Tel Aviv - Delayed Quote
ILA
Nayax Ltd. (NYAX.TA)
15,040.00
-170.00
(-1.12%)
At close: November 6 at 1:47:06 PM GMT+2
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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
15,210.00 | 15,210.00 | 14,490.00 | 15,040.00 | 15,040.00 | 70,034 |
|
Nov 5, 2026
|
15,140.00 | 15,930.00 | 15,010.00 | 15,210.00 | 15,210.00 | 277,462 |
|
Nov 4, 2026
|
15,130.00 | 15,760.00 | 15,050.00 | 15,710.00 | 15,710.00 | 164,506 |
|
Nov 3, 2026
|
15,360.00 | 15,620.00 | 15,020.00 | 15,620.00 | 15,620.00 | 78,766 |
|
Nov 2, 2026
|
15,180.00 | 15,540.00 | 14,810.00 | 15,360.00 | 15,360.00 | 130,325 |
|
Oct 30, 2026
|
15,950.00 | 15,950.00 | 15,110.00 | 15,220.00 | 15,220.00 | 24,805 |
|
Oct 29, 2026
|
15,770.00 | 16,120.00 | 15,160.00 | 15,660.00 | 15,660.00 | 44,529 |
|
Oct 28, 2026
|
15,630.00 | 15,930.00 | 15,390.00 | 15,660.00 | 15,660.00 | 124,462 |
|
Oct 26, 2026
|
14,990.00 | 15,920.00 | 14,980.00 | 15,630.00 | 15,630.00 | 118,446 |
|
Oct 23, 2026
|
15,340.00 | 15,700.00 | 15,220.00 | 15,350.00 | 15,350.00 | 43,463 |
|
Oct 22, 2026
|
15,270.00 | 15,620.00 | 15,060.00 | 15,340.00 | 15,340.00 | 45,390 |
|
Oct 21, 2026
|
15,070.00 | 15,530.00 | 14,810.00 | 15,210.00 | 15,210.00 | 59,982 |
|
Oct 20, 2026
|
14,570.00 | 15,300.00 | 14,530.00 | 15,070.00 | 15,070.00 | 87,912 |
|
Oct 19, 2026
|
14,490.00 | 14,970.00 | 14,150.00 | 14,500.00 | 14,500.00 | 292,665 |
|
Oct 16, 2026
|
14,110.00 | 14,770.00 | 14,110.00 | 14,600.00 | 14,600.00 | 40,883 |
|
Oct 15, 2026
|
13,870.00 | 14,130.00 | 13,400.00 | 13,920.00 | 13,920.00 | 79,356 |
|
Oct 14, 2026
|
13,450.00 | 14,070.00 | 13,440.00 | 13,870.00 | 13,870.00 | 63,182 |
|
Oct 13, 2026
|
13,700.00 | 13,950.00 | 13,450.00 | 13,450.00 | 13,450.00 | 52,807 |
|
Oct 12, 2026
|
13,880.00 | 14,110.00 | 13,630.00 | 13,700.00 | 13,700.00 | 47,711 |
|
Oct 9, 2026
|
14,010.00 | 14,170.00 | 13,850.00 | 13,880.00 | 13,880.00 | 29,516 |
|
Oct 8, 2026
|
14,250.00 | 14,300.00 | 13,820.00 | 14,010.00 | 14,010.00 | 105,876 |
|
Oct 7, 2026
|
14,680.00 | 15,070.00 | 14,130.00 | 14,250.00 | 14,250.00 | 84,313 |
|
Oct 6, 2026
|
15,280.00 | 15,280.00 | 14,520.00 | 14,680.00 | 14,680.00 | 180,864 |
|
Oct 5, 2026
|
15,010.00 | 15,430.00 | 14,930.00 | 15,280.00 | 15,280.00 | 69,256 |
|
Oct 1, 2026
|
14,740.00 | 15,130.00 | 14,520.00 | 15,010.00 | 15,010.00 | 42,697 |
|
Sep 30, 2026
|
13,680.00 | 15,150.00 | 13,680.00 | 14,680.00 | 14,680.00 | 133,152 |
|
Sep 29, 2026
|
13,600.00 | 13,930.00 | 13,540.00 | 13,680.00 | 13,680.00 | 65,087 |
|
Sep 28, 2026
|
13,360.00 | 14,040.00 | 13,310.00 | 13,600.00 | 13,600.00 | 94,175 |
|
Sep 24, 2026
|
12,960.00 | 13,650.00 | 12,790.00 | 13,600.00 | 13,600.00 | 172,786 |
|
Sep 23, 2026
|
13,280.00 | 13,280.00 | 12,700.00 | 13,000.00 | 13,000.00 | 64,039 |
|
Sep 22, 2026
|
13,300.00 | 13,310.00 | 12,450.00 | 13,100.00 | 13,100.00 | 314,414 |
|
Sep 17, 2026
|
13,230.00 | 13,280.00 | 12,520.00 | 13,260.00 | 13,260.00 | 123,752 |
|
Sep 16, 2026
|
13,560.00 | 13,800.00 | 13,120.00 | 13,200.00 | 13,200.00 | 146,817 |
|
Sep 15, 2026
|
13,950.00 | 14,360.00 | 13,200.00 | 13,750.00 | 13,750.00 | 700,257 |
|
Sep 14, 2026
|
13,990.00 | 14,380.00 | 13,850.00 | 13,950.00 | 13,950.00 | 55,001 |
|
Sep 10, 2026
|
14,870.00 | 15,080.00 | 14,300.00 | 14,500.00 | 14,500.00 | 410,686 |
|
Sep 9, 2026
|
15,450.00 | 15,880.00 | 14,890.00 | 15,080.00 | 15,080.00 | 48,221 |
|
Sep 8, 2026
|
15,900.00 | 16,020.00 | 15,450.00 | 15,450.00 | 15,450.00 | 133,760 |
|
Sep 7, 2026
|
15,900.00 | 16,340.00 | 15,700.00 | 15,900.00 | 15,900.00 | 34,054 |
|
Sep 4, 2026
|
15,850.00 | 15,990.00 | 15,530.00 | 15,900.00 | 15,900.00 | 71,871 |
|
Sep 3, 2026
|
16,000.00 | 16,310.00 | 15,630.00 | 15,850.00 | 15,850.00 | 86,524 |
|
Sep 2, 2026
|
16,230.00 | 16,610.00 | 15,690.00 | 16,220.00 | 16,220.00 | 417,427 |
|
Sep 1, 2026
|
15,310.00 | 16,470.00 | 15,310.00 | 16,290.00 | 16,290.00 | 94,221 |
|
Aug 31, 2026
|
15,450.00 | 16,010.00 | 15,270.00 | 15,630.00 | 15,630.00 | 91,164 |
|
Aug 28, 2026
|
15,520.00 | 15,930.00 | 15,220.00 | 15,450.00 | 15,450.00 | 72,194 |
|
Aug 27, 2026
|
16,110.00 | 16,660.00 | 15,420.00 | 15,650.00 | 15,650.00 | 137,220 |
|
Aug 26, 2026
|
15,630.00 | 16,560.00 | 15,090.00 | 16,250.00 | 16,250.00 | 172,790 |
|
Aug 25, 2026
|
13,850.00 | 15,770.00 | 13,480.00 | 15,630.00 | 15,630.00 | 251,385 |
|
Aug 24, 2026
|
13,880.00 | 14,150.00 | 13,500.00 | 13,850.00 | 13,850.00 | 59,252 |
|
Aug 21, 2026
|
14,290.00 | 14,330.00 | 13,880.00 | 13,920.00 | 13,920.00 | 46,056 |
|
Aug 20, 2026
|
14,500.00 | 14,570.00 | 14,130.00 | 14,330.00 | 14,330.00 | 47,327 |
|
Aug 19, 2026
|
13,820.00 | 14,700.00 | 13,750.00 | 14,460.00 | 14,460.00 | 162,013 |
|
Aug 18, 2026
|
14,200.00 | 14,310.00 | 13,710.00 | 13,920.00 | 13,920.00 | 210,366 |
|
Aug 17, 2026
|
15,140.00 | 15,460.00 | 14,100.00 | 14,270.00 | 14,270.00 | 122,749 |
|
Aug 14, 2026
|
15,800.00 | 15,990.00 | 15,100.00 | 15,230.00 | 15,230.00 | 74,892 |
|
Aug 13, 2026
|
15,000.00 | 16,000.00 | 14,900.00 | 15,700.00 | 15,700.00 | 310,051 |
|
Aug 12, 2026
|
15,580.00 | 16,030.00 | 15,150.00 | 15,150.00 | 15,150.00 | 387,616 |
|
Aug 11, 2026
|
18,650.00 | 18,650.00 | 15,520.00 | 15,580.00 | 15,580.00 | 480,361 |
|
Aug 10, 2026
|
20,760.00 | 20,920.00 | 18,550.00 | 18,650.00 | 18,650.00 | 287,259 |
|
Aug 7, 2026
|
20,500.00 | 20,990.00 | 20,500.00 | 20,760.00 | 20,760.00 | 25,829 |
|
Aug 6, 2026
|
20,090.00 | 21,130.00 | 19,400.00 | 20,500.00 | 20,500.00 | 473,890 |
|
Aug 5, 2026
|
20,310.00 | 20,860.00 | 19,910.00 | 20,000.00 | 20,000.00 | 74,237 |
|
Aug 4, 2026
|
21,340.00 | 21,420.00 | 20,120.00 | 20,310.00 | 20,310.00 | 32,205 |
|
Aug 3, 2026
|
20,830.00 | 21,590.00 | 20,810.00 | 21,190.00 | 21,190.00 | 73,352 |
|
Jul 31, 2026
|
20,490.00 | 21,270.00 | 20,350.00 | 20,780.00 | 20,780.00 | 41,695 |
|
Jul 30, 2026
|
21,050.00 | 21,080.00 | 20,250.00 | 20,370.00 | 20,370.00 | 43,870 |
|
Jul 29, 2026
|
21,030.00 | 21,680.00 | 20,030.00 | 21,210.00 | 21,210.00 | 66,332 |
|
Jul 28, 2026
|
21,400.00 | 21,920.00 | 20,930.00 | 21,030.00 | 21,030.00 | 59,387 |
|
Jul 27, 2026
|
21,460.00 | 22,000.00 | 21,000.00 | 21,530.00 | 21,530.00 | 81,241 |
|
Jul 24, 2026
|
21,010.00 | 21,710.00 | 20,810.00 | 21,590.00 | 21,590.00 | 50,524 |
|
Jul 22, 2026
|
21,360.00 | 21,450.00 | 21,000.00 | 21,030.00 | 21,030.00 | 24,991 |
|
Jul 21, 2026
|
20,610.00 | 21,210.00 | 20,560.00 | 21,200.00 | 21,200.00 | 67,820 |
|
Jul 20, 2026
|
19,800.00 | 20,660.00 | 19,610.00 | 20,600.00 | 20,600.00 | 68,796 |
|
Jul 17, 2026
|
19,820.00 | 19,900.00 | 19,410.00 | 19,800.00 | 19,800.00 | 15,571 |
|
Jul 16, 2026
|
19,260.00 | 19,860.00 | 18,950.00 | 19,820.00 | 19,820.00 | 53,091 |
|
Jul 15, 2026
|
18,830.00 | 19,410.00 | 18,800.00 | 19,260.00 | 19,260.00 | 54,097 |
|
Jul 14, 2026
|
19,030.00 | 19,970.00 | 18,660.00 | 18,830.00 | 18,830.00 | 67,526 |
|
Jul 13, 2026
|
19,550.00 | 19,550.00 | 18,600.00 | 19,220.00 | 19,220.00 | 41,564 |
|
Jul 10, 2026
|
19,750.00 | 19,850.00 | 19,450.00 | 19,550.00 | 19,550.00 | 19,099 |
|
Jul 9, 2026
|
19,750.00 | 20,070.00 | 19,290.00 | 19,750.00 | 19,750.00 | 38,785 |
|
Jul 8, 2026
|
19,600.00 | 20,140.00 | 19,050.00 | 19,750.00 | 19,750.00 | 295,150 |
|
Jul 7, 2026
|
21,320.00 | 21,510.00 | 20,840.00 | 21,020.00 | 21,020.00 | 43,674 |
|
Jul 6, 2026
|
20,950.00 | 21,680.00 | 19,840.00 | 21,590.00 | 21,590.00 | 61,712 |
|
Jul 3, 2026
|
20,880.00 | 21,750.00 | 20,810.00 | 21,570.00 | 21,570.00 | 26,313 |
|
Jul 2, 2026
|
20,060.00 | 21,790.00 | 19,910.00 | 21,350.00 | 21,350.00 | 355,571 |
|
Jul 1, 2026
|
19,690.00 | 20,550.00 | 19,510.00 | 20,220.00 | 20,220.00 | 78,361 |
|
Jun 30, 2026
|
18,950.00 | 19,800.00 | 18,950.00 | 19,360.00 | 19,360.00 | 101,195 |
|
Jun 29, 2026
|
18,860.00 | 19,950.00 | 18,500.00 | 18,950.00 | 18,950.00 | 97,697 |
|
Jun 26, 2026
|
20,340.00 | 20,340.00 | 20,340.00 | 20,340.00 | 20,340.00 | - |
|
Jun 25, 2026
|
19,840.00 | 21,170.00 | 19,700.00 | 20,340.00 | 20,340.00 | 227,870 |
|
Jun 24, 2026
|
19,230.00 | 19,950.00 | 19,130.00 | 19,840.00 | 19,840.00 | 46,856 |
|
Jun 23, 2026
|
18,720.00 | 19,480.00 | 18,350.00 | 19,330.00 | 19,330.00 | 52,507 |
|
Jun 22, 2026
|
19,430.00 | 19,640.00 | 18,750.00 | 18,760.00 | 18,760.00 | 69,063 |
|
Jun 19, 2026
|
19,200.00 | 19,590.00 | 19,130.00 | 19,430.00 | 19,430.00 | 57,627 |
|
Jun 18, 2026
|
18,530.00 | 19,360.00 | 18,530.00 | 19,200.00 | 19,200.00 | 30,247 |
|
Jun 17, 2026
|
19,500.00 | 19,530.00 | 18,990.00 | 18,990.00 | 18,990.00 | 38,887 |
|
Jun 16, 2026
|
19,680.00 | 20,280.00 | 18,600.00 | 19,500.00 | 19,500.00 | 136,780 |
|
Jun 15, 2026
|
19,610.00 | 20,230.00 | 19,280.00 | 19,680.00 | 19,680.00 | 121,939 |
|
Jun 12, 2026
|
19,960.00 | 20,320.00 | 19,510.00 | 20,060.00 | 20,060.00 | 27,784 |
|
Jun 11, 2026
|
19,110.00 | 19,370.00 | 18,920.00 | 19,210.00 | 19,210.00 | 28,792 |
|
Jun 10, 2026
|
19,220.00 | 19,390.00 | 18,660.00 | 19,120.00 | 19,120.00 | 30,395 |
|
Jun 9, 2026
|
19,370.00 | 20,000.00 | 19,220.00 | 19,220.00 | 19,220.00 | 28,940 |
|
Jun 8, 2026
|
19,230.00 | 19,740.00 | 18,650.00 | 19,370.00 | 19,370.00 | 44,071 |
|
Jun 5, 2026
|
20,020.00 | 20,300.00 | 19,450.00 | 19,740.00 | 19,740.00 | 26,050 |
|
Jun 4, 2026
|
19,540.00 | 20,100.00 | 19,330.00 | 19,810.00 | 19,810.00 | 216,961 |
|
Jun 3, 2026
|
19,310.00 | 20,000.00 | 19,000.00 | 19,820.00 | 19,820.00 | 42,369 |
|
Jun 2, 2026
|
21,150.00 | 21,400.00 | 19,600.00 | 19,750.00 | 19,750.00 | 85,128 |
|
Jun 1, 2026
|
21,300.00 | 21,830.00 | 20,420.00 | 20,690.00 | 20,690.00 | 107,517 |
|
May 29, 2026
|
21,250.00 | 21,840.00 | 21,010.00 | 21,650.00 | 21,650.00 | 94,097 |
|
May 28, 2026
|
20,840.00 | 21,490.00 | 20,720.00 | 21,250.00 | 21,250.00 | 60,683 |
|
May 27, 2026
|
20,350.00 | 21,250.00 | 19,980.00 | 20,840.00 | 20,840.00 | 48,657 |
|
May 26, 2026
|
20,080.00 | 20,480.00 | 19,710.00 | 20,350.00 | 20,350.00 | 24,470 |
|
May 25, 2026
|
19,350.00 | 20,390.00 | 19,330.00 | 20,080.00 | 20,080.00 | 44,434 |
|
May 20, 2026
|
19,280.00 | 19,670.00 | 19,060.00 | 19,350.00 | 19,350.00 | 105,527 |
|
May 19, 2026
|
18,320.00 | 19,550.00 | 18,240.00 | 19,280.00 | 19,280.00 | 132,131 |
|
May 18, 2026
|
18,350.00 | 19,250.00 | 18,240.00 | 18,540.00 | 18,540.00 | 97,357 |
|
May 15, 2026
|
18,760.00 | 19,060.00 | 18,340.00 | 18,630.00 | 18,630.00 | 143,793 |
|
May 14, 2026
|
19,700.00 | 19,700.00 | 18,380.00 | 19,050.00 | 19,050.00 | 110,525 |
|
May 13, 2026
|
20,900.00 | 21,100.00 | 18,700.00 | 19,000.00 | 19,000.00 | 163,337 |
|
May 12, 2026
|
20,000.00 | 21,180.00 | 19,400.00 | 20,900.00 | 20,900.00 | 293,521 |
|
May 11, 2026
|
20,500.00 | 21,480.00 | 19,730.00 | 20,000.00 | 20,000.00 | 79,673 |
|
May 8, 2026
|
20,910.00 | 20,910.00 | 20,430.00 | 20,500.00 | 20,500.00 | 52,149 |
|
May 7, 2026
|
21,360.00 | 21,430.00 | 20,450.00 | 20,940.00 | 20,940.00 | 163,766 |
|
May 6, 2026
|
20,700.00 | 21,540.00 | 20,700.00 | 21,360.00 | 21,360.00 | 38,864 |
|
May 5, 2026
|
20,890.00 | 21,250.00 | 20,590.00 | 21,110.00 | 21,110.00 | 40,588 |
|
May 4, 2026
|
20,900.00 | 21,420.00 | 20,680.00 | 20,890.00 | 20,890.00 | 28,195 |
|
May 1, 2026
|
20,570.00 | 21,180.00 | 20,450.00 | 21,040.00 | 21,040.00 | 263,297 |
|
Apr 30, 2026
|
20,100.00 | 21,150.00 | 20,030.00 | 20,570.00 | 20,570.00 | 62,906 |
|
Apr 29, 2026
|
20,120.00 | 20,420.00 | 19,940.00 | 20,260.00 | 20,260.00 | 146,326 |
|
Apr 28, 2026
|
19,820.00 | 20,090.00 | 19,390.00 | 20,040.00 | 20,040.00 | 72,514 |
|
Apr 27, 2026
|
19,640.00 | 20,180.00 | 19,570.00 | 19,820.00 | 19,820.00 | 51,186 |
|
Apr 24, 2026
|
19,670.00 | 19,960.00 | 19,480.00 | 19,710.00 | 19,710.00 | 35,819 |
|
Apr 23, 2026
|
18,300.00 | 19,920.00 | 18,300.00 | 19,790.00 | 19,790.00 | 68,844 |
|
Apr 20, 2026
|
19,390.00 | 19,390.00 | 18,670.00 | 18,810.00 | 18,810.00 | 28,634 |
|
Apr 17, 2026
|
19,210.00 | 19,870.00 | 19,210.00 | 19,390.00 | 19,390.00 | 74,073 |
|
Apr 16, 2026
|
18,010.00 | 19,700.00 | 18,010.00 | 19,420.00 | 19,420.00 | 168,741 |
|
Apr 15, 2026
|
18,060.00 | 18,720.00 | 18,060.00 | 18,400.00 | 18,400.00 | 46,178 |
|
Apr 14, 2026
|
17,920.00 | 18,570.00 | 17,900.00 | 18,430.00 | 18,430.00 | 29,014 |
|
Apr 13, 2026
|
18,100.00 | 18,310.00 | 17,830.00 | 17,920.00 | 17,920.00 | 71,021 |
|
Apr 10, 2026
|
17,990.00 | 18,460.00 | 17,840.00 | 18,190.00 | 18,190.00 | 28,038 |
|
Apr 9, 2026
|
18,500.00 | 18,870.00 | 17,840.00 | 17,990.00 | 17,990.00 | 84,400 |
|
Apr 6, 2026
|
18,200.00 | 18,390.00 | 17,910.00 | 18,360.00 | 18,360.00 | 32,489 |
|
Apr 3, 2026
|
17,700.00 | 18,490.00 | 17,700.00 | 18,200.00 | 18,200.00 | 21,893 |
|
Mar 31, 2026
|
17,330.00 | 17,820.00 | 16,990.00 | 17,700.00 | 17,700.00 | 69,998 |
|
Mar 30, 2026
|
17,100.00 | 17,760.00 | 16,760.00 | 17,330.00 | 17,330.00 | 276,446 |
|
Mar 27, 2026
|
17,010.00 | 17,380.00 | 16,920.00 | 17,330.00 | 17,330.00 | 68,715 |
|
Mar 26, 2026
|
17,370.00 | 17,550.00 | 17,090.00 | 17,360.00 | 17,360.00 | 66,575 |
|
Mar 25, 2026
|
17,600.00 | 17,710.00 | 17,170.00 | 17,370.00 | 17,370.00 | 33,851 |
|
Mar 24, 2026
|
18,360.00 | 18,390.00 | 17,600.00 | 17,600.00 | 17,600.00 | 36,153 |
|
Mar 23, 2026
|
18,470.00 | 18,830.00 | 18,070.00 | 18,360.00 | 18,360.00 | 72,815 |
|
Mar 20, 2026
|
18,790.00 | 19,000.00 | 18,110.00 | 18,650.00 | 18,650.00 | 17,688 |
|
Mar 19, 2026
|
18,620.00 | 18,990.00 | 18,620.00 | 18,790.00 | 18,790.00 | 44,167 |
|
Mar 18, 2026
|
18,780.00 | 19,000.00 | 18,620.00 | 18,620.00 | 18,620.00 | 53,909 |
|
Mar 17, 2026
|
18,630.00 | 18,980.00 | 18,630.00 | 18,780.00 | 18,780.00 | 121,265 |
|
Mar 16, 2026
|
18,570.00 | 18,880.00 | 18,180.00 | 18,630.00 | 18,630.00 | 82,204 |
|
Mar 13, 2026
|
17,610.00 | 18,900.00 | 17,610.00 | 18,570.00 | 18,570.00 | 162,062 |
|
Mar 12, 2026
|
17,980.00 | 18,590.00 | 17,630.00 | 18,010.00 | 18,010.00 | 62,396 |
|
Mar 11, 2026
|
18,100.00 | 18,600.00 | 17,610.00 | 17,980.00 | 17,980.00 | 64,899 |
|
Mar 10, 2026
|
17,370.00 | 18,220.00 | 17,370.00 | 18,100.00 | 18,100.00 | 108,876 |
|
Mar 9, 2026
|
17,260.00 | 17,400.00 | 16,210.00 | 17,250.00 | 17,250.00 | 148,291 |
|
Mar 6, 2026
|
17,810.00 | 18,010.00 | 17,480.00 | 17,570.00 | 17,570.00 | 49,104 |
|
Mar 5, 2026
|
16,700.00 | 17,910.00 | 16,700.00 | 17,650.00 | 17,650.00 | 237,843 |
|
Mar 4, 2026
|
16,400.00 | 17,300.00 | 16,260.00 | 17,000.00 | 17,000.00 | 56,315 |
|
Mar 2, 2026
|
15,990.00 | 16,230.00 | 15,840.00 | 16,210.00 | 16,210.00 | 65,930 |
|
Feb 27, 2026
|
15,950.00 | 16,190.00 | 15,530.00 | 15,710.00 | 15,710.00 | 80,918 |
|
Feb 26, 2026
|
15,780.00 | 16,400.00 | 15,500.00 | 15,950.00 | 15,950.00 | 91,755 |
|
Feb 25, 2026
|
16,400.00 | 16,400.00 | 15,720.00 | 15,780.00 | 15,780.00 | 54,492 |
|
Feb 24, 2026
|
16,960.00 | 16,960.00 | 15,830.00 | 15,990.00 | 15,990.00 | 295,398 |
|
Feb 23, 2026
|
17,220.00 | 17,290.00 | 16,840.00 | 16,960.00 | 16,960.00 | 23,624 |
|
Feb 20, 2026
|
17,300.00 | 17,380.00 | 16,900.00 | 17,220.00 | 17,220.00 | 255,529 |
|
Feb 19, 2026
|
17,480.00 | 17,490.00 | 16,850.00 | 17,200.00 | 17,200.00 | 69,356 |
|
Feb 18, 2026
|
17,420.00 | 18,040.00 | 17,350.00 | 17,550.00 | 17,550.00 | 50,792 |
|
Feb 17, 2026
|
17,810.00 | 17,890.00 | 17,250.00 | 17,420.00 | 17,420.00 | 29,112 |
|
Feb 16, 2026
|
17,940.00 | 18,000.00 | 17,370.00 | 17,900.00 | 17,900.00 | 50,320 |
|
Feb 13, 2026
|
17,470.00 | 17,800.00 | 17,080.00 | 17,250.00 | 17,250.00 | 84,780 |
|
Feb 12, 2026
|
17,730.00 | 17,800.00 | 17,350.00 | 17,470.00 | 17,470.00 | 132,901 |
|
Feb 11, 2026
|
17,530.00 | 17,890.00 | 17,200.00 | 17,730.00 | 17,730.00 | 38,999 |
|
Feb 10, 2026
|
17,200.00 | 17,690.00 | 17,070.00 | 17,530.00 | 17,530.00 | 32,458 |
|
Feb 9, 2026
|
17,390.00 | 17,390.00 | 16,490.00 | 17,200.00 | 17,200.00 | 37,208 |
|
Feb 6, 2026
|
16,700.00 | 17,220.00 | 16,430.00 | 16,490.00 | 16,490.00 | 22,461 |
|
Feb 5, 2026
|
17,330.00 | 17,480.00 | 16,480.00 | 16,700.00 | 16,700.00 | 77,865 |
|
Feb 4, 2026
|
16,970.00 | 17,660.00 | 16,450.00 | 17,330.00 | 17,330.00 | 69,655 |
|
Feb 3, 2026
|
17,360.00 | 17,660.00 | 16,610.00 | 16,970.00 | 16,970.00 | 38,679 |
|
Feb 2, 2026
|
17,350.00 | 17,760.00 | 17,010.00 | 17,360.00 | 17,360.00 | 39,194 |
|
Jan 30, 2026
|
17,730.00 | 17,840.00 | 17,320.00 | 17,430.00 | 17,430.00 | 18,256 |
|
Jan 29, 2026
|
18,000.00 | 18,320.00 | 17,530.00 | 17,630.00 | 17,630.00 | 34,230 |
|
Jan 28, 2026
|
18,310.00 | 18,720.00 | 17,160.00 | 18,000.00 | 18,000.00 | 100,811 |
|
Jan 27, 2026
|
18,240.00 | 18,560.00 | 18,000.00 | 18,240.00 | 18,240.00 | 44,139 |
|
Jan 26, 2026
|
18,750.00 | 19,390.00 | 18,010.00 | 18,240.00 | 18,240.00 | 75,285 |
|
Jan 23, 2026
|
18,930.00 | 19,270.00 | 18,630.00 | 19,030.00 | 19,030.00 | 70,362 |
|
Jan 22, 2026
|
18,590.00 | 19,000.00 | 18,400.00 | 18,870.00 | 18,870.00 | 48,298 |
|
Jan 21, 2026
|
18,670.00 | 19,100.00 | 18,260.00 | 18,590.00 | 18,590.00 | 49,555 |
|
Jan 20, 2026
|
18,650.00 | 19,000.00 | 18,460.00 | 18,670.00 | 18,670.00 | 114,774 |
|
Jan 19, 2026
|
18,500.00 | 18,650.00 | 18,500.00 | 18,530.00 | 18,530.00 | 21,752 |
|
Jan 16, 2026
|
18,690.00 | 18,700.00 | 18,500.00 | 18,660.00 | 18,660.00 | 10,952 |
|
Jan 15, 2026
|
18,690.00 | 18,990.00 | 18,510.00 | 18,600.00 | 18,600.00 | 45,823 |
|
Jan 14, 2026
|
17,750.00 | 19,190.00 | 17,630.00 | 18,690.00 | 18,690.00 | 483,922 |
|
Jan 13, 2026
|
17,010.00 | 17,750.00 | 17,000.00 | 17,750.00 | 17,750.00 | 369,297 |
|
Jan 12, 2026
|
17,310.00 | 17,310.00 | 17,000.00 | 17,200.00 | 17,200.00 | 124,811 |
|
Jan 9, 2026
|
16,900.00 | 17,630.00 | 16,900.00 | 17,310.00 | 17,310.00 | 30,509 |
|
Jan 8, 2026
|
16,840.00 | 16,990.00 | 16,560.00 | 16,900.00 | 16,900.00 | 511,410 |
|
Jan 7, 2026
|
16,300.00 | 16,840.00 | 16,190.00 | 16,840.00 | 16,840.00 | 100,955 |
|
Jan 6, 2026
|
16,760.00 | 16,850.00 | 16,300.00 | 16,450.00 | 16,450.00 | 36,219 |
|
Jan 5, 2026
|
16,500.00 | 16,780.00 | 16,210.00 | 16,760.00 | 16,760.00 | 52,713 |
|
Jan 1, 2026
|
16,110.00 | 16,630.00 | 16,050.00 | 16,500.00 | 16,500.00 | 38,665 |
|
Dec 31, 2025
|
15,600.00 | 16,190.00 | 15,290.00 | 16,110.00 | 16,110.00 | 60,261 |
|
Dec 30, 2025
|
15,500.00 | 15,930.00 | 15,500.00 | 15,600.00 | 15,600.00 | 35,261 |
|
Dec 29, 2025
|
15,700.00 | 15,740.00 | 15,340.00 | 15,700.00 | 15,700.00 | 26,417 |
|
Dec 25, 2025
|
15,480.00 | 15,780.00 | 15,280.00 | 15,350.00 | 15,350.00 | 25,729 |
|
Dec 24, 2025
|
15,030.00 | 15,720.00 | 15,030.00 | 15,600.00 | 15,600.00 | 50,943 |
|
Dec 23, 2025
|
15,050.00 | 15,290.00 | 14,980.00 | 15,200.00 | 15,200.00 | 52,522 |
|
Dec 22, 2025
|
15,070.00 | 15,250.00 | 14,930.00 | 15,070.00 | 15,070.00 | 38,847 |
|
Dec 18, 2025
|
14,490.00 | 14,670.00 | 14,090.00 | 14,670.00 | 14,670.00 | 85,579 |
|
Dec 17, 2025
|
14,300.00 | 14,830.00 | 14,300.00 | 14,490.00 | 14,490.00 | 84,529 |
|
Dec 16, 2025
|
14,700.00 | 14,830.00 | 14,020.00 | 14,230.00 | 14,230.00 | 40,237 |
|
Dec 15, 2025
|
14,990.00 | 15,020.00 | 14,470.00 | 14,470.00 | 14,470.00 | 35,192 |
|
Dec 11, 2025
|
14,500.00 | 15,000.00 | 14,300.00 | 15,000.00 | 15,000.00 | 47,864 |
|
Dec 10, 2025
|
14,700.00 | 14,940.00 | 14,470.00 | 14,500.00 | 14,500.00 | 86,448 |
|
Dec 9, 2025
|
14,790.00 | 14,990.00 | 14,470.00 | 14,700.00 | 14,700.00 | 42,705 |
|
Dec 8, 2025
|
15,100.00 | 15,270.00 | 14,800.00 | 14,850.00 | 14,850.00 | 64,014 |
|
Dec 4, 2025
|
14,720.00 | 15,560.00 | 14,440.00 | 15,230.00 | 15,230.00 | 92,857 |
|
Dec 3, 2025
|
14,820.00 | 14,990.00 | 14,500.00 | 14,720.00 | 14,720.00 | 40,058 |
|
Dec 2, 2025
|
14,650.00 | 14,910.00 | 14,300.00 | 14,820.00 | 14,820.00 | 32,659 |
|
Dec 1, 2025
|
15,200.00 | 15,200.00 | 14,570.00 | 14,650.00 | 14,650.00 | 28,332 |
|
Nov 27, 2025
|
14,570.00 | 14,820.00 | 14,400.00 | 14,450.00 | 14,450.00 | 30,016 |
|
Nov 26, 2025
|
15,220.00 | 15,320.00 | 14,610.00 | 14,690.00 | 14,690.00 | 77,627 |
|
Nov 25, 2025
|
15,020.00 | 15,340.00 | 14,890.00 | 15,220.00 | 15,220.00 | 69,505 |
|
Nov 24, 2025
|
14,790.00 | 15,040.00 | 14,500.00 | 14,960.00 | 14,960.00 | 104,763 |
|
Nov 20, 2025
|
14,200.00 | 14,540.00 | 13,740.00 | 14,260.00 | 14,260.00 | 105,856 |
|
Nov 19, 2025
|
12,870.00 | 14,130.00 | 11,610.00 | 13,940.00 | 13,940.00 | 229,684 |
|
Nov 18, 2025
|
13,160.00 | 13,240.00 | 12,740.00 | 12,870.00 | 12,870.00 | 70,710 |
|
Nov 17, 2025
|
13,500.00 | 13,500.00 | 12,930.00 | 13,100.00 | 13,100.00 | 147,423 |
|
Nov 13, 2025
|
12,710.00 | 13,500.00 | 12,710.00 | 13,320.00 | 13,320.00 | 115,089 |
|
Nov 12, 2025
|
12,720.00 | 12,960.00 | 12,530.00 | 12,660.00 | 12,660.00 | 76,211 |
|
Nov 11, 2025
|
12,850.00 | 13,080.00 | 12,730.00 | 12,860.00 | 12,860.00 | 47,115 |
|
Nov 10, 2025
|
13,090.00 | 13,230.00 | 12,850.00 | 12,850.00 | 12,850.00 | 46,169 |
|
Nov 6, 2025
|
13,850.00 | 14,000.00 | 13,210.00 | 13,220.00 | 13,220.00 | 554,997 |
