Tel Aviv - Delayed Quote
ILA
Aerodrome Group Ltd (ARDM.TA)
67.00
-0.80
(-1.18%)
At close: 5:24:21 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 9, 2026
|
65.70 | 73.00 | 65.70 | 67.80 | 67.80 | 1,601,592 |
|
Nov 6, 2026
|
62.00 | 72.70 | 62.00 | 69.90 | 69.90 | 2,039,091 |
|
Nov 5, 2026
|
70.20 | 70.20 | 61.80 | 61.80 | 61.80 | 4,593,844 |
|
Nov 4, 2026
|
76.80 | 79.00 | 70.20 | 70.20 | 70.20 | 1,647,224 |
|
Nov 3, 2026
|
80.90 | 80.90 | 76.50 | 76.80 | 76.80 | 985,982 |
|
Nov 2, 2026
|
85.50 | 87.00 | 80.40 | 80.90 | 80.90 | 1,429,357 |
|
Oct 30, 2026
|
85.00 | 86.00 | 83.10 | 83.20 | 83.20 | 534,954 |
|
Oct 29, 2026
|
80.60 | 87.40 | 80.60 | 85.90 | 85.90 | 2,403,760 |
|
Oct 28, 2026
|
79.00 | 83.50 | 77.60 | 80.60 | 80.60 | 1,691,780 |
|
Oct 26, 2026
|
81.00 | 84.20 | 78.00 | 78.80 | 78.80 | 2,418,984 |
|
Oct 23, 2026
|
89.80 | 92.80 | 81.80 | 82.60 | 82.60 | 2,435,049 |
|
Oct 22, 2026
|
87.20 | 98.50 | 87.20 | 89.80 | 89.80 | 8,872,408 |
|
Oct 21, 2026
|
93.00 | 93.00 | 83.10 | 87.20 | 87.20 | 5,410,726 |
|
Oct 20, 2026
|
85.00 | 96.90 | 83.00 | 90.30 | 90.30 | 7,786,335 |
|
Oct 19, 2026
|
72.80 | 84.80 | 72.30 | 84.30 | 84.30 | 4,232,959 |
|
Oct 16, 2026
|
72.90 | 76.00 | 71.80 | 72.80 | 72.80 | 741,686 |
|
Oct 15, 2026
|
71.70 | 76.90 | 69.80 | 72.90 | 72.90 | 1,650,521 |
|
Oct 14, 2026
|
66.90 | 71.80 | 66.00 | 69.60 | 69.60 | 997,486 |
|
Oct 13, 2026
|
66.50 | 69.20 | 65.50 | 66.90 | 66.90 | 862,975 |
|
Oct 12, 2026
|
69.90 | 69.90 | 66.20 | 66.50 | 66.50 | 661,817 |
|
Oct 9, 2026
|
67.10 | 72.30 | 67.10 | 69.90 | 69.90 | 1,094,511 |
|
Oct 8, 2026
|
70.20 | 71.50 | 66.40 | 69.20 | 69.20 | 1,256,794 |
|
Oct 7, 2026
|
73.10 | 73.10 | 69.00 | 70.20 | 70.20 | 1,677,895 |
|
Oct 6, 2026
|
79.60 | 79.70 | 73.00 | 73.80 | 73.80 | 1,860,628 |
|
Oct 5, 2026
|
81.00 | 84.00 | 79.20 | 79.60 | 79.60 | 434,712 |
|
Oct 1, 2026
|
80.80 | 84.10 | 80.00 | 81.90 | 81.90 | 317,311 |
|
Sep 30, 2026
|
83.70 | 85.00 | 80.10 | 82.90 | 82.90 | 524,736 |
|
Sep 29, 2026
|
86.80 | 86.80 | 83.30 | 83.70 | 83.70 | 287,764 |
|
Sep 28, 2026
|
87.00 | 88.90 | 84.80 | 86.80 | 86.80 | 450,035 |
|
Sep 24, 2026
|
89.60 | 89.60 | 84.10 | 86.30 | 86.30 | 653,493 |
|
Sep 23, 2026
|
90.00 | 93.00 | 88.00 | 89.60 | 89.60 | 974,844 |
|
Sep 22, 2026
|
89.30 | 93.70 | 89.30 | 91.80 | 91.80 | 519,015 |
|
Sep 17, 2026
|
91.80 | 92.90 | 89.30 | 89.30 | 89.30 | 592,518 |
|
Sep 16, 2026
|
91.00 | 94.50 | 91.00 | 92.90 | 92.90 | 634,279 |
|
Sep 15, 2026
|
92.00 | 94.50 | 91.00 | 91.40 | 91.40 | 646,433 |
|
Sep 14, 2026
|
97.10 | 98.00 | 92.60 | 93.70 | 93.70 | 891,490 |
|
Sep 10, 2026
|
97.10 | 98.00 | 94.90 | 97.10 | 97.10 | 779,598 |
|
Sep 9, 2026
|
97.70 | 99.40 | 95.80 | 97.10 | 97.10 | 606,494 |
|
Sep 8, 2026
|
102.90 | 102.90 | 94.10 | 97.70 | 97.70 | 1,754,532 |
|
Sep 7, 2026
|
91.20 | 102.00 | 90.30 | 101.60 | 101.60 | 2,335,518 |
|
Sep 4, 2026
|
92.60 | 93.90 | 90.70 | 91.70 | 91.70 | 301,687 |
|
Sep 3, 2026
|
92.90 | 93.80 | 90.20 | 92.10 | 92.10 | 369,821 |
|
Sep 2, 2026
|
87.50 | 94.00 | 86.00 | 91.40 | 91.40 | 1,303,379 |
|
Sep 1, 2026
|
91.00 | 92.60 | 86.00 | 88.40 | 88.40 | 1,488,510 |
|
Aug 31, 2026
|
94.50 | 96.70 | 89.30 | 91.00 | 91.00 | 1,118,010 |
|
Aug 28, 2026
|
99.00 | 99.00 | 94.00 | 94.50 | 94.50 | 561,903 |
|
Aug 27, 2026
|
97.90 | 98.30 | 93.70 | 96.40 | 96.40 | 1,285,735 |
|
Aug 26, 2026
|
105.00 | 105.00 | 90.10 | 95.10 | 95.10 | 5,329,767 |
|
Aug 25, 2026
|
114.00 | 116.90 | 110.10 | 111.00 | 111.00 | 750,477 |
|
Aug 24, 2026
|
118.00 | 118.40 | 113.80 | 114.00 | 114.00 | 695,928 |
|
Aug 21, 2026
|
115.90 | 120.00 | 115.90 | 118.50 | 118.50 | 320,918 |
|
Aug 20, 2026
|
118.30 | 120.40 | 115.60 | 115.90 | 115.90 | 817,345 |
|
Aug 19, 2026
|
124.00 | 124.30 | 118.10 | 118.30 | 118.30 | 753,927 |
|
Aug 18, 2026
|
126.00 | 127.00 | 118.90 | 120.00 | 120.00 | 964,122 |
|
Aug 17, 2026
|
128.50 | 128.50 | 122.00 | 122.60 | 122.60 | 821,120 |
|
Aug 14, 2026
|
124.90 | 127.70 | 121.50 | 122.30 | 122.30 | 308,825 |
|
Aug 13, 2026
|
123.80 | 128.10 | 122.70 | 124.90 | 124.90 | 725,794 |
|
Aug 12, 2026
|
127.90 | 132.90 | 123.50 | 123.80 | 123.80 | 2,070,999 |
|
Aug 11, 2026
|
135.10 | 136.50 | 124.10 | 126.00 | 126.00 | 1,258,889 |
|
Aug 10, 2026
|
140.10 | 142.00 | 129.00 | 131.90 | 131.90 | 2,158,066 |
|
Aug 7, 2026
|
133.00 | 141.90 | 130.30 | 140.10 | 140.10 | 3,791,702 |
|
Aug 6, 2026
|
119.30 | 138.00 | 117.40 | 138.00 | 138.00 | 4,928,080 |
|
Aug 5, 2026
|
120.00 | 122.00 | 116.00 | 117.40 | 117.40 | 1,119,895 |
|
Aug 4, 2026
|
125.00 | 127.10 | 118.00 | 118.40 | 118.40 | 2,128,899 |
|
Aug 3, 2026
|
128.50 | 130.70 | 119.20 | 122.00 | 122.00 | 3,027,708 |
|
Jul 31, 2026
|
132.00 | 133.90 | 128.00 | 132.00 | 132.00 | 1,015,236 |
|
Jul 30, 2026
|
133.20 | 138.90 | 125.80 | 128.50 | 128.50 | 1,857,488 |
|
Jul 29, 2026
|
130.00 | 137.80 | 128.10 | 133.00 | 133.00 | 3,915,495 |
|
Jul 28, 2026
|
131.20 | 143.70 | 130.30 | 131.00 | 131.00 | 7,119,117 |
|
Jul 27, 2026
|
150.00 | 150.00 | 133.10 | 133.10 | 133.10 | 7,411,960 |
|
Jul 24, 2026
|
130.00 | 153.00 | 130.00 | 153.00 | 153.00 | 6,634,177 |
|
Jul 22, 2026
|
118.80 | 131.60 | 116.00 | 130.00 | 130.00 | 5,575,786 |
|
Jul 21, 2026
|
113.40 | 122.00 | 110.50 | 118.80 | 118.80 | 2,419,916 |
|
Jul 20, 2026
|
116.00 | 116.00 | 109.40 | 109.90 | 109.90 | 1,042,447 |
|
Jul 17, 2026
|
111.80 | 113.60 | 110.00 | 111.60 | 111.60 | 547,911 |
|
Jul 16, 2026
|
114.30 | 114.30 | 111.30 | 111.80 | 111.80 | 552,382 |
|
Jul 15, 2026
|
116.00 | 116.00 | 110.90 | 114.30 | 114.30 | 1,055,639 |
|
Jul 14, 2026
|
119.00 | 121.50 | 111.10 | 112.00 | 112.00 | 1,278,764 |
|
Jul 13, 2026
|
127.50 | 129.90 | 117.00 | 119.00 | 119.00 | 2,117,270 |
|
Jul 10, 2026
|
123.20 | 134.00 | 123.20 | 125.80 | 125.80 | 3,415,272 |
|
Jul 9, 2026
|
120.00 | 128.00 | 118.00 | 122.50 | 122.50 | 3,796,979 |
|
Jul 8, 2026
|
110.50 | 117.90 | 109.50 | 117.50 | 117.50 | 2,054,772 |
|
Jul 7, 2026
|
112.70 | 115.50 | 109.20 | 109.40 | 109.40 | 799,829 |
|
Jul 6, 2026
|
115.00 | 119.50 | 112.20 | 112.70 | 112.70 | 1,094,359 |
|
Jul 3, 2026
|
120.00 | 120.00 | 114.50 | 116.50 | 116.50 | 605,125 |
|
Jul 2, 2026
|
115.70 | 116.70 | 111.80 | 116.30 | 116.30 | 961,484 |
|
Jul 1, 2026
|
112.70 | 116.70 | 109.80 | 113.50 | 113.50 | 1,215,138 |
|
Jun 30, 2026
|
117.00 | 126.00 | 112.70 | 112.70 | 112.70 | 3,938,635 |
|
Jun 29, 2026
|
113.90 | 119.20 | 112.90 | 113.40 | 113.40 | 1,471,034 |
|
Jun 26, 2026
|
121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
|
Jun 25, 2026
|
127.00 | 132.20 | 121.00 | 121.00 | 121.00 | 1,881,274 |
|
Jun 24, 2026
|
126.20 | 137.00 | 123.00 | 127.00 | 127.00 | 6,459,486 |
|
Jun 23, 2026
|
125.00 | 131.50 | 121.40 | 126.20 | 126.20 | 4,360,326 |
|
Jun 22, 2026
|
114.80 | 130.00 | 110.10 | 130.00 | 130.00 | 8,473,292 |
|
Jun 19, 2026
|
108.50 | 123.10 | 106.40 | 111.10 | 111.10 | 5,928,879 |
|
Jun 18, 2026
|
116.10 | 116.10 | 106.00 | 107.30 | 107.30 | 2,803,898 |
|
Jun 17, 2026
|
117.60 | 124.90 | 110.00 | 113.70 | 113.70 | 3,307,000 |
|
Jun 16, 2026
|
118.70 | 128.40 | 116.00 | 119.40 | 119.40 | 3,351,702 |
|
Jun 15, 2026
|
135.00 | 135.00 | 118.00 | 118.70 | 118.70 | 5,461,728 |
|
Jun 12, 2026
|
155.50 | 156.60 | 137.00 | 138.20 | 138.20 | 2,621,274 |
|
Jun 11, 2026
|
150.30 | 158.60 | 150.00 | 154.30 | 154.30 | 1,539,754 |
|
Jun 10, 2026
|
151.30 | 155.50 | 143.00 | 150.30 | 150.30 | 3,165,952 |
|
Jun 9, 2026
|
163.30 | 165.10 | 150.50 | 151.30 | 151.30 | 3,692,479 |
|
Jun 8, 2026
|
178.50 | 185.00 | 161.10 | 163.30 | 163.30 | 4,341,471 |
|
Jun 5, 2026
|
167.70 | 174.00 | 165.70 | 166.30 | 166.30 | 1,058,960 |
|
Jun 4, 2026
|
179.00 | 183.00 | 165.40 | 167.70 | 167.70 | 2,641,456 |
|
Jun 3, 2026
|
189.00 | 190.00 | 169.90 | 179.00 | 179.00 | 3,149,504 |
|
Jun 2, 2026
|
192.00 | 198.20 | 184.00 | 184.60 | 184.60 | 2,217,836 |
|
Jun 1, 2026
|
213.00 | 217.00 | 190.50 | 191.40 | 191.40 | 2,861,812 |
|
May 29, 2026
|
207.00 | 223.30 | 206.00 | 206.00 | 206.00 | 5,218,460 |
|
May 28, 2026
|
193.00 | 206.60 | 193.00 | 206.00 | 206.00 | 3,453,251 |
|
May 27, 2026
|
193.80 | 204.50 | 190.20 | 193.00 | 193.00 | 3,552,619 |
|
May 26, 2026
|
187.90 | 193.80 | 187.80 | 188.80 | 188.80 | 1,656,233 |
|
May 25, 2026
|
198.00 | 198.00 | 185.30 | 186.00 | 186.00 | 3,372,754 |
|
May 20, 2026
|
196.20 | 214.70 | 196.20 | 205.20 | 205.20 | 5,824,340 |
|
May 19, 2026
|
195.30 | 202.40 | 190.40 | 194.10 | 194.10 | 2,299,629 |
|
May 18, 2026
|
188.00 | 211.70 | 188.00 | 193.10 | 193.10 | 4,592,275 |
|
May 15, 2026
|
197.80 | 197.80 | 182.20 | 187.30 | 187.30 | 1,087,592 |
|
May 14, 2026
|
195.00 | 200.00 | 190.00 | 191.00 | 191.00 | 1,696,698 |
|
May 13, 2026
|
208.00 | 217.90 | 187.00 | 190.70 | 190.70 | 5,167,440 |
|
May 12, 2026
|
181.00 | 220.00 | 174.00 | 205.00 | 205.00 | 9,592,292 |
|
May 11, 2026
|
205.00 | 210.00 | 181.10 | 184.00 | 184.00 | 4,760,217 |
|
May 8, 2026
|
203.20 | 220.00 | 203.00 | 205.00 | 205.00 | 2,845,356 |
|
May 7, 2026
|
210.00 | 227.00 | 203.00 | 203.00 | 203.00 | 4,545,383 |
|
May 6, 2026
|
239.00 | 239.00 | 206.00 | 210.00 | 210.00 | 8,521,680 |
|
May 5, 2026
|
237.00 | 253.40 | 227.40 | 240.30 | 240.30 | 12,028,968 |
|
May 4, 2026
|
231.60 | 272.00 | 200.00 | 223.00 | 223.00 | 20,244,332 |
|
May 1, 2026
|
190.00 | 223.90 | 189.00 | 218.50 | 218.50 | 11,590,596 |
|
Apr 30, 2026
|
158.40 | 182.00 | 150.30 | 181.90 | 181.90 | 9,854,375 |
|
Apr 29, 2026
|
164.80 | 167.00 | 156.00 | 158.00 | 158.00 | 3,054,323 |
|
Apr 28, 2026
|
170.00 | 181.20 | 156.00 | 163.30 | 163.30 | 7,904,061 |
|
Apr 27, 2026
|
198.00 | 198.00 | 171.10 | 172.00 | 172.00 | 4,533,415 |
|
Apr 24, 2026
|
192.00 | 204.00 | 192.00 | 200.00 | 200.00 | 2,354,373 |
|
Apr 23, 2026
|
180.00 | 211.70 | 173.00 | 192.00 | 192.00 | 6,877,795 |
|
Apr 20, 2026
|
202.20 | 232.00 | 194.10 | 224.00 | 224.00 | 9,818,610 |
|
Apr 17, 2026
|
198.00 | 207.80 | 186.50 | 200.90 | 200.90 | 4,294,042 |
|
Apr 16, 2026
|
231.00 | 233.60 | 195.00 | 198.00 | 198.00 | 8,699,530 |
|
Apr 15, 2026
|
240.00 | 246.00 | 230.50 | 231.00 | 231.00 | 4,332,303 |
|
Apr 14, 2026
|
258.00 | 264.00 | 233.30 | 240.00 | 240.00 | 7,859,802 |
|
Apr 13, 2026
|
236.60 | 258.90 | 236.60 | 246.00 | 246.00 | 8,249,999 |
|
Apr 10, 2026
|
262.00 | 274.70 | 236.10 | 236.10 | 236.10 | 6,946,471 |
|
Apr 9, 2026
|
313.00 | 324.00 | 253.00 | 260.00 | 260.00 | 10,634,611 |
|
Apr 6, 2026
|
320.00 | 327.80 | 291.40 | 313.00 | 313.00 | 9,697,250 |
|
Apr 3, 2026
|
278.50 | 307.70 | 264.50 | 300.00 | 300.00 | 10,387,905 |
|
Mar 31, 2026
|
256.00 | 270.00 | 222.00 | 259.40 | 259.40 | 11,170,479 |
|
Mar 30, 2026
|
290.00 | 310.00 | 241.30 | 255.40 | 255.40 | 13,802,767 |
|
Mar 27, 2026
|
340.00 | 370.00 | 258.00 | 283.00 | 283.00 | 15,832,539 |
|
Mar 26, 2026
|
225.00 | 322.00 | 215.40 | 320.00 | 320.00 | 26,471,813 |
|
Mar 25, 2026
|
330.00 | 334.90 | 215.00 | 225.00 | 225.00 | 31,750,739 |
|
Mar 24, 2026
|
507.00 | 597.00 | 273.00 | 342.00 | 342.00 | 45,352,299 |
|
Mar 23, 2026
|
390.00 | 507.00 | 390.00 | 496.40 | 496.40 | 27,610,357 |
|
Mar 20, 2026
|
359.00 | 384.00 | 345.00 | 383.00 | 383.00 | 12,928,647 |
|
Mar 19, 2026
|
341.00 | 380.00 | 320.40 | 353.00 | 353.00 | 23,371,213 |
|
Mar 18, 2026
|
288.00 | 343.30 | 275.00 | 341.00 | 341.00 | 16,827,630 |
|
Mar 17, 2026
|
265.30 | 284.50 | 240.00 | 281.00 | 281.00 | 14,341,052 |
|
Mar 16, 2026
|
243.40 | 268.00 | 216.60 | 260.00 | 260.00 | 22,861,495 |
|
Mar 13, 2026
|
219.00 | 238.20 | 210.00 | 235.20 | 235.20 | 15,615,587 |
|
Mar 12, 2026
|
179.00 | 209.00 | 175.00 | 208.90 | 208.90 | 22,666,613 |
|
Mar 11, 2026
|
167.80 | 182.80 | 140.30 | 179.00 | 179.00 | 22,092,922 |
|
Mar 10, 2026
|
200.00 | 241.00 | 149.90 | 155.10 | 155.10 | 32,385,461 |
|
Mar 9, 2026
|
143.50 | 192.00 | 143.50 | 192.00 | 192.00 | 24,612,551 |
|
Mar 6, 2026
|
121.40 | 140.00 | 120.90 | 139.50 | 139.50 | 13,374,419 |
|
Mar 5, 2026
|
96.00 | 121.30 | 95.80 | 118.80 | 118.80 | 26,810,968 |
|
Mar 4, 2026
|
71.80 | 94.50 | 71.80 | 93.80 | 93.80 | 17,478,306 |
|
Mar 2, 2026
|
62.00 | 71.00 | 62.00 | 69.90 | 69.90 | 4,490,584 |
|
Feb 27, 2026
|
62.00 | 62.80 | 58.10 | 59.50 | 59.50 | 495,179 |
|
Feb 26, 2026
|
64.00 | 64.50 | 60.00 | 62.00 | 62.00 | 1,462,558 |
|
Feb 25, 2026
|
66.50 | 69.00 | 61.20 | 63.80 | 63.80 | 1,915,637 |
|
Feb 24, 2026
|
71.10 | 72.30 | 65.30 | 66.50 | 66.50 | 1,559,002 |
|
Feb 23, 2026
|
71.10 | 73.20 | 69.10 | 71.10 | 71.10 | 2,101,599 |
|
Feb 20, 2026
|
74.00 | 74.00 | 71.00 | 71.10 | 71.10 | 496,777 |
|
Feb 19, 2026
|
75.80 | 75.80 | 71.00 | 71.40 | 71.40 | 1,368,272 |
|
Feb 18, 2026
|
75.20 | 76.80 | 72.50 | 73.70 | 73.70 | 1,859,913 |
|
Feb 17, 2026
|
76.90 | 80.50 | 74.30 | 75.20 | 75.20 | 2,550,914 |
|
Feb 16, 2026
|
71.10 | 76.60 | 71.10 | 74.60 | 74.60 | 1,873,260 |
|
Feb 13, 2026
|
70.10 | 75.30 | 70.10 | 74.00 | 74.00 | 1,753,539 |
|
Feb 12, 2026
|
74.30 | 77.60 | 68.20 | 70.10 | 70.10 | 5,154,051 |
|
Feb 11, 2026
|
77.30 | 81.60 | 74.00 | 74.30 | 74.30 | 3,131,556 |
|
Feb 10, 2026
|
84.80 | 84.80 | 76.60 | 77.30 | 77.30 | 3,518,475 |
|
Feb 9, 2026
|
76.50 | 83.60 | 76.50 | 82.30 | 82.30 | 4,364,846 |
|
Feb 6, 2026
|
74.70 | 77.00 | 72.00 | 75.20 | 75.20 | 3,539,419 |
|
Feb 5, 2026
|
89.00 | 92.80 | 68.80 | 68.80 | 68.80 | 11,765,862 |
|
Feb 4, 2026
|
93.00 | 97.80 | 85.60 | 89.00 | 89.00 | 11,857,150 |
|
Feb 3, 2026
|
75.00 | 92.70 | 74.90 | 91.90 | 91.90 | 18,708,066 |
|
Feb 2, 2026
|
65.00 | 76.30 | 63.80 | 73.90 | 73.90 | 4,858,932 |
|
Jan 30, 2026
|
75.80 | 75.80 | 60.00 | 64.10 | 64.10 | 4,281,398 |
|
Jan 29, 2026
|
81.00 | 91.00 | 73.00 | 75.80 | 75.80 | 12,353,948 |
|
Jan 28, 2026
|
65.30 | 80.00 | 65.00 | 80.00 | 80.00 | 7,935,117 |
|
Jan 27, 2026
|
59.70 | 65.30 | 58.10 | 65.30 | 65.30 | 5,108,545 |
|
Jan 26, 2026
|
59.00 | 61.00 | 56.50 | 59.70 | 59.70 | 4,418,570 |
|
Jan 23, 2026
|
66.50 | 66.50 | 56.70 | 58.90 | 58.90 | 4,991,906 |
|
Jan 22, 2026
|
61.00 | 66.40 | 58.00 | 65.00 | 65.00 | 8,522,328 |
|
Jan 21, 2026
|
86.20 | 88.90 | 53.00 | 59.60 | 59.60 | 25,504,288 |
|
Jan 20, 2026
|
86.00 | 89.90 | 84.00 | 86.20 | 86.20 | 6,364,668 |
|
Jan 19, 2026
|
90.00 | 99.00 | 83.90 | 86.20 | 86.20 | 11,767,377 |
|
Jan 16, 2026
|
101.00 | 101.00 | 84.10 | 92.90 | 92.90 | 9,168,396 |
|
Jan 15, 2026
|
98.00 | 103.90 | 95.00 | 103.00 | 103.00 | 16,670,402 |
|
Jan 14, 2026
|
84.80 | 97.70 | 80.20 | 94.00 | 94.00 | 24,011,223 |
|
Jan 13, 2026
|
62.60 | 80.00 | 62.60 | 80.00 | 80.00 | 18,096,672 |
|
Jan 12, 2026
|
47.80 | 60.00 | 47.80 | 60.00 | 60.00 | 9,334,969 |
|
Jan 9, 2026
|
50.70 | 50.70 | 44.00 | 47.50 | 47.50 | 1,803,652 |
|
Jan 8, 2026
|
46.70 | 53.60 | 46.00 | 48.00 | 48.00 | 10,096,796 |
|
Jan 7, 2026
|
37.00 | 45.00 | 36.90 | 45.00 | 45.00 | 6,993,969 |
|
Jan 6, 2026
|
29.70 | 36.30 | 29.70 | 36.30 | 36.30 | 3,975,747 |
|
Jan 5, 2026
|
28.00 | 30.20 | 28.00 | 29.70 | 29.70 | 670,438 |
|
Jan 1, 2026
|
26.90 | 28.30 | 26.80 | 28.00 | 28.00 | 1,016,857 |
|
Dec 31, 2025
|
25.70 | 26.70 | 25.30 | 26.10 | 26.10 | 544,674 |
|
Dec 30, 2025
|
25.70 | 25.90 | 25.20 | 25.70 | 25.70 | 404,641 |
|
Dec 29, 2025
|
25.70 | 26.00 | 25.50 | 25.70 | 25.70 | 950,260 |
|
Dec 25, 2025
|
26.90 | 26.90 | 25.10 | 26.50 | 26.50 | 809,293 |
|
Dec 24, 2025
|
28.00 | 29.70 | 25.40 | 26.90 | 26.90 | 2,700,010 |
|
Dec 23, 2025
|
28.20 | 29.20 | 27.30 | 28.00 | 28.00 | 819,375 |
|
Dec 22, 2025
|
28.60 | 29.70 | 27.40 | 28.20 | 28.20 | 1,310,602 |
|
Dec 18, 2025
|
25.00 | 29.60 | 24.00 | 28.90 | 28.90 | 6,858,757 |
|
Dec 17, 2025
|
26.90 | 26.90 | 24.50 | 25.30 | 25.30 | 603,501 |
|
Dec 16, 2025
|
27.30 | 27.60 | 26.00 | 26.20 | 26.20 | 533,080 |
|
Dec 15, 2025
|
27.00 | 27.50 | 26.90 | 27.30 | 27.30 | 447,829 |
|
Dec 11, 2025
|
28.60 | 28.60 | 27.10 | 28.30 | 28.30 | 1,080,318 |
|
Dec 10, 2025
|
29.00 | 29.30 | 28.80 | 28.90 | 28.90 | 307,730 |
|
Dec 9, 2025
|
29.70 | 29.70 | 28.90 | 29.00 | 29.00 | 284,408 |
|
Dec 8, 2025
|
29.10 | 29.80 | 29.10 | 29.40 | 29.40 | 131,514 |
|
Dec 4, 2025
|
29.30 | 30.20 | 29.30 | 29.50 | 29.50 | 311,507 |
|
Dec 3, 2025
|
29.60 | 30.50 | 29.00 | 29.30 | 29.30 | 616,536 |
|
Dec 2, 2025
|
29.80 | 29.90 | 29.00 | 29.20 | 29.20 | 257,605 |
|
Dec 1, 2025
|
29.90 | 29.90 | 28.80 | 29.00 | 29.00 | 267,654 |
|
Nov 27, 2025
|
30.20 | 30.20 | 29.00 | 29.20 | 29.20 | 277,942 |
|
Nov 26, 2025
|
29.50 | 30.80 | 29.50 | 30.20 | 30.20 | 118,130 |
|
Nov 25, 2025
|
30.70 | 30.70 | 29.10 | 29.50 | 29.50 | 114,617 |
|
Nov 24, 2025
|
32.00 | 32.00 | 29.70 | 30.70 | 30.70 | 79,510 |
|
Nov 20, 2025
|
30.30 | 32.10 | 30.30 | 32.00 | 32.00 | 705,809 |
|
Nov 19, 2025
|
30.10 | 31.40 | 30.10 | 31.10 | 31.10 | 161,286 |
|
Nov 18, 2025
|
30.70 | 31.00 | 29.80 | 30.10 | 30.10 | 344,432 |
|
Nov 17, 2025
|
31.10 | 31.10 | 30.00 | 30.70 | 30.70 | 383,968 |
|
Nov 13, 2025
|
32.10 | 33.10 | 32.00 | 32.10 | 32.10 | 506,254 |
|
Nov 12, 2025
|
32.00 | 32.90 | 32.00 | 32.10 | 32.10 | 312,052 |
|
Nov 11, 2025
|
31.20 | 32.00 | 30.60 | 32.00 | 32.00 | 244,835 |
|
Nov 10, 2025
|
31.40 | 32.00 | 30.50 | 31.20 | 31.20 | 41,666 |
