 66,595 |
| Oct 26, 2023 | 1,408.00 | 1,440.00 | 1,404.00 | 1,415.00 | 1,415.00 | 204,553 |
| Oct 25, 2023 | 1,481.00 | 1,524.00 | 1,445.00 | 1,449.00 | 1,449.00 | 136,038 |
| Oct 24, 2023 | 1,450.00 | 1,484.00 | 1,421.00 | 1,481.00 | 1,481.00 | 106,589 |
| Oct 23, 2023 | 1,395.00 | 1,429.00 | 1,404.00 | 1,427.00 | 1,427.00 | 93,883 |
| Oct 22, 2023 | 1,391.00 | 1,400.00 | 1,350.00 | 1,395.00 | 1,395.00 | 73,811 |
| Oct 19, 2023 | 1,388.00 | 1,411.00 | 1,377.00 | 1,391.00 | 1,391.00 | 29,592 |
| Oct 18, 2023 | 1,358.00 | 1,388.00 | 1,356.00 | 1,388.00 | 1,388.00 | 39,606 |
| Oct 17, 2023 | 1,375.00 | 1,409.00 | 1,350.00 | 1,358.00 | 1,358.00 | 52,398 |
| Oct 16, 2023 | 1,345.00 | 1,393.00 | 1,333.00 | 1,375.00 | 1,375.00 | 126,127 |
| Oct 15, 2023 | 1,420.00 | 1,420.00 | 1,336.00 | 1,345.00 | 1,345.00 | 108,313 |
| Oct 12, 2023 | 1,435.00 | 1,446.00 | 1,421.00 | 1,428.00 | 1,428.00 | 27,684 |
| Oct 11, 2023 | 1,479.00 | 1,485.00 | 1,426.00 | 1,435.00 | 1,435.00 | 28,828 |
| Oct 10, 2023 | 1,403.00 | 1,483.00 | 1,398.00 | 1,479.00 | 1,479.00 | 77,916 |
| Oct 9, 2023 | 1,404.00 | 1,406.00 | 1,350.00 | 1,403.00 | 1,403.00 | 104,669 |
| Oct 8, 2023 | 1,540.00 | 1,540.00 | 1,404.00 | 1,404.00 | 1,404.00 | 108,283 |
| Oct 5, 2023 | 1,566.00 | 1,610.00 | 1,565.00 | 1,596.00 | 1,596.00 | 22,536 |
| Oct 4, 2023 | 1,610.00 | 1,608.00 | 1,588.00 | 1,601.00 | 1,601.00 | 34,144 |
| Oct 3, 2023 | 1,609.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,610.00 | 51,364 |
| Oct 2, 2023 | 1,637.00 | 1,648.00 | 1,571.00 | 1,609.00 | 1,609.00 | 28,605 |
| Oct 1, 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | - |
| Sep 28, 2023 | 1,605.00 | 1,620.00 | 1,590.00 | 1,615.00 | 1,615.00 | 50,250 |
| Sep 27, 2023 | 1,546.00 | 1,624.00 | 1,546.00 | 1,605.00 | 1,605.00 | 75,450 |
| Sep 26, 2023 | 1,659.00 | 1,659.00 | 1,581.00 | 1,583.00 | 1,583.00 | 36,006 |
| Sep 21, 2023 | 1,619.00 | 1,658.00 | 1,592.00 | 1,629.00 | 1,629.00 | 106,049 |
| Sep 20, 2023 | 1,540.00 | 1,625.00 | 1,549.00 | 1,619.00 | 1,619.00 | 162,537 |
| Sep 19, 2023 | 1,464.00 | 1,561.00 | 1,460.00 | 1,540.00 | 1,540.00 | 185,823 |
| Sep 18, 2023 | 1,489.00 | 1,500.00 | 1,457.00 | 1,464.00 | 1,464.00 | 108,812 |
| Sep 14, 2023 | 1,507.00 | 1,513.00 | 1,487.00 | 1,489.00 | 1,489.00 | 16,506 |
| Sep 13, 2023 | 1,528.00 | 1,528.00 | 1,501.00 | 1,507.00 | 1,507.00 | 18,401 |
| Sep 12, 2023 | 1,558.00 | 1,558.00 | 1,505.00 | 1,528.00 | 1,528.00 | 64,029 |
| Sep 11, 2023 | 1,460.00 | 1,520.00 | 1,460.00 | 1,520.00 | 1,520.00 | 186,908 |
| Sep 10, 2023 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
| Sep 7, 2023 | 1,488.00 | 1,488.00 | 1,435.00 | 1,435.00 | 1,435.00 | 98,537 |
| Sep 6, 2023 | 1,478.00 | 1,490.00 | 1,458.00 | 1,490.00 | 1,490.00 | 84,612 |
| Sep 5, 2023 | 1,479.00 | 1,486.00 | 1,467.00 | 1,478.00 | 1,478.00 | 120,245 |
| Sep 4, 2023 | 1,446.00 | 1,494.00 | 1,446.00 | 1,479.00 | 1,479.00 | 139,420 |
| Sep 3, 2023 | 1,467.00 | 1,488.00 | 1,472.00 | 1,481.00 | 1,481.00 | 46,719 |
| Aug 31, 2023 | 1,489.00 | 1,489.00 | 1,450.00 | 1,467.00 | 1,467.00 | 167,669 |
| Aug 30, 2023 | 1,500.00 | 1,505.00 | 1,481.00 | 1,489.00 | 1,489.00 | 250,947 |
| Aug 29, 2023 | 1,489.00 | 1,505.00 | 1,453.00 | 1,492.00 | 1,492.00 | 184,712 |
| Aug 28, 2023 | 1,490.00 | 1,496.00 | 1,474.00 | 1,489.00 | 1,489.00 | 96,183 |
| Aug 27, 2023 | 1,435.00 | 1,499.00 | 1,435.00 | 1,490.00 | 1,490.00 | 184,334 |
| Aug 24, 2023 | 1,444.00 | 1,452.00 | 1,425.00 | 1,435.00 | 1,435.00 | 64,771 |
| Aug 23, 2023 | 1,468.00 | 1,470.00 | 1,432.00 | 1,444.00 | 1,444.00 | 62,986 |
| Aug 22, 2023 | 1,447.00 | 1,473.00 | 1,431.00 | 1,468.00 | 1,468.00 | 100,056 |
| Aug 21, 2023 | 1,447.00 | 1,452.00 | 1,420.00 | 1,432.00 | 1,432.00 | 76,758 |
| Aug 20, 2023 | 1,443.00 | 1,454.00 | 1,434.00 | 1,447.00 | 1,447.00 | 36,001 |
| Aug 17, 2023 | 1,455.00 | 1,460.00 | 1,409.00 | 1,443.00 | 1,443.00 | 124,609 |
| Aug 16, 2023 | 1,480.00 | 1,480.00 | 1,435.00 | 1,455.00 | 1,455.00 | 107,813 |
| Aug 15, 2023 | 1,415.00 | 1,479.00 | 1,390.00 | 1,462.00 | 1,462.00 | 143,559 |
| Aug 14, 2023 | 1,460.00 | 1,460.00 | 1,400.00 | 1,415.00 | 1,415.00 | 204,078 |
| Aug 13, 2023 | 1,476.00 | 1,476.00 | 1,443.00 | 1,460.00 | 1,460.00 | 96,161 |
| Aug 10, 2023 | 1,398.00 | 1,477.00 | 1,363.00 | 1,469.00 | 1,469.00 | 136,406 |
| Aug 9, 2023 | 1,277.00 | 1,388.00 | 1,293.00 | 1,388.00 | 1,388.00 | 910,301 |
| Aug 8, 2023 | 1,277.00 | 1,319.00 | 1,273.00 | 1,277.00 | 1,277.00 | 130,698 |
| Aug 7, 2023 | 1,322.00 | 1,358.00 | 1,264.00 | 1,280.00 | 1,280.00 | 184,536 |
| Aug 6, 2023 | 1,298.00 | 1,325.00 | 1,297.00 | 1,322.00 | 1,322.00 | 24,773 |
| Aug 3, 2023 | 1,299.00 | 1,309.00 | 1,255.00 | 1,298.00 | 1,298.00 | 128,939 |
| Aug 2, 2023 | 1,260.00 | 1,305.00 | 1,258.00 | 1,299.00 | 1,299.00 | 138,493 |
| Aug 1, 2023 | 1,213.00 | 1,287.00 | 1,221.00 | 1,287.00 | 1,287.00 | 178,394 |
| Jul 31, 2023 | 1,221.00 | 1,222.00 | 1,208.00 | 1,213.00 | 1,213.00 | 16,105 |
| Jul 30, 2023 | 1,202.00 | 1,228.00 | 1,206.00 | 1,221.00 | 1,221.00 | 24,037 |
| Jul 26, 2023 | 1,160.00 | 1,214.00 | 1,151.00 | 1,202.00 | 1,202.00 | 110,042 |
| Jul 25, 2023 | 1,200.00 | 1,200.00 | 1,126.00 | 1,131.00 | 1,131.00 | 73,645 |
| Jul 24, 2023 | 1,252.00 | 1,250.00 | 1,190.00 | 1,195.00 | 1,195.00 | 49,544 |
| Jul 23, 2023 | 1,229.00 | 1,270.00 | 1,201.00 | 1,252.00 | 1,252.00 | 54,322 |
| Jul 20, 2023 | 1,254.00 | 1,248.00 | 1,217.00 | 1,229.00 | 1,229.00 | 11,977 |
| Jul 19, 2023 | 1,333.00 | 1,333.00 | 1,236.00 | 1,254.00 | 1,254.00 | 96,824 |
| Jul 18, 2023 | 1,234.00 | 1,247.00 | 1,221.00 | 1,243.00 | 1,243.00 | 47,595 |
| Jul 17, 2023 | 1,225.00 | 1,236.00 | 1,224.00 | 1,234.00 | 1,234.00 | 46,119 |
| Jul 16, 2023 | 1,223.00 | 1,235.00 | 1,218.00 | 1,225.00 | 1,225.00 | 11,945 |
| Jul 13, 2023 | 1,227.00 | 1,227.00 | 1,210.00 | 1,223.00 | 1,223.00 | 77,197 |
| Jul 12, 2023 | 1,192.00 | 1,232.00 | 1,192.00 | 1,227.00 | 1,227.00 | 50,191 |
| Jul 11, 2023 | 1,197.00 | 1,208.00 | 1,188.00 | 1,192.00 | 1,192.00 | 34,630 |
| Jul 10, 2023 | 1,153.00 | 1,202.00 | 1,148.00 | 1,197.00 | 1,197.00 | 58,513 |
| Jul 9, 2023 | 1,167.00 | 1,161.00 | 1,143.00 | 1,153.00 | 1,153.00 | 25,724 |
| Jul 6, 2023 | 1,183.00 | 1,185.00 | 1,120.00 | 1,167.00 | 1,167.00 | 52,407 |
| Jul 5, 2023 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - |
| Jul 4, 2023 | 1,117.00 | 1,176.00 | 1,108.00 | 1,161.00 | 1,161.00 | 87,679 |
| Jul 3, 2023 | 1,079.00 | 1,138.00 | 1,079.00 | 1,117.00 | 1,117.00 | 146,833 |
| Jul 2, 2023 | 1,080.00 | 1,085.00 | 1,056.00 | 1,079.00 | 1,079.00 | 81,502 |
| Jun 29, 2023 | 1,056.00 | 1,090.00 | 1,045.00 | 1,045.00 | 1,045.00 | 79,076 |
| Jun 28, 2023 | 1,107.00 | 1,118.00 | 1,061.00 | 1,080.00 | 1,080.00 | 94,444 |
| Jun 27, 2023 | 1,127.00 | 1,132.00 | 1,100.00 | 1,107.00 | 1,107.00 | 141,334 |
| Jun 26, 2023 | 1,150.00 | 1,151.00 | 1,133.00 | 1,139.00 | 1,139.00 | 24,982 |
| Jun 25, 2023 | 1,153.00 | 1,155.00 | 1,141.00 | 1,150.00 | 1,150.00 | 10,451 |
| Jun 22, 2023 | 1,150.00 | 1,174.00 | 1,145.00 | 1,153.00 | 1,153.00 | 44,757 |
| Jun 21, 2023 | 1,141.00 | 1,160.00 | 1,141.00 | 1,150.00 | 1,150.00 | 50,782 |
| Jun 20, 2023 | 1,199.00 | 1,199.00 | 1,130.00 | 1,130.00 | 1,130.00 | 125,651 |
| Jun 19, 2023 | 1,179.00 | 1,180.00 | 1,142.00 | 1,167.00 | 1,167.00 | 293,108 |
| Jun 18, 2023 | 1,200.00 | 1,229.00 | 1,168.00 | 1,179.00 | 1,179.00 | 50,013 |
| Jun 15, 2023 | 1,175.00 | 1,210.00 | 1,166.00 | 1,195.00 | 1,195.00 | 335,400 |
| Jun 14, 2023 | 1,150.00 | 1,175.00 | 1,122.00 | 1,175.00 | 1,175.00 | 352,854 |
| Jun 13, 2023 | 1,099.00 | 1,167.00 | 1,096.00 | 1,150.00 | 1,150.00 | 761,040 |
| Jun 12, 2023 | 1,121.00 | 1,125.00 | 1,065.00 | 1,099.00 | 1,099.00 | 111,342 |
| Jun 11, 2023 | 1,120.00 | 1,151.00 | 1,117.00 | 1,121.00 | 1,121.00 | 39,919 |
| Jun 8, 2023 | 1,133.00 | 1,133.00 | 1,105.00 | 1,118.00 | 1,118.00 | 70,408 |
| Jun 7, 2023 | 1,102.00 | 1,146.00 | 1,091.00 | 1,126.00 | 1,126.00 | 181,992 |
| Jun 6, 2023 | 1,160.00 | 1,168.00 | 1,112.00 | 1,115.00 | 1,115.00 | 96,868 |
| Jun 5, 2023 | 1,170.00 | 1,221.00 | 1,160.00 | 1,160.00 | 1,160.00 | 120,017 |
| Jun 4, 2023 | 1,211.00 | 1,235.00 | 1,211.00 | 1,221.00 | 1,221.00 | 75,410 |
| Jun 1, 2023 | 1,222.00 | 1,237.00 | 1,170.00 | 1,211.00 | 1,211.00 | 1,390,110 |
| May 31, 2023 | 1,210.00 | 1,202.00 | 1,151.00 | 1,194.00 | 1,194.00 | 325,391 |
| May 30, 2023 | 1,235.00 | 1,226.00 | 1,190.00 | 1,210.00 | 1,210.00 | 192,893 |
| May 29, 2023 | 1,215.00 | 1,235.00 | 1,181.00 | 1,235.00 | 1,235.00 | 189,900 |
| May 28, 2023 | 1,240.00 | 1,248.00 | 1,181.00 | 1,215.00 | 1,215.00 | 120,111 |
| May 24, 2023 | 1,287.00 | 1,295.00 | 1,231.00 | 1,240.00 | 1,240.00 | 137,708 |
| May 23, 2023 | 1,319.00 | 1,316.00 | 1,256.00 | 1,287.00 | 1,287.00 | 128,195 |
| May 22, 2023 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | - |
| May 21, 2023 | 1,369.00 | 1,369.00 | 1,339.00 | 1,351.00 | 1,351.00 | 118,443 |
| May 18, 2023 | 1,339.00 | 1,399.00 | 1,339.00 | 1,369.00 | 1,369.00 | 114,047 |
| May 17, 2023 | 1,285.00 | 1,360.00 | 1,285.00 | 1,339.00 | 1,339.00 | 62,026 |
| May 16, 2023 | 1,287.00 | 1,335.00 | 1,274.00 | 1,309.00 | 1,309.00 | 147,022 |
| May 15, 2023 | 1,350.00 | 1,350.00 | 1,282.00 | 1,300.00 | 1,300.00 | 147,190 |
| May 14, 2023 | 1,375.00 | 1,375.00 | 1,330.00 | 1,350.00 | 1,350.00 | 35,422 |
| May 11, 2023 | 1,341.00 | 1,375.00 | 1,335.00 | 1,375.00 | 1,375.00 | 195,206 |
| May 10, 2023 | 1,352.00 | 1,365.00 | 1,305.00 | 1,341.00 | 1,341.00 | 112,137 |
| May 9, 2023 | 1,343.00 | 1,355.00 | 1,337.00 | 1,352.00 | 1,352.00 | 37,718 |
| May 8, 2023 | 1,358.00 | 1,360.00 | 1,308.00 | 1,343.00 | 1,343.00 | 39,287 |
| May 7, 2023 | 1,335.00 | 1,375.00 | 1,334.00 | 1,358.00 | 1,358.00 | 27,872 |
| May 4, 2023 | 1,344.00 | 1,379.00 | 1,292.00 | 1,335.00 | 1,335.00 | 129,581 |
| May 3, 2023 | 1,311.00 | 1,354.00 | 1,294.00 | 1,344.00 | 1,344.00 | 98,852 |
| May 2, 2023 | 1,289.00 | 1,316.00 | 1,284.00 | 1,311.00 | 1,311.00 | 76,906 |
| May 1, 2023 | 1,285.00 | 1,307.00 | 1,281.00 | 1,289.00 | 1,289.00 | 116,922 |
| Apr 30, 2023 | 1,201.00 | 1,285.00 | 1,192.00 | 1,285.00 | 1,285.00 | 171,771 |
| Apr 27, 2023 | 1,200.00 | 1,222.00 | 1,176.00 | 1,222.00 | 1,222.00 | 122,997 |