Tel Aviv - Delayed Quote • ILA
Bio Meat Foodtech - Limited Partnership (BIMT.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 | 43.80 | 43.80 | 40.80 | 42.00 | 42.00 | 69,438 |
Apr 24, 2024 | 41.20 | 44.00 | 41.00 | 42.80 | 42.80 | 105,925 |
Apr 21, 2024 | 42.50 | 42.50 | 40.00 | 41.20 | 41.20 | 31,178 |
Apr 18, 2024 | 41.80 | 41.80 | 40.90 | 41.00 | 41.00 | 3,477 |
Apr 17, 2024 | 42.50 | 42.50 | 41.00 | 41.60 | 41.60 | 55,710 |
Apr 16, 2024 | 43.00 | 43.00 | 42.00 | 42.50 | 42.50 | 25,568 |
Apr 15, 2024 | 43.00 | 43.00 | 41.50 | 42.30 | 42.30 | 16,654 |
Apr 14, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1,681 |
Apr 11, 2024 | 43.60 | 43.60 | 42.50 | 43.00 | 43.00 | 19,822 |
Apr 10, 2024 | 45.00 | 45.00 | 41.50 | 42.70 | 42.70 | 30,171 |
Apr 9, 2024 | 46.00 | 46.00 | 44.90 | 44.40 | 44.40 | 1,747 |
Apr 8, 2024 | 46.00 | 46.00 | 42.90 | 44.00 | 44.00 | 20,001 |
Apr 4, 2024 | 47.50 | 47.50 | 42.50 | 44.00 | 44.00 | 46,962 |
Apr 3, 2024 | 47.50 | 47.50 | 43.20 | 45.50 | 45.50 | 52,839 |
Apr 2, 2024 | 47.50 | 47.50 | 45.00 | 45.70 | 45.70 | 102,262 |
Apr 1, 2024 | 47.50 | 47.50 | 47.30 | 47.30 | 47.30 | 22,161 |
Mar 31, 2024 | 46.00 | 46.90 | 45.10 | 46.10 | 46.10 | 93,553 |
Mar 28, 2024 | 46.00 | 46.00 | 43.00 | 44.60 | 44.60 | 113,273 |
Mar 27, 2024 | 46.40 | 46.40 | 42.00 | 43.70 | 43.70 | 249,735 |
Mar 26, 2024 | 44.00 | 45.80 | 40.60 | 44.40 | 44.40 | 637,710 |
Mar 25, 2024 | 42.60 | 47.90 | 40.20 | 42.60 | 42.60 | 686,916 |
Mar 21, 2024 | 43.00 | 43.00 | 41.10 | 42.10 | 42.10 | 47,300 |
Mar 20, 2024 | 43.00 | 43.00 | 40.20 | 41.20 | 41.20 | 8,341 |
Mar 19, 2024 | 44.00 | 44.00 | 40.80 | 41.80 | 41.80 | 32,238 |
Mar 18, 2024 | 43.00 | 43.00 | 39.00 | 40.60 | 40.60 | 70,739 |
Mar 17, 2024 | 41.20 | 42.00 | 39.00 | 39.50 | 39.50 | 451,245 |
Mar 14, 2024 | 41.00 | 42.40 | 40.10 | 41.20 | 41.20 | 198,991 |
Mar 13, 2024 | 43.00 | 44.40 | 38.80 | 39.70 | 39.70 | 770,441 |
Mar 12, 2024 | 45.00 | 45.00 | 41.70 | 42.60 | 42.60 | 252,980 |
Mar 11, 2024 | 45.90 | 47.00 | 43.10 | 44.00 | 44.00 | 92,731 |
Mar 10, 2024 | 47.00 | 47.00 | 45.00 | 45.90 | 45.90 | 7,319 |
Mar 7, 2024 | 45.90 | 47.00 | 44.00 | 45.60 | 45.60 | 42,452 |
Mar 6, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
Mar 5, 2024 | 45.90 | 45.90 | 43.50 | 44.90 | 44.90 | 44,417 |
Mar 4, 2024 | 48.00 | 48.00 | 43.60 | 45.40 | 45.40 | 98,959 |
Mar 3, 2024 | 47.90 | 47.90 | 42.00 | 45.20 | 45.20 | 299,423 |
Feb 29, 2024 | 46.80 | 46.90 | 45.70 | 46.00 | 46.00 | 156,395 |
Feb 28, 2024 | 47.80 | 48.20 | 45.00 | 45.80 | 45.80 | 348,221 |
Feb 26, 2024 | 49.00 | 49.00 | 45.50 | 46.40 | 46.40 | 264,873 |
Feb 25, 2024 | 50.00 | 50.00 | 48.50 | 49.00 | 49.00 | 50,916 |
Feb 22, 2024 | 49.00 | 49.00 | 48.00 | 48.20 | 48.20 | 66,123 |
Feb 21, 2024 | 50.00 | 50.00 | 47.10 | 47.80 | 47.80 | 40,029 |
Feb 20, 2024 | 48.20 | 50.00 | 48.00 | 48.30 | 48.30 | 61,176 |
Feb 19, 2024 | 50.20 | 50.20 | 47.00 | 47.40 | 47.40 | 159,471 |
Feb 18, 2024 | 50.10 | 50.10 | 46.00 | 48.40 | 48.40 | 264,333 |
Feb 15, 2024 | 53.80 | 53.90 | 49.50 | 50.10 | 50.10 | 159,749 |
Feb 14, 2024 | 51.50 | 54.00 | 50.00 | 52.70 | 52.70 | 154,284 |
Feb 13, 2024 | 50.00 | 52.00 | 45.00 | 51.50 | 51.50 | 241,176 |
Feb 12, 2024 | 52.90 | 55.00 | 50.00 | 50.30 | 50.30 | 234,127 |
Feb 11, 2024 | 53.00 | 53.00 | 50.20 | 50.60 | 50.60 | 6,440 |
Feb 8, 2024 | 54.00 | 54.00 | 50.50 | 50.90 | 50.90 | 98,512 |
Feb 7, 2024 | 51.10 | 53.00 | 50.90 | 51.30 | 51.30 | 108,888 |
Feb 6, 2024 | 52.00 | 52.00 | 50.20 | 51.10 | 51.10 | 27,758 |
Feb 5, 2024 | 52.90 | 52.90 | 50.10 | 50.90 | 50.90 | 92,378 |
Feb 4, 2024 | 52.30 | 52.30 | 49.00 | 50.20 | 50.20 | 295,357 |
Feb 1, 2024 | 52.00 | 54.00 | 52.00 | 52.30 | 52.30 | 101,752 |
Jan 31, 2024 | 57.60 | 57.60 | 51.00 | 51.50 | 51.50 | 104,392 |
Jan 30, 2024 | 58.00 | 58.00 | 53.00 | 53.10 | 53.10 | 3,197 |
Jan 29, 2024 | 54.50 | 54.50 | 52.80 | 53.00 | 53.00 | 140,399 |
Jan 28, 2024 | 56.00 | 56.00 | 54.00 | 54.50 | 54.50 | 22,894 |
Jan 25, 2024 | 57.00 | 57.00 | 54.40 | 55.20 | 55.20 | 142,763 |
Jan 24, 2024 | 62.50 | 62.50 | 56.90 | 57.70 | 57.70 | 76,265 |
Jan 23, 2024 | 60.60 | 60.60 | 59.90 | 60.50 | 60.50 | 898 |
Jan 22, 2024 | 60.90 | 60.90 | 59.00 | 60.60 | 60.60 | 34,807 |
Jan 21, 2024 | 62.00 | 62.00 | 59.80 | 59.90 | 59.90 | 30,622 |
Jan 18, 2024 | 61.90 | 62.50 | 58.80 | 60.30 | 60.30 | 97,446 |
Jan 17, 2024 | 59.90 | 63.30 | 58.00 | 59.30 | 59.30 | 328,627 |
Jan 16, 2024 | 58.90 | 61.70 | 58.90 | 59.90 | 59.90 | 176,397 |
Jan 15, 2024 | 57.10 | 64.90 | 57.00 | 58.90 | 58.90 | 78,230 |
Jan 14, 2024 | 58.90 | 58.90 | 55.10 | 57.20 | 57.20 | 36,881 |
Jan 11, 2024 | 57.00 | 57.20 | 54.50 | 55.00 | 55.00 | 80,697 |
Jan 10, 2024 | 57.20 | 57.20 | 55.00 | 56.00 | 56.00 | 120,033 |
Jan 9, 2024 | 55.80 | 57.30 | 55.00 | 55.50 | 55.50 | 82,241 |
Jan 8, 2024 | 57.70 | 57.70 | 54.00 | 55.80 | 55.80 | 76,363 |
Jan 7, 2024 | 57.70 | 57.70 | 54.50 | 55.00 | 55.00 | 5,628 |
Jan 4, 2024 | 59.20 | 59.20 | 56.90 | 57.20 | 57.20 | 8,406 |
Jan 3, 2024 | 59.80 | 59.90 | 57.10 | 57.80 | 57.80 | 98,937 |
Jan 2, 2024 | 57.70 | 59.90 | 57.60 | 58.40 | 58.40 | 63,170 |
Jan 1, 2024 | 58.00 | 60.00 | 57.00 | 57.70 | 57.70 | 102,649 |
Dec 31, 2023 | 54.20 | 58.00 | 53.00 | 57.50 | 57.50 | 338,444 |
Dec 28, 2023 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1,121,668 |
Dec 27, 2023 | 53.30 | 53.70 | 52.20 | 52.90 | 52.90 | 187,745 |
Dec 26, 2023 | 54.80 | 57.90 | 52.00 | 53.30 | 53.30 | 693,372 |
Dec 25, 2023 | 56.20 | 56.20 | 54.00 | 54.80 | 54.80 | 351,127 |
Dec 24, 2023 | 58.40 | 58.40 | 54.70 | 54.90 | 54.90 | 211,930 |
Dec 21, 2023 | 57.10 | 58.00 | 54.70 | 57.00 | 57.00 | 133,857 |
Dec 20, 2023 | 57.50 | 58.00 | 56.40 | 57.10 | 57.10 | 34,645 |
Dec 19, 2023 | 56.70 | 57.50 | 54.00 | 56.80 | 56.80 | 600,413 |
Dec 18, 2023 | 55.30 | 57.50 | 54.00 | 55.40 | 55.40 | 176,832 |
Dec 17, 2023 | 52.70 | 56.00 | 52.70 | 54.00 | 54.00 | 86,346 |
Dec 14, 2023 | 54.10 | 54.00 | 52.00 | 52.70 | 52.70 | 197,728 |
Dec 13, 2023 | 55.30 | 55.30 | 53.90 | 54.10 | 54.10 | 113,574 |
Dec 12, 2023 | 56.80 | 56.80 | 54.70 | 55.00 | 55.00 | 99,759 |
Dec 11, 2023 | 57.30 | 57.30 | 54.50 | 55.50 | 55.50 | 90,275 |
Dec 10, 2023 | 57.50 | 57.50 | 57.00 | 57.30 | 57.30 | 14,664 |
Dec 7, 2023 | 58.20 | 58.20 | 55.50 | 56.40 | 56.40 | 42,725 |
Dec 6, 2023 | 56.10 | 58.50 | 54.50 | 56.80 | 56.80 | 402,734 |
Dec 5, 2023 | 58.20 | 59.90 | 54.60 | 56.40 | 56.40 | 325,985 |
Dec 4, 2023 | 64.30 | 64.30 | 53.20 | 56.80 | 56.80 | 718,334 |
Dec 3, 2023 | 62.70 | 64.00 | 62.60 | 62.80 | 62.80 | 55,983 |
Nov 30, 2023 | 59.30 | 64.10 | 59.30 | 62.70 | 62.70 | 163,824 |
Nov 29, 2023 | 66.60 | 66.60 | 65.00 | 65.10 | 65.10 | 1,479 |
Nov 28, 2023 | 66.60 | 66.60 | 65.00 | 65.10 | 65.10 | 542 |
Nov 27, 2023 | 66.00 | 66.00 | 65.50 | 65.00 | 65.00 | 1,742 |
Nov 26, 2023 | 65.50 | 65.50 | 65.20 | 64.40 | 64.40 | 1,237 |
Nov 23, 2023 | 65.10 | 65.10 | 63.80 | 63.90 | 63.90 | 864 |
Nov 22, 2023 | 65.60 | 65.60 | 62.60 | 63.60 | 63.60 | 31,971 |
Nov 21, 2023 | 66.90 | 66.90 | 63.70 | 64.00 | 64.00 | 9,471 |
Nov 20, 2023 | 64.00 | 67.50 | 64.00 | 65.30 | 65.30 | 32,834 |
Nov 19, 2023 | 69.30 | 69.30 | 65.00 | 66.30 | 66.30 | 12,890 |
Nov 16, 2023 | 68.80 | 68.80 | 67.30 | 67.70 | 67.70 | 27,682 |
Nov 15, 2023 | 68.50 | 68.50 | 67.00 | 67.20 | 67.20 | 10,805 |
Nov 14, 2023 | 66.40 | 69.90 | 64.40 | 66.90 | 66.90 | 6,148 |
Nov 13, 2023 | 67.10 | 67.10 | 64.10 | 64.80 | 64.80 | 48,502 |
Nov 12, 2023 | 68.40 | 70.00 | 64.00 | 65.70 | 65.70 | 36,509 |
Nov 9, 2023 | 72.50 | 72.50 | 65.60 | 68.40 | 68.40 | 81,886 |
Nov 8, 2023 | 68.30 | 74.00 | 68.30 | 71.30 | 71.30 | 400,489 |
Nov 7, 2023 | 68.00 | 70.00 | 65.00 | 68.30 | 68.30 | 1,021,234 |
Nov 6, 2023 | 55.10 | 66.40 | 55.10 | 62.10 | 62.10 | 325,602 |
Nov 5, 2023 | 52.20 | 58.00 | 52.20 | 55.10 | 55.10 | 227,482 |
Nov 2, 2023 | 58.40 | 57.20 | 51.00 | 51.00 | 51.00 | 807,148 |
Nov 1, 2023 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 650 |
Oct 31, 2023 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
Oct 30, 2023 | 60.00 | 60.00 | 58.20 | 59.70 | 59.70 | 34,404 |
Oct 29, 2023 | 62.10 | 62.50 | 57.00 | 58.60 | 58.60 | 84,477 |
Oct 26, 2023 | 60.60 | 62.00 | 59.00 | 60.60 | 60.60 | 56,782 |
Oct 25, 2023 | 55.00 | 61.00 | 55.00 | 59.20 | 59.20 | 159,529 |
Oct 24, 2023 | 52.70 | 56.00 | 52.60 | 54.40 | 54.40 | 150,885 |
Oct 23, 2023 | 53.80 | 54.20 | 51.50 | 52.70 | 52.70 | 44,407 |
Oct 22, 2023 | 55.30 | 55.30 | 53.00 | 53.80 | 53.80 | 39,624 |
Oct 19, 2023 | 54.30 | 54.30 | 54.00 | 54.00 | 54.00 | 4,082 |
Oct 18, 2023 | 53.60 | 55.80 | 52.60 | 53.10 | 53.10 | 111,918 |
Oct 17, 2023 | 56.00 | 56.00 | 52.80 | 53.60 | 53.60 | 27,816 |
Oct 16, 2023 | 51.30 | 55.00 | 50.00 | 54.30 | 54.30 | 164,032 |
Oct 15, 2023 | 53.00 | 53.00 | 49.50 | 50.10 | 50.10 | 108,033 |
Oct 12, 2023 | 54.50 | 57.30 | 50.00 | 52.10 | 52.10 | 110,021 |
Oct 11, 2023 | 52.60 | 55.00 | 52.40 | 53.20 | 53.20 | 126,892 |
Oct 10, 2023 | 51.90 | 52.00 | 50.00 | 51.40 | 51.40 | 64,347 |
Oct 9, 2023 | 52.00 | 52.00 | 50.00 | 50.70 | 50.70 | 76,293 |
Oct 8, 2023 | 57.20 | 57.20 | 53.00 | 53.30 | 53.30 | 238,162 |
Oct 5, 2023 | 59.90 | 63.20 | 59.60 | 60.00 | 60.00 | 163,400 |
Oct 4, 2023 | 62.00 | 62.00 | 57.00 | 59.60 | 59.60 | 164,323 |
Oct 3, 2023 | 60.00 | 61.50 | 60.00 | 60.90 | 60.90 | 144,073 |
Oct 2, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 36,269 |
Oct 1, 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
Sep 28, 2023 | 63.20 | 65.90 | 63.00 | 63.80 | 63.80 | 28,487 |
Sep 27, 2023 | 64.90 | 64.90 | 62.70 | 63.20 | 63.20 | 80,215 |
Sep 26, 2023 | 64.50 | 66.50 | 63.10 | 63.40 | 63.40 | 221,001 |
Sep 21, 2023 | 67.30 | 67.30 | 63.40 | 64.50 | 64.50 | 54,048 |
Sep 20, 2023 | 68.20 | 68.20 | 65.00 | 65.70 | 65.70 | 46,431 |
Sep 19, 2023 | 69.50 | 70.00 | 66.70 | 68.20 | 68.20 | 61,088 |
Sep 18, 2023 | 67.10 | 69.70 | 66.10 | 68.00 | 68.00 | 143,224 |
Sep 14, 2023 | 68.50 | 68.90 | 65.70 | 67.10 | 67.10 | 171,744 |
Sep 13, 2023 | 66.00 | 68.00 | 65.00 | 66.90 | 66.90 | 120,262 |
Sep 12, 2023 | 69.50 | 70.00 | 66.90 | 67.80 | 67.80 | 12,105 |
Sep 11, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1,165 |
Sep 10, 2023 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
Sep 7, 2023 | 67.60 | 69.40 | 67.50 | 69.30 | 69.30 | 14,358 |
Sep 6, 2023 | 64.80 | 69.00 | 64.80 | 66.00 | 66.00 | 49,340 |
Sep 5, 2023 | 65.50 | 65.90 | 63.60 | 64.80 | 64.80 | 45,188 |
Sep 4, 2023 | 66.00 | 66.00 | 64.50 | 65.50 | 65.50 | 55,897 |
Sep 3, 2023 | 67.90 | 67.90 | 65.40 | 65.80 | 65.80 | 27,629 |
Aug 31, 2023 | 67.90 | 67.90 | 66.20 | 66.60 | 66.60 | 4,101 |
Aug 30, 2023 | 68.90 | 68.90 | 66.00 | 66.30 | 66.30 | 90,308 |
Aug 29, 2023 | 70.90 | 70.90 | 67.00 | 67.30 | 67.30 | 56,412 |
Aug 28, 2023 | 71.20 | 72.30 | 68.00 | 69.60 | 69.60 | 36,325 |
Aug 27, 2023 | 70.00 | 72.90 | 69.00 | 71.20 | 71.20 | 219,269 |
Aug 24, 2023 | 68.70 | 74.00 | 68.00 | 68.60 | 68.60 | 748,882 |
Aug 23, 2023 | 68.20 | 68.80 | 68.20 | 68.70 | 68.70 | 4,996 |
Aug 22, 2023 | 68.90 | 68.90 | 67.50 | 68.20 | 68.20 | 98,801 |
Aug 21, 2023 | 69.80 | 69.80 | 67.70 | 68.90 | 68.90 | 84,696 |
Aug 20, 2023 | 69.20 | 69.70 | 64.10 | 68.60 | 68.60 | 219,741 |
Aug 17, 2023 | 69.20 | 69.20 | 67.10 | 67.60 | 67.60 | 7,624 |
Aug 16, 2023 | 69.20 | 70.80 | 68.20 | 69.20 | 69.20 | 47,789 |
Aug 15, 2023 | 69.20 | 69.20 | 66.60 | 67.60 | 67.60 | 81,854 |
Aug 14, 2023 | 69.60 | 71.00 | 68.00 | 69.20 | 69.20 | 43,589 |
Aug 13, 2023 | 70.10 | 70.60 | 68.50 | 69.60 | 69.60 | 40,899 |
Aug 10, 2023 | 71.60 | 72.20 | 69.90 | 70.10 | 70.10 | 16,657 |
Aug 9, 2023 | 71.00 | 73.00 | 70.70 | 71.60 | 71.60 | 56,670 |
Aug 8, 2023 | 68.40 | 73.00 | 68.40 | 71.60 | 71.60 | 138,763 |
Aug 7, 2023 | 67.30 | 71.40 | 67.20 | 70.00 | 70.00 | 71,892 |
Aug 6, 2023 | 65.80 | 69.70 | 65.80 | 68.90 | 68.90 | 104,239 |
Aug 3, 2023 | 67.60 | 67.60 | 65.30 | 65.80 | 65.80 | 72,494 |
Aug 2, 2023 | 67.10 | 69.50 | 63.10 | 65.90 | 65.90 | 526,235 |
Aug 1, 2023 | 72.90 | 74.00 | 67.00 | 69.50 | 69.50 | 333,518 |
Jul 31, 2023 | 74.00 | 74.30 | 70.70 | 71.40 | 71.40 | 273,336 |
Jul 30, 2023 | 71.90 | 75.00 | 71.30 | 74.00 | 74.00 | 189,064 |
Jul 26, 2023 | 70.10 | 74.00 | 70.10 | 71.90 | 71.90 | 164,669 |
Jul 25, 2023 | 74.40 | 74.40 | 69.90 | 70.10 | 70.10 | 189,337 |
Jul 24, 2023 | 76.60 | 76.60 | 71.90 | 74.40 | 74.40 | 420,736 |
Jul 23, 2023 | 76.60 | 80.00 | 75.20 | 75.70 | 75.70 | 152,782 |
Jul 20, 2023 | 76.90 | 77.60 | 73.10 | 74.80 | 74.80 | 265,845 |
Jul 19, 2023 | 81.80 | 87.90 | 75.00 | 75.70 | 75.70 | 1,707,816 |
Jul 18, 2023 | 72.00 | 84.50 | 71.00 | 80.00 | 80.00 | 3,278,354 |
Jul 17, 2023 | 70.30 | 70.30 | 70.00 | 70.30 | 70.30 | 113,256 |
Jul 16, 2023 | 68.90 | 70.20 | 67.10 | 68.70 | 68.70 | 22,761 |
Jul 13, 2023 | 69.40 | 69.40 | 68.30 | 68.90 | 68.90 | 17,378 |
Jul 12, 2023 | 69.30 | 70.00 | 67.50 | 67.80 | 67.80 | 43,979 |
Jul 11, 2023 | 68.00 | 68.30 | 67.40 | 67.70 | 67.70 | 87,794 |
Jul 10, 2023 | 71.30 | 71.30 | 68.50 | 68.60 | 68.60 | 26,572 |
Jul 9, 2023 | 70.80 | 70.80 | 68.00 | 68.90 | 68.90 | 48,718 |
Jul 6, 2023 | 71.70 | 71.70 | 69.00 | 69.10 | 69.10 | 21,951 |
Jul 5, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Jul 4, 2023 | 71.70 | 71.70 | 69.00 | 69.50 | 69.50 | 25,765 |
Jul 3, 2023 | 70.60 | 73.20 | 69.00 | 69.90 | 69.90 | 188,746 |
Jul 2, 2023 | 71.30 | 73.20 | 70.30 | 70.60 | 70.60 | 96,492 |
Jun 29, 2023 | 69.80 | 71.70 | 69.80 | 71.30 | 71.30 | 48,879 |
Jun 28, 2023 | 71.90 | 71.90 | 69.40 | 69.80 | 69.80 | 11,190 |
Jun 27, 2023 | 71.80 | 71.80 | 69.20 | 70.20 | 70.20 | 37,507 |
Jun 26, 2023 | 70.80 | 71.90 | 69.10 | 70.20 | 70.20 | 112,440 |
Jun 25, 2023 | 71.60 | 72.90 | 71.60 | 72.50 | 72.50 | 8,703 |
Jun 22, 2023 | 73.70 | 73.70 | 71.60 | 72.10 | 72.10 | 43,133 |
Jun 21, 2023 | 72.00 | 72.00 | 70.50 | 70.60 | 70.60 | 3,742 |
Jun 20, 2023 | 72.50 | 72.60 | 69.00 | 70.30 | 70.30 | 119,114 |
Jun 19, 2023 | 74.00 | 74.00 | 70.50 | 71.40 | 71.40 | 180,773 |
Jun 18, 2023 | 73.20 | 76.00 | 71.50 | 74.00 | 74.00 | 706,001 |
Jun 15, 2023 | 71.40 | 74.00 | 71.40 | 73.20 | 73.20 | 55,111 |
Jun 14, 2023 | 73.00 | 73.00 | 70.00 | 71.40 | 71.40 | 97,216 |
Jun 13, 2023 | 72.00 | 74.90 | 72.00 | 73.00 | 73.00 | 171,513 |
Jun 12, 2023 | 71.90 | 72.40 | 69.80 | 71.60 | 71.60 | 65,803 |
Jun 11, 2023 | 71.10 | 72.00 | 69.00 | 70.40 | 70.40 | 32,769 |
Jun 8, 2023 | 73.50 | 73.50 | 70.30 | 71.10 | 71.10 | 37,369 |
Jun 7, 2023 | 71.60 | 73.50 | 71.10 | 71.80 | 71.80 | 49,188 |
Jun 6, 2023 | 70.20 | 72.00 | 68.30 | 70.00 | 70.00 | 158,755 |
Jun 5, 2023 | 70.10 | 71.40 | 68.50 | 69.60 | 69.60 | 39,046 |
Jun 4, 2023 | 70.00 | 71.20 | 67.70 | 68.40 | 68.40 | 67,337 |
Jun 1, 2023 | 68.30 | 72.60 | 67.50 | 69.00 | 69.00 | 221,802 |
May 31, 2023 | 71.50 | 71.50 | 69.70 | 69.90 | 69.90 | 179,587 |
May 30, 2023 | 72.70 | 78.00 | 69.20 | 70.00 | 70.00 | 1,255,258 |
May 29, 2023 | 72.90 | 74.70 | 72.50 | 72.70 | 72.70 | 244,664 |
May 28, 2023 | 71.20 | 72.00 | 70.10 | 71.00 | 71.00 | 248,844 |
May 24, 2023 | 71.00 | 71.00 | 69.00 | 69.50 | 69.50 | 31,060 |
May 23, 2023 | 70.20 | 71.90 | 67.00 | 69.80 | 69.80 | 89,195 |
May 22, 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
May 21, 2023 | 73.00 | 73.00 | 70.00 | 71.70 | 71.70 | 30,182 |
May 18, 2023 | 73.50 | 73.50 | 69.30 | 70.00 | 70.00 | 29,895 |
May 17, 2023 | 70.10 | 72.90 | 68.80 | 72.90 | 72.90 | 181,731 |
May 16, 2023 | 71.90 | 71.90 | 68.40 | 71.80 | 71.80 | 3,088 |
May 15, 2023 | 73.60 | 73.60 | 72.00 | 71.90 | 71.90 | 673 |
May 14, 2023 | 72.00 | 72.00 | 71.70 | 71.90 | 71.90 | 11,491 |
May 11, 2023 | 71.00 | 73.70 | 65.20 | 70.80 | 70.80 | 64,343 |
May 10, 2023 | 72.20 | 74.00 | 70.10 | 72.80 | 72.80 | 1,820 |
May 9, 2023 | 72.10 | 73.80 | 72.10 | 72.20 | 72.20 | 17,270 |
May 8, 2023 | 74.00 | 74.00 | 70.00 | 72.10 | 72.10 | 24,338 |
May 7, 2023 | 73.40 | 73.40 | 71.50 | 72.80 | 72.80 | 78,420 |
May 4, 2023 | 67.30 | 74.00 | 65.60 | 71.70 | 71.70 | 407,193 |
May 3, 2023 | 70.40 | 70.40 | 64.00 | 65.70 | 65.70 | 436,714 |
May 2, 2023 | 71.60 | 71.60 | 69.50 | 70.40 | 70.40 | 4,610 |
May 1, 2023 | 70.10 | 72.70 | 69.00 | 70.00 | 70.00 | 124,181 |
Apr 30, 2023 | 71.30 | 71.30 | 69.00 | 70.10 | 70.10 | 53,477 |
Apr 27, 2023 | 70.60 | 74.40 | 69.00 | 69.60 | 69.60 | 196,885 |