Tel Aviv - Delayed Quote • ILA
Evogene Ltd. (EVGN.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 | 252.00 | 256.20 | 252.00 | 255.10 | 255.10 | 9,122 |
| Apr 24, 2024 | 246.00 | 261.60 | 246.00 | 259.20 | 259.20 | 86,598 |
| Apr 21, 2024 | 240.00 | 240.00 | 231.20 | 234.80 | 234.80 | 83,238 |
| Apr 18, 2024 | 259.70 | 255.00 | 241.10 | 241.10 | 241.10 | 103,992 |
| Apr 17, 2024 | 262.00 | 264.20 | 256.80 | 259.70 | 259.70 | 54,087 |
| Apr 16, 2024 | 259.70 | 267.10 | 259.70 | 261.00 | 261.00 | 86,449 |
| Apr 15, 2024 | 280.00 | 281.70 | 273.60 | 276.30 | 276.30 | 31,259 |
| Apr 14, 2024 | 285.50 | 286.50 | 268.40 | 277.60 | 277.60 | 19,335 |
| Apr 11, 2024 | 286.70 | 289.10 | 284.10 | 285.50 | 285.50 | 41,401 |
| Apr 10, 2024 | 285.00 | 290.00 | 281.30 | 286.70 | 286.70 | 87,966 |
| Apr 9, 2024 | 288.30 | 290.00 | 281.50 | 285.00 | 285.00 | 50,962 |
| Apr 8, 2024 | 277.50 | 280.10 | 277.00 | 278.50 | 278.50 | 40,920 |
| Apr 4, 2024 | 287.10 | 288.20 | 273.60 | 277.30 | 277.30 | 37,988 |
| Apr 3, 2024 | 288.50 | 288.50 | 285.60 | 287.10 | 287.10 | 14,189 |
| Apr 2, 2024 | 280.00 | 288.50 | 278.20 | 286.30 | 286.30 | 95,165 |
| Apr 1, 2024 | 282.00 | 288.00 | 280.00 | 284.20 | 284.20 | 41,327 |
| Mar 31, 2024 | 274.20 | 285.90 | 274.20 | 281.60 | 281.60 | 36,228 |
| Mar 28, 2024 | 270.00 | 278.10 | 270.00 | 274.20 | 274.20 | 51,131 |
| Mar 27, 2024 | 276.00 | 279.80 | 268.10 | 270.00 | 270.00 | 63,469 |
| Mar 26, 2024 | 286.00 | 286.10 | 276.50 | 278.10 | 278.10 | 97,513 |
| Mar 25, 2024 | 287.60 | 295.00 | 287.00 | 288.30 | 288.30 | 29,400 |
| Mar 21, 2024 | 292.00 | 297.00 | 289.30 | 290.40 | 290.40 | 42,366 |
| Mar 20, 2024 | 301.70 | 301.70 | 289.60 | 292.00 | 292.00 | 98,675 |
| Mar 19, 2024 | 290.00 | 309.90 | 290.00 | 301.70 | 301.70 | 79,154 |
| Mar 18, 2024 | 295.50 | 299.20 | 284.60 | 290.00 | 290.00 | 48,533 |
| Mar 17, 2024 | 297.00 | 297.00 | 295.00 | 295.50 | 295.50 | 32,127 |
| Mar 14, 2024 | 288.00 | 309.90 | 283.60 | 286.20 | 286.20 | 146,863 |
| Mar 13, 2024 | 301.00 | 304.70 | 290.00 | 296.10 | 296.10 | 203,153 |
| Mar 12, 2024 | 325.40 | 324.80 | 310.00 | 313.40 | 313.40 | 50,845 |
| Mar 11, 2024 | 323.70 | 333.00 | 312.00 | 325.40 | 325.40 | 100,226 |
| Mar 10, 2024 | 326.20 | 335.00 | 321.00 | 323.70 | 323.70 | 59,576 |
| Mar 7, 2024 | 336.00 | 336.00 | 307.00 | 320.50 | 320.50 | 263,751 |
| Mar 6, 2024 | 345.70 | 345.70 | 345.70 | 345.70 | 345.70 | - |
| Mar 5, 2024 | 345.00 | 363.00 | 340.10 | 345.70 | 345.70 | 192,460 |
| Mar 4, 2024 | 340.00 | 370.00 | 335.90 | 361.20 | 361.20 | 244,298 |
| Mar 3, 2024 | 335.90 | 340.00 | 327.50 | 338.70 | 338.70 | 245,278 |
| Feb 29, 2024 | 315.50 | 329.00 | 308.00 | 314.30 | 314.30 | 106,530 |
| Feb 28, 2024 | 315.90 | 328.80 | 312.60 | 315.50 | 315.50 | 129,950 |
| Feb 26, 2024 | 316.20 | 319.30 | 310.00 | 315.90 | 315.90 | 54,928 |
| Feb 25, 2024 | 320.00 | 325.00 | 310.00 | 316.20 | 316.20 | 59,959 |
| Feb 22, 2024 | 338.00 | 342.00 | 317.60 | 326.00 | 326.00 | 311,125 |
| Feb 21, 2024 | 280.80 | 337.50 | 278.00 | 325.90 | 325.90 | 853,747 |
| Feb 20, 2024 | 270.40 | 289.30 | 270.40 | 280.80 | 280.80 | 137,018 |
| Feb 19, 2024 | 268.00 | 273.30 | 267.00 | 270.40 | 270.40 | 51,799 |
| Feb 18, 2024 | 273.00 | 273.00 | 268.90 | 270.20 | 270.20 | 36,160 |
| Feb 15, 2024 | 270.70 | 274.80 | 270.70 | 273.00 | 273.00 | 42,101 |
| Feb 14, 2024 | 266.70 | 273.00 | 268.00 | 270.70 | 270.70 | 66,565 |
| Feb 13, 2024 | 272.50 | 272.10 | 259.20 | 266.70 | 266.70 | 91,357 |
| Feb 12, 2024 | 269.30 | 274.00 | 267.90 | 272.50 | 272.50 | 59,677 |
| Feb 11, 2024 | 267.90 | 272.30 | 267.90 | 269.30 | 269.30 | 21,754 |
| Feb 8, 2024 | 267.20 | 275.00 | 266.00 | 267.90 | 267.90 | 85,722 |
| Feb 7, 2024 | 275.00 | 281.50 | 275.00 | 277.40 | 277.40 | 40,933 |
| Feb 6, 2024 | 276.30 | 299.00 | 260.50 | 275.70 | 275.70 | 219,772 |
| Feb 5, 2024 | 276.50 | 278.00 | 271.10 | 274.60 | 274.60 | 46,190 |
| Feb 4, 2024 | 268.00 | 278.00 | 268.00 | 276.50 | 276.50 | 36,661 |
| Feb 1, 2024 | 280.90 | 280.90 | 268.00 | 268.00 | 268.00 | 101,078 |
| Jan 31, 2024 | 280.80 | 282.00 | 275.10 | 280.90 | 280.90 | 27,883 |
| Jan 30, 2024 | 278.00 | 287.00 | 271.50 | 280.80 | 280.80 | 154,133 |
| Jan 29, 2024 | 278.90 | 281.30 | 272.50 | 278.00 | 278.00 | 191,804 |
| Jan 28, 2024 | 270.00 | 279.00 | 263.20 | 276.10 | 276.10 | 260,494 |
| Jan 25, 2024 | 309.40 | 309.40 | 297.00 | 298.60 | 298.60 | 41,118 |
| Jan 24, 2024 | 314.50 | 311.00 | 304.10 | 309.40 | 309.40 | 57,317 |
| Jan 23, 2024 | 312.20 | 318.30 | 311.00 | 314.50 | 314.50 | 30,985 |
| Jan 22, 2024 | 307.00 | 315.00 | 307.00 | 312.20 | 312.20 | 63,086 |
| Jan 21, 2024 | 301.80 | 311.70 | 301.80 | 307.00 | 307.00 | 51,400 |
| Jan 18, 2024 | 297.00 | 302.80 | 290.00 | 301.80 | 301.80 | 104,254 |
| Jan 17, 2024 | 325.60 | 325.70 | 298.00 | 302.00 | 302.00 | 352,891 |
| Jan 16, 2024 | 331.70 | 332.90 | 321.00 | 325.60 | 325.60 | 104,665 |
| Jan 15, 2024 | 338.10 | 335.40 | 330.40 | 331.70 | 331.70 | 58,297 |
| Jan 14, 2024 | 347.20 | 347.20 | 335.10 | 338.10 | 338.10 | 43,164 |
| Jan 11, 2024 | 351.20 | 351.50 | 341.00 | 347.20 | 347.20 | 234,696 |
| Jan 10, 2024 | 349.00 | 355.00 | 338.00 | 351.20 | 351.20 | 330,412 |
| Jan 9, 2024 | 321.30 | 335.70 | 316.00 | 334.40 | 334.40 | 126,356 |
| Jan 8, 2024 | 335.00 | 337.10 | 320.00 | 321.30 | 321.30 | 267,303 |
| Jan 7, 2024 | 353.30 | 353.50 | 332.00 | 333.90 | 333.90 | 108,553 |
| Jan 4, 2024 | 333.10 | 355.00 | 333.10 | 352.80 | 352.80 | 237,002 |
| Jan 3, 2024 | 310.30 | 336.00 | 310.30 | 333.10 | 333.10 | 298,544 |
| Jan 2, 2024 | 305.20 | 318.00 | 305.20 | 310.30 | 310.30 | 153,432 |
| Jan 1, 2024 | 295.00 | 306.50 | 295.00 | 305.20 | 305.20 | 64,004 |
| Dec 31, 2023 | 301.80 | 303.80 | 292.00 | 299.80 | 299.80 | 92,433 |
| Dec 28, 2023 | 308.00 | 308.00 | 291.00 | 301.80 | 301.80 | 242,402 |
| Dec 27, 2023 | 314.90 | 314.90 | 302.30 | 311.10 | 311.10 | 76,764 |
| Dec 26, 2023 | 307.40 | 320.00 | 306.60 | 314.90 | 314.90 | 92,724 |
| Dec 25, 2023 | 303.90 | 310.00 | 303.90 | 307.40 | 307.40 | 17,870 |
| Dec 24, 2023 | 312.00 | 313.00 | 301.30 | 303.90 | 303.90 | 86,035 |
| Dec 21, 2023 | 310.00 | 319.30 | 304.00 | 316.60 | 316.60 | 129,518 |
| Dec 20, 2023 | 282.00 | 305.00 | 282.00 | 305.00 | 305.00 | 271,117 |
| Dec 19, 2023 | 243.10 | 270.00 | 240.00 | 266.20 | 266.20 | 180,682 |
| Dec 18, 2023 | 243.10 | 248.00 | 240.10 | 243.10 | 243.10 | 69,946 |
| Dec 17, 2023 | 253.00 | 257.00 | 239.50 | 243.10 | 243.10 | 46,976 |
| Dec 14, 2023 | 252.10 | 257.30 | 248.80 | 253.00 | 253.00 | 60,423 |
| Dec 13, 2023 | 240.10 | 257.40 | 240.10 | 250.30 | 250.30 | 71,534 |
| Dec 12, 2023 | 260.00 | 261.60 | 243.70 | 245.40 | 245.40 | 334,190 |
| Dec 11, 2023 | 290.30 | 293.00 | 250.70 | 261.70 | 261.70 | 85,584 |
| Dec 10, 2023 | 289.20 | 296.70 | 289.20 | 290.30 | 290.30 | 57,385 |
| Dec 7, 2023 | 313.50 | 313.50 | 285.00 | 289.20 | 289.20 | 168,983 |
| Dec 6, 2023 | 310.90 | 324.00 | 307.80 | 313.50 | 313.50 | 278,246 |
| Dec 5, 2023 | 279.90 | 294.00 | 272.20 | 291.50 | 291.50 | 241,478 |
| Dec 4, 2023 | 270.00 | 272.70 | 253.80 | 262.20 | 262.20 | 72,552 |
| Dec 3, 2023 | 244.00 | 263.00 | 254.60 | 260.40 | 260.40 | 46,364 |
| Nov 30, 2023 | 240.00 | 250.80 | 238.20 | 244.00 | 244.00 | 277,520 |
| Nov 29, 2023 | 214.90 | 224.90 | 216.30 | 218.80 | 218.80 | 48,212 |
| Nov 28, 2023 | 219.80 | 221.90 | 208.00 | 214.90 | 214.90 | 186,320 |
| Nov 27, 2023 | 221.10 | 222.00 | 219.00 | 219.80 | 219.80 | 43,505 |
| Nov 26, 2023 | 219.30 | 223.30 | 219.00 | 221.10 | 221.10 | 8,820 |
| Nov 23, 2023 | 222.80 | 226.00 | 212.40 | 219.30 | 219.30 | 21,215 |
| Nov 22, 2023 | 230.50 | 232.00 | 220.00 | 222.80 | 222.80 | 59,732 |
| Nov 21, 2023 | 241.60 | 238.10 | 225.00 | 230.50 | 230.50 | 43,163 |
| Nov 20, 2023 | 244.60 | 249.30 | 238.20 | 241.60 | 241.60 | 38,171 |
| Nov 19, 2023 | 247.90 | 248.00 | 240.00 | 244.60 | 244.60 | 46,946 |
| Nov 16, 2023 | 252.00 | 258.00 | 247.00 | 247.90 | 247.90 | 59,085 |
| Nov 15, 2023 | 241.70 | 255.00 | 240.60 | 252.00 | 252.00 | 67,696 |
| Nov 14, 2023 | 228.30 | 248.00 | 228.30 | 241.70 | 241.70 | 68,344 |
| Nov 13, 2023 | 228.50 | 236.00 | 222.00 | 228.30 | 228.30 | 78,989 |
| Nov 12, 2023 | 222.10 | 232.10 | 220.10 | 228.50 | 228.50 | 125,480 |
| Nov 9, 2023 | 236.90 | 244.40 | 236.90 | 240.30 | 240.30 | 53,024 |
| Nov 8, 2023 | 234.90 | 254.30 | 234.90 | 244.30 | 244.30 | 79,889 |
| Nov 7, 2023 | 230.00 | 237.20 | 230.00 | 234.90 | 234.90 | 62,300 |
| Nov 6, 2023 | 223.30 | 232.00 | 223.30 | 230.00 | 230.00 | 47,535 |
| Nov 5, 2023 | 218.50 | 229.00 | 218.50 | 223.30 | 223.30 | 52,361 |
| Nov 2, 2023 | 197.10 | 220.00 | 199.70 | 220.00 | 220.00 | 644,113 |
| Nov 1, 2023 | 197.10 | 197.70 | 196.00 | 197.10 | 197.10 | 41,114 |
| Oct 31, 2023 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
| Oct 30, 2023 | 197.40 | 203.70 | 197.40 | 202.20 | 202.20 | 60,232 |
| Oct 29, 2023 | 200.70 | 199.10 | 190.20 | 197.40 | 197.40 | 38,682 |
| Oct 26, 2023 | 197.80 | 208.00 | 197.00 | 200.70 | 200.70 | 145,935 |
| Oct 25, 2023 | 197.80 | 200.50 | 190.00 | 194.50 | 194.50 | 152,130 |
| Oct 24, 2023 | 197.00 | 205.50 | 196.00 | 197.80 | 197.80 | 74,644 |
| Oct 23, 2023 | 196.10 | 200.50 | 195.00 | 197.00 | 197.00 | 57,197 |
| Oct 22, 2023 | 199.80 | 199.80 | 193.00 | 196.10 | 196.10 | 10,458 |
| Oct 19, 2023 | 203.80 | 203.80 | 198.00 | 199.80 | 199.80 | 49,706 |
| Oct 18, 2023 | 210.20 | 210.10 | 200.10 | 203.80 | 203.80 | 59,774 |
| Oct 17, 2023 | 205.00 | 220.00 | 205.00 | 210.20 | 210.20 | 117,688 |
| Oct 16, 2023 | 190.00 | 195.80 | 190.00 | 193.60 | 193.60 | 37,667 |
| Oct 15, 2023 | 197.00 | 197.00 | 189.30 | 194.10 | 194.10 | 129,102 |
| Oct 12, 2023 | 214.90 | 210.30 | 203.70 | 208.10 | 208.10 | 48,188 |
| Oct 11, 2023 | 216.90 | 222.90 | 209.30 | 214.90 | 214.90 | 29,773 |
| Oct 10, 2023 | 208.10 | 220.90 | 205.90 | 216.90 | 216.90 | 68,178 |
| Oct 9, 2023 | 201.10 | 218.60 | 200.00 | 208.10 | 208.10 | 159,386 |
| Oct 8, 2023 | 210.00 | 210.00 | 199.20 | 201.10 | 201.10 | 125,370 |
| Oct 5, 2023 | 222.00 | 224.10 | 216.00 | 218.60 | 218.60 | 70,626 |
| Oct 4, 2023 | 220.00 | 225.60 | 219.00 | 224.20 | 224.20 | 63,333 |
| Oct 3, 2023 | 230.60 | 234.40 | 230.90 | 232.30 | 232.30 | 19,512 |
| Oct 2, 2023 | 227.70 | 232.40 | 225.50 | 230.60 | 230.60 | 35,961 |
| Oct 1, 2023 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | - |
| Sep 28, 2023 | 238.10 | 238.10 | 229.00 | 233.40 | 233.40 | 71,068 |
| Sep 27, 2023 | 226.70 | 252.60 | 226.70 | 238.10 | 238.10 | 147,081 |
| Sep 26, 2023 | 239.80 | 244.80 | 225.00 | 226.70 | 226.70 | 182,215 |
| Sep 21, 2023 | 256.00 | 261.00 | 245.20 | 249.40 | 249.40 | 119,113 |
| Sep 20, 2023 | 261.00 | 265.20 | 256.00 | 259.90 | 259.90 | 83,045 |
| Sep 19, 2023 | 258.10 | 265.00 | 258.10 | 264.90 | 264.90 | 34,058 |
| Sep 18, 2023 | 260.00 | 267.70 | 256.00 | 258.10 | 258.10 | 68,206 |
| Sep 14, 2023 | 274.20 | 273.00 | 263.00 | 265.70 | 265.70 | 48,229 |
| Sep 13, 2023 | 275.60 | 278.80 | 272.60 | 274.20 | 274.20 | 22,132 |
| Sep 12, 2023 | 280.60 | 282.30 | 273.00 | 275.60 | 275.60 | 2,720 |
| Sep 11, 2023 | 282.10 | 286.20 | 278.30 | 280.60 | 280.60 | 31,900 |
| Sep 10, 2023 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | - |
| Sep 7, 2023 | 288.00 | 293.00 | 288.00 | 289.80 | 289.80 | 85,792 |
| Sep 6, 2023 | 282.70 | 290.00 | 275.00 | 286.90 | 286.90 | 85,091 |
| Sep 5, 2023 | 282.40 | 286.60 | 275.20 | 282.70 | 282.70 | 52,431 |
| Sep 4, 2023 | 283.90 | 287.90 | 278.60 | 282.40 | 282.40 | 21,624 |
| Sep 3, 2023 | 280.00 | 285.10 | 280.00 | 283.90 | 283.90 | 12,321 |
| Aug 31, 2023 | 272.30 | 290.00 | 272.60 | 290.00 | 290.00 | 77,757 |
| Aug 30, 2023 | 268.00 | 273.90 | 268.00 | 272.30 | 272.30 | 45,244 |
| Aug 29, 2023 | 267.80 | 267.90 | 255.00 | 262.00 | 262.00 | 105,516 |
| Aug 28, 2023 | 274.00 | 274.00 | 263.00 | 265.60 | 265.60 | 58,939 |
| Aug 27, 2023 | 282.70 | 275.80 | 268.00 | 271.90 | 271.90 | 55,335 |
| Aug 24, 2023 | 295.00 | 295.00 | 280.00 | 282.70 | 282.70 | 39,068 |
| Aug 23, 2023 | 285.70 | 288.90 | 279.50 | 286.00 | 286.00 | 77,595 |
| Aug 22, 2023 | 277.00 | 297.20 | 277.00 | 293.30 | 293.30 | 192,276 |
| Aug 21, 2023 | 265.80 | 274.40 | 268.00 | 272.00 | 272.00 | 92,575 |
| Aug 20, 2023 | 263.00 | 271.00 | 263.00 | 265.80 | 265.80 | 152,689 |
| Aug 17, 2023 | 313.00 | 313.00 | 284.00 | 285.40 | 285.40 | 151,070 |
| Aug 16, 2023 | 305.80 | 307.00 | 293.00 | 294.50 | 294.50 | 148,391 |
| Aug 15, 2023 | 296.20 | 310.00 | 296.20 | 306.70 | 306.70 | 154,223 |
| Aug 14, 2023 | 307.20 | 311.00 | 293.00 | 296.20 | 296.20 | 98,458 |
| Aug 13, 2023 | 305.00 | 311.00 | 304.30 | 307.20 | 307.20 | 66,370 |
| Aug 10, 2023 | 323.00 | 326.40 | 309.10 | 310.10 | 310.10 | 277,460 |
| Aug 9, 2023 | 343.70 | 340.20 | 330.00 | 330.80 | 330.80 | 189,138 |
| Aug 8, 2023 | 349.90 | 360.00 | 338.20 | 343.70 | 343.70 | 133,616 |
| Aug 7, 2023 | 359.50 | 370.00 | 346.00 | 349.70 | 349.70 | 161,729 |
| Aug 6, 2023 | 359.00 | 369.00 | 356.00 | 359.60 | 359.60 | 117,275 |
| Aug 3, 2023 | 385.70 | 385.70 | 360.00 | 377.10 | 377.10 | 142,509 |
| Aug 2, 2023 | 385.60 | 394.00 | 375.00 | 385.70 | 385.70 | 132,606 |
| Aug 1, 2023 | 391.70 | 392.00 | 381.00 | 385.60 | 385.60 | 60,448 |
| Jul 31, 2023 | 384.90 | 395.40 | 378.00 | 383.00 | 383.00 | 69,556 |
| Jul 30, 2023 | 380.00 | 391.40 | 380.00 | 384.90 | 384.90 | 64,387 |
| Jul 26, 2023 | 399.60 | 403.00 | 375.00 | 383.40 | 383.40 | 177,972 |
| Jul 25, 2023 | 407.50 | 420.20 | 393.00 | 399.60 | 399.60 | 252,958 |
| Jul 24, 2023 | 410.00 | 418.00 | 391.00 | 407.50 | 407.50 | 152,949 |
| Jul 23, 2023 | 407.90 | 415.00 | 407.80 | 410.00 | 410.00 | 114,243 |
| Jul 20, 2023 | 410.00 | 410.00 | 396.00 | 396.40 | 396.40 | 298,090 |
| Jul 19, 2023 | 412.00 | 428.90 | 412.00 | 415.30 | 415.30 | 506,202 |
| Jul 18, 2023 | 408.00 | 419.90 | 394.00 | 412.00 | 412.00 | 573,837 |
| Jul 17, 2023 | 415.00 | 439.00 | 401.00 | 413.30 | 413.30 | 517,842 |
| Jul 16, 2023 | 500.00 | 500.00 | 486.00 | 492.00 | 492.00 | 260,729 |
| Jul 13, 2023 | 455.00 | 610.40 | 455.00 | 465.20 | 465.20 | 1,632,304 |
| Jul 12, 2023 | 423.50 | 450.00 | 423.50 | 449.50 | 449.50 | 179,430 |
| Jul 11, 2023 | 425.00 | 429.20 | 415.50 | 416.40 | 416.40 | 86,788 |
| Jul 10, 2023 | 389.90 | 423.00 | 386.80 | 412.40 | 412.40 | 163,838 |
| Jul 9, 2023 | 414.80 | 414.80 | 388.00 | 389.90 | 389.90 | 59,809 |
| Jul 6, 2023 | 418.60 | 414.00 | 384.00 | 384.00 | 384.00 | 180,572 |
| Jul 5, 2023 | 424.10 | 424.10 | 424.10 | 424.10 | 424.10 | - |
| Jul 4, 2023 | 420.00 | 430.00 | 413.80 | 424.10 | 424.10 | 147,932 |
| Jul 3, 2023 | 384.50 | 442.00 | 382.00 | 420.20 | 420.20 | 595,641 |
| Jul 2, 2023 | 405.00 | 405.20 | 377.50 | 384.50 | 384.50 | 203,870 |
| Jun 29, 2023 | 412.10 | 425.00 | 402.00 | 408.70 | 408.70 | 152,875 |
| Jun 28, 2023 | 400.00 | 413.10 | 385.00 | 412.10 | 412.10 | 391,497 |
| Jun 27, 2023 | 428.00 | 435.00 | 409.00 | 413.10 | 413.10 | 529,598 |
| Jun 26, 2023 | 361.70 | 377.50 | 356.10 | 372.60 | 372.60 | 235,521 |
| Jun 25, 2023 | 369.30 | 376.00 | 359.00 | 361.70 | 361.70 | 337,251 |
| Jun 22, 2023 | 297.30 | 330.00 | 297.30 | 329.80 | 329.80 | 501,810 |
| Jun 21, 2023 | 269.10 | 320.00 | 258.10 | 297.30 | 297.30 | 528,980 |
| Jun 20, 2023 | 262.70 | 274.90 | 262.70 | 271.70 | 271.70 | 55,393 |
| Jun 19, 2023 | 269.60 | 272.80 | 260.50 | 262.70 | 262.70 | 49,820 |
| Jun 18, 2023 | 270.20 | 274.40 | 267.00 | 269.60 | 269.60 | 45,427 |
| Jun 15, 2023 | 266.00 | 273.90 | 266.00 | 270.20 | 270.20 | 261,338 |
| Jun 14, 2023 | 230.00 | 246.00 | 227.10 | 243.10 | 243.10 | 144,646 |
| Jun 13, 2023 | 211.40 | 221.50 | 211.40 | 218.80 | 218.80 | 62,480 |
| Jun 12, 2023 | 214.80 | 214.80 | 209.50 | 211.40 | 211.40 | 119,739 |
| Jun 11, 2023 | 217.00 | 216.00 | 211.20 | 214.80 | 214.80 | 17,036 |
| Jun 8, 2023 | 215.00 | 219.60 | 214.20 | 217.00 | 217.00 | 24,389 |
| Jun 7, 2023 | 217.70 | 218.00 | 213.60 | 216.50 | 216.50 | 20,693 |
| Jun 6, 2023 | 222.10 | 223.90 | 215.00 | 217.70 | 217.70 | 39,558 |
| Jun 5, 2023 | 223.60 | 224.00 | 220.10 | 222.10 | 222.10 | 27,750 |
| Jun 4, 2023 | 224.30 | 230.00 | 221.00 | 223.60 | 223.60 | 15,025 |
| Jun 1, 2023 | 234.80 | 231.00 | 223.00 | 224.30 | 224.30 | 42,429 |
| May 31, 2023 | 237.10 | 237.10 | 234.70 | 234.80 | 234.80 | 41,289 |
| May 30, 2023 | 235.50 | 238.50 | 234.70 | 237.10 | 237.10 | 18,025 |
| May 29, 2023 | 231.50 | 237.90 | 235.00 | 235.50 | 235.50 | 6,596 |
| May 28, 2023 | 235.00 | 234.00 | 230.00 | 231.50 | 231.50 | 22,364 |
| May 24, 2023 | 233.90 | 254.70 | 230.30 | 235.00 | 235.00 | 192,664 |
| May 23, 2023 | 219.20 | 237.00 | 219.20 | 233.90 | 233.90 | 61,805 |
| May 22, 2023 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | - |
| May 21, 2023 | 219.00 | 221.30 | 216.00 | 218.10 | 218.10 | 28,532 |
| May 18, 2023 | 229.10 | 234.90 | 225.00 | 227.90 | 227.90 | 33,928 |
| May 17, 2023 | 240.10 | 235.40 | 225.00 | 229.10 | 229.10 | 64,593 |
| May 16, 2023 | 246.30 | 245.00 | 233.30 | 240.10 | 240.10 | 23,919 |
| May 15, 2023 | 248.60 | 248.00 | 245.20 | 246.30 | 246.30 | 34,934 |
| May 14, 2023 | 249.00 | 250.00 | 247.00 | 248.60 | 248.60 | 48,478 |
| May 11, 2023 | 226.50 | 245.80 | 233.30 | 239.80 | 239.80 | 95,929 |
| May 10, 2023 | 217.00 | 230.90 | 217.00 | 226.50 | 226.50 | 46,036 |
| May 9, 2023 | 217.10 | 225.00 | 216.80 | 220.20 | 220.20 | 27,467 |
| May 8, 2023 | 215.20 | 218.00 | 213.30 | 217.10 | 217.10 | 24,279 |
| May 7, 2023 | 214.20 | 216.80 | 211.40 | 215.20 | 215.20 | 18,421 |
| May 4, 2023 | 209.30 | 216.00 | 208.00 | 214.20 | 214.20 | 41,745 |
| May 3, 2023 | 209.20 | 211.40 | 206.30 | 209.30 | 209.30 | 14,364 |
| May 2, 2023 | 212.00 | 213.40 | 204.30 | 209.20 | 209.20 | 77,874 |
| May 1, 2023 | 212.90 | 213.90 | 211.10 | 212.00 | 212.00 | 21,104 |
| Apr 30, 2023 | 216.10 | 216.10 | 211.10 | 212.90 | 212.90 | 42,229 |
| Apr 27, 2023 | 218.90 | 220.00 | 212.90 | 216.10 | 216.10 | 83,728 |
Related Tickers
CANF.TA Can-Fite BioPharma Ltd.
2.7000
+3.85%
PPBT.TA Purple Biotech Ltd
20.50
+1.99%
CGEN.TA Compugen Ltd.
764.00
+1.93%
BLRX.TA BioLineRx Ltd.
16.40
-2.38%
PPBT Purple Biotech Ltd
0.4900
-2.00%
ORMP Oramed Pharmaceuticals Inc.
2.4600
+6.96%
GNTA Genenta Science S.p.A.
2.5900
-11.60%
PLUR Pluri Inc.
5.36
+2.23%
MURA Mural Oncology plc
3.5800
+1.42%
PHRM.CN PharmaTher Holdings Ltd.
0.2400
-2.04%