Tel Aviv - Delayed Quote • ILA
Nextgen Biomed Ltd (NXGN.TA)
At close: April 18 at 2:02 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 | 104.70 | 118.00 | 100.00 | 108.20 | 108.20 | 17,857 |
Apr 17, 2024 | 106.80 | 118.80 | 100.00 | 104.70 | 104.70 | 16,127 |
Apr 16, 2024 | 111.70 | 114.00 | 102.00 | 106.80 | 106.80 | 15,833 |
Apr 15, 2024 | 114.00 | 118.90 | 109.00 | 111.70 | 111.70 | 11,655 |
Apr 14, 2024 | 117.10 | 124.50 | 111.00 | 114.00 | 114.00 | 11,788 |
Apr 11, 2024 | 119.00 | 128.60 | 112.20 | 117.10 | 117.10 | 31,602 |
Apr 10, 2024 | 121.00 | 124.70 | 115.00 | 118.10 | 118.10 | 9,005 |
Apr 9, 2024 | 115.00 | 126.00 | 115.00 | 118.60 | 118.60 | 10,429 |
Apr 8, 2024 | 135.40 | 147.50 | 121.60 | 123.30 | 123.30 | 185,467 |
Apr 4, 2024 | 113.10 | 112.10 | 105.00 | 107.60 | 107.60 | 13,514 |
Apr 3, 2024 | 110.00 | 119.00 | 110.00 | 113.10 | 113.10 | 37,568 |
Apr 2, 2024 | 139.00 | 139.00 | 116.00 | 119.80 | 119.80 | 106,216 |
Apr 1, 2024 | 119.00 | 148.80 | 119.00 | 129.00 | 129.00 | 456,772 |
Mar 31, 2024 | 104.00 | 108.90 | 104.00 | 106.90 | 106.90 | 7,490 |
Mar 28, 2024 | 106.40 | 109.00 | 101.20 | 104.00 | 104.00 | 24,363 |
Mar 27, 2024 | 106.90 | 110.00 | 99.20 | 106.40 | 106.40 | 41,262 |
Mar 26, 2024 | 98.00 | 108.90 | 98.00 | 105.80 | 105.80 | 4,110 |
Mar 25, 2024 | 105.50 | 108.90 | 100.00 | 100.90 | 100.90 | 24,761 |
Mar 21, 2024 | 107.30 | 110.00 | 100.00 | 105.50 | 105.50 | 21,315 |
Mar 20, 2024 | 107.40 | 110.00 | 101.50 | 107.30 | 107.30 | 2,369 |
Mar 19, 2024 | 107.20 | 110.00 | 107.00 | 107.40 | 107.40 | 4,103 |
Mar 18, 2024 | 106.00 | 110.00 | 100.10 | 107.20 | 107.20 | 15,975 |
Mar 17, 2024 | 103.30 | 106.00 | 105.00 | 105.30 | 105.30 | 4,072 |
Mar 14, 2024 | 101.00 | 106.00 | 101.00 | 103.30 | 103.30 | 4,071 |
Mar 13, 2024 | 101.40 | 109.50 | 101.00 | 102.80 | 102.80 | 16,766 |
Mar 12, 2024 | 98.00 | 104.90 | 97.00 | 101.40 | 101.40 | 4,347 |
Mar 11, 2024 | 105.00 | 105.00 | 97.20 | 104.20 | 104.20 | 5,456 |
Mar 10, 2024 | 98.10 | 110.00 | 98.00 | 99.70 | 99.70 | 25,205 |
Mar 7, 2024 | 105.80 | 110.00 | 105.80 | 106.40 | 106.40 | 5,567 |
Mar 6, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
Mar 5, 2024 | 106.50 | 108.00 | 108.00 | 106.90 | 106.90 | 550 |
Mar 4, 2024 | 108.50 | 110.00 | 104.60 | 106.50 | 106.50 | 3,052 |
Mar 3, 2024 | 101.60 | 110.00 | 105.00 | 108.50 | 108.50 | 5,007 |
Feb 29, 2024 | 102.80 | 102.80 | 95.20 | 101.60 | 101.60 | 41,302 |
Feb 28, 2024 | 102.30 | 104.00 | 96.00 | 100.00 | 100.00 | 33,148 |
Feb 26, 2024 | 100.00 | 104.00 | 100.00 | 102.30 | 102.30 | 5,119 |
Feb 25, 2024 | 101.20 | 104.00 | 99.00 | 100.90 | 100.90 | 35,073 |
Feb 22, 2024 | 102.80 | 110.00 | 95.00 | 101.20 | 101.20 | 79,896 |
Feb 21, 2024 | 112.00 | 112.00 | 101.00 | 102.80 | 102.80 | 36,259 |
Feb 20, 2024 | 110.70 | 112.90 | 107.00 | 109.80 | 109.80 | 10,011 |
Feb 19, 2024 | 108.50 | 112.90 | 109.00 | 110.70 | 110.70 | 21,788 |
Feb 18, 2024 | 106.00 | 115.00 | 106.00 | 108.50 | 108.50 | 38,476 |
Feb 15, 2024 | 109.00 | 116.90 | 106.00 | 114.30 | 114.30 | 80,733 |
Feb 14, 2024 | 114.70 | 117.40 | 109.10 | 111.10 | 111.10 | 28,374 |
Feb 13, 2024 | 118.50 | 118.50 | 107.00 | 114.70 | 114.70 | 40,625 |
Feb 12, 2024 | 120.00 | 120.00 | 116.00 | 118.20 | 118.20 | 11,914 |
Feb 11, 2024 | 118.70 | 120.00 | 117.00 | 118.00 | 118.00 | 1,452 |
Feb 8, 2024 | 118.80 | 120.00 | 118.00 | 118.70 | 118.70 | 1,681 |
Feb 7, 2024 | 114.80 | 121.00 | 110.00 | 115.70 | 115.70 | 18,157 |
Feb 6, 2024 | 121.60 | 122.00 | 112.00 | 114.80 | 114.80 | 12,938 |
Feb 5, 2024 | 115.10 | 127.90 | 115.10 | 121.60 | 121.60 | 9,386 |
Feb 4, 2024 | 121.10 | 129.70 | 112.10 | 124.30 | 124.30 | 12,014 |
Feb 1, 2024 | 113.40 | 132.00 | 113.40 | 121.10 | 121.10 | 10,181 |
Jan 31, 2024 | 116.00 | 123.90 | 116.00 | 119.30 | 119.30 | 27,084 |
Jan 30, 2024 | 121.00 | 124.90 | 120.10 | 121.40 | 121.40 | 5,050 |
Jan 29, 2024 | 122.40 | 133.00 | 116.00 | 121.00 | 121.00 | 34,808 |
Jan 28, 2024 | 129.60 | 131.90 | 121.00 | 122.40 | 122.40 | 7,198 |
Jan 25, 2024 | 126.50 | 135.00 | 120.20 | 129.60 | 129.60 | 3,605 |
Jan 24, 2024 | 136.00 | 136.00 | 124.90 | 126.50 | 126.50 | 8,454 |
Jan 23, 2024 | 127.20 | 134.90 | 120.00 | 121.50 | 121.50 | 49,973 |
Jan 22, 2024 | 135.20 | 133.60 | 125.00 | 127.20 | 127.20 | 10,009 |
Jan 21, 2024 | 135.90 | 135.30 | 135.00 | 135.20 | 135.20 | 1,400 |
Jan 18, 2024 | 136.00 | 139.40 | 129.10 | 135.90 | 135.90 | 6,101 |
Jan 17, 2024 | 136.20 | 136.20 | 129.30 | 131.20 | 131.20 | 9,616 |
Jan 16, 2024 | 138.90 | 139.70 | 136.00 | 136.20 | 136.20 | 10,812 |
Jan 15, 2024 | 140.80 | 141.00 | 132.50 | 138.90 | 138.90 | 2,805 |
Jan 14, 2024 | 133.90 | 143.30 | 128.00 | 140.80 | 140.80 | 7,024 |
Jan 11, 2024 | 135.00 | 140.00 | 128.30 | 133.90 | 133.90 | 6,722 |
Jan 10, 2024 | 139.90 | 144.00 | 131.00 | 135.00 | 135.00 | 59,241 |
Jan 9, 2024 | 136.00 | 144.00 | 135.20 | 139.90 | 139.90 | 56,195 |
Jan 8, 2024 | 127.70 | 140.00 | 127.70 | 136.00 | 136.00 | 16,792 |
Jan 7, 2024 | 134.10 | 144.00 | 126.00 | 138.30 | 138.30 | 22,407 |
Jan 4, 2024 | 138.70 | 143.90 | 127.00 | 134.10 | 134.10 | 17,574 |
Jan 3, 2024 | 144.90 | 144.90 | 135.00 | 138.70 | 138.70 | 33,035 |
Jan 2, 2024 | 141.80 | 149.90 | 130.00 | 131.30 | 131.30 | 64,354 |
Jan 1, 2024 | 135.00 | 159.00 | 115.00 | 141.80 | 141.80 | 115,129 |
Dec 31, 2023 | 133.00 | 133.00 | 117.10 | 127.20 | 127.20 | 19,980 |
Dec 28, 2023 | 130.00 | 130.00 | 118.00 | 125.60 | 125.60 | 33,706 |
Dec 27, 2023 | 133.00 | 134.30 | 118.00 | 123.20 | 123.20 | 15,761 |
Dec 26, 2023 | 133.80 | 136.00 | 133.80 | 134.30 | 134.30 | 5,618 |
Dec 25, 2023 | 127.60 | 133.90 | 115.00 | 128.20 | 128.20 | 11,948 |
Dec 24, 2023 | 124.00 | 133.00 | 124.00 | 127.60 | 127.60 | 3,509 |
Dec 21, 2023 | 118.00 | 134.00 | 114.00 | 125.30 | 125.30 | 4,226 |
Dec 20, 2023 | 140.00 | 140.00 | 130.00 | 133.70 | 133.70 | 7,666 |
Dec 19, 2023 | 126.00 | 136.00 | 126.00 | 130.10 | 130.10 | 36,718 |
Dec 18, 2023 | 113.20 | 137.00 | 113.20 | 125.50 | 125.50 | 70,689 |
Dec 17, 2023 | 120.00 | 120.00 | 106.10 | 113.20 | 113.20 | 6,911 |
Dec 14, 2023 | 122.90 | 122.90 | 108.00 | 112.60 | 112.60 | 36,916 |
Dec 13, 2023 | 131.10 | 139.00 | 106.60 | 115.50 | 115.50 | 105,735 |
Dec 12, 2023 | 161.00 | 166.00 | 128.00 | 133.80 | 133.80 | 79,663 |
Dec 11, 2023 | 162.90 | 162.00 | 156.10 | 161.00 | 161.00 | 655 |
Dec 10, 2023 | 162.20 | 163.90 | 163.90 | 162.90 | 162.90 | 503 |
Dec 7, 2023 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
Dec 6, 2023 | 152.70 | 169.90 | 152.00 | 162.20 | 162.20 | 16,735 |
Dec 5, 2023 | 139.30 | 155.00 | 139.30 | 152.70 | 152.70 | 58,707 |
Dec 4, 2023 | 151.40 | 152.00 | 134.00 | 139.30 | 139.30 | 7,346 |
Dec 3, 2023 | 148.60 | 158.00 | 148.50 | 151.40 | 151.40 | 431 |
Nov 30, 2023 | 151.30 | 156.00 | 136.00 | 148.60 | 148.60 | 2,409 |
Nov 29, 2023 | 156.00 | 156.00 | 146.00 | 151.30 | 151.30 | 61 |
Nov 28, 2023 | 150.00 | 159.60 | 150.00 | 151.10 | 151.10 | 250 |
Nov 27, 2023 | 146.60 | 160.00 | 160.00 | 150.00 | 150.00 | 250 |
Nov 26, 2023 | 145.30 | 164.80 | 139.00 | 146.60 | 146.60 | 2,294 |
Nov 23, 2023 | 140.00 | 155.90 | 139.00 | 145.30 | 145.30 | 4,665 |
Nov 22, 2023 | 147.50 | 156.00 | 123.00 | 140.90 | 140.90 | 27,002 |
Nov 21, 2023 | 158.10 | 152.00 | 151.00 | 151.30 | 151.30 | 16,231 |
Nov 20, 2023 | 169.10 | 178.90 | 155.00 | 158.10 | 158.10 | 22,125 |
Nov 19, 2023 | 174.10 | 183.50 | 165.00 | 169.10 | 169.10 | 18,965 |
Nov 16, 2023 | 185.00 | 185.00 | 173.00 | 174.10 | 174.10 | 2,960 |
Nov 15, 2023 | 189.60 | 185.00 | 185.00 | 185.00 | 185.00 | 4,216 |
Nov 14, 2023 | 186.20 | 189.70 | 189.60 | 189.60 | 189.60 | 1,553 |
Nov 13, 2023 | 178.60 | 192.80 | 183.70 | 186.20 | 186.20 | 991 |
Nov 12, 2023 | 172.00 | 183.90 | 183.00 | 178.60 | 178.60 | 579 |
Nov 9, 2023 | 182.00 | 182.00 | 171.20 | 172.00 | 172.00 | 17,463 |
Nov 8, 2023 | 178.40 | 179.80 | 171.00 | 174.40 | 174.40 | 10,804 |
Nov 7, 2023 | 174.90 | 192.90 | 172.00 | 178.40 | 178.40 | 7,675 |
Nov 6, 2023 | 180.00 | 199.80 | 170.40 | 174.90 | 174.90 | 10,288 |
Nov 5, 2023 | 201.70 | 197.90 | 181.00 | 185.80 | 185.80 | 10,355 |
Nov 2, 2023 | 201.00 | 207.90 | 200.00 | 201.70 | 201.70 | 5,855 |
Nov 1, 2023 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
Oct 31, 2023 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
Oct 30, 2023 | 198.10 | 213.60 | 200.00 | 205.60 | 205.60 | 6,714 |
Oct 29, 2023 | 188.70 | 204.80 | 197.00 | 198.10 | 198.10 | 4,034 |
Oct 26, 2023 | 206.70 | 212.60 | 182.00 | 188.70 | 188.70 | 33,399 |
Oct 25, 2023 | 192.10 | 224.00 | 192.10 | 206.70 | 206.70 | 4,119 |
Oct 24, 2023 | 196.10 | 196.10 | 191.00 | 194.80 | 194.80 | 5,981 |
Oct 23, 2023 | 198.00 | 205.90 | 195.10 | 198.00 | 198.00 | 5,851 |
Oct 22, 2023 | 219.60 | 219.60 | 201.00 | 205.90 | 205.90 | 5,551 |
Oct 19, 2023 | 239.40 | 225.00 | 205.10 | 219.60 | 219.60 | 14,882 |
Oct 18, 2023 | 240.60 | 250.00 | 216.00 | 239.40 | 239.40 | 6,694 |
Oct 17, 2023 | 255.70 | 245.00 | 238.40 | 240.60 | 240.60 | 9,123 |
Oct 16, 2023 | 250.00 | 260.00 | 250.00 | 255.70 | 255.70 | 4,250 |
Oct 15, 2023 | 249.60 | 252.00 | 249.60 | 250.00 | 250.00 | 1,980 |
Oct 12, 2023 | 240.30 | 258.00 | 240.30 | 249.60 | 249.60 | 5,543 |
Oct 11, 2023 | 230.20 | 250.00 | 232.00 | 240.30 | 240.30 | 6,483 |
Oct 10, 2023 | 205.50 | 267.00 | 217.00 | 230.20 | 230.20 | 20,694 |
Oct 9, 2023 | 217.10 | 217.00 | 202.30 | 205.50 | 205.50 | 1,218 |
Oct 8, 2023 | 237.10 | 237.10 | 201.00 | 217.10 | 217.10 | 7,477 |
Oct 5, 2023 | 238.30 | 238.50 | 228.10 | 237.10 | 237.10 | 5,798 |
Oct 4, 2023 | 263.30 | 259.90 | 215.00 | 238.30 | 238.30 | 17,368 |
Oct 3, 2023 | 234.60 | 279.90 | 235.00 | 263.30 | 263.30 | 38,495 |
Oct 2, 2023 | 229.50 | 238.00 | 230.00 | 234.60 | 234.60 | 3,370 |
Oct 1, 2023 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | - |
Sep 28, 2023 | 218.40 | 218.00 | 207.50 | 218.20 | 218.20 | 290 |
Sep 27, 2023 | 201.00 | 218.50 | 201.00 | 218.40 | 218.40 | 1,005 |
Sep 26, 2023 | 221.20 | 221.20 | 200.10 | 219.70 | 219.70 | 352 |
Sep 21, 2023 | 206.80 | 224.00 | 210.00 | 221.20 | 221.20 | 11,406 |
Sep 20, 2023 | 219.90 | 224.00 | 205.00 | 206.80 | 206.80 | 26,757 |
Sep 19, 2023 | 216.10 | 219.90 | 205.10 | 205.70 | 205.70 | 2,868 |
Sep 18, 2023 | 213.40 | 224.00 | 206.00 | 216.10 | 216.10 | 4,300 |
Sep 14, 2023 | 206.00 | 226.00 | 206.00 | 213.40 | 213.40 | 4,908 |
Sep 13, 2023 | 216.80 | 239.00 | 207.00 | 213.10 | 213.10 | 9,540 |
Sep 12, 2023 | 233.10 | 228.00 | 210.00 | 216.80 | 216.80 | 6,738 |
Sep 11, 2023 | 233.00 | 239.00 | 216.10 | 233.10 | 233.10 | 2,707 |
Sep 10, 2023 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
Sep 7, 2023 | 215.30 | 239.00 | 215.30 | 233.00 | 233.00 | 15,009 |
Sep 6, 2023 | 215.10 | 230.00 | 215.10 | 225.70 | 225.70 | 2,466 |
Sep 5, 2023 | 200.00 | 239.00 | 196.00 | 224.80 | 224.80 | 39,643 |
Sep 4, 2023 | 250.00 | 250.00 | 200.00 | 206.00 | 206.00 | 78,225 |
Sep 3, 2023 | 1:6 Stock Splits | |||||
Sep 3, 2023 | 277.20 | 277.00 | 250.00 | 258.00 | 258.00 | 13,895 |
Aug 31, 2023 | 270.00 | 280.80 | 270.00 | 277.20 | 277.20 | 6,546 |
Aug 30, 2023 | 256.80 | 281.40 | 256.20 | 264.60 | 264.60 | 2,659 |
Aug 29, 2023 | 272.40 | 281.40 | 246.60 | 256.80 | 256.80 | 7,450 |
Aug 28, 2023 | 273.60 | 281.40 | 270.00 | 272.40 | 272.40 | 3,465 |
Aug 27, 2023 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | 25 |
Aug 24, 2023 | 265.20 | 285.00 | 269.40 | 273.60 | 273.60 | 2,117 |
Aug 23, 2023 | 265.80 | 269.40 | 264.00 | 265.20 | 265.20 | 683 |
Aug 22, 2023 | 251.40 | 270.00 | 263.40 | 265.80 | 265.80 | 1,938 |
Aug 21, 2023 | 247.80 | 258.00 | 243.00 | 251.40 | 251.40 | 6,650 |
Aug 20, 2023 | 264.00 | 264.00 | 239.40 | 247.80 | 247.80 | 9,542 |
Aug 17, 2023 | 263.40 | 282.00 | 244.20 | 252.60 | 252.60 | 17,057 |
Aug 16, 2023 | 261.60 | 286.80 | 252.60 | 263.40 | 263.40 | 5,462 |
Aug 15, 2023 | 276.00 | 286.20 | 265.80 | 282.60 | 282.60 | 4,393 |
Aug 14, 2023 | 277.80 | 288.00 | 261.60 | 276.00 | 276.00 | 44,391 |
Aug 13, 2023 | 263.40 | 279.00 | 263.40 | 276.60 | 276.60 | 4,608 |
Aug 10, 2023 | 264.00 | 275.40 | 258.00 | 263.40 | 263.40 | 2,200 |
Aug 9, 2023 | 264.00 | 275.40 | 255.00 | 264.00 | 264.00 | 17,731 |
Aug 8, 2023 | 277.80 | 277.80 | 251.40 | 264.00 | 264.00 | 3,710 |
Aug 7, 2023 | 267.00 | 273.00 | 258.00 | 266.40 | 266.40 | 3,670 |
Aug 6, 2023 | 264.00 | 282.00 | 264.00 | 267.00 | 267.00 | 12,393 |
Aug 3, 2023 | 272.40 | 281.40 | 253.80 | 258.60 | 258.60 | 7,328 |
Aug 2, 2023 | 283.80 | 283.80 | 266.40 | 272.40 | 272.40 | 23,337 |
Aug 1, 2023 | 312.00 | 312.00 | 282.00 | 283.80 | 283.80 | 24,779 |
Jul 31, 2023 | 275.40 | 311.40 | 276.00 | 293.40 | 293.40 | 37,724 |
Jul 30, 2023 | 276.00 | 287.40 | 268.80 | 275.40 | 275.40 | 7,079 |
Jul 26, 2023 | 288.00 | 288.00 | 270.00 | 276.00 | 276.00 | 17,667 |
Jul 25, 2023 | 288.00 | 298.20 | 281.40 | 288.60 | 288.60 | 1,819 |
Jul 24, 2023 | 297.00 | 300.00 | 275.40 | 288.00 | 288.00 | 10,082 |
Jul 23, 2023 | 295.20 | 295.20 | 271.20 | 279.60 | 279.60 | 11,959 |
Jul 20, 2023 | 312.00 | 316.80 | 294.00 | 295.20 | 295.20 | 21,945 |
Jul 19, 2023 | 335.40 | 335.40 | 300.00 | 308.40 | 308.40 | 1,894 |
Jul 18, 2023 | 331.80 | 325.80 | 304.20 | 311.40 | 311.40 | 6,218 |
Jul 17, 2023 | 333.60 | 346.80 | 324.00 | 331.80 | 331.80 | 2,606 |
Jul 16, 2023 | 330.60 | 346.80 | 324.60 | 333.60 | 333.60 | 5,600 |
Jul 13, 2023 | 343.20 | 348.00 | 325.20 | 330.60 | 330.60 | 1,945 |
Jul 12, 2023 | 318.60 | 348.00 | 318.00 | 343.20 | 343.20 | 18,550 |
Jul 11, 2023 | 336.00 | 336.60 | 306.00 | 321.00 | 321.00 | 3,481 |
Jul 10, 2023 | 336.00 | 336.00 | 312.00 | 318.60 | 318.60 | 17,038 |
Jul 9, 2023 | 1:6 Stock Splits | |||||
Jul 9, 2023 | 336.00 | 346.80 | 336.00 | 336.60 | 336.60 | 3,066 |
Jul 6, 2023 | 301.20 | 348.00 | 300.60 | 336.00 | 336.00 | 37,401 |
Jul 5, 2023 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | - |
Jul 4, 2023 | 306.00 | 325.20 | 306.00 | 321.60 | 321.60 | 7,068 |
Jul 3, 2023 | 347.40 | 354.60 | 303.60 | 310.80 | 310.80 | 97,732 |
Jul 2, 2023 | 294.00 | 360.00 | 313.20 | 335.40 | 335.40 | 158,674 |
Jun 29, 2023 | 287.40 | 311.40 | 277.80 | 294.00 | 294.00 | 14,853 |
Jun 28, 2023 | 288.00 | 288.00 | 286.80 | 287.40 | 287.40 | 9,964 |
Jun 27, 2023 | 279.60 | 287.40 | 276.00 | 276.00 | 276.00 | 12,416 |
Jun 26, 2023 | 288.60 | 295.80 | 276.00 | 279.60 | 279.60 | 4,109 |
Jun 25, 2023 | 285.00 | 296.40 | 293.40 | 288.60 | 288.60 | 210 |
Jun 22, 2023 | 313.20 | 313.20 | 273.60 | 285.00 | 285.00 | 14,582 |
Jun 21, 2023 | 297.00 | 311.40 | 282.00 | 289.80 | 289.80 | 8,365 |
Jun 20, 2023 | 301.20 | 313.80 | 294.00 | 297.00 | 297.00 | 20,285 |
Jun 19, 2023 | 300.60 | 316.80 | 295.20 | 301.20 | 301.20 | 6,790 |
Jun 18, 2023 | 309.00 | 318.00 | 294.00 | 297.00 | 297.00 | 16,550 |
Jun 15, 2023 | 303.60 | 318.00 | 303.60 | 309.00 | 309.00 | 6,548 |
Jun 14, 2023 | 317.40 | 316.80 | 294.00 | 303.60 | 303.60 | 3,388 |
Jun 13, 2023 | 324.00 | 318.00 | 317.40 | 317.40 | 317.40 | 5,833 |
Jun 12, 2023 | 313.20 | 330.00 | 324.00 | 324.00 | 324.00 | 1,351 |
Jun 11, 2023 | 327.00 | 324.00 | 312.00 | 313.20 | 313.20 | 12,138 |
Jun 8, 2023 | 324.60 | 336.00 | 324.60 | 327.00 | 327.00 | 1,047 |
Jun 7, 2023 | 319.80 | 334.20 | 313.20 | 324.60 | 324.60 | 8,453 |
Jun 6, 2023 | 318.60 | 334.80 | 310.20 | 319.80 | 319.80 | 3,589 |
Jun 5, 2023 | 318.60 | 336.00 | 318.00 | 318.60 | 318.60 | 8,604 |
Jun 4, 2023 | 313.20 | 336.00 | 313.20 | 318.60 | 318.60 | 1,871 |
Jun 1, 2023 | 313.20 | 336.00 | 306.00 | 313.20 | 313.20 | 10,575 |
May 31, 2023 | 336.00 | 336.00 | 276.00 | 309.60 | 309.60 | 12,705 |
May 30, 2023 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 595 |
May 29, 2023 | 342.00 | 342.00 | 315.60 | 334.80 | 334.80 | 378 |
May 28, 2023 | 331.20 | 344.40 | 306.60 | 330.60 | 330.60 | 5,761 |
May 24, 2023 | 340.20 | 340.20 | 307.80 | 331.20 | 331.20 | 18,876 |
May 23, 2023 | 345.60 | 344.40 | 306.60 | 340.20 | 340.20 | 4,198 |
May 22, 2023 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - |
May 21, 2023 | 346.20 | 345.00 | 345.00 | 345.60 | 345.60 | 138 |
May 18, 2023 | 336.00 | 346.20 | 345.60 | 346.20 | 346.20 | 1,816 |
May 17, 2023 | 346.80 | 346.80 | 325.20 | 336.00 | 336.00 | 16,787 |
May 16, 2023 | 346.20 | 352.80 | 270.60 | 323.40 | 323.40 | 30,947 |
May 15, 2023 | 349.20 | 349.20 | 343.20 | 346.20 | 346.20 | 4,188 |
May 14, 2023 | 352.20 | 353.40 | 348.00 | 349.20 | 349.20 | 816 |
May 11, 2023 | 341.40 | 356.40 | 343.80 | 352.20 | 352.20 | 957 |
May 10, 2023 | 348.60 | 355.80 | 325.80 | 341.40 | 341.40 | 3,619 |
May 9, 2023 | 351.00 | 351.00 | 330.60 | 348.60 | 348.60 | 1,818 |
May 8, 2023 | 343.20 | 356.40 | 345.00 | 351.00 | 351.00 | 3,434 |
May 7, 2023 | 337.80 | 360.00 | 339.00 | 343.20 | 343.20 | 2,831 |
May 4, 2023 | 349.20 | 346.20 | 336.00 | 337.80 | 337.80 | 5,524 |
May 3, 2023 | 358.20 | 355.20 | 348.00 | 349.20 | 349.20 | 2,373 |
May 2, 2023 | 360.00 | 359.40 | 355.80 | 358.20 | 358.20 | 250 |
May 1, 2023 | 360.00 | 372.00 | 353.40 | 360.00 | 360.00 | 7,209 |
Apr 30, 2023 | 361.80 | 369.60 | 357.00 | 360.00 | 360.00 | 1,260 |
Apr 27, 2023 | 372.00 | 372.00 | 349.20 | 361.80 | 361.80 | 10,850 |
Apr 24, 2023 | 370.80 | 371.40 | 360.00 | 367.80 | 367.80 | 1,850 |
Apr 23, 2023 | 352.80 | 372.00 | 355.80 | 370.80 | 370.80 | 5,688 |
Apr 20, 2023 | 352.80 | 364.80 | 352.80 | 352.80 | 352.80 | 141 |
Apr 19, 2023 | 356.40 | 366.00 | 342.00 | 352.80 | 352.80 | 9,239 |
Apr 18, 2023 | 372.00 | 372.00 | 342.00 | 356.40 | 356.40 | 5,058 |