Tel Aviv - Delayed Quote • ILA
Israel Corporation Ltd (ILCO.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 | 88,750.00 | 88,800.00 | 87,000.00 | 88,800.00 | 88,800.00 | 6,199 |
| Apr 17, 2024 | 91,160.00 | 91,200.00 | 88,000.00 | 88,000.00 | 88,000.00 | 7,338 |
| Apr 16, 2024 | 88,150.00 | 91,490.00 | 87,580.00 | 91,160.00 | 91,160.00 | 5,981 |
| Apr 15, 2024 | 92,590.00 | 94,490.00 | 89,390.00 | 89,650.00 | 89,650.00 | 8,312 |
| Apr 14, 2024 | 92,600.00 | 93,300.00 | 89,300.00 | 91,020.00 | 91,020.00 | 7,988 |
| Apr 11, 2024 | 95,000.00 | 95,540.00 | 91,280.00 | 92,600.00 | 92,600.00 | 13,030 |
| Apr 10, 2024 | 98,640.00 | 98,800.00 | 95,080.00 | 95,630.00 | 95,630.00 | 7,408 |
| Apr 9, 2024 | 1,831.78 Dividend | |||||
| Apr 9, 2024 | 97,260.00 | 99,900.00 | 97,110.00 | 98,640.00 | 98,640.00 | 13,447 |
| Apr 8, 2024 | 101,000.00 | 101,900.00 | 98,410.00 | 99,490.00 | 97,658.21 | 8,453 |
| Apr 4, 2024 | 98,250.00 | 98,550.00 | 96,030.00 | 97,850.00 | 96,048.41 | 11,077 |
| Apr 3, 2024 | 100,010.00 | 100,900.00 | 98,380.00 | 99,200.00 | 97,373.55 | 9,340 |
| Apr 2, 2024 | 100,580.00 | 100,800.00 | 99,040.00 | 100,010.00 | 98,168.64 | 11,405 |
| Apr 1, 2024 | 99,010.00 | 101,250.00 | 98,530.00 | 100,580.00 | 98,728.15 | 6,378 |
| Mar 31, 2024 | 101,200.00 | 101,990.00 | 99,750.00 | 100,120.00 | 98,276.62 | 4,268 |
| Mar 28, 2024 | 100,000.00 | 102,380.00 | 99,130.00 | 100,000.00 | 98,158.83 | 23,510 |
| Mar 27, 2024 | 97,990.00 | 99,000.00 | 97,200.00 | 98,440.00 | 96,627.55 | 6,916 |
| Mar 26, 2024 | 99,290.00 | 99,770.00 | 96,970.00 | 97,990.00 | 96,185.84 | 9,463 |
| Mar 25, 2024 | 96,350.00 | 98,000.00 | 95,810.00 | 97,000.00 | 95,214.06 | 7,241 |
| Mar 21, 2024 | 96,300.00 | 98,310.00 | 95,560.00 | 98,310.00 | 96,499.94 | 14,093 |
| Mar 20, 2024 | 92,270.00 | 94,060.00 | 90,830.00 | 93,610.00 | 91,886.48 | 5,435 |
| Mar 19, 2024 | 91,630.00 | 92,560.00 | 90,700.00 | 92,270.00 | 90,571.15 | 7,416 |
| Mar 18, 2024 | 88,980.00 | 91,210.00 | 88,450.00 | 90,970.00 | 89,295.09 | 11,010 |
| Mar 17, 2024 | 87,000.00 | 89,340.00 | 87,000.00 | 87,640.00 | 86,026.39 | 3,411 |
| Mar 14, 2024 | 88,850.00 | 91,100.00 | 85,510.00 | 86,900.00 | 85,300.02 | 21,887 |
| Mar 13, 2024 | 88,290.00 | 89,210.00 | 86,850.00 | 89,210.00 | 87,567.48 | 6,011 |
| Mar 12, 2024 | 89,320.00 | 90,500.00 | 87,340.00 | 88,300.00 | 86,674.24 | 9,343 |
| Mar 11, 2024 | 93,120.00 | 93,140.00 | 88,510.00 | 89,320.00 | 87,675.46 | 10,661 |
| Mar 10, 2024 | 94,950.00 | 95,570.00 | 93,120.00 | 93,120.00 | 91,405.50 | 5,943 |
| Mar 7, 2024 | 95,120.00 | 97,550.00 | 93,110.00 | 97,380.00 | 95,587.06 | 20,291 |
| Mar 6, 2024 | 92,360.00 | 92,360.00 | 92,360.00 | 92,360.00 | 90,659.49 | - |
| Mar 5, 2024 | 93,970.00 | 94,050.00 | 91,620.00 | 92,360.00 | 90,659.49 | 7,789 |
| Mar 4, 2024 | 91,880.00 | 94,490.00 | 91,580.00 | 94,250.00 | 92,514.70 | 8,414 |
| Mar 3, 2024 | 93,690.00 | 96,080.00 | 93,000.00 | 93,000.00 | 91,287.70 | 2,957 |
| Feb 29, 2024 | 92,900.00 | 94,700.00 | 91,700.00 | 93,690.00 | 91,965.00 | 10,441 |
| Feb 28, 2024 | 92,100.00 | 94,510.00 | 91,810.00 | 92,900.00 | 91,189.55 | 14,779 |
| Feb 26, 2024 | 92,650.00 | 93,300.00 | 90,830.00 | 91,500.00 | 89,815.33 | 13,789 |
| Feb 25, 2024 | 90,420.00 | 92,730.00 | 90,410.00 | 92,650.00 | 90,944.15 | 4,546 |
| Feb 22, 2024 | 87,880.00 | 91,970.00 | 87,190.00 | 90,420.00 | 88,755.21 | 25,267 |
| Feb 21, 2024 | 87,770.00 | 88,950.00 | 86,540.00 | 87,000.00 | 85,398.18 | 6,066 |
| Feb 20, 2024 | 90,450.00 | 90,910.00 | 87,770.00 | 87,770.00 | 86,154.00 | 23,142 |
| Feb 19, 2024 | 90,320.00 | 92,820.00 | 90,050.00 | 90,450.00 | 88,784.66 | 8,351 |
| Feb 18, 2024 | 89,420.00 | 90,600.00 | 89,420.00 | 90,600.00 | 88,931.90 | 2,153 |
| Feb 15, 2024 | 89,050.00 | 90,320.00 | 87,360.00 | 89,420.00 | 87,773.62 | 10,308 |
| Feb 14, 2024 | 88,700.00 | 89,590.00 | 87,170.00 | 87,690.00 | 86,075.48 | 4,188 |
| Feb 13, 2024 | 85,370.00 | 89,590.00 | 85,310.00 | 88,700.00 | 87,066.88 | 13,762 |
| Feb 12, 2024 | 84,500.00 | 85,880.00 | 84,450.00 | 85,100.00 | 83,533.16 | 4,105 |
| Feb 11, 2024 | 83,200.00 | 84,370.00 | 83,200.00 | 84,040.00 | 82,492.68 | 1,983 |
| Feb 8, 2024 | 85,000.00 | 85,410.00 | 83,270.00 | 83,270.00 | 81,736.85 | 4,837 |
| Feb 7, 2024 | 84,030.00 | 86,490.00 | 84,030.00 | 85,020.00 | 83,454.63 | 4,230 |
| Feb 6, 2024 | 83,430.00 | 85,860.00 | 83,430.00 | 85,400.00 | 83,827.63 | 7,067 |
| Feb 5, 2024 | 83,600.00 | 84,910.00 | 83,330.00 | 83,430.00 | 81,893.91 | 2,899 |
| Feb 4, 2024 | 84,600.00 | 84,680.00 | 83,500.00 | 84,470.00 | 82,914.76 | 2,308 |
| Feb 1, 2024 | 83,720.00 | 84,470.00 | 83,500.00 | 83,500.00 | 81,962.62 | 12,514 |
| Jan 31, 2024 | 85,700.00 | 87,630.00 | 84,320.00 | 84,320.00 | 82,767.52 | 12,201 |
| Jan 30, 2024 | 85,650.00 | 85,840.00 | 84,860.00 | 85,700.00 | 84,122.11 | 5,310 |
| Jan 29, 2024 | 85,340.00 | 86,280.00 | 84,000.00 | 85,070.00 | 83,503.71 | 4,690 |
| Jan 28, 2024 | 85,640.00 | 86,430.00 | 85,200.00 | 85,200.00 | 83,631.32 | 2,294 |
| Jan 25, 2024 | 84,410.00 | 86,430.00 | 84,410.00 | 85,640.00 | 84,063.22 | 20,118 |
| Jan 24, 2024 | 85,110.00 | 86,470.00 | 83,670.00 | 83,780.00 | 82,237.46 | 6,867 |
| Jan 23, 2024 | 83,160.00 | 84,000.00 | 82,520.00 | 83,970.00 | 82,423.97 | 6,146 |
| Jan 22, 2024 | 84,830.00 | 85,270.00 | 83,170.00 | 84,010.00 | 82,463.23 | 6,596 |
| Jan 21, 2024 | 84,680.00 | 85,000.00 | 83,530.00 | 84,830.00 | 83,268.13 | 2,306 |
| Jan 18, 2024 | 83,810.00 | 85,420.00 | 83,750.00 | 83,750.00 | 82,208.02 | 9,233 |
| Jan 17, 2024 | 85,000.00 | 85,760.00 | 83,340.00 | 83,810.00 | 82,266.91 | 12,007 |
| Jan 16, 2024 | 87,010.00 | 88,880.00 | 86,000.00 | 86,180.00 | 84,593.27 | 7,157 |
| Jan 15, 2024 | 88,540.00 | 88,540.00 | 87,000.00 | 87,000.00 | 85,398.18 | 4,764 |
| Jan 14, 2024 | 88,410.00 | 88,690.00 | 87,880.00 | 88,540.00 | 86,909.82 | 2,954 |
| Jan 11, 2024 | 89,640.00 | 90,040.00 | 88,800.00 | 89,200.00 | 87,557.67 | 4,760 |
| Jan 10, 2024 | 90,750.00 | 91,630.00 | 89,640.00 | 89,640.00 | 87,989.57 | 5,085 |
| Jan 9, 2024 | 91,500.00 | 92,350.00 | 90,620.00 | 91,770.00 | 90,080.35 | 8,075 |
| Jan 8, 2024 | 94,780.00 | 95,020.00 | 91,670.00 | 92,320.00 | 90,620.23 | 7,736 |
| Jan 7, 2024 | 95,000.00 | 95,730.00 | 93,990.00 | 94,780.00 | 93,034.94 | 1,995 |
| Jan 4, 2024 | 93,320.00 | 95,670.00 | 92,450.00 | 95,600.00 | 93,839.84 | 6,629 |
| Jan 3, 2024 | 92,620.00 | 93,330.00 | 92,240.00 | 92,440.00 | 90,738.02 | 9,495 |
| Jan 2, 2024 | 94,180.00 | 94,180.00 | 92,010.00 | 92,620.00 | 90,914.70 | 6,785 |
| Jan 1, 2024 | 91,410.00 | 93,240.00 | 91,290.00 | 93,050.00 | 91,336.79 | 3,829 |
| Dec 31, 2023 | 91,990.00 | 92,490.00 | 89,520.00 | 91,410.00 | 89,726.98 | 6,425 |
| Dec 28, 2023 | 91,900.00 | 92,000.00 | 90,820.00 | 91,990.00 | 90,296.30 | 17,417 |
| Dec 27, 2023 | 91,110.00 | 92,920.00 | 91,110.00 | 91,900.00 | 90,207.96 | 7,145 |
| Dec 26, 2023 | 94,500.00 | 94,550.00 | 90,000.00 | 91,040.00 | 89,363.80 | 6,915 |
| Dec 25, 2023 | 92,280.00 | 94,120.00 | 92,280.00 | 93,290.00 | 91,572.37 | 3,831 |
| Dec 24, 2023 | 92,000.00 | 93,000.00 | 92,000.00 | 92,280.00 | 90,580.96 | 1,762 |
| Dec 21, 2023 | 93,850.00 | 93,850.00 | 91,900.00 | 91,900.00 | 90,207.96 | 6,936 |
| Dec 20, 2023 | 94,000.00 | 94,590.00 | 93,410.00 | 93,850.00 | 92,122.05 | 5,999 |
| Dec 19, 2023 | 91,700.00 | 93,290.00 | 90,740.00 | 93,120.00 | 91,405.50 | 8,242 |
| Dec 18, 2023 | 93,240.00 | 94,230.00 | 90,300.00 | 90,950.00 | 89,275.45 | 8,651 |
| Dec 17, 2023 | 95,290.00 | 95,390.00 | 92,710.00 | 93,240.00 | 91,523.29 | 3,478 |
| Dec 14, 2023 | 90,650.00 | 95,800.00 | 90,650.00 | 95,510.00 | 93,751.49 | 15,264 |
| Dec 13, 2023 | 93,960.00 | 93,960.00 | 88,500.00 | 89,560.00 | 87,911.05 | 15,008 |
| Dec 12, 2023 | 94,350.00 | 96,440.00 | 92,080.00 | 92,700.00 | 90,993.23 | 12,687 |
| Dec 11, 2023 | 93,800.00 | 94,330.00 | 92,310.00 | 93,500.00 | 91,778.50 | 5,317 |
| Dec 10, 2023 | 95,190.00 | 95,190.00 | 93,550.00 | 94,340.00 | 92,603.03 | 3,739 |
| Dec 7, 2023 | 94,950.00 | 95,240.00 | 93,280.00 | 93,700.00 | 91,974.82 | 10,843 |
| Dec 6, 2023 | 95,990.00 | 96,410.00 | 94,110.00 | 94,340.00 | 92,603.03 | 7,002 |
| Dec 5, 2023 | 96,000.00 | 97,730.00 | 95,040.00 | 95,220.00 | 93,466.84 | 7,608 |
| Dec 4, 2023 | 95,000.00 | 97,090.00 | 95,000.00 | 96,000.00 | 94,232.47 | 8,610 |
| Dec 3, 2023 | 95,890.00 | 95,890.00 | 94,430.00 | 95,010.00 | 93,260.70 | 2,919 |
| Nov 30, 2023 | 95,640.00 | 95,670.00 | 92,550.00 | 93,430.00 | 91,709.79 | 11,648 |
| Nov 29, 2023 | 96,400.00 | 96,400.00 | 94,860.00 | 95,780.00 | 94,016.52 | 6,574 |
| Nov 28, 2023 | 96,000.00 | 96,450.00 | 95,390.00 | 95,720.00 | 93,957.63 | 5,454 |
| Nov 27, 2023 | 96,880.00 | 96,880.00 | 94,140.00 | 95,530.00 | 93,771.13 | 3,751 |
| Nov 26, 2023 | 97,990.00 | 97,990.00 | 95,000.00 | 95,940.00 | 94,173.58 | 4,538 |
| Nov 23, 2023 | 97,200.00 | 97,200.00 | 94,160.00 | 96,260.00 | 94,487.69 | 25,807 |
| Nov 22, 2023 | 92,730.00 | 97,330.00 | 92,320.00 | 96,150.00 | 94,379.71 | 19,787 |
| Nov 21, 2023 | 92,200.00 | 92,730.00 | 90,830.00 | 92,730.00 | 91,022.68 | 30,247 |
| Nov 20, 2023 | 89,560.00 | 93,270.00 | 89,400.00 | 92,200.00 | 90,502.44 | 17,987 |
| Nov 19, 2023 | 87,110.00 | 89,880.00 | 87,110.00 | 89,840.00 | 88,185.89 | 9,792 |
| Nov 16, 2023 | 85,220.00 | 87,530.00 | 84,840.00 | 85,700.00 | 84,122.11 | 16,556 |
| Nov 15, 2023 | 84,780.00 | 85,500.00 | 82,550.00 | 85,220.00 | 83,650.95 | 12,215 |
| Nov 14, 2023 | 81,590.00 | 84,510.00 | 81,000.00 | 83,550.00 | 82,011.70 | 16,774 |
| Nov 13, 2023 | 83,200.00 | 83,200.00 | 80,040.00 | 80,360.00 | 78,880.43 | 7,269 |
| Nov 12, 2023 | 86,840.00 | 86,840.00 | 82,510.00 | 83,100.00 | 81,569.98 | 3,777 |
| Nov 9, 2023 | 88,000.00 | 88,000.00 | 84,910.00 | 85,560.00 | 83,984.69 | 9,715 |
| Nov 8, 2023 | 87,750.00 | 88,950.00 | 86,910.00 | 87,440.00 | 85,830.08 | 20,342 |
| Nov 7, 2023 | 87,220.00 | 87,780.00 | 86,540.00 | 86,540.00 | 84,946.65 | 37,117 |
| Nov 6, 2023 | 90,150.00 | 90,150.00 | 86,350.00 | 86,790.00 | 85,192.05 | 14,463 |
| Nov 5, 2023 | 88,540.00 | 90,140.00 | 87,920.00 | 89,960.00 | 88,303.68 | 5,439 |
| Nov 2, 2023 | 85,400.00 | 87,040.00 | 84,580.00 | 87,040.00 | 85,437.44 | 59,241 |
| Nov 1, 2023 | 86,100.00 | 86,890.00 | 85,250.00 | 85,250.00 | 83,680.40 | 5,773 |
| Oct 31, 2023 | 87,380.00 | 87,380.00 | 87,380.00 | 87,380.00 | 85,771.18 | - |
| Oct 30, 2023 | 85,920.00 | 87,380.00 | 85,900.00 | 87,380.00 | 85,771.18 | 10,974 |
| Oct 29, 2023 | 85,500.00 | 86,990.00 | 85,500.00 | 86,000.00 | 84,416.59 | 5,185 |
| Oct 26, 2023 | 86,050.00 | 87,560.00 | 84,570.00 | 85,500.00 | 83,925.80 | 24,558 |
| Oct 25, 2023 | 88,170.00 | 88,810.00 | 87,230.00 | 87,700.00 | 86,085.29 | 12,816 |
| Oct 24, 2023 | 87,390.00 | 88,590.00 | 85,010.00 | 88,170.00 | 86,546.63 | 17,278 |
| Oct 23, 2023 | 88,400.00 | 89,610.00 | 84,230.00 | 85,560.00 | 83,984.69 | 12,925 |
| Oct 22, 2023 | 88,270.00 | 89,770.00 | 87,600.00 | 88,400.00 | 86,772.40 | 4,782 |
| Oct 19, 2023 | 92,500.00 | 92,500.00 | 90,350.00 | 90,350.00 | 88,686.50 | 9,525 |
| Oct 18, 2023 | 90,300.00 | 92,610.00 | 89,380.00 | 91,810.00 | 90,119.62 | 7,248 |
| Oct 17, 2023 | 90,250.00 | 91,580.00 | 89,000.00 | 90,440.00 | 88,774.84 | 18,830 |
| Oct 16, 2023 | 86,000.00 | 90,000.00 | 85,610.00 | 90,000.00 | 88,342.95 | 12,048 |
| Oct 15, 2023 | 87,080.00 | 89,160.00 | 84,030.00 | 85,500.00 | 83,925.80 | 8,031 |
| Oct 12, 2023 | 91,980.00 | 92,290.00 | 87,320.00 | 88,070.00 | 86,448.48 | 8,864 |
| Oct 11, 2023 | 95,000.00 | 96,720.00 | 90,590.00 | 90,590.00 | 88,922.08 | 10,638 |
| Oct 10, 2023 | 94,300.00 | 96,400.00 | 92,600.00 | 96,100.00 | 94,330.63 | 11,029 |
| Oct 9, 2023 | 92,900.00 | 94,050.00 | 90,910.00 | 94,050.00 | 92,318.38 | 13,865 |
| Oct 8, 2023 | 93,330.00 | 94,000.00 | 90,010.00 | 92,900.00 | 91,189.55 | 10,093 |
| Oct 5, 2023 | 98,580.00 | 99,950.00 | 96,500.00 | 97,210.00 | 95,420.20 | 6,348 |
| Oct 4, 2023 | 99,000.00 | 100,020.00 | 98,370.00 | 98,580.00 | 96,764.97 | 3,473 |
| Oct 3, 2023 | 100,800.00 | 101,680.00 | 99,530.00 | 99,980.00 | 98,139.20 | 5,880 |
| Oct 2, 2023 | 99,700.00 | 101,900.00 | 99,210.00 | 101,900.00 | 100,023.84 | 5,459 |
| Oct 1, 2023 | 97,080.00 | 97,080.00 | 97,080.00 | 97,080.00 | 95,292.59 | - |
| Sep 28, 2023 | 96,700.00 | 97,970.00 | 96,640.00 | 97,080.00 | 95,292.59 | 12,107 |
| Sep 27, 2023 | 97,000.00 | 98,050.00 | 96,320.00 | 97,140.00 | 95,351.48 | 3,519 |
| Sep 26, 2023 | 99,020.00 | 99,020.00 | 96,000.00 | 96,340.00 | 94,566.21 | 5,555 |
| Sep 21, 2023 | 100,000.00 | 100,000.00 | 97,390.00 | 99,020.00 | 97,196.87 | 9,226 |
| Sep 20, 2023 | 98,200.00 | 100,700.00 | 98,200.00 | 100,210.00 | 98,364.96 | 7,291 |
| Sep 19, 2023 | 97,050.00 | 98,760.00 | 96,510.00 | 98,200.00 | 96,391.97 | 7,269 |
| Sep 18, 2023 | 99,000.00 | 99,000.00 | 97,140.00 | 97,390.00 | 95,596.88 | 6,717 |
| Sep 14, 2023 | 100,330.00 | 100,330.00 | 98,320.00 | 99,430.00 | 97,599.32 | 10,075 |
| Sep 13, 2023 | 101,000.00 | 101,000.00 | 99,400.00 | 100,270.00 | 98,423.85 | 3,470 |
| Sep 12, 2023 | 101,950.00 | 102,700.00 | 99,700.00 | 100,740.00 | 98,885.20 | 5,475 |
| Sep 11, 2023 | 102,920.00 | 102,920.00 | 101,350.00 | 101,370.00 | 99,503.60 | 2,883 |
| Sep 10, 2023 | 102,700.00 | 102,700.00 | 102,700.00 | 102,700.00 | 100,809.11 | - |
| Sep 7, 2023 | 102,760.00 | 103,150.00 | 102,210.00 | 102,700.00 | 100,809.11 | 6,078 |
| Sep 6, 2023 | 103,900.00 | 104,000.00 | 102,630.00 | 103,480.00 | 101,574.75 | 4,777 |
| Sep 5, 2023 | 105,870.00 | 105,870.00 | 102,850.00 | 103,900.00 | 101,987.02 | 11,570 |
| Sep 4, 2023 | 106,420.00 | 106,790.00 | 105,070.00 | 105,800.00 | 103,852.04 | 6,575 |
| Sep 3, 2023 | 105,800.00 | 106,870.00 | 105,260.00 | 106,420.00 | 104,460.62 | 1,320 |
| Aug 31, 2023 | 106,120.00 | 106,360.00 | 104,890.00 | 105,800.00 | 103,852.04 | 10,988 |
| Aug 30, 2023 | 106,200.00 | 106,830.00 | 105,080.00 | 106,120.00 | 104,166.14 | 6,396 |
| Aug 29, 2023 | 105,000.00 | 107,000.00 | 105,000.00 | 106,200.00 | 104,244.67 | 5,204 |
| Aug 28, 2023 | 105,000.00 | 106,990.00 | 103,810.00 | 106,250.00 | 104,293.75 | 10,908 |
| Aug 27, 2023 | 102,900.00 | 105,200.00 | 102,900.00 | 105,200.00 | 103,263.09 | 2,935 |
| Aug 24, 2023 | 105,500.00 | 105,500.00 | 102,010.00 | 102,440.00 | 100,553.90 | 16,966 |
| Aug 23, 2023 | 105,900.00 | 105,900.00 | 103,790.00 | 104,000.00 | 102,085.18 | 6,569 |
| Aug 22, 2023 | 105,800.00 | 107,100.00 | 104,280.00 | 105,900.00 | 103,950.20 | 7,149 |
| Aug 21, 2023 | 107,500.00 | 107,500.00 | 105,010.00 | 105,550.00 | 103,606.64 | 5,761 |
| Aug 20, 2023 | 107,500.00 | 107,940.00 | 106,770.00 | 107,210.00 | 105,236.08 | 953 |
| Aug 17, 2023 | 107,500.00 | 108,000.00 | 105,930.00 | 107,500.00 | 105,520.73 | 6,844 |
| Aug 16, 2023 | 107,000.00 | 108,400.00 | 106,430.00 | 107,250.00 | 105,275.34 | 4,438 |
| Aug 15, 2023 | 110,470.00 | 110,520.00 | 106,430.00 | 106,430.00 | 104,470.44 | 5,416 |
| Aug 14, 2023 | 112,390.00 | 112,390.00 | 110,150.00 | 110,150.00 | 108,121.95 | 3,229 |
| Aug 13, 2023 | 113,800.00 | 113,800.00 | 110,000.00 | 111,900.00 | 109,839.73 | 2,082 |
| Aug 10, 2023 | 113,420.00 | 113,990.00 | 111,630.00 | 113,100.00 | 111,017.63 | 5,546 |
| Aug 9, 2023 | 109,380.00 | 114,100.00 | 109,360.00 | 113,560.00 | 111,469.16 | 8,779 |
| Aug 8, 2023 | 108,500.00 | 110,180.00 | 108,500.00 | 109,380.00 | 107,366.13 | 3,798 |
| Aug 7, 2023 | 110,500.00 | 112,000.00 | 109,180.00 | 109,830.00 | 107,807.84 | 5,855 |
| Aug 6, 2023 | 106,680.00 | 110,400.00 | 106,110.00 | 110,400.00 | 108,367.34 | 3,754 |
| Aug 3, 2023 | 108,900.00 | 108,900.00 | 106,310.00 | 106,680.00 | 104,715.84 | 13,405 |
| Aug 2, 2023 | 110,100.00 | 110,100.00 | 107,510.00 | 108,190.00 | 106,198.03 | 5,806 |
| Aug 1, 2023 | 115,360.00 | 115,360.00 | 110,110.00 | 110,170.00 | 108,141.58 | 9,499 |
| Jul 31, 2023 | 115,000.00 | 115,250.00 | 112,830.00 | 114,500.00 | 112,391.85 | 6,578 |
| Jul 30, 2023 | 114,700.00 | 117,480.00 | 113,540.00 | 115,000.00 | 112,882.65 | 4,095 |
| Jul 26, 2023 | 111,390.00 | 113,030.00 | 108,550.00 | 112,370.00 | 110,301.07 | 27,111 |
| Jul 25, 2023 | 112,990.00 | 114,800.00 | 105,110.00 | 108,140.00 | 106,148.95 | 46,672 |
| Jul 24, 2023 | 113,500.00 | 116,280.00 | 110,200.00 | 112,870.00 | 110,791.87 | 13,505 |
| Jul 23, 2023 | 110,900.00 | 115,810.00 | 109,150.00 | 114,000.00 | 111,901.06 | 8,016 |
| Jul 20, 2023 | 111,400.00 | 113,780.00 | 110,180.00 | 111,100.00 | 109,054.45 | 10,672 |
| Jul 19, 2023 | 104,000.00 | 114,230.00 | 104,000.00 | 110,900.00 | 108,858.13 | 16,350 |
| Jul 18, 2023 | 100,000.00 | 105,800.00 | 99,910.00 | 105,800.00 | 103,852.04 | 10,683 |
| Jul 17, 2023 | 97,090.00 | 100,390.00 | 96,610.00 | 99,400.00 | 97,569.88 | 11,271 |
| Jul 16, 2023 | 97,750.00 | 97,750.00 | 96,360.00 | 97,090.00 | 95,302.41 | 1,128 |
| Jul 13, 2023 | 100,100.00 | 100,200.00 | 96,850.00 | 97,860.00 | 96,058.23 | 9,207 |
| Jul 12, 2023 | 96,910.00 | 99,360.00 | 96,700.00 | 99,110.00 | 97,285.21 | 9,319 |
| Jul 11, 2023 | 95,510.00 | 97,180.00 | 95,510.00 | 96,910.00 | 95,125.72 | 10,634 |
| Jul 10, 2023 | 97,230.00 | 98,840.00 | 96,560.00 | 96,700.00 | 94,919.59 | 5,210 |
| Jul 9, 2023 | 97,880.00 | 99,980.00 | 97,880.00 | 98,500.00 | 96,686.45 | 4,193 |
| Jul 6, 2023 | 98,800.00 | 99,590.00 | 97,880.00 | 97,880.00 | 96,077.86 | 8,078 |
| Jul 5, 2023 | 98,800.00 | 98,800.00 | 98,800.00 | 98,800.00 | 96,980.92 | - |
| Jul 4, 2023 | 95,600.00 | 98,820.00 | 95,600.00 | 98,800.00 | 96,980.92 | 7,452 |
| Jul 3, 2023 | 96,880.00 | 97,020.00 | 95,070.00 | 96,270.00 | 94,497.50 | 10,928 |
| Jul 2, 2023 | 97,110.00 | 97,700.00 | 96,000.00 | 96,000.00 | 94,232.47 | 15,314 |
| Jun 29, 2023 | 98,450.00 | 98,460.00 | 95,390.00 | 97,110.00 | 95,322.03 | 29,262 |
| Jun 28, 2023 | 99,640.00 | 99,750.00 | 97,110.00 | 98,930.00 | 97,108.52 | 14,425 |
| Jun 27, 2023 | 99,200.00 | 100,810.00 | 98,800.00 | 99,750.00 | 97,913.43 | 16,904 |
| Jun 26, 2023 | 98,640.00 | 100,120.00 | 98,640.00 | 99,200.00 | 97,373.55 | 7,056 |
| Jun 25, 2023 | 100,000.00 | 100,870.00 | 99,100.00 | 100,200.00 | 98,355.14 | 9,308 |
| Jun 22, 2023 | 94,250.00 | 102,000.00 | 93,750.00 | 102,000.00 | 100,122.00 | 24,920 |
| Jun 21, 2023 | 97,410.00 | 99,100.00 | 96,230.00 | 97,010.00 | 95,223.88 | 19,030 |
| Jun 20, 2023 | 97,950.00 | 98,360.00 | 96,380.00 | 97,450.00 | 95,655.77 | 6,910 |
| Jun 19, 2023 | 95,990.00 | 97,950.00 | 95,050.00 | 97,950.00 | 96,146.57 | 16,205 |
| Jun 18, 2023 | 97,440.00 | 98,240.00 | 95,220.00 | 97,130.00 | 95,341.66 | 4,796 |
| Jun 15, 2023 | 94,100.00 | 97,290.00 | 93,260.00 | 97,130.00 | 95,341.66 | 15,085 |
| Jun 14, 2023 | 96,000.00 | 97,520.00 | 93,000.00 | 94,860.00 | 93,113.46 | 14,828 |
| Jun 13, 2023 | 94,000.00 | 95,870.00 | 92,610.00 | 95,330.00 | 93,574.80 | 30,934 |
| Jun 12, 2023 | 90,980.00 | 93,970.00 | 90,670.00 | 93,840.00 | 92,112.24 | 13,041 |
| Jun 11, 2023 | 91,900.00 | 91,900.00 | 89,850.00 | 90,680.00 | 89,010.42 | 3,753 |
| Jun 8, 2023 | 91,020.00 | 92,600.00 | 89,320.00 | 91,900.00 | 90,207.96 | 16,822 |
| Jun 7, 2023 | 89,400.00 | 92,000.00 | 85,600.00 | 91,120.00 | 89,442.32 | 25,300 |
| Jun 6, 2023 | 95,870.00 | 96,530.00 | 83,000.00 | 86,610.00 | 85,015.36 | 30,610 |
| Jun 5, 2023 | 96,000.00 | 98,570.00 | 95,510.00 | 95,870.00 | 94,104.87 | 13,011 |
| Jun 4, 2023 | 98,050.00 | 98,340.00 | 96,400.00 | 96,400.00 | 94,625.11 | 10,909 |
| Jun 1, 2023 | 97,000.00 | 97,790.00 | 94,550.00 | 95,010.00 | 93,260.70 | 18,729 |
| May 31, 2023 | 99,240.00 | 99,460.00 | 95,130.00 | 97,790.00 | 95,989.52 | 34,836 |
| May 30, 2023 | 102,670.00 | 103,600.00 | 99,480.00 | 99,480.00 | 97,648.40 | 17,507 |
| May 29, 2023 | 104,500.00 | 104,890.00 | 101,110.00 | 102,670.00 | 100,779.66 | 8,144 |
| May 28, 2023 | 105,600.00 | 105,600.00 | 102,610.00 | 104,500.00 | 102,575.97 | 4,843 |
| May 24, 2023 | 107,700.00 | 108,180.00 | 104,700.00 | 105,540.00 | 103,596.82 | 17,777 |
| May 23, 2023 | 111,700.00 | 112,500.00 | 108,000.00 | 108,620.00 | 106,620.12 | 11,941 |
| May 22, 2023 | 114,000.00 | 114,000.00 | 114,000.00 | 114,000.00 | 111,901.06 | - |
| May 21, 2023 | 112,700.00 | 114,000.00 | 112,410.00 | 114,000.00 | 111,901.06 | 3,840 |
| May 18, 2023 | 112,400.00 | 113,550.00 | 111,110.00 | 112,030.00 | 109,967.33 | 19,474 |
| May 17, 2023 | 110,100.00 | 112,000.00 | 109,610.00 | 111,300.00 | 109,250.77 | 10,834 |
| May 16, 2023 | 109,750.00 | 111,000.00 | 108,490.00 | 110,100.00 | 108,072.87 | 13,918 |
| May 15, 2023 | 108,500.00 | 110,800.00 | 108,260.00 | 109,750.00 | 107,729.31 | 10,702 |
| May 14, 2023 | 107,600.00 | 108,500.00 | 106,600.00 | 108,300.00 | 106,306.01 | 4,184 |
| May 11, 2023 | 109,210.00 | 109,770.00 | 106,580.00 | 106,580.00 | 104,617.67 | 21,768 |
| May 10, 2023 | 105,800.00 | 109,170.00 | 103,140.00 | 107,990.00 | 106,001.71 | 14,008 |
| May 9, 2023 | 106,110.00 | 107,140.00 | 104,200.00 | 105,250.00 | 103,312.16 | 10,501 |
| May 8, 2023 | 106,800.00 | 108,800.00 | 106,100.00 | 107,900.00 | 105,913.38 | 10,539 |
| May 7, 2023 | 106,800.00 | 107,400.00 | 105,500.00 | 107,400.00 | 105,422.58 | 3,710 |
| May 4, 2023 | 108,200.00 | 108,900.00 | 104,840.00 | 105,100.00 | 103,164.92 | 18,818 |
| May 3, 2023 | 105,950.00 | 108,690.00 | 105,460.00 | 108,200.00 | 106,207.85 | 12,498 |
| May 2, 2023 | 105,500.00 | 107,200.00 | 104,800.00 | 104,800.00 | 102,870.45 | 10,940 |
| May 1, 2023 | 105,750.00 | 107,000.00 | 105,120.00 | 105,690.00 | 103,744.06 | 11,339 |
| Apr 30, 2023 | 105,900.00 | 106,500.00 | 103,700.00 | 105,900.00 | 103,950.20 | 5,385 |
| Apr 27, 2023 | 103,080.00 | 105,170.00 | 102,800.00 | 105,000.00 | 103,066.77 | 21,512 |
| Apr 24, 2023 | 103,010.00 | 105,500.00 | 103,010.00 | 105,500.00 | 103,557.56 | 11,986 |
| Apr 23, 2023 | 103,340.00 | 104,150.00 | 102,350.00 | 103,500.00 | 101,594.38 | 5,918 |
| Apr 20, 2023 | 105,910.00 | 106,100.00 | 103,400.00 | 105,450.00 | 103,508.48 | 9,105 |
| Apr 19, 2023 | 107,430.00 | 108,200.00 | 105,930.00 | 106,000.00 | 104,048.35 | 8,643 |
| Apr 18, 2023 | 108,850.00 | 109,040.00 | 107,410.00 | 108,000.00 | 106,011.53 | 18,327 |