Tel Aviv - Delayed Quote • ILA
Strauss Group Ltd. (STRS.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 | 6,920.00 | 6,984.00 | 6,865.00 | 6,948.00 | 6,948.00 | 195,304 |
| Apr 24, 2024 | 6,876.00 | 6,950.00 | 6,834.00 | 6,883.00 | 6,883.00 | 139,175 |
| Apr 21, 2024 | 6,650.00 | 6,794.00 | 6,650.00 | 6,780.00 | 6,780.00 | 151,498 |
| Apr 18, 2024 | 6,557.00 | 6,584.00 | 6,491.00 | 6,554.00 | 6,554.00 | 69,312 |
| Apr 17, 2024 | 6,520.00 | 6,598.00 | 6,495.00 | 6,500.00 | 6,500.00 | 68,075 |
| Apr 16, 2024 | 6,575.00 | 6,679.00 | 6,491.00 | 6,530.00 | 6,530.00 | 160,036 |
| Apr 15, 2024 | 6,690.00 | 6,808.00 | 6,607.00 | 6,620.00 | 6,620.00 | 110,873 |
| Apr 14, 2024 | 6,715.00 | 6,738.00 | 6,565.00 | 6,679.00 | 6,679.00 | 65,743 |
| Apr 11, 2024 | 6,705.00 | 6,760.00 | 6,647.00 | 6,700.00 | 6,700.00 | 111,431 |
| Apr 10, 2024 | 6,700.00 | 6,788.00 | 6,685.00 | 6,754.00 | 6,754.00 | 67,342 |
| Apr 9, 2024 | 6,728.00 | 6,797.00 | 6,701.00 | 6,725.00 | 6,725.00 | 76,481 |
| Apr 8, 2024 | 6,619.00 | 6,797.00 | 6,619.00 | 6,776.00 | 6,776.00 | 165,434 |
| Apr 4, 2024 | 6,603.00 | 6,627.00 | 6,490.00 | 6,510.00 | 6,510.00 | 1,724,381 |
| Apr 3, 2024 | 6,750.00 | 6,750.00 | 6,601.00 | 6,656.00 | 6,656.00 | 128,384 |
| Apr 2, 2024 | 231.63 Dividend | |||||
| Apr 2, 2024 | 6,730.00 | 6,775.00 | 6,685.00 | 6,725.00 | 6,725.00 | 120,779 |
| Apr 1, 2024 | 6,910.00 | 7,015.00 | 6,910.00 | 6,931.00 | 6,699.37 | 110,814 |
| Mar 31, 2024 | 6,977.00 | 6,977.00 | 6,905.00 | 6,910.00 | 6,679.07 | 77,755 |
| Mar 28, 2024 | 7,010.00 | 7,011.00 | 6,920.00 | 6,933.00 | 6,701.30 | 246,280 |
| Mar 27, 2024 | 7,124.00 | 7,220.00 | 6,935.00 | 6,980.00 | 6,746.73 | 409,570 |
| Mar 26, 2024 | 7,216.00 | 7,480.00 | 7,186.00 | 7,250.00 | 7,007.71 | 357,181 |
| Mar 25, 2024 | 7,120.00 | 7,155.00 | 7,021.00 | 7,087.00 | 6,850.15 | 68,711 |
| Mar 21, 2024 | 7,088.00 | 7,143.00 | 7,012.00 | 7,105.00 | 6,867.55 | 119,098 |
| Mar 20, 2024 | 6,939.00 | 6,974.00 | 6,868.00 | 6,974.00 | 6,740.93 | 60,548 |
| Mar 19, 2024 | 6,950.00 | 7,082.00 | 6,902.00 | 6,902.00 | 6,671.34 | 127,769 |
| Mar 18, 2024 | 6,847.00 | 6,940.00 | 6,818.00 | 6,910.00 | 6,679.07 | 59,003 |
| Mar 17, 2024 | 6,850.00 | 6,880.00 | 6,810.00 | 6,847.00 | 6,618.17 | 35,789 |
| Mar 14, 2024 | 6,736.00 | 6,863.00 | 6,714.00 | 6,833.00 | 6,604.64 | 145,816 |
| Mar 13, 2024 | 6,819.00 | 6,830.00 | 6,693.00 | 6,708.00 | 6,483.82 | 124,506 |
| Mar 12, 2024 | 6,832.00 | 6,887.00 | 6,793.00 | 6,801.00 | 6,573.71 | 93,848 |
| Mar 11, 2024 | 6,815.00 | 6,879.00 | 6,801.00 | 6,832.00 | 6,603.68 | 164,927 |
| Mar 10, 2024 | 6,821.00 | 6,895.00 | 6,821.00 | 6,842.00 | 6,613.34 | 58,626 |
| Mar 7, 2024 | 7,001.00 | 7,044.00 | 6,864.00 | 6,909.00 | 6,678.10 | 174,330 |
| Mar 6, 2024 | 7,095.00 | 7,095.00 | 7,095.00 | 7,095.00 | 6,857.89 | - |
| Mar 5, 2024 | 7,061.00 | 7,116.00 | 7,061.00 | 7,095.00 | 6,857.89 | 40,341 |
| Mar 4, 2024 | 7,151.00 | 7,151.00 | 7,090.00 | 7,090.00 | 6,853.05 | 52,719 |
| Mar 3, 2024 | 7,081.00 | 7,170.00 | 7,081.00 | 7,151.00 | 6,912.01 | 21,894 |
| Feb 29, 2024 | 7,220.00 | 7,229.00 | 7,081.00 | 7,081.00 | 6,844.35 | 93,747 |
| Feb 28, 2024 | 7,210.00 | 7,288.00 | 7,180.00 | 7,220.00 | 6,978.71 | 61,259 |
| Feb 26, 2024 | 7,160.00 | 7,220.00 | 7,089.00 | 7,189.00 | 6,948.74 | 71,716 |
| Feb 25, 2024 | 7,064.00 | 7,176.00 | 7,064.00 | 7,160.00 | 6,920.71 | 29,401 |
| Feb 22, 2024 | 7,082.00 | 7,128.00 | 7,031.00 | 7,064.00 | 6,827.92 | 183,636 |
| Feb 21, 2024 | 7,067.00 | 7,132.00 | 7,067.00 | 7,132.00 | 6,893.65 | 45,039 |
| Feb 20, 2024 | 7,111.00 | 7,184.00 | 7,067.00 | 7,067.00 | 6,830.82 | 60,223 |
| Feb 19, 2024 | 7,030.00 | 7,167.00 | 7,030.00 | 7,150.00 | 6,911.05 | 44,583 |
| Feb 18, 2024 | 7,040.00 | 7,071.00 | 7,004.00 | 7,042.00 | 6,806.66 | 21,350 |
| Feb 15, 2024 | 7,135.00 | 7,192.00 | 7,009.00 | 7,039.00 | 6,803.76 | 89,293 |
| Feb 14, 2024 | 7,220.00 | 7,220.00 | 7,107.00 | 7,153.00 | 6,913.95 | 53,213 |
| Feb 13, 2024 | 7,173.00 | 7,238.00 | 7,161.00 | 7,204.00 | 6,963.24 | 53,474 |
| Feb 12, 2024 | 7,164.00 | 7,229.00 | 7,144.00 | 7,173.00 | 6,933.28 | 55,945 |
| Feb 11, 2024 | 7,130.00 | 7,197.00 | 7,125.00 | 7,164.00 | 6,924.58 | 19,916 |
| Feb 8, 2024 | 7,310.00 | 7,370.00 | 7,256.00 | 7,256.00 | 7,013.51 | 88,158 |
| Feb 7, 2024 | 7,302.00 | 7,390.00 | 7,260.00 | 7,373.00 | 7,126.60 | 73,213 |
| Feb 6, 2024 | 7,115.00 | 7,316.00 | 7,115.00 | 7,302.00 | 7,057.97 | 87,661 |
| Feb 5, 2024 | 7,052.00 | 7,151.00 | 7,041.00 | 7,140.00 | 6,901.38 | 49,740 |
| Feb 4, 2024 | 7,148.00 | 7,148.00 | 7,069.00 | 7,118.00 | 6,880.12 | 29,541 |
| Feb 1, 2024 | 7,050.00 | 7,100.00 | 7,004.00 | 7,100.00 | 6,862.72 | 732,583 |
| Jan 31, 2024 | 7,189.00 | 7,190.00 | 7,100.00 | 7,100.00 | 6,862.72 | 68,317 |
| Jan 30, 2024 | 7,188.00 | 7,190.00 | 7,110.00 | 7,140.00 | 6,901.38 | 65,696 |
| Jan 29, 2024 | 7,150.00 | 7,231.00 | 7,073.00 | 7,231.00 | 6,989.34 | 74,015 |
| Jan 28, 2024 | 7,150.00 | 7,228.00 | 7,132.00 | 7,150.00 | 6,911.05 | 29,436 |
| Jan 25, 2024 | 7,086.00 | 7,215.00 | 7,086.00 | 7,150.00 | 6,911.05 | 281,430 |
| Jan 24, 2024 | 7,050.00 | 7,126.00 | 7,036.00 | 7,085.00 | 6,848.22 | 80,329 |
| Jan 23, 2024 | 7,100.00 | 7,150.00 | 7,002.00 | 7,050.00 | 6,814.39 | 102,013 |
| Jan 22, 2024 | 7,240.00 | 7,240.00 | 7,105.00 | 7,151.00 | 6,912.01 | 86,104 |
| Jan 21, 2024 | 7,190.00 | 7,250.00 | 7,156.00 | 7,240.00 | 6,998.04 | 21,084 |
| Jan 18, 2024 | 7,286.00 | 7,322.00 | 7,140.00 | 7,140.00 | 6,901.38 | 82,858 |
| Jan 17, 2024 | 7,400.00 | 7,410.00 | 7,239.00 | 7,286.00 | 7,042.50 | 472,630 |
| Jan 16, 2024 | 7,622.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,152.69 | 158,529 |
| Jan 15, 2024 | 7,597.00 | 7,740.00 | 7,520.00 | 7,700.00 | 7,442.67 | 207,153 |
| Jan 14, 2024 | 7,408.00 | 7,408.00 | 7,308.00 | 7,316.00 | 7,071.50 | 36,050 |
| Jan 11, 2024 | 7,330.00 | 7,449.00 | 7,318.00 | 7,408.00 | 7,160.43 | 64,312 |
| Jan 10, 2024 | 7,250.00 | 7,375.00 | 7,208.00 | 7,375.00 | 7,128.53 | 51,390 |
| Jan 9, 2024 | 7,323.00 | 7,388.00 | 7,141.00 | 7,220.00 | 6,978.71 | 97,391 |
| Jan 8, 2024 | 7,438.00 | 7,438.00 | 7,281.00 | 7,315.00 | 7,070.53 | 82,382 |
| Jan 7, 2024 | 7,450.00 | 7,450.00 | 7,350.00 | 7,409.00 | 7,161.39 | 28,427 |
| Jan 4, 2024 | 7,260.00 | 7,459.00 | 7,218.00 | 7,450.00 | 7,201.02 | 108,832 |
| Jan 3, 2024 | 7,115.00 | 7,287.00 | 7,100.00 | 7,199.00 | 6,958.41 | 151,674 |
| Jan 2, 2024 | 7,095.00 | 7,125.00 | 7,074.00 | 7,100.00 | 6,862.72 | 513,471 |
| Jan 1, 2024 | 6,850.00 | 7,052.00 | 6,840.00 | 7,052.00 | 6,816.32 | 88,171 |
| Dec 31, 2023 | 6,801.00 | 6,857.00 | 6,799.00 | 6,850.00 | 6,621.07 | 99,618 |
| Dec 28, 2023 | 6,881.00 | 6,910.00 | 6,722.00 | 6,801.00 | 6,573.71 | 268,895 |
| Dec 27, 2023 | 6,950.00 | 6,950.00 | 6,826.00 | 6,856.00 | 6,626.87 | 107,789 |
| Dec 26, 2023 | 7,099.00 | 7,099.00 | 6,890.00 | 6,913.00 | 6,681.97 | 95,972 |
| Dec 25, 2023 | 7,050.00 | 7,096.00 | 7,045.00 | 7,090.00 | 6,853.05 | 31,840 |
| Dec 24, 2023 | 7,084.00 | 7,084.00 | 7,025.00 | 7,050.00 | 6,814.39 | 16,653 |
| Dec 21, 2023 | 7,017.00 | 7,086.00 | 6,981.00 | 7,084.00 | 6,847.25 | 104,627 |
| Dec 20, 2023 | 7,100.00 | 7,102.00 | 6,970.00 | 7,017.00 | 6,782.49 | 80,133 |
| Dec 19, 2023 | 6,974.00 | 7,062.00 | 6,901.00 | 7,062.00 | 6,825.99 | 108,544 |
| Dec 18, 2023 | 6,977.00 | 7,000.00 | 6,883.00 | 6,947.00 | 6,714.83 | 113,195 |
| Dec 17, 2023 | 7,080.00 | 7,119.00 | 7,000.00 | 7,008.00 | 6,773.79 | 31,477 |
| Dec 14, 2023 | 7,041.00 | 7,090.00 | 6,987.00 | 7,070.00 | 6,833.72 | 172,758 |
| Dec 13, 2023 | 7,000.00 | 7,069.00 | 6,920.00 | 7,000.00 | 6,766.06 | 47,594 |
| Dec 12, 2023 | 7,079.00 | 7,118.00 | 7,000.00 | 7,000.00 | 6,766.06 | 92,599 |
| Dec 11, 2023 | 7,109.00 | 7,246.00 | 7,040.00 | 7,040.00 | 6,804.72 | 103,287 |
| Dec 10, 2023 | 7,190.00 | 7,211.00 | 7,141.00 | 7,181.00 | 6,941.01 | 49,319 |
| Dec 7, 2023 | 7,215.00 | 7,235.00 | 7,077.00 | 7,109.00 | 6,871.42 | 129,554 |
| Dec 6, 2023 | 7,237.00 | 7,237.00 | 7,180.00 | 7,180.00 | 6,940.04 | 79,442 |
| Dec 5, 2023 | 7,105.00 | 7,239.00 | 7,105.00 | 7,200.00 | 6,959.38 | 90,748 |
| Dec 4, 2023 | 7,100.00 | 7,187.00 | 7,068.00 | 7,105.00 | 6,867.55 | 206,538 |
| Dec 3, 2023 | 7,199.00 | 7,234.00 | 7,101.00 | 7,108.00 | 6,870.45 | 52,308 |
| Nov 30, 2023 | 7,400.00 | 7,429.00 | 7,144.00 | 7,144.00 | 6,905.25 | 220,860 |
| Nov 29, 2023 | 7,544.00 | 7,591.00 | 7,435.00 | 7,438.00 | 7,189.42 | 99,505 |
| Nov 28, 2023 | 7,390.00 | 7,548.00 | 7,356.00 | 7,525.00 | 7,273.52 | 77,481 |
| Nov 27, 2023 | 7,351.00 | 7,452.00 | 7,338.00 | 7,361.00 | 7,115.00 | 56,578 |
| Nov 26, 2023 | 7,424.00 | 7,550.00 | 7,370.00 | 7,387.00 | 7,140.13 | 35,154 |
| Nov 23, 2023 | 7,434.00 | 7,439.00 | 7,329.00 | 7,424.00 | 7,175.89 | 225,732 |
| Nov 22, 2023 | 7,486.00 | 7,550.00 | 7,327.00 | 7,376.00 | 7,129.49 | 224,258 |
| Nov 21, 2023 | 7,286.00 | 7,477.00 | 7,286.00 | 7,477.00 | 7,227.12 | 100,516 |
| Nov 20, 2023 | 7,378.00 | 7,395.00 | 7,277.00 | 7,286.00 | 7,042.50 | 79,636 |
| Nov 19, 2023 | 7,330.00 | 7,381.00 | 7,280.00 | 7,295.00 | 7,051.20 | 41,415 |
| Nov 16, 2023 | 7,169.00 | 7,308.00 | 7,155.00 | 7,272.00 | 7,028.97 | 175,697 |
| Nov 15, 2023 | 7,380.00 | 7,451.00 | 7,235.00 | 7,235.00 | 6,993.21 | 50,126 |
| Nov 14, 2023 | 7,345.00 | 7,409.00 | 7,246.00 | 7,380.00 | 7,133.36 | 85,900 |
| Nov 13, 2023 | 7,330.00 | 7,366.00 | 7,181.00 | 7,310.00 | 7,065.70 | 88,224 |
| Nov 12, 2023 | 7,494.00 | 7,495.00 | 7,314.00 | 7,322.00 | 7,077.30 | 38,738 |
| Nov 9, 2023 | 7,506.00 | 7,615.00 | 7,469.00 | 7,494.00 | 7,243.55 | 66,530 |
| Nov 8, 2023 | 7,734.00 | 7,807.00 | 7,496.00 | 7,506.00 | 7,255.15 | 173,774 |
| Nov 7, 2023 | 7,522.00 | 7,734.00 | 7,468.00 | 7,734.00 | 7,475.53 | 114,717 |
| Nov 6, 2023 | 7,382.00 | 7,614.00 | 7,344.00 | 7,441.00 | 7,192.32 | 157,288 |
| Nov 5, 2023 | 7,415.00 | 7,592.00 | 7,372.00 | 7,381.00 | 7,134.33 | 107,939 |
| Nov 2, 2023 | 7,485.00 | 7,515.00 | 7,378.00 | 7,405.00 | 7,157.53 | 460,981 |
| Nov 1, 2023 | 7,405.00 | 7,492.00 | 7,356.00 | 7,411.00 | 7,163.33 | 50,246 |
| Oct 31, 2023 | 7,491.00 | 7,491.00 | 7,491.00 | 7,491.00 | 7,240.65 | - |
| Oct 30, 2023 | 7,424.00 | 7,491.00 | 7,292.00 | 7,491.00 | 7,240.65 | 109,091 |
| Oct 29, 2023 | 7,236.00 | 7,359.00 | 7,236.00 | 7,356.00 | 7,110.16 | 57,975 |
| Oct 26, 2023 | 7,230.00 | 7,315.00 | 7,161.00 | 7,200.00 | 6,959.38 | 296,944 |
| Oct 25, 2023 | 7,434.00 | 7,550.00 | 7,350.00 | 7,350.00 | 7,104.36 | 107,980 |
| Oct 24, 2023 | 7,700.00 | 7,700.00 | 7,420.00 | 7,420.00 | 7,172.02 | 104,117 |
| Oct 23, 2023 | 7,700.00 | 7,740.00 | 7,585.00 | 7,600.00 | 7,346.01 | 120,212 |
| Oct 22, 2023 | 7,525.00 | 7,672.00 | 7,525.00 | 7,585.00 | 7,331.51 | 69,174 |
| Oct 19, 2023 | 7,631.00 | 7,759.00 | 7,548.00 | 7,580.00 | 7,326.68 | 160,034 |
| Oct 18, 2023 | 7,669.00 | 7,717.00 | 7,511.00 | 7,615.00 | 7,360.51 | 121,729 |
| Oct 17, 2023 | 7,751.00 | 7,789.00 | 7,625.00 | 7,669.00 | 7,412.70 | 114,699 |
| Oct 16, 2023 | 7,650.00 | 7,776.00 | 7,626.00 | 7,690.00 | 7,433.00 | 214,694 |
| Oct 15, 2023 | 7,760.00 | 7,841.00 | 7,610.00 | 7,650.00 | 7,394.34 | 68,101 |
| Oct 12, 2023 | 7,844.00 | 7,971.00 | 7,779.00 | 7,904.00 | 7,639.85 | 77,736 |
| Oct 11, 2023 | 7,830.00 | 7,901.00 | 7,713.00 | 7,777.00 | 7,517.09 | 67,502 |
| Oct 10, 2023 | 7,825.00 | 7,980.00 | 7,778.00 | 7,830.00 | 7,568.32 | 78,001 |
| Oct 9, 2023 | 7,760.00 | 7,904.00 | 7,633.00 | 7,825.00 | 7,563.49 | 117,367 |
| Oct 8, 2023 | 7,926.00 | 8,000.00 | 7,605.00 | 7,760.00 | 7,500.66 | 115,275 |
| Oct 5, 2023 | 8,230.00 | 8,249.00 | 8,150.00 | 8,205.00 | 7,930.79 | 68,413 |
| Oct 4, 2023 | 8,190.00 | 8,239.00 | 8,080.00 | 8,230.00 | 7,954.95 | 37,009 |
| Oct 3, 2023 | 8,108.00 | 8,190.00 | 8,011.00 | 8,190.00 | 7,916.29 | 55,929 |
| Oct 2, 2023 | 8,030.00 | 8,060.00 | 7,992.00 | 8,060.00 | 7,790.64 | 37,008 |
| Oct 1, 2023 | 8,007.00 | 8,007.00 | 8,007.00 | 8,007.00 | 7,739.41 | - |
| Sep 28, 2023 | 8,000.00 | 8,087.00 | 8,000.00 | 8,007.00 | 7,739.41 | 155,048 |
| Sep 27, 2023 | 8,210.00 | 8,260.00 | 8,031.00 | 8,031.00 | 7,762.60 | 57,168 |
| Sep 26, 2023 | 8,271.00 | 8,365.00 | 8,210.00 | 8,210.00 | 7,935.62 | 47,526 |
| Sep 21, 2023 | 8,300.00 | 8,444.00 | 8,238.00 | 8,271.00 | 7,994.58 | 90,650 |
| Sep 20, 2023 | 8,198.00 | 8,234.00 | 8,141.00 | 8,222.00 | 7,947.22 | 25,835 |
| Sep 19, 2023 | 8,260.00 | 8,288.00 | 8,130.00 | 8,196.00 | 7,922.09 | 60,941 |
| Sep 18, 2023 | 8,236.00 | 8,259.00 | 8,171.00 | 8,201.00 | 7,926.92 | 67,532 |
| Sep 14, 2023 | 8,189.00 | 8,371.00 | 8,160.00 | 8,236.00 | 7,960.75 | 302,658 |
| Sep 13, 2023 | 8,499.00 | 8,499.00 | 8,189.00 | 8,189.00 | 7,915.32 | 77,058 |
| Sep 12, 2023 | 8,489.00 | 8,520.00 | 8,394.00 | 8,401.00 | 8,120.24 | 56,515 |
| Sep 11, 2023 | 8,450.00 | 8,499.00 | 8,380.00 | 8,402.00 | 8,121.21 | 41,259 |
| Sep 10, 2023 | 8,362.00 | 8,362.00 | 8,362.00 | 8,362.00 | 8,082.54 | - |
| Sep 7, 2023 | 8,405.00 | 8,473.00 | 8,260.00 | 8,362.00 | 8,082.54 | 104,915 |
| Sep 6, 2023 | 8,452.00 | 8,518.00 | 8,398.00 | 8,450.00 | 8,167.60 | 60,668 |
| Sep 5, 2023 | 8,333.00 | 8,620.00 | 8,274.00 | 8,528.00 | 8,243.00 | 129,675 |
| Sep 4, 2023 | 8,399.00 | 8,399.00 | 8,318.00 | 8,326.00 | 8,047.75 | 27,913 |
| Sep 3, 2023 | 8,258.00 | 8,380.00 | 8,221.00 | 8,380.00 | 8,099.94 | 19,758 |
| Aug 31, 2023 | 8,255.00 | 8,286.00 | 8,162.00 | 8,258.00 | 7,982.02 | 90,864 |
| Aug 30, 2023 | 8,300.00 | 8,314.00 | 8,221.00 | 8,301.00 | 8,023.58 | 34,524 |
| Aug 29, 2023 | 8,379.00 | 8,448.00 | 8,265.00 | 8,265.00 | 7,988.78 | 46,974 |
| Aug 28, 2023 | 8,428.00 | 8,460.00 | 8,376.00 | 8,406.00 | 8,125.07 | 24,541 |
| Aug 27, 2023 | 8,450.00 | 8,452.00 | 8,380.00 | 8,428.00 | 8,146.34 | 14,632 |
| Aug 24, 2023 | 8,425.00 | 8,470.00 | 8,359.00 | 8,380.00 | 8,099.94 | 174,053 |
| Aug 23, 2023 | 8,409.00 | 8,422.00 | 8,319.00 | 8,379.00 | 8,098.97 | 52,320 |
| Aug 22, 2023 | 8,398.00 | 8,423.00 | 8,356.00 | 8,409.00 | 8,127.97 | 55,558 |
| Aug 21, 2023 | 8,340.00 | 8,490.00 | 8,273.00 | 8,416.00 | 8,134.74 | 84,329 |
| Aug 20, 2023 | 8,380.00 | 8,449.00 | 8,305.00 | 8,316.00 | 8,038.08 | 11,551 |
| Aug 17, 2023 | 8,350.00 | 8,426.00 | 8,313.00 | 8,380.00 | 8,099.94 | 45,364 |
| Aug 16, 2023 | 8,730.00 | 8,730.00 | 8,340.00 | 8,340.00 | 8,061.28 | 49,259 |
| Aug 15, 2023 | 8,570.00 | 8,669.00 | 8,431.00 | 8,578.00 | 8,291.32 | 53,760 |
| Aug 14, 2023 | 8,578.00 | 8,739.00 | 8,505.00 | 8,649.00 | 8,359.95 | 45,466 |
| Aug 13, 2023 | 8,577.00 | 8,676.00 | 8,576.00 | 8,578.00 | 8,291.32 | 11,019 |
| Aug 10, 2023 | 8,653.00 | 8,720.00 | 8,600.00 | 8,676.00 | 8,386.05 | 23,694 |
| Aug 9, 2023 | 8,628.00 | 8,756.00 | 8,501.00 | 8,672.00 | 8,382.18 | 50,896 |
| Aug 8, 2023 | 8,500.00 | 8,580.00 | 8,450.00 | 8,575.00 | 8,288.42 | 37,890 |
| Aug 7, 2023 | 8,502.00 | 8,629.00 | 8,502.00 | 8,534.00 | 8,248.79 | 53,319 |
| Aug 6, 2023 | 8,669.00 | 8,669.00 | 8,534.00 | 8,547.00 | 8,261.36 | 23,095 |
| Aug 3, 2023 | 8,758.00 | 8,799.00 | 8,538.00 | 8,669.00 | 8,379.28 | 123,799 |
| Aug 2, 2023 | 8,560.00 | 8,925.00 | 8,560.00 | 8,758.00 | 8,465.31 | 76,488 |
| Aug 1, 2023 | 8,660.00 | 8,765.00 | 8,574.00 | 8,679.00 | 8,388.95 | 78,294 |
| Jul 31, 2023 | 8,817.00 | 8,818.00 | 8,663.00 | 8,663.00 | 8,373.48 | 66,763 |
| Jul 30, 2023 | 8,800.00 | 8,887.00 | 8,719.00 | 8,822.00 | 8,527.17 | 41,462 |
| Jul 26, 2023 | 8,458.00 | 8,704.00 | 8,371.00 | 8,689.00 | 8,398.61 | 315,837 |
| Jul 25, 2023 | 8,443.00 | 8,596.00 | 8,065.00 | 8,141.00 | 7,868.93 | 156,904 |
| Jul 24, 2023 | 8,833.00 | 8,986.00 | 8,440.00 | 8,460.00 | 8,177.27 | 154,078 |
| Jul 23, 2023 | 8,707.00 | 9,259.00 | 8,671.00 | 8,747.00 | 8,454.68 | 87,261 |
| Jul 20, 2023 | 9,024.00 | 9,024.00 | 8,711.00 | 8,737.00 | 8,445.01 | 109,026 |
| Jul 19, 2023 | 8,550.00 | 9,000.00 | 8,545.00 | 8,980.00 | 8,679.89 | 135,239 |
| Jul 18, 2023 | 8,370.00 | 8,520.00 | 8,333.00 | 8,520.00 | 8,235.26 | 44,394 |
| Jul 17, 2023 | 8,291.00 | 8,359.00 | 8,236.00 | 8,341.00 | 8,062.24 | 46,398 |
| Jul 16, 2023 | 8,376.00 | 8,400.00 | 8,247.00 | 8,291.00 | 8,013.92 | 20,604 |
| Jul 13, 2023 | 8,274.00 | 8,399.00 | 8,172.00 | 8,376.00 | 8,096.07 | 122,639 |
| Jul 12, 2023 | 8,222.00 | 8,288.00 | 8,172.00 | 8,232.00 | 7,956.89 | 81,909 |
| Jul 11, 2023 | 8,050.00 | 8,271.00 | 8,050.00 | 8,222.00 | 7,947.22 | 130,258 |
| Jul 10, 2023 | 8,101.00 | 8,290.00 | 8,011.00 | 8,146.00 | 7,873.76 | 69,239 |
| Jul 9, 2023 | 8,151.00 | 8,180.00 | 8,100.00 | 8,110.00 | 7,838.96 | 23,883 |
| Jul 6, 2023 | 8,272.00 | 8,290.00 | 8,166.00 | 8,185.00 | 7,911.46 | 61,874 |
| Jul 5, 2023 | 8,302.00 | 8,302.00 | 8,302.00 | 8,302.00 | 8,024.55 | - |
| Jul 4, 2023 | 8,150.00 | 8,345.00 | 8,150.00 | 8,302.00 | 8,024.55 | 36,807 |
| Jul 3, 2023 | 8,251.00 | 8,255.00 | 8,122.00 | 8,163.00 | 7,890.19 | 69,609 |
| Jul 2, 2023 | 8,340.00 | 8,340.00 | 8,250.00 | 8,256.00 | 7,980.09 | 25,944 |
| Jun 29, 2023 | 8,200.00 | 8,345.00 | 8,200.00 | 8,344.00 | 8,065.14 | 226,253 |
| Jun 28, 2023 | 8,380.00 | 8,380.00 | 8,135.00 | 8,200.00 | 7,925.96 | 128,399 |
| Jun 27, 2023 | 8,544.00 | 8,545.00 | 8,338.00 | 8,338.00 | 8,059.34 | 64,688 |
| Jun 26, 2023 | 8,479.00 | 8,600.00 | 8,446.00 | 8,497.00 | 8,213.03 | 77,986 |
| Jun 25, 2023 | 8,535.00 | 8,631.00 | 8,450.00 | 8,455.00 | 8,172.43 | 26,937 |
| Jun 22, 2023 | 8,612.00 | 8,705.00 | 8,500.00 | 8,536.00 | 8,250.73 | 95,696 |
| Jun 21, 2023 | 8,830.00 | 8,830.00 | 8,614.00 | 8,650.00 | 8,360.92 | 46,913 |
| Jun 20, 2023 | 8,605.00 | 8,878.00 | 8,605.00 | 8,705.00 | 8,414.08 | 61,703 |
| Jun 19, 2023 | 8,790.00 | 8,827.00 | 8,644.00 | 8,803.00 | 8,508.80 | 40,708 |
| Jun 18, 2023 | 9,099.00 | 9,099.00 | 8,773.00 | 8,860.00 | 8,563.90 | 30,381 |
| Jun 15, 2023 | 8,748.00 | 9,116.00 | 8,701.00 | 9,015.00 | 8,713.72 | 105,404 |
| Jun 14, 2023 | 8,883.00 | 9,030.00 | 8,721.00 | 8,721.00 | 8,429.54 | 64,561 |
| Jun 13, 2023 | 8,991.00 | 9,047.00 | 8,939.00 | 9,000.00 | 8,699.22 | 45,061 |
| Jun 12, 2023 | 8,968.00 | 9,068.00 | 8,873.00 | 8,991.00 | 8,690.52 | 98,355 |
| Jun 11, 2023 | 8,765.00 | 9,000.00 | 8,765.00 | 8,968.00 | 8,668.29 | 32,031 |
| Jun 8, 2023 | 8,544.00 | 8,765.00 | 8,443.00 | 8,765.00 | 8,472.07 | 59,179 |
| Jun 7, 2023 | 8,600.00 | 8,700.00 | 8,510.00 | 8,523.00 | 8,238.16 | 74,442 |
| Jun 6, 2023 | 8,700.00 | 8,754.00 | 8,618.00 | 8,626.00 | 8,337.72 | 91,819 |
| Jun 5, 2023 | 8,574.00 | 8,710.00 | 8,529.00 | 8,700.00 | 8,409.25 | 89,814 |
| Jun 4, 2023 | 8,462.00 | 8,628.00 | 8,400.00 | 8,574.00 | 8,287.46 | 45,233 |
| Jun 1, 2023 | 8,599.00 | 8,667.00 | 8,434.00 | 8,457.00 | 8,174.37 | 184,359 |
| May 31, 2023 | 8,446.00 | 8,764.00 | 8,370.00 | 8,642.00 | 8,353.19 | 193,750 |
| May 30, 2023 | 8,454.00 | 8,745.00 | 8,423.00 | 8,446.00 | 8,163.74 | 280,870 |
| May 29, 2023 | 7,996.00 | 8,125.00 | 7,981.00 | 8,116.00 | 7,844.76 | 33,135 |
| May 28, 2023 | 8,029.00 | 8,029.00 | 7,955.00 | 7,955.00 | 7,689.14 | 20,808 |
| May 24, 2023 | 8,140.00 | 8,140.00 | 7,971.00 | 8,029.00 | 7,760.67 | 168,418 |
| May 23, 2023 | 8,000.00 | 8,151.00 | 8,000.00 | 8,074.00 | 7,804.17 | 71,240 |
| May 22, 2023 | 8,274.00 | 8,274.00 | 8,274.00 | 8,274.00 | 7,997.48 | - |
| May 21, 2023 | 8,324.00 | 8,324.00 | 8,235.00 | 8,274.00 | 7,997.48 | 30,196 |
| May 18, 2023 | 8,393.00 | 8,393.00 | 8,295.00 | 8,335.00 | 8,056.45 | 110,614 |
| May 17, 2023 | 8,220.00 | 8,385.00 | 8,157.00 | 8,380.00 | 8,099.94 | 92,789 |
| May 16, 2023 | 8,287.00 | 8,287.00 | 8,102.00 | 8,220.00 | 7,945.29 | 46,496 |
| May 15, 2023 | 8,203.00 | 8,290.00 | 8,157.00 | 8,270.00 | 7,993.62 | 53,174 |
| May 14, 2023 | 8,349.00 | 8,349.00 | 8,149.00 | 8,203.00 | 7,928.86 | 42,140 |
| May 11, 2023 | 8,250.00 | 8,290.00 | 8,156.00 | 8,290.00 | 8,012.95 | 102,939 |
| May 10, 2023 | 8,005.00 | 8,181.00 | 8,005.00 | 8,181.00 | 7,907.59 | 69,760 |
| May 9, 2023 | 8,250.00 | 8,250.00 | 8,001.00 | 8,001.00 | 7,733.61 | 68,950 |
| May 8, 2023 | 8,247.00 | 8,262.00 | 8,156.00 | 8,213.00 | 7,938.52 | 37,438 |
| May 7, 2023 | 8,275.00 | 8,275.00 | 8,213.00 | 8,247.00 | 7,971.39 | 22,859 |
| May 4, 2023 | 8,447.00 | 8,477.00 | 8,176.00 | 8,188.00 | 7,914.36 | 170,277 |
| May 3, 2023 | 8,059.00 | 8,398.00 | 8,059.00 | 8,398.00 | 8,117.34 | 81,418 |
| May 2, 2023 | 7,880.00 | 8,076.00 | 7,880.00 | 8,059.00 | 7,789.67 | 87,372 |
| May 1, 2023 | 8,100.00 | 8,100.00 | 7,880.00 | 7,880.00 | 7,616.65 | 82,732 |
| Apr 30, 2023 | 8,043.00 | 8,080.00 | 7,990.00 | 8,060.00 | 7,790.64 | 45,497 |
| Apr 27, 2023 | 7,770.00 | 8,073.00 | 7,750.00 | 8,057.00 | 7,787.74 | 235,020 |