Tel Aviv - Delayed Quote • ILA
Clal Insurance Enterprises Holdings Ltd. (CLIS.TA)
At close: April 21 at 3:49 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 21, 2024 | 5,980.00 | 6,049.00 | 5,894.00 | 5,970.00 | 5,970.00 | 66,344 |
| Apr 18, 2024 | 5,960.00 | 6,048.00 | 5,905.00 | 5,975.00 | 5,975.00 | 88,884 |
| Apr 17, 2024 | 6,029.00 | 6,090.00 | 5,938.00 | 5,953.00 | 5,953.00 | 74,736 |
| Apr 16, 2024 | 6,015.00 | 6,142.00 | 5,976.00 | 6,029.00 | 6,029.00 | 70,930 |
| Apr 15, 2024 | 6,195.00 | 6,228.00 | 6,000.00 | 6,098.00 | 6,098.00 | 105,308 |
| Apr 14, 2024 | 6,210.00 | 6,235.00 | 6,000.00 | 6,080.00 | 6,080.00 | 92,484 |
| Apr 11, 2024 | 6,220.00 | 6,283.00 | 6,121.00 | 6,210.00 | 6,210.00 | 104,650 |
| Apr 10, 2024 | 6,331.00 | 6,388.00 | 6,138.00 | 6,220.00 | 6,220.00 | 85,394 |
| Apr 9, 2024 | 6,540.00 | 6,560.00 | 6,331.00 | 6,331.00 | 6,331.00 | 103,286 |
| Apr 8, 2024 | 6,520.00 | 6,600.00 | 6,447.00 | 6,540.00 | 6,540.00 | 214,763 |
| Apr 4, 2024 | 6,523.00 | 6,575.00 | 6,352.00 | 6,520.00 | 6,520.00 | 163,746 |
| Apr 3, 2024 | 6,411.00 | 6,629.00 | 6,301.00 | 6,622.00 | 6,622.00 | 159,979 |
| Apr 2, 2024 | 6,463.00 | 6,480.00 | 6,266.00 | 6,400.00 | 6,400.00 | 146,359 |
| Apr 1, 2024 | 6,503.00 | 6,610.00 | 6,444.00 | 6,463.00 | 6,463.00 | 99,828 |
| Mar 31, 2024 | 6,450.00 | 6,678.00 | 6,449.00 | 6,569.00 | 6,569.00 | 126,205 |
| Mar 28, 2024 | 7,009.00 | 7,009.00 | 6,711.00 | 6,774.00 | 6,774.00 | 173,741 |
| Mar 27, 2024 | 7,038.00 | 7,082.00 | 6,980.00 | 6,994.00 | 6,994.00 | 169,064 |
| Mar 26, 2024 | 6,960.00 | 6,980.00 | 6,858.00 | 6,950.00 | 6,950.00 | 73,882 |
| Mar 25, 2024 | 6,920.00 | 6,977.00 | 6,863.00 | 6,977.00 | 6,977.00 | 83,195 |
| Mar 21, 2024 | 6,750.00 | 7,020.00 | 6,750.00 | 6,885.00 | 6,885.00 | 140,632 |
| Mar 20, 2024 | 6,660.00 | 6,710.00 | 6,621.00 | 6,710.00 | 6,710.00 | 86,414 |
| Mar 19, 2024 | 6,662.00 | 6,710.00 | 6,637.00 | 6,660.00 | 6,660.00 | 64,772 |
| Mar 18, 2024 | 6,720.00 | 6,720.00 | 6,610.00 | 6,662.00 | 6,662.00 | 52,667 |
| Mar 17, 2024 | 6,650.00 | 6,660.00 | 6,575.00 | 6,651.00 | 6,651.00 | 33,441 |
| Mar 14, 2024 | 6,526.00 | 6,732.00 | 6,412.00 | 6,650.00 | 6,650.00 | 756,907 |
| Mar 13, 2024 | 6,500.00 | 6,585.00 | 6,461.00 | 6,526.00 | 6,526.00 | 43,192 |
| Mar 12, 2024 | 6,591.00 | 6,637.00 | 6,412.00 | 6,500.00 | 6,500.00 | 111,763 |
| Mar 11, 2024 | 6,591.00 | 6,695.00 | 6,509.00 | 6,577.00 | 6,577.00 | 84,147 |
| Mar 10, 2024 | 6,639.00 | 6,635.00 | 6,536.00 | 6,591.00 | 6,591.00 | 14,460 |
| Mar 7, 2024 | 6,808.00 | 6,825.00 | 6,636.00 | 6,639.00 | 6,639.00 | 48,802 |
| Mar 6, 2024 | 6,805.00 | 6,805.00 | 6,805.00 | 6,805.00 | 6,805.00 | - |
| Mar 5, 2024 | 6,781.00 | 6,864.00 | 6,726.00 | 6,805.00 | 6,805.00 | 61,477 |
| Mar 4, 2024 | 6,881.00 | 6,931.00 | 6,722.00 | 6,757.00 | 6,757.00 | 127,743 |
| Mar 3, 2024 | 6,880.00 | 7,013.00 | 6,880.00 | 6,880.00 | 6,880.00 | 76,326 |
| Feb 29, 2024 | 6,649.00 | 6,939.00 | 6,649.00 | 6,835.00 | 6,835.00 | 318,143 |
| Feb 28, 2024 | 6,548.00 | 6,752.00 | 6,548.00 | 6,649.00 | 6,649.00 | 163,262 |
| Feb 26, 2024 | 6,430.00 | 6,632.00 | 6,349.00 | 6,548.00 | 6,548.00 | 175,898 |
| Feb 25, 2024 | 6,189.00 | 6,401.00 | 6,188.00 | 6,401.00 | 6,401.00 | 81,422 |
| Feb 22, 2024 | 6,040.00 | 6,189.00 | 6,006.00 | 6,189.00 | 6,189.00 | 77,088 |
| Feb 21, 2024 | 6,079.00 | 6,080.00 | 5,965.00 | 6,040.00 | 6,040.00 | 93,776 |
| Feb 20, 2024 | 6,060.00 | 6,083.00 | 5,991.00 | 6,052.00 | 6,052.00 | 63,112 |
| Feb 19, 2024 | 6,090.00 | 6,090.00 | 5,978.00 | 6,060.00 | 6,060.00 | 103,882 |
| Feb 18, 2024 | 6,088.00 | 6,088.00 | 6,023.00 | 6,065.00 | 6,065.00 | 57,518 |
| Feb 15, 2024 | 6,011.00 | 6,065.00 | 5,954.00 | 6,046.00 | 6,046.00 | 88,108 |
| Feb 14, 2024 | 5,907.00 | 6,040.00 | 5,880.00 | 6,035.00 | 6,035.00 | 124,640 |
| Feb 13, 2024 | 5,763.00 | 5,946.00 | 5,759.00 | 5,907.00 | 5,907.00 | 102,109 |
| Feb 12, 2024 | 5,650.00 | 5,795.00 | 5,650.00 | 5,790.00 | 5,790.00 | 71,950 |
| Feb 11, 2024 | 5,680.00 | 5,755.00 | 5,650.00 | 5,650.00 | 5,650.00 | 47,143 |
| Feb 8, 2024 | 5,805.00 | 5,946.00 | 5,762.00 | 5,790.00 | 5,790.00 | 81,926 |
| Feb 7, 2024 | 5,850.00 | 5,886.00 | 5,752.00 | 5,805.00 | 5,805.00 | 109,173 |
| Feb 6, 2024 | 5,726.00 | 5,915.00 | 5,672.00 | 5,850.00 | 5,850.00 | 116,554 |
| Feb 5, 2024 | 5,780.00 | 5,791.00 | 5,695.00 | 5,726.00 | 5,726.00 | 71,089 |
| Feb 4, 2024 | 5,613.00 | 5,780.00 | 5,610.00 | 5,780.00 | 5,780.00 | 84,977 |
| Feb 1, 2024 | 5,750.00 | 5,750.00 | 5,613.00 | 5,613.00 | 5,613.00 | 202,569 |
| Jan 31, 2024 | 5,625.00 | 5,747.00 | 5,625.00 | 5,686.00 | 5,686.00 | 77,467 |
| Jan 30, 2024 | 5,652.00 | 5,688.00 | 5,601.00 | 5,625.00 | 5,625.00 | 87,631 |
| Jan 29, 2024 | 5,630.00 | 5,678.00 | 5,531.00 | 5,652.00 | 5,652.00 | 92,044 |
| Jan 28, 2024 | 5,630.00 | 5,690.00 | 5,620.00 | 5,630.00 | 5,630.00 | 94,632 |
| Jan 25, 2024 | 5,620.00 | 5,635.00 | 5,578.00 | 5,630.00 | 5,630.00 | 127,093 |
| Jan 24, 2024 | 5,500.00 | 5,680.00 | 5,500.00 | 5,620.00 | 5,620.00 | 130,793 |
| Jan 23, 2024 | 5,522.00 | 5,498.00 | 5,415.00 | 5,498.00 | 5,498.00 | 63,259 |
| Jan 22, 2024 | 5,555.00 | 5,697.00 | 5,513.00 | 5,522.00 | 5,522.00 | 60,009 |
| Jan 21, 2024 | 5,700.00 | 5,703.00 | 5,553.00 | 5,598.00 | 5,598.00 | 48,586 |
| Jan 18, 2024 | 5,563.00 | 5,749.00 | 5,554.00 | 5,700.00 | 5,700.00 | 68,718 |
| Jan 17, 2024 | 5,500.00 | 5,575.00 | 5,451.00 | 5,575.00 | 5,575.00 | 113,816 |
| Jan 16, 2024 | 5,710.00 | 5,721.00 | 5,539.00 | 5,539.00 | 5,539.00 | 79,420 |
| Jan 15, 2024 | 5,829.00 | 5,876.00 | 5,718.00 | 5,749.00 | 5,749.00 | 51,360 |
| Jan 14, 2024 | 5,829.00 | 5,896.00 | 5,820.00 | 5,829.00 | 5,829.00 | 23,298 |
| Jan 11, 2024 | 5,846.00 | 5,935.00 | 5,795.00 | 5,829.00 | 5,829.00 | 70,899 |
| Jan 10, 2024 | 5,918.00 | 6,006.00 | 5,836.00 | 5,846.00 | 5,846.00 | 59,219 |
| Jan 9, 2024 | 6,110.00 | 6,110.00 | 5,937.00 | 5,970.00 | 5,970.00 | 83,419 |
| Jan 8, 2024 | 6,057.00 | 6,078.00 | 5,878.00 | 6,050.00 | 6,050.00 | 88,832 |
| Jan 7, 2024 | 6,070.00 | 6,110.00 | 6,039.00 | 6,074.00 | 6,074.00 | 20,428 |
| Jan 4, 2024 | 6,069.00 | 6,203.00 | 6,046.00 | 6,149.00 | 6,149.00 | 109,843 |
| Jan 3, 2024 | 6,100.00 | 6,135.00 | 5,962.00 | 6,100.00 | 6,100.00 | 79,365 |
| Jan 2, 2024 | 6,118.00 | 6,230.00 | 6,104.00 | 6,135.00 | 6,135.00 | 185,039 |
| Jan 1, 2024 | 5,850.00 | 6,118.00 | 5,813.00 | 6,118.00 | 6,118.00 | 162,071 |
| Dec 31, 2023 | 5,767.00 | 5,850.00 | 5,767.00 | 5,850.00 | 5,850.00 | 85,191 |
| Dec 28, 2023 | 5,949.00 | 5,949.00 | 5,767.00 | 5,767.00 | 5,767.00 | 184,907 |
| Dec 27, 2023 | 5,864.00 | 5,953.00 | 5,787.00 | 5,873.00 | 5,873.00 | 92,927 |
| Dec 26, 2023 | 5,862.00 | 5,930.00 | 5,750.00 | 5,864.00 | 5,864.00 | 123,193 |
| Dec 25, 2023 | 5,830.00 | 5,946.00 | 5,752.00 | 5,930.00 | 5,930.00 | 87,857 |
| Dec 24, 2023 | 5,900.00 | 5,900.00 | 5,808.00 | 5,830.00 | 5,830.00 | 60,849 |
| Dec 21, 2023 | 5,787.00 | 5,920.00 | 5,769.00 | 5,920.00 | 5,920.00 | 61,972 |
| Dec 20, 2023 | 5,720.00 | 5,890.00 | 5,629.00 | 5,850.00 | 5,850.00 | 140,413 |
| Dec 19, 2023 | 5,733.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,720.00 | 100,360 |
| Dec 18, 2023 | 5,701.00 | 5,795.00 | 5,701.00 | 5,733.00 | 5,733.00 | 90,253 |
| Dec 17, 2023 | 5,750.00 | 5,799.00 | 5,700.00 | 5,740.00 | 5,740.00 | 61,447 |
| Dec 14, 2023 | 5,700.00 | 5,800.00 | 5,699.00 | 5,740.00 | 5,740.00 | 94,973 |
| Dec 13, 2023 | 5,560.00 | 5,639.00 | 5,499.00 | 5,622.00 | 5,622.00 | 53,080 |
| Dec 12, 2023 | 5,545.00 | 5,690.00 | 5,545.00 | 5,560.00 | 5,560.00 | 117,912 |
| Dec 11, 2023 | 5,730.00 | 5,730.00 | 5,601.00 | 5,601.00 | 5,601.00 | 106,505 |
| Dec 10, 2023 | 5,822.00 | 5,865.00 | 5,730.00 | 5,730.00 | 5,730.00 | 22,686 |
| Dec 7, 2023 | 5,800.00 | 5,856.00 | 5,700.00 | 5,856.00 | 5,856.00 | 103,817 |
| Dec 6, 2023 | 5,830.00 | 5,851.00 | 5,712.00 | 5,785.00 | 5,785.00 | 84,187 |
| Dec 5, 2023 | 5,670.00 | 5,834.00 | 5,652.00 | 5,786.00 | 5,786.00 | 66,356 |
| Dec 4, 2023 | 5,620.00 | 5,725.00 | 5,501.00 | 5,670.00 | 5,670.00 | 120,671 |
| Dec 3, 2023 | 5,500.00 | 5,660.00 | 5,500.00 | 5,640.00 | 5,640.00 | 39,430 |
| Nov 30, 2023 | 5,750.00 | 5,760.00 | 5,500.00 | 5,500.00 | 5,500.00 | 169,429 |
| Nov 29, 2023 | 5,710.00 | 5,842.00 | 5,710.00 | 5,750.00 | 5,750.00 | 35,764 |
| Nov 28, 2023 | 5,700.00 | 5,797.00 | 5,694.00 | 5,710.00 | 5,710.00 | 83,444 |
| Nov 27, 2023 | 5,700.00 | 5,800.00 | 5,651.00 | 5,700.00 | 5,700.00 | 82,490 |
| Nov 26, 2023 | 5,639.00 | 5,796.00 | 5,591.00 | 5,700.00 | 5,700.00 | 42,362 |
| Nov 23, 2023 | 5,688.00 | 5,808.00 | 5,575.00 | 5,639.00 | 5,639.00 | 104,243 |
| Nov 22, 2023 | 5,499.00 | 5,739.00 | 5,463.00 | 5,688.00 | 5,688.00 | 98,587 |
| Nov 21, 2023 | 5,469.00 | 5,580.00 | 5,408.00 | 5,499.00 | 5,499.00 | 48,416 |
| Nov 20, 2023 | 5,469.00 | 5,548.00 | 5,388.00 | 5,469.00 | 5,469.00 | 76,783 |
| Nov 19, 2023 | 5,452.00 | 5,517.00 | 5,383.00 | 5,469.00 | 5,469.00 | 45,901 |
| Nov 16, 2023 | 5,271.00 | 5,500.00 | 5,201.00 | 5,500.00 | 5,500.00 | 113,767 |
| Nov 15, 2023 | 5,195.00 | 5,300.00 | 5,144.00 | 5,271.00 | 5,271.00 | 86,987 |
| Nov 14, 2023 | 4,955.00 | 5,233.00 | 4,955.00 | 5,195.00 | 5,195.00 | 133,194 |
| Nov 13, 2023 | 5,049.00 | 5,166.00 | 4,931.00 | 4,955.00 | 4,955.00 | 97,192 |
| Nov 12, 2023 | 5,230.00 | 5,315.00 | 5,101.00 | 5,101.00 | 5,101.00 | 45,415 |
| Nov 9, 2023 | 5,390.00 | 5,390.00 | 5,168.00 | 5,233.00 | 5,233.00 | 136,653 |
| Nov 8, 2023 | 5,544.00 | 5,544.00 | 5,337.00 | 5,390.00 | 5,390.00 | 146,689 |
| Nov 7, 2023 | 5,555.00 | 5,692.00 | 5,430.00 | 5,544.00 | 5,544.00 | 179,363 |
| Nov 6, 2023 | 5,538.00 | 5,715.00 | 5,460.00 | 5,550.00 | 5,550.00 | 261,024 |
| Nov 5, 2023 | 5,495.00 | 5,633.00 | 5,359.00 | 5,538.00 | 5,538.00 | 137,694 |
| Nov 2, 2023 | 5,033.00 | 5,410.00 | 5,033.00 | 5,358.00 | 5,358.00 | 598,694 |
| Nov 1, 2023 | 5,048.00 | 5,214.00 | 4,964.00 | 5,103.00 | 5,103.00 | 177,676 |
| Oct 31, 2023 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | - |
| Oct 30, 2023 | 4,720.00 | 5,000.00 | 4,589.00 | 4,890.00 | 4,890.00 | 275,437 |
| Oct 29, 2023 | 4,650.00 | 4,800.00 | 4,650.00 | 4,670.00 | 4,670.00 | 84,762 |
| Oct 26, 2023 | 4,654.00 | 4,760.00 | 4,586.00 | 4,625.00 | 4,625.00 | 154,228 |
| Oct 25, 2023 | 4,701.00 | 4,743.00 | 4,600.00 | 4,654.00 | 4,654.00 | 225,486 |
| Oct 24, 2023 | 4,600.00 | 4,788.00 | 4,600.00 | 4,665.00 | 4,665.00 | 273,689 |
| Oct 23, 2023 | 4,710.00 | 4,790.00 | 4,571.00 | 4,678.00 | 4,678.00 | 209,564 |
| Oct 22, 2023 | 4,983.00 | 4,983.00 | 4,685.00 | 4,710.00 | 4,710.00 | 139,599 |
| Oct 19, 2023 | 4,936.00 | 5,100.00 | 4,936.00 | 4,983.00 | 4,983.00 | 180,101 |
| Oct 18, 2023 | 4,899.00 | 5,040.00 | 4,800.00 | 5,007.00 | 5,007.00 | 154,889 |
| Oct 17, 2023 | 4,925.00 | 5,015.00 | 4,797.00 | 4,899.00 | 4,899.00 | 158,517 |
| Oct 16, 2023 | 4,969.00 | 5,097.00 | 4,961.00 | 5,000.00 | 5,000.00 | 179,101 |
| Oct 15, 2023 | 5,202.00 | 5,202.00 | 4,902.00 | 4,969.00 | 4,969.00 | 160,399 |
| Oct 12, 2023 | 5,370.00 | 5,430.00 | 5,206.00 | 5,257.00 | 5,257.00 | 124,492 |
| Oct 11, 2023 | 5,588.00 | 5,683.00 | 5,300.00 | 5,324.00 | 5,324.00 | 116,397 |
| Oct 10, 2023 | 5,400.00 | 5,588.00 | 5,375.00 | 5,588.00 | 5,588.00 | 137,219 |
| Oct 9, 2023 | 5,381.00 | 5,488.00 | 5,269.00 | 5,354.00 | 5,354.00 | 560,498 |
| Oct 8, 2023 | 5,650.00 | 5,650.00 | 5,400.00 | 5,405.00 | 5,405.00 | 176,370 |
| Oct 5, 2023 | 5,800.00 | 5,955.00 | 5,742.00 | 5,915.00 | 5,915.00 | 108,689 |
| Oct 4, 2023 | 5,790.00 | 5,875.00 | 5,750.00 | 5,800.00 | 5,800.00 | 82,800 |
| Oct 3, 2023 | 5,875.00 | 5,939.00 | 5,818.00 | 5,891.00 | 5,891.00 | 62,043 |
| Oct 2, 2023 | 5,957.00 | 6,009.00 | 5,854.00 | 5,875.00 | 5,875.00 | 73,569 |
| Oct 1, 2023 | 5,901.00 | 5,901.00 | 5,901.00 | 5,901.00 | 5,901.00 | - |
| Sep 28, 2023 | 5,972.00 | 5,995.00 | 5,884.00 | 5,901.00 | 5,901.00 | 96,889 |
| Sep 27, 2023 | 5,905.00 | 6,015.00 | 5,890.00 | 5,972.00 | 5,972.00 | 91,432 |
| Sep 26, 2023 | 5,826.00 | 5,959.00 | 5,766.00 | 5,905.00 | 5,905.00 | 163,641 |
| Sep 21, 2023 | 5,810.00 | 5,970.00 | 5,810.00 | 5,900.00 | 5,900.00 | 101,734 |
| Sep 20, 2023 | 5,699.00 | 5,837.00 | 5,699.00 | 5,781.00 | 5,781.00 | 114,645 |
| Sep 19, 2023 | 5,862.00 | 5,891.00 | 5,665.00 | 5,699.00 | 5,699.00 | 182,845 |
| Sep 18, 2023 | 5,852.00 | 5,948.00 | 5,770.00 | 5,862.00 | 5,862.00 | 120,403 |
| Sep 14, 2023 | 5,763.00 | 5,919.00 | 5,736.00 | 5,852.00 | 5,852.00 | 156,046 |
| Sep 13, 2023 | 5,804.00 | 5,877.00 | 5,731.00 | 5,763.00 | 5,763.00 | 80,873 |
| Sep 12, 2023 | 5,720.00 | 5,891.00 | 5,720.00 | 5,804.00 | 5,804.00 | 160,028 |
| Sep 11, 2023 | 5,582.00 | 5,762.00 | 5,580.00 | 5,750.00 | 5,750.00 | 112,539 |
| Sep 10, 2023 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | - |
| Sep 7, 2023 | 5,630.00 | 5,700.00 | 5,488.00 | 5,670.00 | 5,670.00 | 434,050 |
| Sep 6, 2023 | 5,460.00 | 5,638.00 | 5,400.00 | 5,638.00 | 5,638.00 | 147,872 |
| Sep 5, 2023 | 5,420.00 | 5,560.00 | 5,401.00 | 5,430.00 | 5,430.00 | 224,797 |
| Sep 4, 2023 | 5,450.00 | 5,460.00 | 5,380.00 | 5,420.00 | 5,420.00 | 133,348 |
| Sep 3, 2023 | 5,600.00 | 5,683.00 | 5,450.00 | 5,450.00 | 5,450.00 | 49,594 |
| Aug 31, 2023 | 5,703.00 | 5,741.00 | 5,552.00 | 5,634.00 | 5,634.00 | 101,046 |
| Aug 30, 2023 | 5,712.00 | 5,807.00 | 5,681.00 | 5,703.00 | 5,703.00 | 52,189 |
| Aug 29, 2023 | 5,830.00 | 5,853.00 | 5,712.00 | 5,712.00 | 5,712.00 | 92,214 |
| Aug 28, 2023 | 5,800.00 | 5,949.00 | 5,800.00 | 5,887.00 | 5,887.00 | 69,265 |
| Aug 27, 2023 | 5,751.00 | 5,800.00 | 5,691.00 | 5,799.00 | 5,799.00 | 24,178 |
| Aug 24, 2023 | 5,681.00 | 5,800.00 | 5,670.00 | 5,800.00 | 5,800.00 | 89,222 |
| Aug 23, 2023 | 5,612.00 | 5,650.00 | 5,538.00 | 5,650.00 | 5,650.00 | 99,038 |
| Aug 22, 2023 | 5,600.00 | 5,627.00 | 5,492.00 | 5,612.00 | 5,612.00 | 109,864 |
| Aug 21, 2023 | 5,380.00 | 5,555.00 | 5,380.00 | 5,555.00 | 5,555.00 | 115,464 |
| Aug 20, 2023 | 5,202.00 | 5,412.00 | 5,200.00 | 5,380.00 | 5,380.00 | 116,711 |
| Aug 17, 2023 | 5,299.00 | 5,350.00 | 5,181.00 | 5,202.00 | 5,202.00 | 67,581 |
| Aug 16, 2023 | 5,394.00 | 5,437.00 | 5,286.00 | 5,289.00 | 5,289.00 | 69,078 |
| Aug 15, 2023 | 5,439.00 | 5,473.00 | 5,315.00 | 5,394.00 | 5,394.00 | 85,980 |
| Aug 14, 2023 | 5,436.00 | 5,525.00 | 5,401.00 | 5,439.00 | 5,439.00 | 47,521 |
| Aug 13, 2023 | 5,550.00 | 5,579.00 | 5,423.00 | 5,435.00 | 5,435.00 | 24,253 |
| Aug 10, 2023 | 5,638.00 | 5,670.00 | 5,539.00 | 5,591.00 | 5,591.00 | 93,045 |
| Aug 9, 2023 | 5,590.00 | 5,800.00 | 5,497.00 | 5,630.00 | 5,630.00 | 135,350 |
| Aug 8, 2023 | 5,650.00 | 5,707.00 | 5,558.00 | 5,588.00 | 5,588.00 | 60,409 |
| Aug 7, 2023 | 5,535.00 | 5,699.00 | 5,525.00 | 5,650.00 | 5,650.00 | 104,961 |
| Aug 6, 2023 | 5,540.00 | 5,567.00 | 5,497.00 | 5,535.00 | 5,535.00 | 19,771 |
| Aug 3, 2023 | 5,569.00 | 5,600.00 | 5,471.00 | 5,485.00 | 5,485.00 | 242,373 |
| Aug 2, 2023 | 5,600.00 | 5,621.00 | 5,499.00 | 5,569.00 | 5,569.00 | 65,673 |
| Aug 1, 2023 | 5,532.00 | 5,602.00 | 5,530.00 | 5,586.00 | 5,586.00 | 61,612 |
| Jul 31, 2023 | 5,500.00 | 5,602.00 | 5,473.00 | 5,602.00 | 5,602.00 | 123,536 |
| Jul 30, 2023 | 5,497.00 | 5,622.00 | 5,463.00 | 5,500.00 | 5,500.00 | 74,906 |
| Jul 26, 2023 | 5,450.00 | 5,511.00 | 5,300.00 | 5,419.00 | 5,419.00 | 133,183 |
| Jul 25, 2023 | 5,600.00 | 5,619.00 | 5,308.00 | 5,400.00 | 5,400.00 | 326,986 |
| Jul 24, 2023 | 5,848.00 | 5,975.00 | 5,606.00 | 5,641.00 | 5,641.00 | 111,933 |
| Jul 23, 2023 | 5,772.00 | 6,080.00 | 5,754.00 | 5,890.00 | 5,890.00 | 46,755 |
| Jul 20, 2023 | 5,900.00 | 6,056.00 | 5,820.00 | 5,883.00 | 5,883.00 | 98,072 |
| Jul 19, 2023 | 5,890.00 | 6,020.00 | 5,885.00 | 5,962.00 | 5,962.00 | 286,344 |
| Jul 18, 2023 | 5,691.00 | 5,885.00 | 5,690.00 | 5,885.00 | 5,885.00 | 61,146 |
| Jul 17, 2023 | 5,773.00 | 5,840.00 | 5,691.00 | 5,691.00 | 5,691.00 | 78,706 |
| Jul 16, 2023 | 5,818.00 | 5,888.00 | 5,777.00 | 5,777.00 | 5,777.00 | 74,224 |
| Jul 13, 2023 | 5,899.00 | 5,957.00 | 5,778.00 | 5,818.00 | 5,818.00 | 86,772 |
| Jul 12, 2023 | 5,870.00 | 5,970.00 | 5,837.00 | 5,899.00 | 5,899.00 | 85,404 |
| Jul 11, 2023 | 5,655.00 | 5,890.00 | 5,599.00 | 5,870.00 | 5,870.00 | 57,212 |
| Jul 10, 2023 | 5,510.00 | 5,662.00 | 5,461.00 | 5,655.00 | 5,655.00 | 70,550 |
| Jul 9, 2023 | 5,517.00 | 5,608.00 | 5,491.00 | 5,510.00 | 5,510.00 | 34,539 |
| Jul 6, 2023 | 5,760.00 | 5,803.00 | 5,668.00 | 5,668.00 | 5,668.00 | 99,581 |
| Jul 5, 2023 | 5,894.00 | 5,894.00 | 5,894.00 | 5,894.00 | 5,894.00 | - |
| Jul 4, 2023 | 5,727.00 | 5,894.00 | 5,727.00 | 5,894.00 | 5,894.00 | 97,085 |
| Jul 3, 2023 | 5,850.00 | 5,855.00 | 5,705.00 | 5,727.00 | 5,727.00 | 56,863 |
| Jul 2, 2023 | 5,750.00 | 5,874.00 | 5,750.00 | 5,850.00 | 5,850.00 | 29,787 |
| Jun 29, 2023 | 5,715.00 | 5,900.00 | 5,684.00 | 5,758.00 | 5,758.00 | 152,381 |
| Jun 28, 2023 | 5,680.00 | 5,879.00 | 5,607.00 | 5,780.00 | 5,780.00 | 170,341 |
| Jun 27, 2023 | 5,704.00 | 5,745.00 | 5,605.00 | 5,605.00 | 5,605.00 | 51,080 |
| Jun 26, 2023 | 5,719.00 | 5,781.00 | 5,666.00 | 5,704.00 | 5,704.00 | 61,560 |
| Jun 25, 2023 | 5,821.00 | 5,825.00 | 5,696.00 | 5,719.00 | 5,719.00 | 20,729 |
| Jun 22, 2023 | 5,888.00 | 5,900.00 | 5,728.00 | 5,821.00 | 5,821.00 | 44,655 |
| Jun 21, 2023 | 5,890.00 | 5,988.00 | 5,870.00 | 5,888.00 | 5,888.00 | 47,469 |
| Jun 20, 2023 | 5,990.00 | 6,068.00 | 5,872.00 | 5,935.00 | 5,935.00 | 85,869 |
| Jun 19, 2023 | 5,990.00 | 6,050.00 | 5,855.00 | 5,990.00 | 5,990.00 | 74,370 |
| Jun 18, 2023 | 5,947.00 | 6,191.00 | 5,947.00 | 5,990.00 | 5,990.00 | 105,401 |
| Jun 15, 2023 | 5,837.00 | 6,013.00 | 5,789.00 | 5,947.00 | 5,947.00 | 260,804 |
| Jun 14, 2023 | 5,898.00 | 5,898.00 | 5,662.00 | 5,800.00 | 5,800.00 | 108,481 |
| Jun 13, 2023 | 5,750.00 | 5,977.00 | 5,748.00 | 5,856.00 | 5,856.00 | 125,865 |
| Jun 12, 2023 | 5,675.00 | 5,747.00 | 5,650.00 | 5,698.00 | 5,698.00 | 149,954 |
| Jun 11, 2023 | 5,550.00 | 5,700.00 | 5,550.00 | 5,675.00 | 5,675.00 | 32,456 |
| Jun 8, 2023 | 5,622.00 | 5,661.00 | 5,450.00 | 5,550.00 | 5,550.00 | 108,351 |
| Jun 7, 2023 | 5,439.00 | 5,760.00 | 5,418.00 | 5,622.00 | 5,622.00 | 114,571 |
| Jun 6, 2023 | 5,480.00 | 5,660.00 | 5,374.00 | 5,374.00 | 5,374.00 | 436,836 |
| Jun 5, 2023 | 5,440.00 | 5,560.00 | 5,430.00 | 5,500.00 | 5,500.00 | 124,755 |
| Jun 4, 2023 | 5,236.00 | 5,490.00 | 5,236.00 | 5,400.00 | 5,400.00 | 57,527 |
| Jun 1, 2023 | 5,282.00 | 5,363.00 | 5,210.00 | 5,210.00 | 5,210.00 | 356,907 |
| May 31, 2023 | 5,321.00 | 5,480.00 | 5,102.00 | 5,282.00 | 5,282.00 | 229,889 |
| May 30, 2023 | 5,278.00 | 5,437.00 | 5,240.00 | 5,321.00 | 5,321.00 | 133,537 |
| May 29, 2023 | 5,431.00 | 5,510.00 | 5,213.00 | 5,278.00 | 5,278.00 | 130,951 |
| May 28, 2023 | 5,403.00 | 5,560.00 | 5,383.00 | 5,431.00 | 5,431.00 | 75,037 |
| May 24, 2023 | 5,500.00 | 5,503.00 | 5,345.00 | 5,403.00 | 5,403.00 | 85,346 |
| May 23, 2023 | 5,520.00 | 5,626.00 | 5,378.00 | 5,460.00 | 5,460.00 | 98,322 |
| May 22, 2023 | 5,654.00 | 5,654.00 | 5,654.00 | 5,654.00 | 5,654.00 | - |
| May 21, 2023 | 5,669.00 | 5,699.00 | 5,580.00 | 5,654.00 | 5,654.00 | 34,248 |
| May 18, 2023 | 5,669.00 | 5,749.00 | 5,590.00 | 5,669.00 | 5,669.00 | 119,098 |
| May 17, 2023 | 5,650.00 | 5,698.00 | 5,555.00 | 5,669.00 | 5,669.00 | 127,794 |
| May 16, 2023 | 5,684.00 | 5,800.00 | 5,628.00 | 5,630.00 | 5,630.00 | 112,931 |
| May 15, 2023 | 5,824.00 | 5,900.00 | 5,767.00 | 5,800.00 | 5,800.00 | 153,433 |
| May 14, 2023 | 5,859.00 | 5,951.00 | 5,829.00 | 5,860.00 | 5,860.00 | 68,402 |
| May 11, 2023 | 5,899.00 | 6,000.00 | 5,798.00 | 5,859.00 | 5,859.00 | 188,424 |
| May 10, 2023 | 5,800.00 | 5,890.00 | 5,662.00 | 5,890.00 | 5,890.00 | 197,986 |
| May 9, 2023 | 5,754.00 | 5,788.00 | 5,611.00 | 5,720.00 | 5,720.00 | 138,581 |
| May 8, 2023 | 5,780.00 | 5,845.00 | 5,739.00 | 5,788.00 | 5,788.00 | 198,829 |
| May 7, 2023 | 5,705.00 | 5,770.00 | 5,670.00 | 5,770.00 | 5,770.00 | 338,071 |
| May 4, 2023 | 5,820.00 | 5,919.00 | 5,705.00 | 5,705.00 | 5,705.00 | 1,066,572 |
| May 3, 2023 | 5,741.00 | 5,892.00 | 5,741.00 | 5,860.00 | 5,860.00 | 182,232 |
| May 2, 2023 | 5,780.00 | 5,820.00 | 5,723.00 | 5,817.00 | 5,817.00 | 134,167 |
| May 1, 2023 | 5,614.00 | 5,786.00 | 5,614.00 | 5,755.00 | 5,755.00 | 121,846 |
| Apr 30, 2023 | 5,616.00 | 5,694.00 | 5,563.00 | 5,617.00 | 5,617.00 | 77,113 |
| Apr 27, 2023 | 5,420.00 | 5,620.00 | 5,361.00 | 5,549.00 | 5,549.00 | 155,652 |
| Apr 24, 2023 | 5,275.00 | 5,487.00 | 5,250.00 | 5,420.00 | 5,420.00 | 155,925 |
| Apr 23, 2023 | 5,086.00 | 5,275.00 | 5,061.00 | 5,275.00 | 5,275.00 | 98,959 |