Tel Aviv - Delayed Quote • ILA
Blue Square Real Estate Ltd (BLSR.TA)
At close: April 18 at 5:24 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 18, 2024 | 26,250.00 | 26,980.00 | 26,240.00 | 26,980.00 | 26,980.00 | 13,718 |
| Apr 17, 2024 | 25,500.00 | 26,230.00 | 25,500.00 | 26,150.00 | 26,150.00 | 11,845 |
| Apr 16, 2024 | 25,120.00 | 25,660.00 | 23,900.00 | 25,500.00 | 25,500.00 | 11,037 |
| Apr 15, 2024 | 25,240.00 | 26,070.00 | 23,300.00 | 25,130.00 | 25,130.00 | 32,469 |
| Apr 14, 2024 | 25,710.00 | 26,000.00 | 25,230.00 | 25,240.00 | 25,240.00 | 6,732 |
| Apr 11, 2024 | 819.73 Dividend | |||||
| Apr 11, 2024 | 27,270.00 | 27,270.00 | 26,100.00 | 26,260.00 | 26,260.00 | 6,676 |
| Apr 10, 2024 | 28,370.00 | 28,580.00 | 27,620.00 | 27,820.00 | 27,000.27 | 8,826 |
| Apr 9, 2024 | 28,630.00 | 28,700.00 | 27,840.00 | 28,370.00 | 27,534.07 | 4,609 |
| Apr 8, 2024 | 27,660.00 | 28,630.00 | 27,510.00 | 28,630.00 | 27,786.40 | 28,631 |
| Apr 4, 2024 | 26,930.00 | 27,820.00 | 26,600.00 | 27,000.00 | 26,204.43 | 30,521 |
| Apr 3, 2024 | 26,720.00 | 27,300.00 | 26,130.00 | 27,070.00 | 26,272.37 | 12,834 |
| Apr 2, 2024 | 25,570.00 | 26,740.00 | 25,130.00 | 26,720.00 | 25,932.68 | 14,708 |
| Apr 1, 2024 | 24,990.00 | 26,110.00 | 24,600.00 | 25,900.00 | 25,136.85 | 7,453 |
| Mar 31, 2024 | 24,620.00 | 25,290.00 | 24,620.00 | 25,090.00 | 24,350.71 | 2,861 |
| Mar 28, 2024 | 26,060.00 | 26,060.00 | 25,060.00 | 25,360.00 | 24,612.76 | 6,703 |
| Mar 27, 2024 | 25,690.00 | 25,690.00 | 24,940.00 | 25,360.00 | 24,612.76 | 5,283 |
| Mar 26, 2024 | 25,900.00 | 25,900.00 | 24,730.00 | 24,950.00 | 24,214.84 | 6,491 |
| Mar 25, 2024 | 25,300.00 | 25,900.00 | 25,210.00 | 25,460.00 | 24,709.81 | 4,734 |
| Mar 21, 2024 | 25,240.00 | 25,570.00 | 25,050.00 | 25,300.00 | 24,554.53 | 4,467 |
| Mar 20, 2024 | 24,990.00 | 25,590.00 | 25,150.00 | 25,240.00 | 24,496.29 | 4,929 |
| Mar 19, 2024 | 25,150.00 | 25,190.00 | 24,900.00 | 24,990.00 | 24,253.66 | 2,348 |
| Mar 18, 2024 | 24,820.00 | 25,260.00 | 24,670.00 | 25,150.00 | 24,408.94 | 2,306 |
| Mar 17, 2024 | 24,420.00 | 24,870.00 | 24,420.00 | 24,820.00 | 24,088.67 | 905 |
| Mar 14, 2024 | 24,360.00 | 24,670.00 | 23,980.00 | 24,420.00 | 23,700.45 | 4,146 |
| Mar 13, 2024 | 24,160.00 | 24,510.00 | 24,080.00 | 24,360.00 | 23,642.22 | 2,086 |
| Mar 12, 2024 | 25,000.00 | 25,000.00 | 23,870.00 | 24,160.00 | 23,448.12 | 4,185 |
| Mar 11, 2024 | 24,800.00 | 25,180.00 | 24,390.00 | 24,540.00 | 23,816.92 | 1,656 |
| Mar 10, 2024 | 25,440.00 | 25,440.00 | 24,700.00 | 24,800.00 | 24,069.26 | 1,578 |
| Mar 7, 2024 | 25,730.00 | 25,970.00 | 25,260.00 | 25,440.00 | 24,690.40 | 2,778 |
| Mar 6, 2024 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 24,845.69 | - |
| Mar 5, 2024 | 25,800.00 | 25,800.00 | 25,560.00 | 25,600.00 | 24,845.69 | 2,575 |
| Mar 4, 2024 | 25,490.00 | 25,920.00 | 25,150.00 | 25,800.00 | 25,039.79 | 6,423 |
| Mar 3, 2024 | 25,250.00 | 25,670.00 | 25,250.00 | 25,490.00 | 24,738.93 | 2,831 |
| Feb 29, 2024 | 25,080.00 | 25,460.00 | 24,520.00 | 25,250.00 | 24,506.00 | 40,974 |
| Feb 28, 2024 | 26,050.00 | 25,820.00 | 24,900.00 | 25,080.00 | 24,341.01 | 5,047 |
| Feb 26, 2024 | 25,320.00 | 26,240.00 | 25,260.00 | 26,050.00 | 25,282.43 | 5,687 |
| Feb 25, 2024 | 25,280.00 | 25,570.00 | 24,910.00 | 25,320.00 | 24,573.94 | 1,716 |
| Feb 22, 2024 | 24,760.00 | 25,510.00 | 24,650.00 | 25,280.00 | 24,535.11 | 5,028 |
| Feb 21, 2024 | 24,760.00 | 25,310.00 | 24,300.00 | 24,760.00 | 24,030.44 | 3,200 |
| Feb 20, 2024 | 25,470.00 | 25,480.00 | 24,720.00 | 24,760.00 | 24,030.44 | 4,141 |
| Feb 19, 2024 | 25,920.00 | 26,160.00 | 25,420.00 | 25,470.00 | 24,719.52 | 7,859 |
| Feb 18, 2024 | 24,920.00 | 25,940.00 | 24,910.00 | 25,920.00 | 25,156.26 | 3,514 |
| Feb 15, 2024 | 24,600.00 | 25,130.00 | 24,550.00 | 24,920.00 | 24,185.72 | 3,140 |
| Feb 14, 2024 | 24,060.00 | 24,850.00 | 24,180.00 | 24,660.00 | 23,933.38 | 6,033 |
| Feb 13, 2024 | 24,200.00 | 24,600.00 | 23,690.00 | 24,060.00 | 23,351.06 | 5,770 |
| Feb 12, 2024 | 23,020.00 | 24,370.00 | 23,190.00 | 24,200.00 | 23,486.94 | 13,571 |
| Feb 11, 2024 | 23,250.00 | 23,250.00 | 22,980.00 | 23,020.00 | 22,341.71 | 2,839 |
| Feb 8, 2024 | 24,160.00 | 24,520.00 | 23,240.00 | 23,320.00 | 22,632.87 | 7,549 |
| Feb 7, 2024 | 24,200.00 | 24,520.00 | 23,860.00 | 24,160.00 | 23,448.12 | 4,563 |
| Feb 6, 2024 | 23,400.00 | 24,200.00 | 23,340.00 | 24,200.00 | 23,486.94 | 6,443 |
| Feb 5, 2024 | 23,000.00 | 23,520.00 | 22,930.00 | 23,400.00 | 22,710.51 | 10,056 |
| Feb 4, 2024 | 23,330.00 | 23,680.00 | 23,000.00 | 23,000.00 | 22,322.29 | 5,329 |
| Feb 1, 2024 | 23,410.00 | 23,680.00 | 23,010.00 | 23,330.00 | 22,642.57 | 30,256 |
| Jan 31, 2024 | 23,550.00 | 24,010.00 | 23,250.00 | 23,410.00 | 22,720.21 | 50,144 |
| Jan 30, 2024 | 24,100.00 | 24,260.00 | 23,550.00 | 23,550.00 | 22,856.09 | 7,885 |
| Jan 29, 2024 | 24,150.00 | 24,560.00 | 23,480.00 | 24,100.00 | 23,389.88 | 5,560 |
| Jan 28, 2024 | 24,200.00 | 24,640.00 | 24,150.00 | 24,150.00 | 23,438.41 | 6,017 |
| Jan 25, 2024 | 23,130.00 | 24,200.00 | 22,900.00 | 24,200.00 | 23,486.94 | 7,643 |
| Jan 24, 2024 | 22,490.00 | 23,230.00 | 22,490.00 | 23,130.00 | 22,448.46 | 4,670 |
| Jan 23, 2024 | 22,920.00 | 22,920.00 | 22,210.00 | 22,490.00 | 21,827.32 | 8,489 |
| Jan 22, 2024 | 23,270.00 | 23,520.00 | 22,160.00 | 22,690.00 | 22,021.43 | 12,340 |
| Jan 21, 2024 | 24,350.00 | 24,730.00 | 23,200.00 | 23,270.00 | 22,584.34 | 3,171 |
| Jan 18, 2024 | 23,150.00 | 24,350.00 | 23,150.00 | 24,350.00 | 23,632.52 | 5,725 |
| Jan 17, 2024 | 23,210.00 | 23,920.00 | 22,840.00 | 23,150.00 | 22,467.88 | 5,994 |
| Jan 16, 2024 | 24,130.00 | 24,570.00 | 23,160.00 | 23,210.00 | 22,526.11 | 11,500 |
| Jan 15, 2024 | 24,840.00 | 24,840.00 | 24,110.00 | 24,130.00 | 23,419.00 | 4,736 |
| Jan 14, 2024 | 25,590.00 | 26,130.00 | 24,480.00 | 24,480.00 | 23,758.69 | 2,574 |
| Jan 11, 2024 | 24,380.00 | 25,590.00 | 24,180.00 | 25,590.00 | 24,835.98 | 7,549 |
| Jan 10, 2024 | 24,070.00 | 24,640.00 | 23,710.00 | 24,380.00 | 23,661.63 | 10,189 |
| Jan 9, 2024 | 24,690.00 | 25,070.00 | 23,840.00 | 24,070.00 | 23,360.77 | 5,146 |
| Jan 8, 2024 | 25,010.00 | 25,260.00 | 24,230.00 | 24,690.00 | 23,962.50 | 9,765 |
| Jan 7, 2024 | 26,530.00 | 26,760.00 | 25,080.00 | 25,190.00 | 24,447.77 | 2,247 |
| Jan 4, 2024 | 26,280.00 | 26,530.00 | 25,660.00 | 26,530.00 | 25,748.28 | 7,569 |
| Jan 3, 2024 | 26,330.00 | 26,330.00 | 25,460.00 | 26,280.00 | 25,505.65 | 12,697 |
| Jan 2, 2024 | 25,400.00 | 26,800.00 | 25,290.00 | 26,400.00 | 25,622.11 | 14,577 |
| Jan 1, 2024 | 23,770.00 | 25,400.00 | 23,770.00 | 25,400.00 | 24,651.58 | 11,416 |
| Dec 31, 2023 | 819.73 Dividend | |||||
| Dec 31, 2023 | 23,420.00 | 24,500.00 | 23,000.00 | 23,770.00 | 23,069.61 | 8,238 |
| Dec 28, 2023 | 25,280.00 | 25,280.00 | 23,980.00 | 24,010.00 | 22,506.96 | 14,613 |
| Dec 27, 2023 | 24,710.00 | 24,880.00 | 24,430.00 | 24,820.00 | 23,266.25 | 3,431 |
| Dec 26, 2023 | 24,860.00 | 24,860.00 | 24,040.00 | 24,710.00 | 23,163.14 | 7,043 |
| Dec 25, 2023 | 24,020.00 | 25,070.00 | 24,020.00 | 24,860.00 | 23,303.75 | 2,449 |
| Dec 24, 2023 | 24,500.00 | 24,560.00 | 23,990.00 | 24,020.00 | 22,516.33 | 1,142 |
| Dec 21, 2023 | 25,900.00 | 25,900.00 | 24,500.00 | 24,500.00 | 22,966.29 | 5,701 |
| Dec 20, 2023 | 24,630.00 | 25,900.00 | 24,450.00 | 25,900.00 | 24,278.64 | 11,873 |
| Dec 19, 2023 | 24,000.00 | 24,860.00 | 23,760.00 | 24,630.00 | 23,088.15 | 13,650 |
| Dec 18, 2023 | 23,330.00 | 24,260.00 | 23,100.00 | 24,000.00 | 22,497.59 | 10,496 |
| Dec 17, 2023 | 23,690.00 | 23,790.00 | 23,270.00 | 23,330.00 | 21,869.53 | 5,351 |
| Dec 14, 2023 | 23,550.00 | 24,600.00 | 23,550.00 | 23,690.00 | 22,206.99 | 53,306 |
| Dec 13, 2023 | 23,050.00 | 24,060.00 | 23,050.00 | 23,430.00 | 21,963.27 | 8,655 |
| Dec 12, 2023 | 24,500.00 | 24,640.00 | 23,600.00 | 23,840.00 | 22,347.60 | 9,144 |
| Dec 11, 2023 | 25,050.00 | 25,270.00 | 24,300.00 | 24,500.00 | 22,966.29 | 5,924 |
| Dec 10, 2023 | 25,990.00 | 25,990.00 | 24,910.00 | 25,050.00 | 23,481.86 | 1,743 |
| Dec 7, 2023 | 25,400.00 | 25,850.00 | 24,800.00 | 25,850.00 | 24,231.77 | 4,510 |
| Dec 6, 2023 | 25,170.00 | 25,890.00 | 25,050.00 | 25,400.00 | 23,809.95 | 7,297 |
| Dec 5, 2023 | 24,000.00 | 25,200.00 | 23,890.00 | 25,200.00 | 23,622.47 | 13,276 |
| Dec 4, 2023 | 24,300.00 | 24,990.00 | 23,620.00 | 24,060.00 | 22,553.83 | 27,026 |
| Dec 3, 2023 | 22,560.00 | 24,300.00 | 22,560.00 | 24,300.00 | 22,778.81 | 2,519 |
| Nov 30, 2023 | 24,080.00 | 24,150.00 | 23,500.00 | 23,500.00 | 22,028.89 | 31,531 |
| Nov 29, 2023 | 24,090.00 | 24,380.00 | 23,470.00 | 24,090.00 | 22,581.95 | 29,718 |
| Nov 28, 2023 | 22,640.00 | 24,100.00 | 22,640.00 | 24,100.00 | 22,591.33 | 12,826 |
| Nov 27, 2023 | 21,910.00 | 22,690.00 | 21,910.00 | 22,640.00 | 21,222.72 | 11,623 |
| Nov 26, 2023 | 21,590.00 | 22,070.00 | 21,540.00 | 21,910.00 | 20,538.42 | 3,305 |
| Nov 23, 2023 | 21,770.00 | 21,920.00 | 21,330.00 | 21,370.00 | 20,032.23 | 2,704 |
| Nov 22, 2023 | 21,740.00 | 21,820.00 | 21,200.00 | 21,770.00 | 20,407.19 | 5,766 |
| Nov 21, 2023 | 21,590.00 | 21,900.00 | 21,540.00 | 21,740.00 | 20,379.06 | 3,993 |
| Nov 20, 2023 | 21,200.00 | 21,660.00 | 21,150.00 | 21,570.00 | 20,219.71 | 3,415 |
| Nov 19, 2023 | 21,180.00 | 21,440.00 | 20,670.00 | 21,250.00 | 19,919.74 | 1,808 |
| Nov 16, 2023 | 20,560.00 | 21,290.00 | 20,650.00 | 21,180.00 | 19,854.12 | 3,000 |
| Nov 15, 2023 | 20,590.00 | 21,250.00 | 20,360.00 | 20,560.00 | 19,272.93 | 5,198 |
| Nov 14, 2023 | 19,700.00 | 20,990.00 | 19,520.00 | 20,510.00 | 19,226.06 | 4,711 |
| Nov 13, 2023 | 19,580.00 | 20,330.00 | 19,150.00 | 19,700.00 | 18,466.77 | 4,015 |
| Nov 12, 2023 | 20,620.00 | 21,090.00 | 19,930.00 | 20,050.00 | 18,794.86 | 2,060 |
| Nov 9, 2023 | 21,000.00 | 21,290.00 | 20,240.00 | 20,620.00 | 19,329.18 | 5,662 |
| Nov 8, 2023 | 21,220.00 | 21,220.00 | 20,430.00 | 21,000.00 | 19,685.39 | 8,168 |
| Nov 7, 2023 | 20,160.00 | 20,670.00 | 20,160.00 | 20,460.00 | 19,179.19 | 7,710 |
| Nov 6, 2023 | 20,880.00 | 21,160.00 | 19,940.00 | 20,160.00 | 18,897.97 | 26,477 |
| Nov 5, 2023 | 20,660.00 | 21,130.00 | 20,440.00 | 20,500.00 | 19,216.69 | 3,850 |
| Nov 2, 2023 | 19,850.00 | 20,600.00 | 19,790.00 | 20,290.00 | 19,019.84 | 67,813 |
| Nov 1, 2023 | 19,800.00 | 20,050.00 | 19,580.00 | 19,850.00 | 18,607.38 | 16,156 |
| Oct 31, 2023 | 19,330.00 | 19,330.00 | 19,330.00 | 19,330.00 | 18,119.93 | - |
| Oct 30, 2023 | 18,480.00 | 19,870.00 | 18,340.00 | 19,330.00 | 18,119.93 | 22,939 |
| Oct 29, 2023 | 18,330.00 | 19,170.00 | 17,880.00 | 18,440.00 | 17,285.64 | 15,569 |
| Oct 26, 2023 | 18,250.00 | 18,820.00 | 18,120.00 | 18,330.00 | 17,182.53 | 8,041 |
| Oct 25, 2023 | 18,280.00 | 18,700.00 | 17,880.00 | 18,310.00 | 17,163.79 | 4,363 |
| Oct 24, 2023 | 18,090.00 | 18,810.00 | 17,810.00 | 18,280.00 | 17,135.66 | 10,384 |
| Oct 23, 2023 | 18,360.00 | 18,750.00 | 17,670.00 | 18,090.00 | 16,957.55 | 13,524 |
| Oct 22, 2023 | 18,870.00 | 19,440.00 | 18,140.00 | 18,360.00 | 17,210.65 | 4,590 |
| Oct 19, 2023 | 19,310.00 | 19,620.00 | 18,800.00 | 18,870.00 | 17,688.73 | 7,158 |
| Oct 18, 2023 | 19,730.00 | 19,850.00 | 19,250.00 | 19,310.00 | 18,101.18 | 4,377 |
| Oct 17, 2023 | 20,450.00 | 20,600.00 | 19,720.00 | 19,730.00 | 18,494.89 | 6,759 |
| Oct 16, 2023 | 19,700.00 | 20,790.00 | 19,800.00 | 20,450.00 | 19,169.82 | 7,222 |
| Oct 15, 2023 | 20,020.00 | 20,470.00 | 19,700.00 | 19,700.00 | 18,466.77 | 5,547 |
| Oct 12, 2023 | 20,120.00 | 21,130.00 | 19,970.00 | 20,600.00 | 19,310.43 | 4,531 |
| Oct 11, 2023 | 20,810.00 | 21,020.00 | 19,980.00 | 20,120.00 | 18,860.48 | 5,512 |
| Oct 10, 2023 | 20,750.00 | 21,590.00 | 20,700.00 | 20,810.00 | 19,507.28 | 3,820 |
| Oct 9, 2023 | 20,500.00 | 20,950.00 | 19,380.00 | 20,750.00 | 19,451.04 | 9,010 |
| Oct 8, 2023 | 21,010.00 | 21,050.00 | 20,200.00 | 20,250.00 | 18,982.34 | 6,936 |
| Oct 5, 2023 | 22,120.00 | 22,630.00 | 22,080.00 | 22,150.00 | 20,763.40 | 5,838 |
| Oct 4, 2023 | 21,520.00 | 22,260.00 | 21,500.00 | 22,120.00 | 20,735.28 | 2,258 |
| Oct 3, 2023 | 22,630.00 | 22,710.00 | 22,340.00 | 22,410.00 | 21,007.12 | 2,728 |
| Oct 2, 2023 | 21,990.00 | 22,960.00 | 21,850.00 | 22,630.00 | 21,213.35 | 4,002 |
| Oct 1, 2023 | 21,760.00 | 21,760.00 | 21,760.00 | 21,760.00 | 20,397.81 | - |
| Sep 28, 2023 | 22,160.00 | 22,570.00 | 21,590.00 | 21,760.00 | 20,397.81 | 7,089 |
| Sep 27, 2023 | 22,330.00 | 22,630.00 | 22,160.00 | 22,160.00 | 20,772.77 | 2,446 |
| Sep 26, 2023 | 22,850.00 | 22,850.00 | 22,180.00 | 22,330.00 | 20,932.13 | 5,683 |
| Sep 21, 2023 | 22,760.00 | 23,160.00 | 22,690.00 | 22,850.00 | 21,419.58 | 3,294 |
| Sep 20, 2023 | 22,220.00 | 23,100.00 | 22,330.00 | 22,760.00 | 21,335.21 | 23,545 |
| Sep 19, 2023 | 21,900.00 | 22,400.00 | 21,820.00 | 22,220.00 | 20,829.02 | 1,575 |
| Sep 18, 2023 | 21,710.00 | 22,050.00 | 21,720.00 | 21,900.00 | 20,529.05 | 1,567 |
| Sep 14, 2023 | 22,040.00 | 22,210.00 | 21,710.00 | 21,710.00 | 20,350.94 | 2,592 |
| Sep 13, 2023 | 21,980.00 | 22,400.00 | 21,750.00 | 22,040.00 | 20,660.28 | 9,526 |
| Sep 12, 2023 | 22,040.00 | 22,070.00 | 21,400.00 | 21,980.00 | 20,604.04 | 2,827 |
| Sep 11, 2023 | 21,520.00 | 21,940.00 | 21,420.00 | 21,490.00 | 20,144.71 | 3,368 |
| Sep 10, 2023 | 21,340.00 | 21,340.00 | 21,340.00 | 21,340.00 | 20,004.10 | - |
| Sep 7, 2023 | 21,630.00 | 21,710.00 | 21,110.00 | 21,340.00 | 20,004.10 | 9,450 |
| Sep 6, 2023 | 21,630.00 | 21,800.00 | 21,330.00 | 21,630.00 | 20,275.95 | 4,499 |
| Sep 5, 2023 | 21,570.00 | 22,050.00 | 21,500.00 | 21,630.00 | 20,275.95 | 15,667 |
| Sep 4, 2023 | 21,410.00 | 22,000.00 | 21,260.00 | 21,570.00 | 20,219.71 | 6,079 |
| Sep 3, 2023 | 22,430.00 | 23,030.00 | 21,410.00 | 21,410.00 | 20,069.72 | 4,294 |
| Aug 31, 2023 | 22,310.00 | 23,250.00 | 22,050.00 | 22,430.00 | 21,025.87 | 8,591 |
| Aug 30, 2023 | 22,360.00 | 22,590.00 | 22,120.00 | 22,310.00 | 20,913.38 | 3,288 |
| Aug 29, 2023 | 22,750.00 | 22,900.00 | 22,360.00 | 22,360.00 | 20,960.25 | 4,879 |
| Aug 28, 2023 | 23,190.00 | 23,190.00 | 22,510.00 | 22,900.00 | 21,466.45 | 2,945 |
| Aug 27, 2023 | 23,820.00 | 23,760.00 | 23,020.00 | 23,190.00 | 21,738.29 | 2,272 |
| Aug 24, 2023 | 24,100.00 | 24,110.00 | 23,460.00 | 23,820.00 | 22,328.85 | 6,068 |
| Aug 23, 2023 | 23,200.00 | 24,290.00 | 23,200.00 | 24,100.00 | 22,591.33 | 4,879 |
| Aug 22, 2023 | 24,160.00 | 24,160.00 | 23,630.00 | 23,960.00 | 22,460.09 | 3,342 |
| Aug 21, 2023 | 22,950.00 | 24,580.00 | 22,950.00 | 24,160.00 | 22,647.57 | 14,783 |
| Aug 20, 2023 | 22,520.00 | 23,100.00 | 22,520.00 | 23,040.00 | 21,597.68 | 1,587 |
| Aug 17, 2023 | 21,790.00 | 22,980.00 | 21,600.00 | 22,520.00 | 21,110.24 | 7,987 |
| Aug 16, 2023 | 21,190.00 | 21,870.00 | 20,900.00 | 21,790.00 | 20,425.93 | 6,795 |
| Aug 15, 2023 | 21,420.00 | 21,510.00 | 20,640.00 | 21,190.00 | 19,863.49 | 3,528 |
| Aug 14, 2023 | 21,760.00 | 22,270.00 | 21,320.00 | 21,420.00 | 20,079.10 | 3,055 |
| Aug 13, 2023 | 22,610.00 | 22,610.00 | 21,530.00 | 21,760.00 | 20,397.81 | 4,423 |
| Aug 10, 2023 | 22,290.00 | 23,030.00 | 22,250.00 | 22,610.00 | 21,194.60 | 6,543 |
| Aug 9, 2023 | 21,510.00 | 22,480.00 | 21,360.00 | 22,290.00 | 20,894.63 | 6,533 |
| Aug 8, 2023 | 21,660.00 | 21,850.00 | 21,360.00 | 21,510.00 | 20,163.46 | 7,929 |
| Aug 7, 2023 | 21,350.00 | 21,940.00 | 21,320.00 | 21,660.00 | 20,304.07 | 6,545 |
| Aug 6, 2023 | 21,000.00 | 21,480.00 | 21,000.00 | 21,350.00 | 20,013.48 | 2,186 |
| Aug 3, 2023 | 21,420.00 | 21,630.00 | 20,840.00 | 21,000.00 | 19,685.39 | 38,395 |
| Aug 2, 2023 | 22,000.00 | 22,100.00 | 21,410.00 | 21,420.00 | 20,079.10 | 4,477 |
| Aug 1, 2023 | 22,470.00 | 22,830.00 | 21,990.00 | 22,000.00 | 20,622.79 | 5,606 |
| Jul 31, 2023 | 22,400.00 | 22,550.00 | 21,940.00 | 22,470.00 | 21,063.37 | 6,176 |
| Jul 30, 2023 | 21,990.00 | 22,900.00 | 22,090.00 | 22,400.00 | 20,997.75 | 4,699 |
| Jul 26, 2023 | 22,500.00 | 22,760.00 | 21,820.00 | 21,990.00 | 20,613.41 | 9,916 |
| Jul 25, 2023 | 23,350.00 | 23,350.00 | 22,100.00 | 22,140.00 | 20,754.02 | 11,164 |
| Jul 24, 2023 | 24,890.00 | 24,970.00 | 23,170.00 | 23,350.00 | 21,888.28 | 8,408 |
| Jul 23, 2023 | 24,850.00 | 25,320.00 | 24,280.00 | 24,890.00 | 23,331.87 | 4,563 |
| Jul 20, 2023 | 25,230.00 | 25,600.00 | 24,250.00 | 24,910.00 | 23,350.62 | 5,100 |
| Jul 19, 2023 | 24,660.00 | 25,600.00 | 24,660.00 | 25,230.00 | 23,650.59 | 8,482 |
| Jul 18, 2023 | 24,790.00 | 24,790.00 | 24,490.00 | 24,660.00 | 23,116.27 | 4,138 |
| Jul 17, 2023 | 24,460.00 | 24,770.00 | 23,600.00 | 24,480.00 | 22,947.54 | 7,988 |
| Jul 16, 2023 | 23,940.00 | 24,550.00 | 23,940.00 | 24,460.00 | 22,928.79 | 6,779 |
| Jul 13, 2023 | 24,250.00 | 24,250.00 | 23,770.00 | 23,940.00 | 22,441.34 | 5,158 |
| Jul 12, 2023 | 23,220.00 | 24,260.00 | 23,000.00 | 24,150.00 | 22,638.20 | 16,220 |
| Jul 11, 2023 | 22,670.00 | 23,570.00 | 22,660.00 | 23,220.00 | 21,766.41 | 7,062 |
| Jul 10, 2023 | 22,770.00 | 23,370.00 | 22,350.00 | 22,670.00 | 21,250.85 | 10,146 |
| Jul 9, 2023 | 22,800.00 | 23,630.00 | 22,630.00 | 22,770.00 | 21,344.59 | 4,109 |
| Jul 6, 2023 | 23,970.00 | 23,970.00 | 23,070.00 | 23,310.00 | 21,850.78 | 9,512 |
| Jul 5, 2023 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 21,278.97 | - |
| Jul 4, 2023 | 22,290.00 | 23,400.00 | 22,250.00 | 22,700.00 | 21,278.97 | 6,781 |
| Jul 3, 2023 | 21,760.00 | 22,360.00 | 21,620.00 | 22,290.00 | 20,894.63 | 9,171 |
| Jul 2, 2023 | 21,470.00 | 21,870.00 | 21,340.00 | 21,760.00 | 20,397.81 | 4,723 |
| Jun 29, 2023 | 20,860.00 | 21,760.00 | 20,860.00 | 21,470.00 | 20,125.96 | 9,418 |
| Jun 28, 2023 | 21,070.00 | 21,470.00 | 20,670.00 | 21,470.00 | 20,125.96 | 12,391 |
| Jun 27, 2023 | 21,200.00 | 21,200.00 | 20,550.00 | 21,070.00 | 19,751.01 | 28,518 |
| Jun 26, 2023 | 21,000.00 | 21,670.00 | 21,000.00 | 21,200.00 | 19,872.87 | 11,891 |
| Jun 25, 2023 | 21,000.00 | 21,300.00 | 20,830.00 | 21,000.00 | 19,685.39 | 5,704 |
| Jun 22, 2023 | 21,920.00 | 21,920.00 | 21,140.00 | 21,230.00 | 19,900.99 | 3,525 |
| Jun 21, 2023 | 22,510.00 | 22,610.00 | 21,670.00 | 21,920.00 | 20,547.79 | 3,528 |
| Jun 20, 2023 | 22,530.00 | 22,880.00 | 22,220.00 | 22,510.00 | 21,100.86 | 3,564 |
| Jun 19, 2023 | 23,000.00 | 23,480.00 | 22,350.00 | 22,530.00 | 21,119.61 | 5,601 |
| Jun 18, 2023 | 22,150.00 | 23,180.00 | 22,070.00 | 23,000.00 | 21,560.19 | 8,210 |
| Jun 15, 2023 | 21,610.00 | 22,240.00 | 21,500.00 | 22,150.00 | 20,763.40 | 13,133 |
| Jun 14, 2023 | 21,860.00 | 21,860.00 | 20,840.00 | 21,480.00 | 20,135.34 | 6,465 |
| Jun 13, 2023 | 22,050.00 | 22,050.00 | 21,350.00 | 21,670.00 | 20,313.45 | 10,107 |
| Jun 12, 2023 | 21,600.00 | 22,220.00 | 21,280.00 | 21,450.00 | 20,107.22 | 8,281 |
| Jun 11, 2023 | 21,670.00 | 22,190.00 | 21,430.00 | 21,600.00 | 20,247.83 | 2,125 |
| Jun 8, 2023 | 21,400.00 | 21,700.00 | 21,300.00 | 21,670.00 | 20,313.45 | 3,309 |
| Jun 7, 2023 | 20,820.00 | 21,440.00 | 20,810.00 | 21,400.00 | 20,060.35 | 7,988 |
| Jun 6, 2023 | 19,970.00 | 20,900.00 | 19,920.00 | 20,820.00 | 19,516.66 | 6,088 |
| Jun 5, 2023 | 19,970.00 | 20,090.00 | 19,520.00 | 19,970.00 | 18,719.87 | 35,761 |
| Jun 4, 2023 | 20,270.00 | 20,790.00 | 19,810.00 | 19,970.00 | 18,719.87 | 6,322 |
| Jun 1, 2023 | 21,120.00 | 20,950.00 | 20,070.00 | 20,270.00 | 19,001.09 | 15,889 |
| May 31, 2023 | 20,070.00 | 21,120.00 | 19,570.00 | 21,120.00 | 19,797.88 | 18,986 |
| May 30, 2023 | 20,670.00 | 20,740.00 | 19,920.00 | 20,070.00 | 18,813.61 | 4,786 |
| May 29, 2023 | 20,850.00 | 21,070.00 | 20,080.00 | 20,670.00 | 19,376.04 | 4,224 |
| May 28, 2023 | 20,660.00 | 21,000.00 | 20,490.00 | 20,850.00 | 19,544.78 | 2,350 |
| May 24, 2023 | 20,520.00 | 21,090.00 | 20,070.00 | 20,660.00 | 19,366.67 | 16,497 |
| May 23, 2023 | 21,660.00 | 22,010.00 | 20,470.00 | 20,520.00 | 19,235.44 | 4,544 |
| May 22, 2023 | 21,440.00 | 21,440.00 | 21,440.00 | 21,440.00 | 20,097.84 | - |
| May 21, 2023 | 21,650.00 | 22,400.00 | 21,000.00 | 21,440.00 | 20,097.84 | 2,541 |
| May 18, 2023 | 21,250.00 | 21,920.00 | 21,050.00 | 21,650.00 | 20,294.70 | 5,756 |
| May 17, 2023 | 20,630.00 | 21,390.00 | 20,370.00 | 21,250.00 | 19,919.74 | 9,351 |
| May 16, 2023 | 21,620.00 | 21,580.00 | 20,490.00 | 20,630.00 | 19,338.55 | 6,196 |
| May 15, 2023 | 21,090.00 | 22,020.00 | 21,110.00 | 21,620.00 | 20,266.58 | 8,590 |
| May 14, 2023 | 20,680.00 | 21,300.00 | 20,420.00 | 21,090.00 | 19,769.75 | 3,688 |
| May 11, 2023 | 20,290.00 | 21,420.00 | 20,390.00 | 20,680.00 | 19,385.42 | 9,335 |
| May 10, 2023 | 19,440.00 | 20,440.00 | 19,030.00 | 20,290.00 | 19,019.84 | 16,562 |
| May 9, 2023 | 19,780.00 | 20,030.00 | 19,330.00 | 19,440.00 | 18,223.04 | 4,486 |
| May 8, 2023 | 20,720.00 | 20,880.00 | 19,660.00 | 19,780.00 | 18,541.76 | 10,480 |
| May 7, 2023 | 20,240.00 | 20,740.00 | 20,240.00 | 20,690.00 | 19,394.79 | 5,026 |
| May 4, 2023 | 19,970.00 | 20,670.00 | 19,940.00 | 20,240.00 | 18,972.96 | 13,141 |
| May 3, 2023 | 19,790.00 | 20,100.00 | 19,480.00 | 19,970.00 | 18,719.87 | 7,964 |
| May 2, 2023 | 19,420.00 | 19,800.00 | 19,420.00 | 19,790.00 | 18,551.13 | 7,385 |
| May 1, 2023 | 18,530.00 | 19,440.00 | 18,530.00 | 19,420.00 | 18,204.30 | 6,326 |
| Apr 30, 2023 | 18,150.00 | 18,680.00 | 18,150.00 | 18,530.00 | 17,370.01 | 2,997 |
| Apr 27, 2023 | 18,480.00 | 18,500.00 | 17,970.00 | 18,150.00 | 17,013.80 | 6,459 |
| Apr 24, 2023 | 17,860.00 | 18,330.00 | 17,540.00 | 17,860.00 | 16,741.96 | 10,344 |
| Apr 23, 2023 | 17,780.00 | 18,370.00 | 17,710.00 | 17,860.00 | 16,741.96 | 3,323 |
| Apr 20, 2023 | 17,250.00 | 17,950.00 | 17,160.00 | 17,780.00 | 16,666.96 | 5,931 |
| Apr 19, 2023 | 16,900.00 | 17,570.00 | 16,900.00 | 17,250.00 | 16,170.14 | 12,796 |
| Apr 18, 2023 | 17,770.00 | 18,250.00 | 17,380.00 | 17,440.00 | 16,348.25 | 6,654 |