Tel Aviv - Delayed Quote • ILA
Allot Ltd. (ALLT.TA)
At close: April 25 at 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 | 804.00 | 799.00 | 792.80 | 795.50 | 795.50 | 966 |
| Apr 24, 2024 | 805.00 | 805.00 | 792.10 | 804.00 | 804.00 | 9,833 |
| Apr 21, 2024 | 780.10 | 804.80 | 772.10 | 789.60 | 789.60 | 5,946 |
| Apr 18, 2024 | 796.30 | 795.20 | 772.00 | 780.10 | 780.10 | 1,431 |
| Apr 17, 2024 | 792.60 | 804.90 | 771.80 | 796.30 | 796.30 | 4,496 |
| Apr 16, 2024 | 796.50 | 800.00 | 780.00 | 792.60 | 792.60 | 7,058 |
| Apr 15, 2024 | 799.60 | 814.90 | 785.00 | 800.60 | 800.60 | 7,722 |
| Apr 14, 2024 | 790.20 | 814.40 | 789.10 | 799.60 | 799.60 | 3,024 |
| Apr 11, 2024 | 809.20 | 829.90 | 774.00 | 790.20 | 790.20 | 15,176 |
| Apr 10, 2024 | 852.90 | 860.00 | 801.10 | 809.20 | 809.20 | 20,983 |
| Apr 9, 2024 | 855.40 | 856.50 | 835.40 | 852.90 | 852.90 | 2,813 |
| Apr 8, 2024 | 854.90 | 864.80 | 826.90 | 855.40 | 855.40 | 4,633 |
| Apr 4, 2024 | 845.00 | 859.90 | 818.70 | 844.30 | 844.30 | 31,071 |
| Apr 3, 2024 | 801.10 | 811.50 | 801.00 | 801.90 | 801.90 | 5,754 |
| Apr 2, 2024 | 826.60 | 829.00 | 801.00 | 816.50 | 816.50 | 2,467 |
| Apr 1, 2024 | 868.00 | 868.00 | 812.50 | 826.60 | 826.60 | 13,362 |
| Mar 31, 2024 | 839.90 | 874.70 | 839.90 | 868.00 | 868.00 | 9,938 |
| Mar 28, 2024 | 778.90 | 815.00 | 786.40 | 802.30 | 802.30 | 9,537 |
| Mar 27, 2024 | 783.40 | 788.20 | 772.90 | 778.90 | 778.90 | 2,048 |
| Mar 26, 2024 | 803.90 | 790.00 | 775.00 | 783.40 | 783.40 | 2,564 |
| Mar 25, 2024 | 796.00 | 815.00 | 785.10 | 803.90 | 803.90 | 6,266 |
| Mar 21, 2024 | 796.20 | 809.10 | 770.20 | 785.80 | 785.80 | 17,128 |
| Mar 20, 2024 | 825.40 | 825.40 | 790.10 | 796.20 | 796.20 | 5,020 |
| Mar 19, 2024 | 806.90 | 828.70 | 820.60 | 825.40 | 825.40 | 492 |
| Mar 18, 2024 | 803.90 | 811.60 | 795.00 | 806.90 | 806.90 | 3,634 |
| Mar 17, 2024 | 790.00 | 812.70 | 790.00 | 803.90 | 803.90 | 5,873 |
| Mar 14, 2024 | 834.70 | 851.20 | 815.50 | 824.40 | 824.40 | 3,777 |
| Mar 13, 2024 | 806.80 | 850.00 | 810.00 | 834.70 | 834.70 | 6,464 |
| Mar 12, 2024 | 780.00 | 809.90 | 779.20 | 806.80 | 806.80 | 24,025 |
| Mar 11, 2024 | 763.30 | 784.90 | 747.10 | 765.50 | 765.50 | 5,632 |
| Mar 10, 2024 | 770.00 | 770.00 | 755.30 | 763.30 | 763.30 | 1,252 |
| Mar 7, 2024 | 755.40 | 760.00 | 739.30 | 750.70 | 750.70 | 8,018 |
| Mar 6, 2024 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | - |
| Mar 5, 2024 | 751.00 | 762.50 | 739.60 | 747.00 | 747.00 | 12,805 |
| Mar 4, 2024 | 745.80 | 765.50 | 750.00 | 754.40 | 754.40 | 10,577 |
| Mar 3, 2024 | 730.00 | 753.00 | 730.00 | 745.80 | 745.80 | 7,663 |
| Feb 29, 2024 | 730.00 | 740.10 | 727.30 | 730.30 | 730.30 | 55,096 |
| Feb 28, 2024 | 710.00 | 717.40 | 690.00 | 712.40 | 712.40 | 21,258 |
| Feb 26, 2024 | 662.80 | 682.00 | 662.80 | 676.30 | 676.30 | 8,212 |
| Feb 25, 2024 | 695.50 | 699.50 | 658.30 | 662.80 | 662.80 | 16,387 |
| Feb 22, 2024 | 683.90 | 710.00 | 685.00 | 695.50 | 695.50 | 7,186 |
| Feb 21, 2024 | 690.80 | 710.00 | 680.00 | 683.90 | 683.90 | 22,050 |
| Feb 20, 2024 | 692.60 | 704.00 | 682.40 | 690.80 | 690.80 | 8,087 |
| Feb 19, 2024 | 674.40 | 708.20 | 680.20 | 692.60 | 692.60 | 4,781 |
| Feb 18, 2024 | 670.00 | 691.00 | 658.90 | 674.40 | 674.40 | 5,841 |
| Feb 15, 2024 | 694.50 | 698.90 | 620.00 | 629.80 | 629.80 | 48,202 |
| Feb 14, 2024 | 694.80 | 714.90 | 681.10 | 694.50 | 694.50 | 50,466 |
| Feb 13, 2024 | 709.90 | 709.90 | 690.10 | 694.80 | 694.80 | 42,083 |
| Feb 12, 2024 | 781.00 | 782.00 | 744.00 | 762.90 | 762.90 | 9,223 |
| Feb 11, 2024 | 712.00 | 825.90 | 712.00 | 772.60 | 772.60 | 28,780 |
| Feb 8, 2024 | 672.20 | 682.00 | 667.10 | 679.60 | 679.60 | 1,409 |
| Feb 7, 2024 | 667.70 | 682.60 | 657.00 | 672.20 | 672.20 | 6,301 |
| Feb 6, 2024 | 689.00 | 683.40 | 653.20 | 667.70 | 667.70 | 14,186 |
| Feb 5, 2024 | 692.50 | 701.80 | 671.00 | 689.00 | 689.00 | 12,094 |
| Feb 4, 2024 | 671.00 | 700.00 | 671.00 | 692.50 | 692.50 | 22,950 |
| Feb 1, 2024 | 641.20 | 660.00 | 641.10 | 660.00 | 660.00 | 32,910 |
| Jan 31, 2024 | 636.90 | 644.60 | 636.90 | 641.20 | 641.20 | 2,313 |
| Jan 30, 2024 | 638.00 | 640.80 | 632.20 | 636.90 | 636.90 | 3,192 |
| Jan 29, 2024 | 655.70 | 655.60 | 623.00 | 638.00 | 638.00 | 27,606 |
| Jan 28, 2024 | 651.30 | 657.50 | 651.30 | 655.70 | 655.70 | 3,194 |
| Jan 25, 2024 | 658.40 | 678.00 | 643.80 | 651.30 | 651.30 | 15,994 |
| Jan 24, 2024 | 655.00 | 678.90 | 653.80 | 657.60 | 657.60 | 45,778 |
| Jan 23, 2024 | 610.10 | 650.00 | 610.10 | 649.30 | 649.30 | 16,011 |
| Jan 22, 2024 | 604.80 | 616.00 | 603.40 | 610.10 | 610.10 | 5,659 |
| Jan 21, 2024 | 600.00 | 612.00 | 590.00 | 604.80 | 604.80 | 17,085 |
| Jan 18, 2024 | 580.00 | 610.00 | 580.00 | 600.00 | 600.00 | 13,472 |
| Jan 17, 2024 | 569.20 | 577.30 | 567.20 | 573.40 | 573.40 | 3,861 |
| Jan 16, 2024 | 586.80 | 587.30 | 552.30 | 569.20 | 569.20 | 13,232 |
| Jan 15, 2024 | 567.60 | 593.30 | 569.50 | 586.80 | 586.80 | 7,013 |
| Jan 14, 2024 | 553.80 | 569.80 | 553.80 | 567.60 | 567.60 | 3,061 |
| Jan 11, 2024 | 558.00 | 580.00 | 550.00 | 553.80 | 553.80 | 43,761 |
| Jan 10, 2024 | 569.50 | 568.00 | 558.70 | 560.40 | 560.40 | 15,025 |
| Jan 9, 2024 | 570.20 | 572.70 | 562.30 | 569.50 | 569.50 | 16,151 |
| Jan 8, 2024 | 566.20 | 580.80 | 566.20 | 570.20 | 570.20 | 11,352 |
| Jan 7, 2024 | 579.40 | 592.00 | 565.00 | 579.60 | 579.60 | 11,305 |
| Jan 4, 2024 | 598.40 | 594.90 | 575.00 | 579.40 | 579.40 | 8,914 |
| Jan 3, 2024 | 611.80 | 611.80 | 587.10 | 598.40 | 598.40 | 6,622 |
| Jan 2, 2024 | 605.70 | 619.00 | 592.40 | 611.80 | 611.80 | 10,023 |
| Jan 1, 2024 | 589.10 | 608.90 | 589.10 | 605.70 | 605.70 | 3,825 |
| Dec 31, 2023 | 574.80 | 594.00 | 574.80 | 589.10 | 589.10 | 15,112 |
| Dec 28, 2023 | 570.00 | 585.40 | 569.20 | 574.80 | 574.80 | 62,332 |
| Dec 27, 2023 | 583.40 | 594.90 | 557.30 | 585.40 | 585.40 | 39,737 |
| Dec 26, 2023 | 574.00 | 587.20 | 574.00 | 583.40 | 583.40 | 21,145 |
| Dec 25, 2023 | 542.00 | 583.00 | 542.00 | 574.20 | 574.20 | 16,792 |
| Dec 24, 2023 | 567.30 | 597.30 | 567.30 | 575.00 | 575.00 | 8,491 |
| Dec 21, 2023 | 564.70 | 575.40 | 562.10 | 567.30 | 567.30 | 25,255 |
| Dec 20, 2023 | 550.00 | 573.50 | 550.00 | 564.70 | 564.70 | 38,746 |
| Dec 19, 2023 | 518.40 | 549.00 | 531.20 | 540.60 | 540.60 | 22,549 |
| Dec 18, 2023 | 512.20 | 528.80 | 509.00 | 518.40 | 518.40 | 43,018 |
| Dec 17, 2023 | 507.10 | 522.00 | 506.20 | 512.20 | 512.20 | 11,708 |
| Dec 14, 2023 | 514.10 | 548.80 | 534.00 | 543.80 | 543.80 | 29,525 |
| Dec 13, 2023 | 500.40 | 522.30 | 500.40 | 514.10 | 514.10 | 25,879 |
| Dec 12, 2023 | 493.10 | 503.60 | 492.90 | 500.40 | 500.40 | 15,010 |
| Dec 11, 2023 | 486.00 | 502.00 | 482.00 | 493.10 | 493.10 | 12,020 |
| Dec 10, 2023 | 463.50 | 488.00 | 463.50 | 486.00 | 486.00 | 12,235 |
| Dec 7, 2023 | 486.40 | 480.60 | 457.30 | 463.50 | 463.50 | 25,547 |
| Dec 6, 2023 | 491.30 | 492.70 | 478.50 | 486.40 | 486.40 | 21,929 |
| Dec 5, 2023 | 488.50 | 499.50 | 480.30 | 491.30 | 491.30 | 10,284 |
| Dec 4, 2023 | 492.90 | 505.00 | 492.00 | 497.10 | 497.10 | 10,133 |
| Dec 3, 2023 | 501.00 | 502.10 | 488.60 | 492.90 | 492.90 | 7,046 |
| Nov 30, 2023 | 482.80 | 513.80 | 490.90 | 502.90 | 502.90 | 20,910 |
| Nov 29, 2023 | 497.50 | 497.50 | 472.00 | 482.80 | 482.80 | 18,172 |
| Nov 28, 2023 | 505.00 | 506.60 | 491.70 | 497.50 | 497.50 | 11,812 |
| Nov 27, 2023 | 507.90 | 512.20 | 503.00 | 508.40 | 508.40 | 5,221 |
| Nov 26, 2023 | 500.00 | 515.60 | 500.00 | 507.90 | 507.90 | 6,972 |
| Nov 23, 2023 | 500.00 | 501.70 | 495.00 | 498.60 | 498.60 | 10,819 |
| Nov 22, 2023 | 517.50 | 517.50 | 501.00 | 505.30 | 505.30 | 11,557 |
| Nov 21, 2023 | 527.80 | 521.30 | 515.00 | 517.50 | 517.50 | 7,456 |
| Nov 20, 2023 | 543.20 | 548.80 | 523.00 | 527.80 | 527.80 | 32,630 |
| Nov 19, 2023 | 557.30 | 563.00 | 542.50 | 543.20 | 543.20 | 9,018 |
| Nov 16, 2023 | 637.00 | 637.00 | 541.80 | 557.30 | 557.30 | 55,168 |
| Nov 15, 2023 | 591.10 | 617.70 | 585.70 | 609.10 | 609.10 | 22,933 |
| Nov 14, 2023 | 585.80 | 602.50 | 569.00 | 591.10 | 591.10 | 6,400 |
| Nov 13, 2023 | 575.90 | 590.40 | 575.00 | 585.80 | 585.80 | 6,663 |
| Nov 12, 2023 | 552.80 | 579.90 | 567.00 | 575.90 | 575.90 | 13,098 |
| Nov 9, 2023 | 574.70 | 580.10 | 540.00 | 552.80 | 552.80 | 46,628 |
| Nov 8, 2023 | 566.90 | 583.90 | 566.90 | 574.70 | 574.70 | 54,113 |
| Nov 7, 2023 | 590.00 | 577.00 | 557.00 | 566.90 | 566.90 | 52,748 |
| Nov 6, 2023 | 612.80 | 629.00 | 585.70 | 590.00 | 590.00 | 39,277 |
| Nov 5, 2023 | 637.00 | 637.90 | 609.00 | 612.80 | 612.80 | 62,556 |
| Nov 2, 2023 | 704.00 | 721.40 | 638.10 | 638.10 | 638.10 | 709,596 |
| Nov 1, 2023 | 728.00 | 738.30 | 716.00 | 725.30 | 725.30 | 13,556 |
| Oct 31, 2023 | 734.40 | 734.40 | 734.40 | 734.40 | 734.40 | - |
| Oct 30, 2023 | 738.60 | 748.00 | 732.00 | 734.40 | 734.40 | 52,845 |
| Oct 29, 2023 | 741.70 | 768.90 | 735.00 | 738.60 | 738.60 | 9,556 |
| Oct 26, 2023 | 760.00 | 760.40 | 731.80 | 741.70 | 741.70 | 11,557 |
| Oct 25, 2023 | 777.20 | 777.00 | 765.00 | 770.20 | 770.20 | 11,770 |
| Oct 24, 2023 | 773.20 | 784.60 | 771.00 | 777.20 | 777.20 | 13,672 |
| Oct 23, 2023 | 777.60 | 790.00 | 765.10 | 773.20 | 773.20 | 17,836 |
| Oct 22, 2023 | 841.00 | 828.00 | 771.00 | 777.60 | 777.60 | 2,703 |
| Oct 19, 2023 | 849.80 | 872.30 | 825.10 | 841.00 | 841.00 | 7,320 |
| Oct 18, 2023 | 836.80 | 868.90 | 834.90 | 849.80 | 849.80 | 6,928 |
| Oct 17, 2023 | 838.30 | 883.00 | 821.00 | 836.80 | 836.80 | 13,102 |
| Oct 16, 2023 | 824.80 | 849.00 | 801.10 | 838.30 | 838.30 | 19,535 |
| Oct 15, 2023 | 856.80 | 858.00 | 820.00 | 824.80 | 824.80 | 10,688 |
| Oct 12, 2023 | 875.00 | 878.00 | 831.20 | 856.80 | 856.80 | 1,891 |
| Oct 11, 2023 | 865.10 | 887.90 | 835.40 | 875.00 | 875.00 | 29,096 |
| Oct 10, 2023 | 840.00 | 888.00 | 840.00 | 865.10 | 865.10 | 32,773 |
| Oct 9, 2023 | 700.00 | 814.10 | 700.00 | 802.80 | 802.80 | 33,315 |
| Oct 8, 2023 | 794.80 | 768.00 | 677.20 | 698.00 | 698.00 | 17,059 |
| Oct 5, 2023 | 803.90 | 800.80 | 785.10 | 794.80 | 794.80 | 6,457 |
| Oct 4, 2023 | 814.30 | 814.30 | 800.00 | 803.90 | 803.90 | 4,563 |
| Oct 3, 2023 | 835.70 | 831.00 | 804.70 | 814.30 | 814.30 | 2,808 |
| Oct 2, 2023 | 809.00 | 850.00 | 809.00 | 835.70 | 835.70 | 3,031 |
| Oct 1, 2023 | 825.40 | 825.40 | 825.40 | 825.40 | 825.40 | - |
| Sep 28, 2023 | 807.40 | 833.90 | 807.40 | 825.40 | 825.40 | 16,639 |
| Sep 27, 2023 | 802.90 | 812.90 | 790.00 | 807.40 | 807.40 | 23,372 |
| Sep 26, 2023 | 821.00 | 821.00 | 800.00 | 802.90 | 802.90 | 19,046 |
| Sep 21, 2023 | 858.60 | 858.60 | 828.00 | 831.20 | 831.20 | 12,852 |
| Sep 20, 2023 | 870.00 | 870.00 | 850.10 | 858.60 | 858.60 | 4,092 |
| Sep 19, 2023 | 874.00 | 874.00 | 847.20 | 853.70 | 853.70 | 6,454 |
| Sep 18, 2023 | 890.00 | 890.00 | 858.40 | 874.00 | 874.00 | 5,846 |
| Sep 14, 2023 | 831.10 | 903.90 | 831.10 | 890.00 | 890.00 | 382,208 |
| Sep 13, 2023 | 898.70 | 898.70 | 836.30 | 849.70 | 849.70 | 21,082 |
| Sep 12, 2023 | 935.00 | 935.00 | 870.00 | 887.10 | 887.10 | 16,405 |
| Sep 11, 2023 | 896.90 | 921.70 | 890.10 | 900.80 | 900.80 | 19,361 |
| Sep 10, 2023 | 953.00 | 953.00 | 953.00 | 953.00 | 953.00 | - |
| Sep 7, 2023 | 906.00 | 953.00 | 880.00 | 953.00 | 953.00 | 45,439 |
| Sep 6, 2023 | 900.00 | 910.00 | 897.00 | 906.00 | 906.00 | 16,017 |
| Sep 5, 2023 | 900.00 | 929.90 | 884.60 | 899.50 | 899.50 | 48,275 |
| Sep 4, 2023 | 942.20 | 965.50 | 900.00 | 900.00 | 900.00 | 22,320 |
| Sep 3, 2023 | 942.90 | 955.00 | 901.40 | 942.20 | 942.20 | 13,089 |
| Aug 31, 2023 | 937.40 | 949.00 | 830.00 | 942.90 | 942.90 | 87,343 |
| Aug 30, 2023 | 945.00 | 945.00 | 921.00 | 937.40 | 937.40 | 72,838 |
| Aug 29, 2023 | 864.80 | 878.00 | 838.50 | 870.10 | 870.10 | 57,044 |
| Aug 28, 2023 | 801.00 | 830.00 | 793.10 | 815.70 | 815.70 | 44,094 |
| Aug 27, 2023 | 809.20 | 814.60 | 795.20 | 801.00 | 801.00 | 10,782 |
| Aug 24, 2023 | 821.00 | 822.50 | 800.00 | 809.20 | 809.20 | 33,324 |
| Aug 23, 2023 | 852.10 | 853.30 | 815.80 | 821.00 | 821.00 | 32,037 |
| Aug 22, 2023 | 825.60 | 856.40 | 828.10 | 852.10 | 852.10 | 26,107 |
| Aug 21, 2023 | 903.40 | 903.40 | 800.00 | 825.60 | 825.60 | 143,184 |
| Aug 20, 2023 | 894.00 | 910.40 | 894.00 | 903.40 | 903.40 | 674 |
| Aug 17, 2023 | 892.10 | 903.00 | 890.00 | 894.00 | 894.00 | 9,861 |
| Aug 16, 2023 | 907.20 | 909.90 | 876.50 | 892.10 | 892.10 | 7,819 |
| Aug 15, 2023 | 908.90 | 920.00 | 880.00 | 907.20 | 907.20 | 2,765 |
| Aug 14, 2023 | 904.90 | 919.00 | 880.00 | 908.90 | 908.90 | 15,918 |
| Aug 13, 2023 | 902.00 | 905.40 | 902.00 | 904.90 | 904.90 | 1,065 |
| Aug 10, 2023 | 895.00 | 919.00 | 885.00 | 902.00 | 902.00 | 13,441 |
| Aug 9, 2023 | 887.40 | 899.30 | 891.10 | 895.00 | 895.00 | 2,780 |
| Aug 8, 2023 | 902.80 | 891.20 | 882.10 | 887.40 | 887.40 | 2,664 |
| Aug 7, 2023 | 888.70 | 911.50 | 882.40 | 902.80 | 902.80 | 8,064 |
| Aug 6, 2023 | 875.00 | 900.00 | 875.00 | 888.70 | 888.70 | 4,367 |
| Aug 3, 2023 | 893.30 | 895.00 | 865.10 | 875.00 | 875.00 | 52,616 |
| Aug 2, 2023 | 907.10 | 917.00 | 891.00 | 893.30 | 893.30 | 18,933 |
| Aug 1, 2023 | 949.00 | 949.00 | 880.00 | 907.10 | 907.10 | 34,405 |
| Jul 31, 2023 | 920.80 | 920.80 | 911.00 | 914.30 | 914.30 | 7,208 |
| Jul 30, 2023 | 910.00 | 930.00 | 910.00 | 920.80 | 920.80 | 2,512 |
| Jul 26, 2023 | 927.80 | 938.00 | 902.00 | 921.50 | 921.50 | 21,744 |
| Jul 25, 2023 | 908.10 | 927.80 | 901.00 | 913.10 | 913.10 | 25,332 |
| Jul 24, 2023 | 924.70 | 924.70 | 905.00 | 908.10 | 908.10 | 11,163 |
| Jul 23, 2023 | 900.80 | 928.80 | 900.80 | 924.70 | 924.70 | 12,540 |
| Jul 20, 2023 | 926.50 | 938.90 | 893.50 | 900.80 | 900.80 | 56,572 |
| Jul 19, 2023 | 926.10 | 946.70 | 915.00 | 926.50 | 926.50 | 29,061 |
| Jul 18, 2023 | 1,052.00 | 1,052.00 | 893.40 | 930.90 | 930.90 | 50,342 |
| Jul 17, 2023 | 1,044.00 | 1,071.00 | 1,010.00 | 1,052.00 | 1,052.00 | 17,804 |
| Jul 16, 2023 | 1,095.00 | 1,069.00 | 1,024.00 | 1,044.00 | 1,044.00 | 5,175 |
| Jul 13, 2023 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,084 |
| Jul 12, 2023 | 1,112.00 | 1,154.00 | 1,089.00 | 1,120.00 | 1,120.00 | 4,500 |
| Jul 11, 2023 | 1,098.00 | 1,120.00 | 1,098.00 | 1,112.00 | 1,112.00 | 958 |
| Jul 10, 2023 | 1,084.00 | 1,109.00 | 1,072.00 | 1,098.00 | 1,098.00 | 21,281 |
| Jul 9, 2023 | 1,085.00 | 1,110.00 | 1,075.00 | 1,084.00 | 1,084.00 | 5,687 |
| Jul 6, 2023 | 1,138.00 | 1,147.00 | 1,085.00 | 1,085.00 | 1,085.00 | 20,859 |
| Jul 5, 2023 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | - |
| Jul 4, 2023 | 1,155.00 | 1,169.00 | 1,157.00 | 1,164.00 | 1,164.00 | 2,009 |
| Jul 3, 2023 | 1,167.00 | 1,170.00 | 1,140.00 | 1,155.00 | 1,155.00 | 16,651 |
| Jul 2, 2023 | 1,128.00 | 1,170.00 | 1,128.00 | 1,167.00 | 1,167.00 | 8,018 |
| Jun 29, 2023 | 1,148.00 | 1,159.00 | 1,120.00 | 1,128.00 | 1,128.00 | 11,811 |
| Jun 28, 2023 | 1,155.00 | 1,160.00 | 1,141.00 | 1,148.00 | 1,148.00 | 14,222 |
| Jun 27, 2023 | 1,093.00 | 1,168.00 | 1,093.00 | 1,155.00 | 1,155.00 | 1,418 |
| Jun 26, 2023 | 1,148.00 | 1,165.00 | 1,138.00 | 1,159.00 | 1,159.00 | 22,076 |
| Jun 25, 2023 | 1,110.00 | 1,159.00 | 1,110.00 | 1,148.00 | 1,148.00 | 6,469 |
| Jun 22, 2023 | 1,093.00 | 1,113.00 | 1,102.00 | 1,110.00 | 1,110.00 | 3,198 |
| Jun 21, 2023 | 1,082.00 | 1,110.00 | 1,078.00 | 1,093.00 | 1,093.00 | 13,704 |
| Jun 20, 2023 | 1,085.00 | 1,120.00 | 1,070.00 | 1,082.00 | 1,082.00 | 3,551 |
| Jun 19, 2023 | 1,060.00 | 1,107.00 | 1,077.00 | 1,085.00 | 1,085.00 | 2,684 |
| Jun 18, 2023 | 1,082.00 | 1,090.00 | 1,040.00 | 1,060.00 | 1,060.00 | 4,630 |
| Jun 15, 2023 | 1,087.00 | 1,149.00 | 1,069.00 | 1,082.00 | 1,082.00 | 28,632 |
| Jun 14, 2023 | 1,052.00 | 1,093.00 | 1,046.00 | 1,087.00 | 1,087.00 | 10,138 |
| Jun 13, 2023 | 1,087.00 | 1,087.00 | 1,041.00 | 1,052.00 | 1,052.00 | 5,551 |
| Jun 12, 2023 | 1,081.00 | 1,093.00 | 1,070.00 | 1,087.00 | 1,087.00 | 4,833 |
| Jun 11, 2023 | 1,133.00 | 1,135.00 | 1,079.00 | 1,081.00 | 1,081.00 | 7,350 |
| Jun 8, 2023 | 1,050.00 | 1,163.00 | 1,050.00 | 1,133.00 | 1,133.00 | 16,994 |
| Jun 7, 2023 | 1,006.00 | 1,039.00 | 1,005.00 | 1,028.00 | 1,028.00 | 5,125 |
| Jun 6, 2023 | 1,016.00 | 1,021.00 | 995.70 | 1,006.00 | 1,006.00 | 3,560 |
| Jun 5, 2023 | 1,007.00 | 1,024.00 | 1,005.00 | 1,016.00 | 1,016.00 | 5,779 |
| Jun 4, 2023 | 1,000.00 | 1,015.00 | 1,000.00 | 1,007.00 | 1,007.00 | 1,091 |
| Jun 1, 2023 | 986.20 | 1,021.00 | 998.30 | 1,000.00 | 1,000.00 | 28,489 |
| May 31, 2023 | 1,011.00 | 1,003.00 | 980.20 | 986.20 | 986.20 | 2,118 |
| May 30, 2023 | 998.40 | 1,016.00 | 991.30 | 1,011.00 | 1,011.00 | 5,940 |
| May 29, 2023 | 1,014.00 | 1,014.00 | 987.00 | 998.40 | 998.40 | 3,924 |
| May 28, 2023 | 974.70 | 1,028.00 | 974.70 | 1,014.00 | 1,014.00 | 4,916 |
| May 24, 2023 | 958.60 | 987.50 | 948.00 | 974.70 | 974.70 | 3,591 |
| May 23, 2023 | 975.40 | 975.40 | 950.00 | 958.60 | 958.60 | 7,923 |
| May 22, 2023 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| May 21, 2023 | 949.20 | 1,010.00 | 949.20 | 1,004.00 | 1,004.00 | 4,202 |
| May 18, 2023 | 948.90 | 961.30 | 937.00 | 949.20 | 949.20 | 9,278 |
| May 17, 2023 | 939.30 | 969.10 | 931.40 | 948.90 | 948.90 | 14,521 |
| May 16, 2023 | 977.20 | 1,018.00 | 925.00 | 939.30 | 939.30 | 27,817 |
| May 15, 2023 | 991.00 | 1,017.00 | 969.60 | 977.20 | 977.20 | 11,579 |
| May 14, 2023 | 978.00 | 1,005.00 | 978.00 | 991.00 | 991.00 | 1,493 |
| May 11, 2023 | 1,022.00 | 1,069.00 | 976.00 | 1,018.00 | 1,018.00 | 28,352 |
| May 10, 2023 | 991.00 | 1,047.00 | 991.00 | 1,022.00 | 1,022.00 | 4,550 |
| May 9, 2023 | 1,017.00 | 1,048.00 | 994.50 | 1,016.00 | 1,016.00 | 1,428 |
| May 8, 2023 | 1,015.00 | 1,040.00 | 995.00 | 1,017.00 | 1,017.00 | 12,388 |
| May 7, 2023 | 990.00 | 1,035.00 | 990.00 | 1,015.00 | 1,015.00 | 3,175 |
| May 4, 2023 | 960.20 | 997.60 | 964.80 | 990.00 | 990.00 | 16,217 |
| May 3, 2023 | 962.10 | 984.10 | 956.20 | 960.20 | 960.20 | 2,423 |
| May 2, 2023 | 984.10 | 984.10 | 949.50 | 962.10 | 962.10 | 8,417 |
| May 1, 2023 | 993.50 | 993.50 | 980.10 | 984.10 | 984.10 | 3,019 |
| Apr 30, 2023 | 984.20 | 1,020.00 | 983.00 | 993.50 | 993.50 | 1,847 |
| Apr 27, 2023 | 1,006.00 | 1,006.00 | 977.80 | 984.20 | 984.20 | 2,247 |