Tel Aviv - Delayed Quote
ILA
BioLight Life Sciences Ltd. (BOLT.TA)
285.00
-12.20
(-4.10%)
At close: October 30 at 1:44:52 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
297.20 | 312.60 | 285.00 | 296.10 | 296.10 | 968 |
|
Oct 29, 2026
|
327.60 | 312.00 | 290.30 | 297.20 | 297.20 | 12,002 |
|
Oct 28, 2026
|
322.90 | 342.00 | 316.90 | 327.60 | 327.60 | 570 |
|
Oct 26, 2026
|
299.70 | 358.90 | 307.00 | 322.90 | 322.90 | 4,603 |
|
Oct 23, 2026
|
299.60 | 300.00 | 299.40 | 299.70 | 299.70 | 400 |
|
Oct 22, 2026
|
292.40 | 302.30 | 302.30 | 299.60 | 299.60 | 489 |
|
Oct 21, 2026
|
289.00 | 308.90 | 287.00 | 292.40 | 292.40 | 1,850 |
|
Oct 20, 2026
|
283.50 | 297.90 | 288.00 | 289.00 | 289.00 | 3,714 |
|
Oct 19, 2026
|
271.30 | 305.90 | 271.60 | 283.50 | 283.50 | 21,130 |
|
Oct 16, 2026
|
270.50 | 280.00 | 270.30 | 271.30 | 271.30 | 2,760 |
|
Oct 15, 2026
|
270.70 | 279.90 | 270.00 | 270.50 | 270.50 | 12,313 |
|
Oct 14, 2026
|
270.70 | 270.70 | 270.70 | 270.70 | 270.70 | - |
|
Oct 13, 2026
|
270.70 | 270.70 | 270.70 | 270.70 | 270.70 | - |
|
Oct 12, 2026
|
269.50 | 280.00 | 269.00 | 270.70 | 270.70 | 1,749 |
|
Oct 9, 2026
|
267.40 | 280.20 | 267.30 | 269.50 | 269.50 | 4,531 |
|
Oct 8, 2026
|
267.40 | 267.40 | 267.40 | 267.40 | 267.40 | - |
|
Oct 7, 2026
|
266.20 | 268.00 | 266.20 | 267.40 | 267.40 | 5,160 |
|
Oct 6, 2026
|
275.90 | 309.40 | 260.70 | 266.20 | 266.20 | 6,346 |
|
Oct 5, 2026
|
290.10 | 311.50 | 271.50 | 275.90 | 275.90 | 23,437 |
|
Oct 1, 2026
|
296.40 | 296.40 | 290.00 | 290.10 | 290.10 | 20,370 |
|
Sep 30, 2026
|
291.30 | 300.00 | 289.80 | 296.40 | 296.40 | 4,300 |
|
Sep 29, 2026
|
291.30 | 291.30 | 291.30 | 291.30 | 291.30 | - |
|
Sep 28, 2026
|
271.90 | 291.90 | 261.20 | 291.30 | 291.30 | 619 |
|
Sep 24, 2026
|
277.30 | 272.10 | 271.80 | 271.90 | 271.90 | 4,519 |
|
Sep 23, 2026
|
289.70 | 292.00 | 272.20 | 277.30 | 277.30 | 25,530 |
|
Sep 22, 2026
|
292.70 | 289.70 | 289.70 | 289.70 | 289.70 | 600 |
|
Sep 17, 2026
|
292.70 | 292.70 | 292.70 | 292.70 | 292.70 | - |
|
Sep 16, 2026
|
295.90 | 295.90 | 286.00 | 292.70 | 292.70 | 5,279 |
|
Sep 15, 2026
|
297.80 | 299.90 | 289.90 | 295.90 | 295.90 | 3,918 |
|
Sep 14, 2026
|
290.20 | 315.00 | 290.20 | 303.70 | 303.70 | 13,677 |
|
Sep 10, 2026
|
290.20 | 290.20 | 290.20 | 290.20 | 290.20 | - |
|
Sep 9, 2026
|
290.20 | 290.20 | 290.20 | 290.20 | 290.20 | - |
|
Sep 8, 2026
|
300.20 | 290.20 | 290.10 | 290.20 | 290.20 | 2,069 |
|
Sep 7, 2026
|
300.20 | 300.20 | 300.20 | 300.20 | 300.20 | - |
|
Sep 4, 2026
|
300.40 | 300.40 | 298.60 | 300.20 | 300.20 | 1,678 |
|
Sep 3, 2026
|
310.00 | 309.90 | 300.40 | 302.10 | 302.10 | 826 |
|
Sep 2, 2026
|
317.10 | 323.30 | 300.40 | 310.00 | 310.00 | 7,167 |
|
Sep 1, 2026
|
329.60 | 334.90 | 300.30 | 317.10 | 317.10 | 5,330 |
|
Aug 31, 2026
|
329.60 | 329.50 | 329.50 | 329.60 | 329.60 | 180 |
|
Aug 28, 2026
|
310.30 | 329.70 | 329.50 | 329.60 | 329.60 | 659 |
|
Aug 27, 2026
|
276.00 | 325.00 | 276.00 | 310.30 | 310.30 | 6,260 |
|
Aug 26, 2026
|
271.90 | 284.00 | 273.50 | 276.00 | 276.00 | 320 |
|
Aug 25, 2026
|
264.60 | 279.70 | 264.60 | 271.90 | 271.90 | 15,729 |
|
Aug 24, 2026
|
261.50 | 279.00 | 264.00 | 264.60 | 264.60 | 11,924 |
|
Aug 21, 2026
|
261.10 | 300.00 | 257.80 | 261.50 | 261.50 | 30,614 |
|
Aug 20, 2026
|
286.70 | 286.70 | 261.00 | 261.10 | 261.10 | 51,613 |
|
Aug 19, 2026
|
297.90 | 303.80 | 282.20 | 286.70 | 286.70 | 44,052 |
|
Aug 18, 2026
|
304.60 | 304.50 | 293.60 | 303.80 | 303.80 | 4,490 |
|
Aug 17, 2026
|
315.10 | 321.10 | 300.30 | 304.60 | 304.60 | 28,254 |
|
Aug 14, 2026
|
319.40 | 323.40 | 315.00 | 315.10 | 315.10 | 19,723 |
|
Aug 13, 2026
|
332.60 | 332.60 | 317.00 | 321.00 | 321.00 | 20,837 |
|
Aug 12, 2026
|
338.00 | 336.20 | 324.30 | 332.60 | 332.60 | 1,890 |
|
Aug 11, 2026
|
347.10 | 347.10 | 321.00 | 338.00 | 338.00 | 9,161 |
|
Aug 10, 2026
|
354.00 | 347.10 | 347.00 | 347.10 | 347.10 | 840 |
|
Aug 7, 2026
|
351.30 | 369.00 | 351.30 | 354.00 | 354.00 | 1,180 |
|
Aug 6, 2026
|
340.00 | 356.30 | 340.00 | 351.30 | 351.30 | 7,788 |
|
Aug 5, 2026
|
360.30 | 360.30 | 347.60 | 347.90 | 347.90 | 8,484 |
|
Aug 4, 2026
|
370.60 | 364.00 | 350.00 | 360.30 | 360.30 | 6,971 |
|
Aug 3, 2026
|
347.60 | 379.90 | 347.70 | 370.60 | 370.60 | 31,892 |
|
Jul 31, 2026
|
352.00 | 375.00 | 342.00 | 347.60 | 347.60 | 20,545 |
|
Jul 30, 2026
|
376.00 | 374.00 | 353.00 | 353.10 | 353.10 | 19,990 |
|
Jul 29, 2026
|
395.10 | 395.10 | 368.40 | 376.00 | 376.00 | 10,440 |
|
Jul 28, 2026
|
438.90 | 439.60 | 371.00 | 395.10 | 395.10 | 18,484 |
|
Jul 27, 2026
|
422.10 | 439.00 | 432.40 | 438.90 | 438.90 | 19,473 |
|
Jul 24, 2026
|
444.00 | 444.00 | 416.60 | 422.10 | 422.10 | 14,624 |
|
Jul 22, 2026
|
416.80 | 416.80 | 416.50 | 416.70 | 416.70 | 5,179 |
|
Jul 21, 2026
|
430.40 | 430.40 | 405.00 | 416.80 | 416.80 | 10,549 |
|
Jul 20, 2026
|
406.60 | 465.90 | 424.30 | 430.40 | 430.40 | 34,873 |
|
Jul 17, 2026
|
402.80 | 410.00 | 410.00 | 406.60 | 406.60 | 260 |
|
Jul 16, 2026
|
396.50 | 408.00 | 396.50 | 402.80 | 402.80 | 4,000 |
|
Jul 15, 2026
|
387.30 | 414.00 | 392.20 | 396.50 | 396.50 | 4,643 |
|
Jul 14, 2026
|
382.20 | 400.00 | 375.00 | 387.30 | 387.30 | 1,283 |
|
Jul 13, 2026
|
368.80 | 391.00 | 368.80 | 382.20 | 382.20 | 25,709 |
|
Jul 10, 2026
|
370.70 | 388.00 | 365.00 | 368.80 | 368.80 | 8,543 |
|
Jul 9, 2026
|
367.20 | 378.20 | 367.00 | 370.70 | 370.70 | 1,806 |
|
Jul 8, 2026
|
364.90 | 370.00 | 364.90 | 367.20 | 367.20 | 10,825 |
|
Jul 7, 2026
|
364.90 | 364.90 | 364.80 | 364.90 | 364.90 | 713 |
|
Jul 6, 2026
|
405.00 | 384.10 | 359.90 | 364.90 | 364.90 | 39,089 |
|
Jul 3, 2026
|
405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
|
Jul 2, 2026
|
405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
|
Jul 1, 2026
|
411.20 | 418.90 | 380.00 | 405.00 | 405.00 | 7,423 |
|
Jun 30, 2026
|
411.00 | 412.10 | 408.00 | 411.20 | 411.20 | 13,283 |
|
Jun 29, 2026
|
383.80 | 399.30 | 376.30 | 390.10 | 390.10 | 16,148 |
|
Jun 26, 2026
|
356.60 | 356.60 | 356.60 | 356.60 | 356.60 | - |
|
Jun 25, 2026
|
350.60 | 369.80 | 331.20 | 356.60 | 356.60 | 137,307 |
|
Jun 24, 2026
|
356.30 | 356.30 | 348.10 | 350.60 | 350.60 | 6,430 |
|
Jun 23, 2026
|
377.90 | 378.90 | 360.10 | 366.30 | 366.30 | 2,820 |
|
Jun 22, 2026
|
364.00 | 390.80 | 367.60 | 377.90 | 377.90 | 18,126 |
|
Jun 19, 2026
|
358.70 | 378.70 | 350.00 | 364.00 | 364.00 | 12,738 |
|
Jun 18, 2026
|
378.00 | 367.90 | 353.00 | 358.70 | 358.70 | 12,939 |
|
Jun 17, 2026
|
347.70 | 385.90 | 347.70 | 378.00 | 378.00 | 49,317 |
|
Jun 16, 2026
|
333.30 | 356.00 | 333.50 | 347.70 | 347.70 | 47,281 |
|
Jun 15, 2026
|
302.00 | 349.00 | 302.00 | 333.30 | 333.30 | 66,669 |
|
Jun 12, 2026
|
295.80 | 305.00 | 277.00 | 292.90 | 292.90 | 9,836 |
|
Jun 11, 2026
|
275.60 | 294.90 | 278.30 | 291.40 | 291.40 | 2,839 |
|
Jun 10, 2026
|
267.60 | 290.00 | 262.20 | 275.60 | 275.60 | 64,566 |
|
Jun 9, 2026
|
276.60 | 270.00 | 267.00 | 267.60 | 267.60 | 10,742 |
|
Jun 8, 2026
|
290.20 | 279.00 | 274.40 | 276.60 | 276.60 | 19,717 |
|
Jun 5, 2026
|
290.30 | 290.30 | 290.00 | 290.20 | 290.20 | 8,790 |
|
Jun 4, 2026
|
314.50 | 309.40 | 294.00 | 296.80 | 296.80 | 6,338 |
|
Jun 3, 2026
|
314.50 | 314.50 | 314.50 | 314.50 | 314.50 | 46 |
|
Jun 2, 2026
|
328.40 | 321.90 | 310.40 | 314.50 | 314.50 | 5,267 |
|
Jun 1, 2026
|
335.60 | 328.40 | 328.40 | 328.40 | 328.40 | 3,000 |
|
May 29, 2026
|
364.40 | 353.80 | 331.60 | 335.60 | 335.60 | 1,176 |
|
May 28, 2026
|
334.00 | 367.00 | 364.00 | 364.40 | 364.40 | 2,944 |
|
May 27, 2026
|
337.30 | 343.10 | 326.90 | 334.00 | 334.00 | 15,012 |
|
May 26, 2026
|
334.80 | 348.00 | 332.00 | 337.30 | 337.30 | 9,710 |
|
May 25, 2026
|
322.50 | 341.00 | 322.40 | 331.50 | 331.50 | 18,002 |
|
May 20, 2026
|
315.70 | 327.50 | 299.20 | 316.30 | 316.30 | 46,107 |
|
May 19, 2026
|
274.90 | 370.00 | 269.60 | 305.10 | 305.10 | 186,525 |
|
May 18, 2026
|
267.00 | 278.10 | 267.00 | 274.90 | 274.90 | 15,716 |
|
May 15, 2026
|
267.70 | 265.00 | 265.00 | 265.00 | 265.00 | 3,745 |
|
May 14, 2026
|
265.40 | 274.30 | 265.30 | 267.70 | 267.70 | 7,451 |
|
May 13, 2026
|
254.50 | 280.00 | 261.20 | 265.40 | 265.40 | 35,677 |
|
May 12, 2026
|
251.90 | 260.00 | 254.40 | 254.50 | 254.50 | 6,014 |
|
May 11, 2026
|
250.10 | 252.00 | 250.00 | 251.90 | 251.90 | 15,020 |
|
May 8, 2026
|
256.20 | 256.20 | 250.00 | 250.10 | 250.10 | 1,421 |
|
May 7, 2026
|
289.80 | 289.80 | 254.00 | 256.20 | 256.20 | 35,303 |
|
May 6, 2026
|
264.70 | 299.60 | 275.00 | 293.10 | 293.10 | 43,443 |
|
May 5, 2026
|
234.40 | 278.00 | 234.40 | 264.70 | 264.70 | 44,192 |
|
May 4, 2026
|
238.70 | 239.00 | 231.90 | 234.40 | 234.40 | 20,924 |
|
May 1, 2026
|
238.70 | 238.70 | 238.70 | 238.70 | 238.70 | - |
|
Apr 30, 2026
|
237.90 | 240.90 | 240.90 | 238.70 | 238.70 | 260 |
|
Apr 29, 2026
|
235.50 | 237.90 | 237.80 | 237.90 | 237.90 | 5,500 |
|
Apr 28, 2026
|
241.10 | 243.40 | 234.70 | 235.50 | 235.50 | 2,463 |
|
Apr 27, 2026
|
249.90 | 249.90 | 239.90 | 241.10 | 241.10 | 3,415 |
|
Apr 24, 2026
|
262.00 | 262.00 | 238.20 | 247.40 | 247.40 | 37,322 |
|
Apr 23, 2026
|
233.00 | 282.70 | 225.00 | 267.20 | 267.20 | 241,394 |
|
Apr 20, 2026
|
246.80 | 236.80 | 210.00 | 215.00 | 215.00 | 132,654 |
|
Apr 17, 2026
|
261.70 | 253.00 | 240.00 | 246.80 | 246.80 | 13,312 |
|
Apr 16, 2026
|
270.00 | 264.80 | 258.80 | 261.70 | 261.70 | 11,500 |
|
Apr 15, 2026
|
274.30 | 270.00 | 270.00 | 270.00 | 270.00 | 5,000 |
|
Apr 14, 2026
|
283.20 | 274.30 | 274.30 | 274.30 | 274.30 | 3,500 |
|
Apr 13, 2026
|
286.30 | 285.00 | 275.10 | 283.20 | 283.20 | 460 |
|
Apr 10, 2026
|
285.60 | 287.00 | 285.60 | 286.30 | 286.30 | 549 |
|
Apr 9, 2026
|
275.20 | 300.00 | 272.70 | 285.60 | 285.60 | 24,741 |
|
Apr 6, 2026
|
234.30 | 285.00 | 248.40 | 270.00 | 270.00 | 41,921 |
|
Apr 3, 2026
|
210.00 | 255.00 | 209.20 | 234.30 | 234.30 | 64,094 |
|
Mar 31, 2026
|
238.60 | 238.60 | 214.80 | 217.90 | 217.90 | 29,972 |
|
Mar 30, 2026
|
278.20 | 269.50 | 220.00 | 238.60 | 238.60 | 107,481 |
|
Mar 27, 2026
|
278.20 | 278.20 | 278.20 | 278.20 | 278.20 | - |
|
Mar 26, 2026
|
278.20 | 278.20 | 278.20 | 278.20 | 278.20 | 150 |
|
Mar 25, 2026
|
278.10 | 278.40 | 278.40 | 278.20 | 278.20 | 250 |
|
Mar 24, 2026
|
330.00 | 320.00 | 254.10 | 278.10 | 278.10 | 97,378 |
|
Mar 23, 2026
|
330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
|
Mar 20, 2026
|
339.10 | 332.10 | 317.40 | 330.00 | 330.00 | 30,618 |
|
Mar 19, 2026
|
343.00 | 349.90 | 335.00 | 339.10 | 339.10 | 32,304 |
|
Mar 18, 2026
|
332.10 | 332.10 | 329.10 | 330.00 | 330.00 | 4,343 |
|
Mar 17, 2026
|
329.10 | 350.00 | 330.00 | 338.70 | 338.70 | 518 |
|
Mar 16, 2026
|
348.40 | 358.30 | 326.90 | 329.10 | 329.10 | 33,091 |
|
Mar 13, 2026
|
322.10 | 341.30 | 316.30 | 328.50 | 328.50 | 410 |
|
Mar 12, 2026
|
327.90 | 323.80 | 321.50 | 322.10 | 322.10 | 2,652 |
|
Mar 11, 2026
|
327.40 | 338.40 | 327.30 | 327.90 | 327.90 | 4,072 |
|
Mar 10, 2026
|
338.50 | 328.50 | 327.30 | 327.40 | 327.40 | 2,100 |
|
Mar 9, 2026
|
346.10 | 339.40 | 334.50 | 338.50 | 338.50 | 3,870 |
|
Mar 6, 2026
|
355.90 | 355.90 | 336.60 | 346.10 | 346.10 | 7,653 |
|
Mar 5, 2026
|
324.40 | 362.00 | 324.40 | 336.60 | 336.60 | 10,690 |
|
Mar 4, 2026
|
337.90 | 337.90 | 320.10 | 324.40 | 324.40 | 21,999 |
|
Mar 2, 2026
|
340.50 | 340.30 | 333.00 | 337.90 | 337.90 | 350 |
|
Feb 27, 2026
|
340.50 | 340.50 | 340.50 | 340.50 | 340.50 | - |
|
Feb 26, 2026
|
340.50 | 340.50 | 340.50 | 340.50 | 340.50 | - |
|
Feb 25, 2026
|
340.50 | 340.50 | 340.50 | 340.50 | 340.50 | 80 |
|
Feb 24, 2026
|
347.30 | 340.50 | 340.50 | 340.50 | 340.50 | 2,900 |
|
Feb 23, 2026
|
344.70 | 358.00 | 344.70 | 347.30 | 347.30 | 5,670 |
|
Feb 20, 2026
|
312.50 | 356.00 | 312.40 | 342.30 | 342.30 | 21,696 |
|
Feb 19, 2026
|
317.60 | 312.60 | 312.50 | 312.50 | 312.50 | 2,733 |
|
Feb 18, 2026
|
314.00 | 331.20 | 314.00 | 317.60 | 317.60 | 6,485 |
|
Feb 17, 2026
|
329.70 | 329.50 | 320.90 | 324.70 | 324.70 | 15,451 |
|
Feb 16, 2026
|
341.30 | 333.10 | 329.60 | 329.70 | 329.70 | 15,024 |
|
Feb 13, 2026
|
341.30 | 341.30 | 341.30 | 341.30 | 341.30 | - |
|
Feb 12, 2026
|
354.70 | 354.70 | 333.70 | 341.30 | 341.30 | 5,113 |
|
Feb 11, 2026
|
354.10 | 360.00 | 353.00 | 354.70 | 354.70 | 3,717 |
|
Feb 10, 2026
|
347.60 | 354.30 | 354.00 | 354.10 | 354.10 | 820 |
|
Feb 9, 2026
|
346.90 | 347.60 | 346.90 | 347.60 | 347.60 | 10,622 |
|
Feb 6, 2026
|
353.90 | 361.00 | 337.40 | 346.90 | 346.90 | 9,222 |
|
Feb 5, 2026
|
368.10 | 368.10 | 350.00 | 353.90 | 353.90 | 17,190 |
|
Feb 4, 2026
|
374.60 | 399.00 | 365.40 | 368.10 | 368.10 | 3,140 |
|
Feb 3, 2026
|
383.00 | 383.00 | 365.00 | 367.40 | 367.40 | 10,827 |
|
Feb 2, 2026
|
383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
|
Jan 30, 2026
|
391.10 | 383.50 | 377.00 | 383.00 | 383.00 | 1,955 |
|
Jan 29, 2026
|
390.60 | 398.60 | 380.30 | 391.10 | 391.10 | 9,368 |
|
Jan 28, 2026
|
377.00 | 395.00 | 377.00 | 390.60 | 390.60 | 17,758 |
|
Jan 27, 2026
|
361.20 | 398.00 | 360.00 | 375.10 | 375.10 | 17,164 |
|
Jan 26, 2026
|
359.70 | 362.90 | 362.90 | 361.20 | 361.20 | 270 |
|
Jan 23, 2026
|
359.70 | 359.70 | 359.70 | 359.70 | 359.70 | - |
|
Jan 22, 2026
|
365.00 | 368.90 | 350.00 | 359.70 | 359.70 | 15,790 |
|
Jan 21, 2026
|
365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
|
Jan 20, 2026
|
368.10 | 368.10 | 355.20 | 365.00 | 365.00 | 1,058 |
|
Jan 19, 2026
|
369.80 | 368.90 | 355.10 | 359.90 | 359.90 | 17,974 |
|
Jan 16, 2026
|
377.10 | 369.90 | 369.80 | 369.80 | 369.80 | 4,827 |
|
Jan 15, 2026
|
377.10 | 377.10 | 377.10 | 377.10 | 377.10 | - |
|
Jan 14, 2026
|
384.90 | 391.90 | 370.00 | 377.10 | 377.10 | 5,424 |
|
Jan 13, 2026
|
376.40 | 384.90 | 376.30 | 384.90 | 384.90 | 25,394 |
|
Jan 12, 2026
|
370.00 | 399.00 | 370.00 | 376.40 | 376.40 | 21,043 |
|
Jan 9, 2026
|
372.90 | 380.40 | 358.00 | 371.40 | 371.40 | 12,006 |
|
Jan 8, 2026
|
374.40 | 374.40 | 367.10 | 372.90 | 372.90 | 1,894 |
|
Jan 7, 2026
|
377.80 | 385.10 | 370.40 | 374.40 | 374.40 | 993 |
|
Jan 6, 2026
|
377.40 | 384.40 | 370.10 | 377.80 | 377.80 | 1,049 |
|
Jan 5, 2026
|
359.80 | 400.00 | 359.80 | 377.40 | 377.40 | 11,938 |
|
Jan 1, 2026
|
351.80 | 367.80 | 356.50 | 359.80 | 359.80 | 15,439 |
|
Dec 31, 2025
|
352.70 | 355.30 | 344.70 | 351.80 | 351.80 | 4,815 |
|
Dec 30, 2025
|
342.80 | 359.90 | 338.00 | 352.70 | 352.70 | 40,696 |
|
Dec 29, 2025
|
332.00 | 362.60 | 332.00 | 342.80 | 342.80 | 42,950 |
|
Dec 25, 2025
|
340.00 | 358.00 | 340.00 | 349.50 | 349.50 | 15,913 |
|
Dec 24, 2025
|
348.10 | 354.00 | 340.10 | 344.00 | 344.00 | 23,763 |
|
Dec 23, 2025
|
360.90 | 357.20 | 345.00 | 354.00 | 354.00 | 424 |
|
Dec 22, 2025
|
367.80 | 369.60 | 354.00 | 360.90 | 360.90 | 11,735 |
|
Dec 18, 2025
|
400.10 | 392.30 | 375.00 | 375.20 | 375.20 | 40,928 |
|
Dec 17, 2025
|
395.90 | 410.00 | 385.00 | 400.10 | 400.10 | 34,781 |
|
Dec 16, 2025
|
409.40 | 405.00 | 383.30 | 395.90 | 395.90 | 15,898 |
|
Dec 15, 2025
|
411.00 | 411.00 | 403.30 | 409.40 | 409.40 | 13,339 |
|
Dec 11, 2025
|
377.30 | 390.00 | 360.20 | 380.60 | 380.60 | 114,591 |
|
Dec 10, 2025
|
341.00 | 341.00 | 340.00 | 340.90 | 340.90 | 10,320 |
|
Dec 9, 2025
|
346.90 | 341.00 | 341.00 | 341.00 | 341.00 | 4,000 |
|
Dec 8, 2025
|
329.50 | 365.70 | 342.00 | 346.90 | 346.90 | 2,064 |
|
Dec 4, 2025
|
321.10 | 331.50 | 321.10 | 324.90 | 324.90 | 19,541 |
|
Dec 3, 2025
|
335.00 | 337.90 | 314.10 | 321.10 | 321.10 | 8,827 |
|
Dec 2, 2025
|
346.20 | 343.00 | 325.40 | 335.00 | 335.00 | 26,222 |
|
Dec 1, 2025
|
348.80 | 352.30 | 342.30 | 346.20 | 346.20 | 3,378 |
|
Nov 27, 2025
|
349.50 | 350.10 | 345.00 | 346.80 | 346.80 | 3,900 |
|
Nov 26, 2025
|
370.30 | 368.90 | 349.30 | 349.50 | 349.50 | 33,119 |
|
Nov 25, 2025
|
376.60 | 376.50 | 369.50 | 370.30 | 370.30 | 1,185 |
|
Nov 24, 2025
|
374.80 | 376.60 | 376.60 | 376.60 | 376.60 | 3,130 |
|
Nov 20, 2025
|
384.00 | 383.90 | 370.00 | 381.60 | 381.60 | 3,938 |
|
Nov 19, 2025
|
386.40 | 384.00 | 384.00 | 384.00 | 384.00 | 677 |
|
Nov 18, 2025
|
394.40 | 386.90 | 385.00 | 386.40 | 386.40 | 3,600 |
|
Nov 17, 2025
|
388.90 | 396.00 | 388.90 | 394.40 | 394.40 | 13,816 |
|
Nov 13, 2025
|
398.90 | 398.90 | 398.90 | 398.90 | 398.90 | - |
|
Nov 12, 2025
|
403.10 | 406.00 | 395.40 | 398.90 | 398.90 | 7,120 |
|
Nov 11, 2025
|
403.10 | 403.10 | 403.10 | 403.10 | 403.10 | - |
|
Nov 10, 2025
|
403.10 | 403.10 | 403.10 | 403.10 | 403.10 | - |
|
Nov 6, 2025
|
405.90 | 413.00 | 391.00 | 399.70 | 399.70 | 20,625 |
|
Nov 5, 2025
|
400.70 | 415.00 | 400.00 | 405.90 | 405.90 | 2,559 |
|
Nov 4, 2025
|
393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - |
|
Nov 3, 2025
|
405.10 | 393.00 | 393.00 | 393.00 | 393.00 | 6,171 |
|
Oct 30, 2025
|
398.40 | 410.60 | 382.10 | 399.40 | 399.40 | 2,418 |
