Tel Aviv - Delayed Quote • ILA
Baran Group Ltd (BRAN.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 | 1,099.00 | 1,109.00 | 1,100.00 | 1,102.00 | 1,102.00 | 5,096 |
| Apr 24, 2024 | 1,095.00 | 1,115.00 | 1,099.00 | 1,099.00 | 1,099.00 | 27,155 |
| Apr 21, 2024 | 1,103.00 | 1,112.00 | 1,090.00 | 1,095.00 | 1,095.00 | 69,988 |
| Apr 18, 2024 | 1,094.00 | 1,125.00 | 1,094.00 | 1,103.00 | 1,103.00 | 114,665 |
| Apr 17, 2024 | 1,094.00 | 1,114.00 | 1,084.00 | 1,093.00 | 1,093.00 | 6,870 |
| Apr 16, 2024 | 1,101.00 | 1,101.00 | 1,075.00 | 1,094.00 | 1,094.00 | 4,704 |
| Apr 15, 2024 | 1,087.00 | 1,120.00 | 1,074.00 | 1,101.00 | 1,101.00 | 13,255 |
| Apr 14, 2024 | 1,105.00 | 1,094.00 | 1,080.00 | 1,087.00 | 1,087.00 | 3,560 |
| Apr 11, 2024 | 1,090.00 | 1,120.00 | 1,081.00 | 1,105.00 | 1,105.00 | 1,920 |
| Apr 10, 2024 | 1,101.00 | 1,125.00 | 1,050.00 | 1,090.00 | 1,090.00 | 16,275 |
| Apr 9, 2024 | 1,102.00 | 1,124.00 | 1,087.00 | 1,101.00 | 1,101.00 | 14,225 |
| Apr 8, 2024 | 1,108.00 | 1,126.00 | 1,100.00 | 1,102.00 | 1,102.00 | 29,405 |
| Apr 4, 2024 | 1,128.00 | 1,139.00 | 1,110.00 | 1,122.00 | 1,122.00 | 11,702 |
| Apr 3, 2024 | 1,135.00 | 1,168.00 | 1,126.00 | 1,128.00 | 1,128.00 | 36,545 |
| Apr 2, 2024 | 1,131.00 | 1,186.00 | 1,120.00 | 1,135.00 | 1,135.00 | 65,699 |
| Apr 1, 2024 | 1,160.00 | 1,160.00 | 1,125.00 | 1,131.00 | 1,131.00 | 19,525 |
| Mar 31, 2024 | 1,126.00 | 1,145.00 | 1,110.00 | 1,125.00 | 1,125.00 | 21,337 |
| Mar 28, 2024 | 1,136.00 | 1,155.00 | 1,109.00 | 1,126.00 | 1,126.00 | 294,198 |
| Mar 27, 2024 | 1,060.00 | 1,070.00 | 1,046.00 | 1,066.00 | 1,066.00 | 4,681 |
| Mar 26, 2024 | 1,059.00 | 1,074.00 | 1,045.00 | 1,060.00 | 1,060.00 | 1,336 |
| Mar 25, 2024 | 1,042.00 | 1,083.00 | 1,042.00 | 1,059.00 | 1,059.00 | 6,597 |
| Mar 21, 2024 | 1,059.00 | 1,084.00 | 1,035.00 | 1,042.00 | 1,042.00 | 8,897 |
| Mar 20, 2024 | 1,074.00 | 1,072.00 | 1,043.00 | 1,059.00 | 1,059.00 | 3,891 |
| Mar 19, 2024 | 1,073.00 | 1,084.00 | 1,060.00 | 1,074.00 | 1,074.00 | 2,959 |
| Mar 18, 2024 | 1,079.00 | 1,079.00 | 1,059.00 | 1,073.00 | 1,073.00 | 6,243 |
| Mar 17, 2024 | 1,079.00 | 1,083.00 | 1,039.00 | 1,070.00 | 1,070.00 | 6,262 |
| Mar 14, 2024 | 1,078.00 | 1,083.00 | 1,077.00 | 1,079.00 | 1,079.00 | 528 |
| Mar 13, 2024 | 1,065.00 | 1,085.00 | 1,077.00 | 1,078.00 | 1,078.00 | 957 |
| Mar 12, 2024 | 1,074.00 | 1,084.00 | 1,053.00 | 1,065.00 | 1,065.00 | 7,263 |
| Mar 11, 2024 | 1,049.00 | 1,085.00 | 1,048.00 | 1,074.00 | 1,074.00 | 26,630 |
| Mar 10, 2024 | 1,046.00 | 1,060.00 | 1,031.00 | 1,049.00 | 1,049.00 | 2,952 |
| Mar 7, 2024 | 1,079.00 | 1,065.00 | 1,041.00 | 1,046.00 | 1,046.00 | 3,554 |
| Mar 6, 2024 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
| Mar 5, 2024 | 1,003.00 | 1,085.00 | 1,000.00 | 1,082.00 | 1,082.00 | 153,873 |
| Mar 4, 2024 | 991.40 | 1,010.00 | 991.40 | 1,003.00 | 1,003.00 | 2,788 |
| Mar 3, 2024 | 966.10 | 994.80 | 966.10 | 991.40 | 991.40 | 22,922 |
| Feb 29, 2024 | 965.80 | 964.60 | 951.00 | 957.90 | 957.90 | 6,254 |
| Feb 28, 2024 | 970.50 | 973.40 | 951.00 | 965.80 | 965.80 | 9,007 |
| Feb 26, 2024 | 975.20 | 975.20 | 969.90 | 970.50 | 970.50 | 1,632 |
| Feb 25, 2024 | 975.20 | 975.20 | 975.20 | 975.20 | 975.20 | 135 |
| Feb 22, 2024 | 970.60 | 990.00 | 960.20 | 975.20 | 975.20 | 5,701 |
| Feb 21, 2024 | 960.10 | 980.80 | 953.60 | 970.60 | 970.60 | 1,944 |
| Feb 20, 2024 | 943.30 | 970.00 | 952.00 | 960.10 | 960.10 | 27,866 |
| Feb 19, 2024 | 942.90 | 949.90 | 932.00 | 943.30 | 943.30 | 49,083 |
| Feb 18, 2024 | 948.70 | 949.40 | 936.00 | 942.90 | 942.90 | 3,154 |
| Feb 15, 2024 | 918.20 | 949.00 | 915.10 | 948.70 | 948.70 | 33,886 |
| Feb 14, 2024 | 911.00 | 934.00 | 911.00 | 918.20 | 918.20 | 17,081 |
| Feb 13, 2024 | 910.80 | 911.00 | 900.00 | 911.00 | 911.00 | 34,366 |
| Feb 12, 2024 | 904.00 | 910.90 | 881.10 | 910.80 | 910.80 | 3,683 |
| Feb 11, 2024 | 903.80 | 912.90 | 885.00 | 904.00 | 904.00 | 6,573 |
| Feb 8, 2024 | 888.70 | 905.00 | 903.00 | 903.80 | 903.80 | 2,048 |
| Feb 7, 2024 | 898.40 | 905.00 | 880.00 | 888.70 | 888.70 | 36,788 |
| Feb 6, 2024 | 893.80 | 903.00 | 893.80 | 898.40 | 898.40 | 3,221 |
| Feb 5, 2024 | 885.60 | 907.00 | 885.60 | 893.80 | 893.80 | 3,998 |
| Feb 4, 2024 | 872.60 | 894.00 | 872.60 | 885.60 | 885.60 | 7,441 |
| Feb 1, 2024 | 861.00 | 873.00 | 861.00 | 872.60 | 872.60 | 4,306 |
| Jan 31, 2024 | 858.30 | 875.80 | 854.90 | 864.40 | 864.40 | 14,701 |
| Jan 30, 2024 | 857.70 | 860.00 | 857.70 | 858.30 | 858.30 | 60,651 |
| Jan 29, 2024 | 833.60 | 858.00 | 845.90 | 857.70 | 857.70 | 72,746 |
| Jan 28, 2024 | 829.00 | 857.40 | 832.80 | 833.60 | 833.60 | 14,787 |
| Jan 25, 2024 | 824.40 | 859.70 | 821.00 | 829.00 | 829.00 | 10,662 |
| Jan 24, 2024 | 824.60 | 827.70 | 823.00 | 824.40 | 824.40 | 4,566 |
| Jan 23, 2024 | 860.00 | 860.00 | 819.00 | 824.60 | 824.60 | 9,889 |
| Jan 22, 2024 | 833.00 | 839.50 | 820.00 | 828.00 | 828.00 | 13,251 |
| Jan 21, 2024 | 841.30 | 850.00 | 831.50 | 833.00 | 833.00 | 8,285 |
| Jan 18, 2024 | 840.90 | 864.20 | 840.10 | 841.30 | 841.30 | 16,492 |
| Jan 17, 2024 | 861.60 | 858.90 | 834.00 | 840.90 | 840.90 | 9,138 |
| Jan 16, 2024 | 868.00 | 868.00 | 845.60 | 861.60 | 861.60 | 5,245 |
| Jan 15, 2024 | 867.50 | 870.00 | 848.10 | 864.90 | 864.90 | 1,638 |
| Jan 14, 2024 | 854.80 | 880.00 | 852.00 | 867.50 | 867.50 | 1,693 |
| Jan 11, 2024 | 850.00 | 886.90 | 840.00 | 854.80 | 854.80 | 10,060 |
| Jan 10, 2024 | 862.20 | 887.00 | 834.30 | 850.00 | 850.00 | 20,775 |
| Jan 9, 2024 | 887.10 | 889.50 | 869.00 | 871.80 | 871.80 | 7,847 |
| Jan 8, 2024 | 908.00 | 908.00 | 873.60 | 887.10 | 887.10 | 19,614 |
| Jan 7, 2024 | 902.70 | 936.00 | 900.00 | 908.00 | 908.00 | 58,380 |
| Jan 4, 2024 | 904.70 | 906.90 | 890.00 | 902.70 | 902.70 | 6,654 |
| Jan 3, 2024 | 903.90 | 907.90 | 900.00 | 904.70 | 904.70 | 421 |
| Jan 2, 2024 | 900.20 | 919.90 | 871.00 | 903.90 | 903.90 | 4,170 |
| Jan 1, 2024 | 898.00 | 925.90 | 870.20 | 900.20 | 900.20 | 8,936 |
| Dec 31, 2023 | 912.30 | 912.30 | 880.00 | 898.00 | 898.00 | 13,012 |
| Dec 28, 2023 | 914.50 | 919.70 | 869.50 | 912.30 | 912.30 | 10,604 |
| Dec 27, 2023 | 914.90 | 921.00 | 905.00 | 914.50 | 914.50 | 3,902 |
| Dec 26, 2023 | 920.00 | 920.20 | 910.00 | 914.90 | 914.90 | 2,709 |
| Dec 25, 2023 | 919.10 | 920.00 | 919.90 | 920.00 | 920.00 | 424 |
| Dec 24, 2023 | 917.90 | 921.00 | 912.00 | 919.10 | 919.10 | 3,669 |
| Dec 21, 2023 | 887.20 | 930.00 | 887.20 | 917.90 | 917.90 | 4,552 |
| Dec 20, 2023 | 890.00 | 929.90 | 888.00 | 900.90 | 900.90 | 47,589 |
| Dec 19, 2023 | 888.00 | 925.00 | 885.00 | 891.80 | 891.80 | 124,054 |
| Dec 18, 2023 | 841.10 | 868.00 | 867.80 | 868.00 | 868.00 | 8,161 |
| Dec 17, 2023 | 851.50 | 867.80 | 833.40 | 841.10 | 841.10 | 7,887 |
| Dec 14, 2023 | 860.10 | 858.90 | 787.80 | 851.50 | 851.50 | 44,567 |
| Dec 13, 2023 | 855.70 | 868.00 | 855.70 | 860.10 | 860.10 | 2,791 |
| Dec 12, 2023 | 851.00 | 865.00 | 845.00 | 855.70 | 855.70 | 1,395 |
| Dec 11, 2023 | 852.50 | 850.00 | 850.00 | 851.00 | 851.00 | 145 |
| Dec 10, 2023 | 836.20 | 867.80 | 844.00 | 852.50 | 852.50 | 6,618 |
| Dec 7, 2023 | 854.20 | 850.00 | 820.10 | 836.20 | 836.20 | 934 |
| Dec 6, 2023 | 857.80 | 867.80 | 840.00 | 854.20 | 854.20 | 1,574 |
| Dec 5, 2023 | 863.10 | 868.00 | 840.00 | 857.80 | 857.80 | 2,957 |
| Dec 4, 2023 | 863.10 | 863.10 | 863.10 | 863.10 | 863.10 | 6 |
| Dec 3, 2023 | 842.50 | 889.90 | 842.50 | 863.10 | 863.10 | 2,920 |
| Nov 30, 2023 | 860.00 | 860.00 | 820.00 | 842.50 | 842.50 | 2,274 |
| Nov 29, 2023 | 853.70 | 839.80 | 839.40 | 839.70 | 839.70 | 1,401 |
| Nov 28, 2023 | 840.90 | 869.80 | 835.10 | 853.70 | 853.70 | 1,178 |
| Nov 27, 2023 | 844.80 | 848.00 | 815.00 | 840.90 | 840.90 | 11,671 |
| Nov 26, 2023 | 832.40 | 855.10 | 840.00 | 844.80 | 844.80 | 1,441 |
| Nov 23, 2023 | 833.40 | 857.00 | 830.00 | 832.40 | 832.40 | 4,054 |
| Nov 22, 2023 | 829.40 | 857.80 | 831.90 | 833.40 | 833.40 | 8,197 |
| Nov 21, 2023 | 845.40 | 845.40 | 820.00 | 829.40 | 829.40 | 4,581 |
| Nov 20, 2023 | 845.60 | 840.80 | 800.00 | 817.30 | 817.30 | 5,068 |
| Nov 19, 2023 | 833.80 | 847.00 | 833.80 | 845.60 | 845.60 | 507 |
| Nov 16, 2023 | 856.00 | 856.00 | 823.80 | 833.80 | 833.80 | 1,934 |
| Nov 15, 2023 | 825.00 | 825.00 | 810.00 | 816.20 | 816.20 | 126 |
| Nov 14, 2023 | 817.90 | 831.00 | 817.90 | 822.30 | 822.30 | 1,927 |
| Nov 13, 2023 | 796.10 | 829.90 | 796.00 | 817.90 | 817.90 | 1,597 |
| Nov 12, 2023 | 781.40 | 819.00 | 792.60 | 796.10 | 796.10 | 12,999 |
| Nov 9, 2023 | 773.90 | 812.00 | 773.90 | 781.40 | 781.40 | 3,544 |
| Nov 8, 2023 | 780.50 | 790.00 | 765.20 | 773.90 | 773.90 | 13,723 |
| Nov 7, 2023 | 780.40 | 844.30 | 780.00 | 780.50 | 780.50 | 49,522 |
| Nov 6, 2023 | 780.60 | 817.70 | 755.20 | 780.40 | 780.40 | 10,281 |
| Nov 5, 2023 | 793.70 | 836.00 | 776.00 | 780.60 | 780.60 | 2,342 |
| Nov 2, 2023 | 801.00 | 823.20 | 788.00 | 793.70 | 793.70 | 9,263 |
| Nov 1, 2023 | 791.60 | 825.00 | 760.20 | 790.50 | 790.50 | 8,388 |
| Oct 31, 2023 | 802.90 | 802.90 | 802.90 | 802.90 | 802.90 | - |
| Oct 30, 2023 | 818.10 | 844.00 | 799.10 | 802.90 | 802.90 | 14,633 |
| Oct 29, 2023 | 794.70 | 839.00 | 794.70 | 818.10 | 818.10 | 4,050 |
| Oct 26, 2023 | 805.80 | 822.00 | 760.00 | 794.70 | 794.70 | 10,470 |
| Oct 25, 2023 | 813.00 | 820.90 | 750.20 | 805.80 | 805.80 | 7,021 |
| Oct 24, 2023 | 785.40 | 820.00 | 751.00 | 813.00 | 813.00 | 2,802 |
| Oct 23, 2023 | 778.20 | 838.80 | 750.00 | 785.40 | 785.40 | 6,590 |
| Oct 22, 2023 | 797.20 | 797.20 | 750.00 | 778.20 | 778.20 | 15,176 |
| Oct 19, 2023 | 838.00 | 820.10 | 780.60 | 797.20 | 797.20 | 15,010 |
| Oct 18, 2023 | 867.60 | 867.60 | 823.10 | 838.00 | 838.00 | 15,429 |
| Oct 17, 2023 | 896.00 | 882.40 | 850.50 | 867.60 | 867.60 | 3,153 |
| Oct 16, 2023 | 897.90 | 899.20 | 895.00 | 896.00 | 896.00 | 474 |
| Oct 15, 2023 | 888.40 | 897.90 | 897.90 | 897.90 | 897.90 | 352 |
| Oct 12, 2023 | 894.90 | 890.00 | 887.00 | 888.40 | 888.40 | 293 |
| Oct 11, 2023 | 897.70 | 894.90 | 894.90 | 894.90 | 894.90 | 318 |
| Oct 10, 2023 | 881.00 | 899.00 | 881.00 | 897.70 | 897.70 | 277 |
| Oct 9, 2023 | 899.90 | 899.90 | 838.20 | 881.00 | 881.00 | 3,600 |
| Oct 8, 2023 | 901.10 | 894.90 | 850.00 | 871.20 | 871.20 | 13,799 |
| Oct 5, 2023 | 902.70 | 901.20 | 901.00 | 901.10 | 901.10 | 1,008 |
| Oct 4, 2023 | 905.00 | 900.00 | 900.00 | 902.70 | 902.70 | 101 |
| Oct 3, 2023 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 581 |
| Oct 2, 2023 | 911.00 | 905.00 | 905.00 | 905.00 | 905.00 | 1,239 |
| Oct 1, 2023 | 894.80 | 894.80 | 894.80 | 894.80 | 894.80 | - |
| Sep 28, 2023 | 892.40 | 898.80 | 879.20 | 894.80 | 894.80 | 701 |
| Sep 27, 2023 | 893.20 | 900.00 | 891.00 | 892.40 | 892.40 | 1,386 |
| Sep 26, 2023 | 900.00 | 900.00 | 880.30 | 893.20 | 893.20 | 21,989 |
| Sep 21, 2023 | 899.90 | 910.00 | 870.20 | 900.00 | 900.00 | 901 |
| Sep 20, 2023 | 890.40 | 900.00 | 890.00 | 899.90 | 899.90 | 18,744 |
| Sep 19, 2023 | 880.30 | 897.90 | 880.30 | 890.40 | 890.40 | 6,855 |
| Sep 18, 2023 | 877.10 | 885.90 | 879.00 | 880.30 | 880.30 | 1,282 |
| Sep 14, 2023 | 862.70 | 897.00 | 860.00 | 877.10 | 877.10 | 3,142 |
| Sep 13, 2023 | 885.70 | 900.00 | 852.50 | 862.70 | 862.70 | 10,125 |
| Sep 12, 2023 | 890.80 | 899.00 | 855.60 | 885.70 | 885.70 | 5,624 |
| Sep 11, 2023 | 896.40 | 898.90 | 860.30 | 890.80 | 890.80 | 4,363 |
| Sep 10, 2023 | 878.70 | 878.70 | 878.70 | 878.70 | 878.70 | - |
| Sep 7, 2023 | 880.30 | 880.00 | 871.00 | 878.70 | 878.70 | 3,867 |
| Sep 6, 2023 | 888.70 | 898.90 | 875.10 | 880.30 | 880.30 | 2,309 |
| Sep 5, 2023 | 899.00 | 899.00 | 850.00 | 888.70 | 888.70 | 24,333 |
| Sep 4, 2023 | 892.70 | 899.00 | 857.10 | 882.30 | 882.30 | 3,270 |
| Sep 3, 2023 | 885.50 | 900.00 | 877.50 | 892.70 | 892.70 | 346 |
| Aug 31, 2023 | 889.70 | 894.50 | 879.00 | 885.50 | 885.50 | 5,001 |
| Aug 30, 2023 | 886.90 | 895.00 | 888.90 | 889.70 | 889.70 | 9,437 |
| Aug 29, 2023 | 889.00 | 889.00 | 879.60 | 886.90 | 886.90 | 1,223 |
| Aug 28, 2023 | 878.00 | 893.90 | 866.00 | 879.60 | 879.60 | 58,986 |
| Aug 27, 2023 | 855.20 | 890.00 | 850.00 | 860.20 | 860.20 | 10,588 |
| Aug 24, 2023 | 841.00 | 899.80 | 832.80 | 855.20 | 855.20 | 21,792 |
| Aug 23, 2023 | 844.70 | 844.90 | 832.10 | 841.00 | 841.00 | 1,827 |
| Aug 22, 2023 | 833.80 | 872.00 | 833.70 | 844.70 | 844.70 | 20,965 |
| Aug 21, 2023 | 890.00 | 870.00 | 842.70 | 858.60 | 858.60 | 43,939 |
| Aug 20, 2023 | 899.90 | 890.00 | 890.00 | 890.00 | 890.00 | 279 |
| Aug 17, 2023 | 899.90 | 899.90 | 899.90 | 899.90 | 899.90 | 930 |
| Aug 16, 2023 | 893.80 | 900.00 | 880.00 | 899.90 | 899.90 | 12,967 |
| Aug 15, 2023 | 893.80 | 893.80 | 893.80 | 893.80 | 893.80 | 101 |
| Aug 14, 2023 | 893.80 | 893.80 | 893.80 | 893.80 | 893.80 | 1,117 |
| Aug 13, 2023 | 893.60 | 899.80 | 890.00 | 893.80 | 893.80 | 1,604 |
| Aug 10, 2023 | 894.40 | 900.00 | 868.60 | 899.30 | 899.30 | 25,695 |
| Aug 9, 2023 | 885.10 | 898.80 | 885.10 | 894.40 | 894.40 | 1,132 |
| Aug 8, 2023 | 896.20 | 899.90 | 877.00 | 885.10 | 885.10 | 2,887 |
| Aug 7, 2023 | 890.00 | 899.90 | 870.00 | 896.20 | 896.20 | 2,884 |
| Aug 6, 2023 | 884.20 | 905.00 | 884.20 | 902.50 | 902.50 | 592 |
| Aug 3, 2023 | 890.50 | 900.00 | 882.60 | 884.20 | 884.20 | 7,909 |
| Aug 2, 2023 | 901.00 | 900.00 | 890.00 | 890.50 | 890.50 | 55,365 |
| Aug 1, 2023 | 883.50 | 905.00 | 899.90 | 901.00 | 901.00 | 808 |
| Jul 31, 2023 | 887.60 | 899.90 | 880.00 | 883.50 | 883.50 | 8,778 |
| Jul 30, 2023 | 881.00 | 900.00 | 881.00 | 887.60 | 887.60 | 1,947 |
| Jul 26, 2023 | 882.40 | 881.00 | 881.00 | 881.00 | 881.00 | 338 |
| Jul 25, 2023 | 906.70 | 903.10 | 872.00 | 882.40 | 882.40 | 1,887 |
| Jul 24, 2023 | 907.30 | 905.00 | 905.00 | 906.70 | 906.70 | 57 |
| Jul 23, 2023 | 907.30 | 907.30 | 907.30 | 907.30 | 907.30 | 25 |
| Jul 20, 2023 | 892.90 | 910.00 | 905.00 | 907.30 | 907.30 | 432 |
| Jul 19, 2023 | 900.00 | 900.00 | 880.00 | 892.90 | 892.90 | 4,532 |
| Jul 18, 2023 | 895.30 | 899.80 | 879.20 | 879.60 | 879.60 | 3,572 |
| Jul 17, 2023 | 874.00 | 910.00 | 874.00 | 895.30 | 895.30 | 8,253 |
| Jul 16, 2023 | 919.00 | 924.00 | 908.00 | 916.60 | 916.60 | 2,446 |
| Jul 13, 2023 | 915.00 | 919.00 | 919.00 | 919.00 | 919.00 | 732 |
| Jul 12, 2023 | 891.60 | 916.60 | 880.90 | 915.00 | 915.00 | 5,541 |
| Jul 11, 2023 | 890.80 | 899.40 | 881.30 | 891.60 | 891.60 | 1,567 |
| Jul 10, 2023 | 891.30 | 914.90 | 882.00 | 890.80 | 890.80 | 1,946 |
| Jul 9, 2023 | 904.20 | 924.00 | 876.10 | 891.30 | 891.30 | 4,908 |
| Jul 6, 2023 | 933.30 | 928.00 | 900.00 | 904.20 | 904.20 | 3,622 |
| Jul 5, 2023 | 933.30 | 933.30 | 933.30 | 933.30 | 933.30 | - |
| Jul 4, 2023 | 926.70 | 940.00 | 929.00 | 933.30 | 933.30 | 8,238 |
| Jul 3, 2023 | 931.90 | 931.90 | 924.30 | 926.70 | 926.70 | 1,704 |
| Jul 2, 2023 | 918.30 | 962.00 | 920.00 | 931.90 | 931.90 | 25,349 |
| Jun 29, 2023 | 918.40 | 918.20 | 918.20 | 918.30 | 918.30 | 125 |
| Jun 28, 2023 | 922.00 | 922.00 | 910.00 | 918.40 | 918.40 | 1,239 |
| Jun 27, 2023 | 921.80 | 921.00 | 888.00 | 904.10 | 904.10 | 10,844 |
| Jun 26, 2023 | 927.30 | 922.90 | 915.00 | 921.80 | 921.80 | 624 |
| Jun 25, 2023 | 920.00 | 927.90 | 915.00 | 927.30 | 927.30 | 524 |
| Jun 22, 2023 | 930.00 | 926.90 | 895.10 | 920.00 | 920.00 | 1,898 |
| Jun 21, 2023 | 938.00 | 930.00 | 930.00 | 930.00 | 930.00 | 678 |
| Jun 20, 2023 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 1 |
| Jun 19, 2023 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 445 |
| Jun 18, 2023 | 950.00 | 950.00 | 934.90 | 938.00 | 938.00 | 24,642 |
| Jun 15, 2023 | 927.10 | 940.00 | 940.00 | 936.20 | 936.20 | 156 |
| Jun 14, 2023 | 925.80 | 950.00 | 911.60 | 927.10 | 927.10 | 1,402 |
| Jun 13, 2023 | 917.70 | 930.00 | 920.00 | 925.80 | 925.80 | 2,603 |
| Jun 12, 2023 | 900.20 | 920.00 | 915.00 | 917.70 | 917.70 | 349 |
| Jun 11, 2023 | 876.20 | 919.60 | 887.10 | 900.20 | 900.20 | 2,464 |
| Jun 8, 2023 | 872.90 | 899.00 | 830.00 | 876.20 | 876.20 | 16,744 |
| Jun 7, 2023 | 908.90 | 908.90 | 862.80 | 872.90 | 872.90 | 70,197 |
| Jun 6, 2023 | 904.60 | 925.20 | 900.00 | 905.80 | 905.80 | 5,226 |
| Jun 5, 2023 | 913.80 | 921.30 | 897.70 | 904.60 | 904.60 | 9,394 |
| Jun 4, 2023 | 921.30 | 947.90 | 897.80 | 913.80 | 913.80 | 6,669 |
| Jun 1, 2023 | 907.40 | 929.90 | 909.40 | 921.30 | 921.30 | 24,022 |
| May 31, 2023 | 908.80 | 918.40 | 889.10 | 907.40 | 907.40 | 1,999 |
| May 30, 2023 | 896.40 | 949.20 | 891.00 | 913.80 | 913.80 | 1,200 |
| May 29, 2023 | 950.00 | 950.00 | 895.60 | 896.40 | 896.40 | 39,422 |
| May 28, 2023 | 950.00 | 950.00 | 931.60 | 939.20 | 939.20 | 3,056 |
| May 24, 2023 | 955.30 | 954.30 | 907.80 | 930.50 | 930.50 | 14,387 |
| May 23, 2023 | 956.00 | 964.00 | 941.20 | 955.30 | 955.30 | 3,679 |
| May 22, 2023 | 956.20 | 956.20 | 956.20 | 956.20 | 956.20 | - |
| May 21, 2023 | 970.00 | 970.00 | 940.00 | 956.20 | 956.20 | 3,904 |
| May 18, 2023 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 7 |
| May 17, 2023 | 966.70 | 970.00 | 970.00 | 970.00 | 970.00 | 365 |
| May 16, 2023 | 966.70 | 966.70 | 966.70 | 966.70 | 966.70 | 55 |
| May 15, 2023 | 966.30 | 967.00 | 966.10 | 966.70 | 966.70 | 1,067 |
| May 14, 2023 | 963.80 | 967.90 | 964.90 | 966.30 | 966.30 | 676 |
| May 11, 2023 | 965.00 | 965.00 | 950.00 | 963.80 | 963.80 | 11,798 |
| May 10, 2023 | 960.00 | 960.00 | 950.00 | 959.90 | 959.90 | 12,108 |
| May 9, 2023 | 960.00 | 960.00 | 940.00 | 955.00 | 955.00 | 1,872 |
| May 8, 2023 | 970.00 | 970.00 | 930.00 | 941.20 | 941.20 | 5,277 |
| May 7, 2023 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 70 |
| May 4, 2023 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 956 |
| May 3, 2023 | 957.40 | 965.00 | 950.10 | 963.50 | 963.50 | 8,639 |
| May 2, 2023 | 978.90 | 978.90 | 946.10 | 957.40 | 957.40 | 7,909 |
| May 1, 2023 | 969.50 | 980.00 | 965.00 | 978.90 | 978.90 | 4,483 |
| Apr 30, 2023 | 978.00 | 978.00 | 965.00 | 969.50 | 969.50 | 1,656 |
| Apr 27, 2023 | 945.00 | 959.90 | 945.00 | 955.50 | 955.50 | 550 |