Tel Aviv - Delayed Quote
ILA
Bet Shemesh Engines Holdings (1997) Ltd (BSEN.TA)
76,030.00
+710.00
(+0.94%)
As of 4:53:44 PM GMT+2. Market Open.
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 10, 2026
|
75,320.00 | 77,170.00 | 75,080.00 | 77,170.00 | 77,170.00 | 10,967 |
|
Nov 9, 2026
|
74,130.00 | 75,770.00 | 72,830.00 | 75,320.00 | 75,320.00 | 13,281 |
|
Nov 6, 2026
|
70,670.00 | 74,550.00 | 69,500.00 | 73,570.00 | 73,570.00 | 31,707 |
|
Nov 5, 2026
|
71,500.00 | 72,980.00 | 69,550.00 | 70,800.00 | 70,800.00 | 92,606 |
|
Nov 4, 2026
|
75,600.00 | 75,910.00 | 70,230.00 | 73,210.00 | 73,210.00 | 28,133 |
|
Nov 3, 2026
|
77,500.00 | 78,000.00 | 74,600.00 | 75,600.00 | 75,600.00 | 23,786 |
|
Nov 2, 2026
|
80,300.00 | 81,510.00 | 77,030.00 | 77,710.00 | 77,710.00 | 63,188 |
|
Oct 30, 2026
|
81,530.00 | 81,530.00 | 79,620.00 | 80,300.00 | 80,300.00 | 19,908 |
|
Oct 29, 2026
|
80,900.00 | 82,250.00 | 79,760.00 | 81,230.00 | 81,230.00 | 22,168 |
|
Oct 28, 2026
|
84,080.00 | 84,080.00 | 79,190.00 | 80,830.00 | 80,830.00 | 25,763 |
|
Oct 26, 2026
|
83,600.00 | 84,790.00 | 82,570.00 | 84,080.00 | 84,080.00 | 20,970 |
|
Oct 23, 2026
|
83,730.00 | 84,290.00 | 82,200.00 | 83,600.00 | 83,600.00 | 15,373 |
|
Oct 22, 2026
|
83,320.00 | 84,490.00 | 82,390.00 | 83,500.00 | 83,500.00 | 15,935 |
|
Oct 21, 2026
|
83,230.00 | 83,780.00 | 81,210.00 | 83,320.00 | 83,320.00 | 24,853 |
|
Oct 20, 2026
|
82,110.00 | 84,770.00 | 82,110.00 | 83,230.00 | 83,230.00 | 20,153 |
|
Oct 19, 2026
|
80,350.00 | 83,270.00 | 80,350.00 | 82,110.00 | 82,110.00 | 20,081 |
|
Oct 16, 2026
|
77,000.00 | 81,730.00 | 77,000.00 | 80,350.00 | 80,350.00 | 15,984 |
|
Oct 15, 2026
|
77,820.00 | 79,540.00 | 77,000.00 | 77,000.00 | 77,000.00 | 19,692 |
|
Oct 14, 2026
|
76,030.00 | 78,240.00 | 75,380.00 | 77,820.00 | 77,820.00 | 23,707 |
|
Oct 13, 2026
|
73,760.00 | 76,700.00 | 72,880.00 | 76,030.00 | 76,030.00 | 15,193 |
|
Oct 12, 2026
|
72,300.00 | 75,000.00 | 71,320.00 | 74,400.00 | 74,400.00 | 23,637 |
|
Oct 9, 2026
|
73,240.00 | 74,500.00 | 72,300.00 | 72,300.00 | 72,300.00 | 14,805 |
|
Oct 8, 2026
|
74,290.00 | 75,420.00 | 72,610.00 | 73,240.00 | 73,240.00 | 46,620 |
|
Oct 7, 2026
|
77,740.00 | 78,600.00 | 73,780.00 | 73,780.00 | 73,780.00 | 52,231 |
|
Oct 6, 2026
|
80,600.00 | 81,000.00 | 77,460.00 | 77,740.00 | 77,740.00 | 29,890 |
|
Oct 5, 2026
|
77,730.00 | 81,350.00 | 77,730.00 | 81,000.00 | 81,000.00 | 21,428 |
|
Oct 1, 2026
|
79,440.00 | 80,570.00 | 77,720.00 | 77,720.00 | 77,720.00 | 10,196 |
|
Sep 30, 2026
|
79,530.00 | 80,500.00 | 78,700.00 | 79,650.00 | 79,650.00 | 12,009 |
|
Sep 29, 2026
|
78,700.00 | 81,000.00 | 78,430.00 | 79,530.00 | 79,530.00 | 23,526 |
|
Sep 28, 2026
|
79,920.00 | 79,920.00 | 77,200.00 | 78,700.00 | 78,700.00 | 12,848 |
|
Sep 24, 2026
|
77,470.00 | 79,390.00 | 76,490.00 | 78,800.00 | 78,800.00 | 20,258 |
|
Sep 23, 2026
|
77,890.00 | 78,100.00 | 76,550.00 | 77,650.00 | 77,650.00 | 10,146 |
|
Sep 22, 2026
|
78,800.00 | 79,240.00 | 75,990.00 | 77,890.00 | 77,890.00 | 29,755 |
|
Sep 17, 2026
|
78,130.00 | 80,870.00 | 77,480.00 | 79,120.00 | 79,120.00 | 63,387 |
|
Sep 16, 2026
|
77,320.00 | 78,640.00 | 76,110.00 | 77,860.00 | 77,860.00 | 22,598 |
|
Sep 15, 2026
|
80,460.00 | 81,600.00 | 77,100.00 | 77,100.00 | 77,100.00 | 19,854 |
|
Sep 14, 2026
|
80,970.00 | 80,970.00 | 78,800.00 | 80,460.00 | 80,460.00 | 13,634 |
|
Sep 10, 2026
|
79,360.00 | 81,050.00 | 77,800.00 | 80,130.00 | 80,130.00 | 23,350 |
|
Sep 9, 2026
|
79,990.00 | 81,500.00 | 78,130.00 | 78,690.00 | 78,690.00 | 18,496 |
|
Sep 8, 2026
|
77,610.00 | 80,330.00 | 76,090.00 | 79,650.00 | 79,650.00 | 38,850 |
|
Sep 7, 2026
|
77,460.00 | 78,570.00 | 76,030.00 | 77,610.00 | 77,610.00 | 34,336 |
|
Sep 4, 2026
|
78,050.00 | 78,210.00 | 75,450.00 | 76,940.00 | 76,940.00 | 12,001 |
|
Sep 3, 2026
|
79,060.00 | 79,430.00 | 76,340.00 | 78,050.00 | 78,050.00 | 14,572 |
|
Sep 2, 2026
|
79,210.00 | 81,120.00 | 78,040.00 | 78,660.00 | 78,660.00 | 38,653 |
|
Sep 1, 2026
|
76,300.00 | 79,500.00 | 74,770.00 | 79,210.00 | 79,210.00 | 25,222 |
|
Aug 31, 2026
|
74,610.00 | 76,790.00 | 72,920.00 | 76,300.00 | 76,300.00 | 42,555 |
|
Aug 28, 2026
|
73,050.00 | 74,810.00 | 72,860.00 | 74,440.00 | 74,440.00 | 9,049 |
|
Aug 27, 2026
|
76,520.00 | 76,520.00 | 73,360.00 | 74,260.00 | 74,260.00 | 15,272 |
|
Aug 26, 2026
|
74,850.00 | 76,880.00 | 72,950.00 | 75,760.00 | 75,760.00 | 21,508 |
|
Aug 25, 2026
|
76,380.00 | 76,390.00 | 74,150.00 | 74,860.00 | 74,860.00 | 12,261 |
|
Aug 24, 2026
|
77,160.00 | 77,940.00 | 72,910.00 | 75,260.00 | 75,260.00 | 24,446 |
|
Aug 21, 2026
|
80,100.00 | 80,880.00 | 76,400.00 | 76,800.00 | 76,800.00 | 13,331 |
|
Aug 20, 2026
|
79,500.00 | 80,670.00 | 76,710.00 | 80,200.00 | 80,200.00 | 89,304 |
|
Aug 19, 2026
|
74,320.00 | 78,260.00 | 74,220.00 | 77,100.00 | 77,100.00 | 64,155 |
|
Aug 18, 2026
|
71,440.00 | 73,900.00 | 70,140.00 | 72,730.00 | 72,730.00 | 20,137 |
|
Aug 17, 2026
|
73,000.00 | 74,750.00 | 70,500.00 | 71,440.00 | 71,440.00 | 23,700 |
|
Aug 14, 2026
|
74,500.00 | 75,440.00 | 72,000.00 | 73,170.00 | 73,170.00 | 6,213 |
|
Aug 13, 2026
|
73,630.00 | 75,090.00 | 72,800.00 | 74,500.00 | 74,500.00 | 11,990 |
|
Aug 12, 2026
|
73,940.00 | 75,100.00 | 71,000.00 | 73,630.00 | 73,630.00 | 27,297 |
|
Aug 11, 2026
|
78,750.00 | 79,570.00 | 73,240.00 | 73,980.00 | 73,980.00 | 33,612 |
|
Aug 10, 2026
|
83,900.00 | 84,890.00 | 78,730.00 | 78,750.00 | 78,750.00 | 21,864 |
|
Aug 7, 2026
|
83,380.00 | 84,650.00 | 82,380.00 | 83,900.00 | 83,900.00 | 11,882 |
|
Aug 6, 2026
|
81,990.00 | 83,440.00 | 81,500.00 | 82,200.00 | 82,200.00 | 177,616 |
|
Aug 5, 2026
|
82,920.00 | 84,380.00 | 81,990.00 | 81,990.00 | 81,990.00 | 19,111 |
|
Aug 4, 2026
|
83,010.00 | 84,240.00 | 82,000.00 | 82,100.00 | 82,100.00 | 11,090 |
|
Aug 3, 2026
|
81,900.00 | 85,410.00 | 81,900.00 | 83,500.00 | 83,500.00 | 24,360 |
|
Jul 31, 2026
|
81,730.00 | 84,990.00 | 81,710.00 | 83,100.00 | 83,100.00 | 11,982 |
|
Jul 30, 2026
|
80,900.00 | 82,890.00 | 78,610.00 | 81,890.00 | 81,890.00 | 26,872 |
|
Jul 29, 2026
|
81,610.00 | 82,480.00 | 80,050.00 | 81,500.00 | 81,500.00 | 18,810 |
|
Jul 28, 2026
|
82,900.00 | 83,670.00 | 81,260.00 | 81,610.00 | 81,610.00 | 11,704 |
|
Jul 27, 2026
|
86,030.00 | 86,030.00 | 82,820.00 | 82,900.00 | 82,900.00 | 15,061 |
|
Jul 24, 2026
|
82,550.00 | 87,720.00 | 82,550.00 | 86,040.00 | 86,040.00 | 40,115 |
|
Jul 22, 2026
|
86,000.00 | 87,910.00 | 83,400.00 | 84,150.00 | 84,150.00 | 14,363 |
|
Jul 21, 2026
|
83,830.00 | 86,740.00 | 83,830.00 | 86,000.00 | 86,000.00 | 14,126 |
|
Jul 20, 2026
|
84,970.00 | 85,840.00 | 82,960.00 | 83,580.00 | 83,580.00 | 15,671 |
|
Jul 17, 2026
|
86,920.00 | 86,920.00 | 83,900.00 | 84,970.00 | 84,970.00 | 10,647 |
|
Jul 16, 2026
|
87,010.00 | 88,960.00 | 86,730.00 | 86,920.00 | 86,920.00 | 27,389 |
|
Jul 15, 2026
|
82,890.00 | 84,510.00 | 82,060.00 | 84,510.00 | 84,510.00 | 11,839 |
|
Jul 14, 2026
|
82,050.00 | 84,600.00 | 80,620.00 | 82,890.00 | 82,890.00 | 15,229 |
|
Jul 13, 2026
|
81,660.00 | 84,540.00 | 80,230.00 | 83,940.00 | 83,940.00 | 15,691 |
|
Jul 10, 2026
|
83,250.00 | 83,670.00 | 81,500.00 | 82,200.00 | 82,200.00 | 5,575 |
|
Jul 9, 2026
|
87,800.00 | 87,860.00 | 82,320.00 | 83,250.00 | 83,250.00 | 28,344 |
|
Jul 8, 2026
|
88,170.00 | 88,940.00 | 86,540.00 | 87,800.00 | 87,800.00 | 20,779 |
|
Jul 7, 2026
|
89,050.00 | 90,350.00 | 87,230.00 | 88,170.00 | 88,170.00 | 13,476 |
|
Jul 6, 2026
|
87,320.00 | 90,490.00 | 87,000.00 | 89,050.00 | 89,050.00 | 15,949 |
|
Jul 3, 2026
|
85,880.00 | 87,990.00 | 85,880.00 | 87,320.00 | 87,320.00 | 10,430 |
|
Jul 2, 2026
|
85,010.00 | 86,030.00 | 83,850.00 | 85,880.00 | 85,880.00 | 11,708 |
|
Jul 1, 2026
|
84,760.00 | 85,420.00 | 82,950.00 | 85,010.00 | 85,010.00 | 15,733 |
|
Jun 30, 2026
|
82,950.00 | 84,760.00 | 79,710.00 | 84,760.00 | 84,760.00 | 37,745 |
|
Jun 29, 2026
|
81,500.00 | 83,460.00 | 79,960.00 | 81,500.00 | 81,500.00 | 29,174 |
|
Jun 26, 2026
|
85,360.00 | 85,360.00 | 85,360.00 | 85,360.00 | 85,360.00 | - |
|
Jun 25, 2026
|
87,490.00 | 87,900.00 | 85,360.00 | 85,360.00 | 85,360.00 | 18,829 |
|
Jun 24, 2026
|
86,760.00 | 88,250.00 | 85,390.00 | 87,490.00 | 87,490.00 | 32,188 |
|
Jun 23, 2026
|
86,110.00 | 89,470.00 | 82,710.00 | 86,760.00 | 86,760.00 | 24,448 |
|
Jun 22, 2026
|
87,490.00 | 89,500.00 | 84,860.00 | 86,220.00 | 86,220.00 | 21,935 |
|
Jun 19, 2026
|
87,640.00 | 87,640.00 | 84,010.00 | 87,490.00 | 87,490.00 | 14,890 |
|
Jun 18, 2026
|
86,870.00 | 88,260.00 | 85,490.00 | 87,640.00 | 87,640.00 | 33,308 |
|
Jun 17, 2026
|
86,000.00 | 88,410.00 | 84,010.00 | 86,870.00 | 86,870.00 | 31,950 |
|
Jun 16, 2026
|
88,630.00 | 88,630.00 | 84,010.00 | 86,000.00 | 86,000.00 | 20,041 |
|
Jun 15, 2026
|
85,800.00 | 89,100.00 | 82,490.00 | 88,630.00 | 88,630.00 | 77,673 |
|
Jun 12, 2026
|
93,220.00 | 95,990.00 | 85,780.00 | 85,800.00 | 85,800.00 | 26,210 |
|
Jun 11, 2026
|
90,180.00 | 93,960.00 | 90,000.00 | 93,220.00 | 93,220.00 | 15,762 |
|
Jun 10, 2026
|
90,810.00 | 90,810.00 | 87,980.00 | 90,180.00 | 90,180.00 | 17,684 |
|
Jun 9, 2026
|
88,590.00 | 91,430.00 | 87,560.00 | 90,810.00 | 90,810.00 | 67,346 |
|
Jun 8, 2026
|
89,920.00 | 92,000.00 | 87,060.00 | 88,590.00 | 88,590.00 | 21,190 |
|
Jun 5, 2026
|
86,900.00 | 92,600.00 | 82,300.00 | 89,750.00 | 89,750.00 | 20,702 |
|
Jun 4, 2026
|
90,320.00 | 90,990.00 | 86,170.00 | 87,990.00 | 87,990.00 | 31,102 |
|
Jun 3, 2026
|
87,690.00 | 92,790.00 | 87,690.00 | 91,480.00 | 91,480.00 | 32,727 |
|
Jun 2, 2026
|
90,350.00 | 91,900.00 | 86,300.00 | 89,070.00 | 89,070.00 | 117,227 |
|
Jun 1, 2026
|
91,340.00 | 93,610.00 | 89,320.00 | 90,440.00 | 90,440.00 | 44,287 |
|
May 29, 2026
|
90,700.00 | 95,280.00 | 90,260.00 | 94,940.00 | 94,940.00 | 82,534 |
|
May 28, 2026
|
84,000.00 | 90,700.00 | 82,210.00 | 89,800.00 | 89,800.00 | 74,691 |
|
May 27, 2026
|
81,500.00 | 84,090.00 | 80,500.00 | 84,010.00 | 84,010.00 | 57,676 |
|
May 26, 2026
|
77,030.00 | 82,470.00 | 77,030.00 | 81,500.00 | 81,500.00 | 61,310 |
|
May 25, 2026
|
79,030.00 | 79,570.00 | 75,000.00 | 76,310.00 | 76,310.00 | 48,915 |
|
May 20, 2026
|
71,150.00 | 75,000.00 | 70,360.00 | 74,260.00 | 74,260.00 | 80,331 |
|
May 19, 2026
|
70,000.00 | 72,470.00 | 69,400.00 | 71,150.00 | 71,150.00 | 52,831 |
|
May 18, 2026
|
67,690.00 | 70,770.00 | 67,500.00 | 70,210.00 | 70,210.00 | 48,679 |
|
May 15, 2026
|
67,830.00 | 69,700.00 | 64,600.00 | 69,020.00 | 69,020.00 | 32,167 |
|
May 14, 2026
|
63,960.00 | 69,060.00 | 63,960.00 | 68,330.00 | 68,330.00 | 58,896 |
|
May 13, 2026
|
64,760.00 | 65,600.00 | 60,500.00 | 63,960.00 | 63,960.00 | 87,852 |
|
May 12, 2026
|
62,820.00 | 64,500.00 | 61,000.00 | 63,890.00 | 63,890.00 | 62,627 |
|
May 11, 2026
|
67,400.00 | 67,400.00 | 62,030.00 | 62,820.00 | 62,820.00 | 77,046 |
|
May 8, 2026
|
69,440.00 | 69,440.00 | 67,350.00 | 67,400.00 | 67,400.00 | 38,875 |
|
May 7, 2026
|
68,000.00 | 69,990.00 | 67,000.00 | 69,440.00 | 69,440.00 | 107,288 |
|
May 6, 2026
|
72,140.00 | 72,580.00 | 68,100.00 | 68,100.00 | 68,100.00 | 102,901 |
|
May 5, 2026
|
71,000.00 | 72,700.00 | 69,460.00 | 71,890.00 | 71,890.00 | 23,804 |
|
May 4, 2026
|
72,430.00 | 73,000.00 | 70,070.00 | 71,880.00 | 71,880.00 | 29,978 |
|
May 1, 2026
|
72,120.00 | 73,880.00 | 70,710.00 | 72,430.00 | 72,430.00 | 12,807 |
|
Apr 30, 2026
|
73,190.00 | 73,350.00 | 70,800.00 | 72,100.00 | 72,100.00 | 43,331 |
|
Apr 29, 2026
|
70,000.00 | 73,330.00 | 69,940.00 | 72,560.00 | 72,560.00 | 44,951 |
|
Apr 28, 2026
|
70,910.00 | 71,970.00 | 68,390.00 | 70,000.00 | 70,000.00 | 56,634 |
|
Apr 27, 2026
|
73,080.00 | 74,600.00 | 68,000.00 | 68,000.00 | 68,000.00 | 52,189 |
|
Apr 24, 2026
|
71,010.00 | 73,750.00 | 71,010.00 | 73,080.00 | 73,080.00 | 17,290 |
|
Apr 23, 2026
|
72,400.00 | 72,710.00 | 69,400.00 | 72,000.00 | 72,000.00 | 49,417 |
|
Apr 20, 2026
|
71,530.00 | 74,250.00 | 70,220.00 | 73,040.00 | 73,040.00 | 63,088 |
|
Apr 17, 2026
|
69,300.00 | 72,800.00 | 69,080.00 | 71,530.00 | 71,530.00 | 50,082 |
|
Apr 16, 2026
|
72,610.00 | 72,610.00 | 68,000.00 | 70,000.00 | 70,000.00 | 61,440 |
|
Apr 15, 2026
|
73,570.00 | 75,090.00 | 71,000.00 | 72,740.00 | 72,740.00 | 67,339 |
|
Apr 14, 2026
|
70,100.00 | 71,150.00 | 66,860.00 | 69,400.00 | 69,400.00 | 44,851 |
|
Apr 13, 2026
|
73,600.00 | 74,180.00 | 69,320.00 | 70,100.00 | 70,100.00 | 73,616 |
|
Apr 10, 2026
|
74,370.00 | 75,540.00 | 73,590.00 | 73,600.00 | 73,600.00 | 38,912 |
|
Apr 9, 2026
|
72,000.00 | 74,500.00 | 71,260.00 | 74,000.00 | 74,000.00 | 27,046 |
|
Apr 6, 2026
|
72,000.00 | 74,730.00 | 71,540.00 | 72,000.00 | 72,000.00 | 17,808 |
|
Apr 3, 2026
|
72,960.00 | 73,660.00 | 70,330.00 | 72,000.00 | 72,000.00 | 32,010 |
|
Mar 31, 2026
|
68,850.00 | 70,150.00 | 65,540.00 | 70,150.00 | 70,150.00 | 47,254 |
|
Mar 30, 2026
|
74,200.00 | 75,890.00 | 68,640.00 | 68,850.00 | 68,850.00 | 50,957 |
|
Mar 27, 2026
|
76,250.00 | 77,090.00 | 73,180.00 | 74,000.00 | 74,000.00 | 29,298 |
|
Mar 26, 2026
|
80,000.00 | 80,990.00 | 76,440.00 | 77,650.00 | 77,650.00 | 54,222 |
|
Mar 25, 2026
|
74,490.00 | 79,990.00 | 71,550.00 | 79,990.00 | 79,990.00 | 95,234 |
|
Mar 24, 2026
|
75,410.00 | 75,890.00 | 72,600.00 | 74,000.00 | 74,000.00 | 31,539 |
|
Mar 23, 2026
|
78,100.00 | 80,190.00 | 75,000.00 | 75,000.00 | 75,000.00 | 41,629 |
|
Mar 20, 2026
|
81,100.00 | 82,000.00 | 78,500.00 | 80,500.00 | 80,500.00 | 68,341 |
|
Mar 19, 2026
|
83,500.00 | 83,500.00 | 79,080.00 | 80,290.00 | 80,290.00 | 26,255 |
|
Mar 18, 2026
|
82,600.00 | 83,650.00 | 81,650.00 | 83,500.00 | 83,500.00 | 18,764 |
|
Mar 17, 2026
|
84,880.00 | 84,880.00 | 81,420.00 | 82,400.00 | 82,400.00 | 38,402 |
|
Mar 16, 2026
|
81,700.00 | 85,300.00 | 81,420.00 | 83,090.00 | 83,090.00 | 42,624 |
|
Mar 13, 2026
|
80,040.00 | 80,500.00 | 76,830.00 | 79,700.00 | 79,700.00 | 25,117 |
|
Mar 12, 2026
|
80,500.00 | 82,170.00 | 79,040.00 | 80,040.00 | 80,040.00 | 30,177 |
|
Mar 11, 2026
|
80,000.00 | 82,010.00 | 73,980.00 | 80,500.00 | 80,500.00 | 78,068 |
|
Mar 10, 2026
|
86,600.00 | 86,630.00 | 79,290.00 | 80,000.00 | 80,000.00 | 41,089 |
|
Mar 9, 2026
|
91,030.00 | 91,170.00 | 83,550.00 | 86,630.00 | 86,630.00 | 61,176 |
|
Mar 6, 2026
|
93,500.00 | 94,470.00 | 88,150.00 | 89,890.00 | 89,890.00 | 34,458 |
|
Mar 5, 2026
|
88,000.00 | 93,250.00 | 88,000.00 | 93,250.00 | 93,250.00 | 40,877 |
|
Mar 4, 2026
|
88,900.00 | 91,330.00 | 86,160.00 | 88,000.00 | 88,000.00 | 49,214 |
|
Mar 2, 2026
|
83,010.00 | 89,000.00 | 83,010.00 | 88,020.00 | 88,020.00 | 65,718 |
|
Feb 27, 2026
|
79,990.00 | 80,920.00 | 77,050.00 | 80,100.00 | 80,100.00 | 19,061 |
|
Feb 26, 2026
|
79,210.00 | 80,280.00 | 77,000.00 | 79,320.00 | 79,320.00 | 24,546 |
|
Feb 25, 2026
|
80,670.00 | 82,620.00 | 78,140.00 | 79,210.00 | 79,210.00 | 31,026 |
|
Feb 24, 2026
|
84,050.00 | 84,050.00 | 80,130.00 | 81,000.00 | 81,000.00 | 19,791 |
|
Feb 23, 2026
|
84,820.00 | 84,820.00 | 79,050.00 | 84,050.00 | 84,050.00 | 34,630 |
|
Feb 20, 2026
|
84,000.00 | 85,000.00 | 80,810.00 | 84,840.00 | 84,840.00 | 33,380 |
|
Feb 19, 2026
|
84,460.00 | 84,900.00 | 80,530.00 | 81,570.00 | 81,570.00 | 43,178 |
|
Feb 18, 2026
|
80,500.00 | 84,470.00 | 79,960.00 | 84,200.00 | 84,200.00 | 42,059 |
|
Feb 17, 2026
|
77,500.00 | 81,320.00 | 77,000.00 | 80,220.00 | 80,220.00 | 78,429 |
|
Feb 16, 2026
|
73,340.00 | 77,600.00 | 72,990.00 | 77,500.00 | 77,500.00 | 36,565 |
|
Feb 13, 2026
|
72,550.00 | 73,590.00 | 70,970.00 | 72,760.00 | 72,760.00 | 19,051 |
|
Feb 12, 2026
|
70,440.00 | 73,250.00 | 70,000.00 | 72,550.00 | 72,550.00 | 49,545 |
|
Feb 11, 2026
|
72,600.00 | 73,340.00 | 69,500.00 | 70,440.00 | 70,440.00 | 44,788 |
|
Feb 10, 2026
|
72,470.00 | 74,640.00 | 72,200.00 | 73,700.00 | 73,700.00 | 37,945 |
|
Feb 9, 2026
|
72,500.00 | 74,030.00 | 71,220.00 | 72,470.00 | 72,470.00 | 28,935 |
|
Feb 6, 2026
|
73,660.00 | 74,000.00 | 69,220.00 | 72,500.00 | 72,500.00 | 27,338 |
|
Feb 5, 2026
|
73,600.00 | 75,750.00 | 69,900.00 | 73,660.00 | 73,660.00 | 127,808 |
|
Feb 4, 2026
|
76,740.00 | 76,780.00 | 73,620.00 | 73,700.00 | 73,700.00 | 30,435 |
|
Feb 3, 2026
|
77,000.00 | 78,610.00 | 75,070.00 | 76,740.00 | 76,740.00 | 36,257 |
|
Feb 2, 2026
|
77,880.00 | 77,880.00 | 75,000.00 | 77,000.00 | 77,000.00 | 34,471 |
|
Jan 30, 2026
|
81,320.00 | 81,890.00 | 77,400.00 | 78,400.00 | 78,400.00 | 17,987 |
|
Jan 29, 2026
|
82,930.00 | 83,740.00 | 80,000.00 | 81,320.00 | 81,320.00 | 40,761 |
|
Jan 28, 2026
|
83,360.00 | 84,010.00 | 81,360.00 | 82,930.00 | 82,930.00 | 37,453 |
|
Jan 27, 2026
|
84,480.00 | 85,400.00 | 83,080.00 | 83,500.00 | 83,500.00 | 29,719 |
|
Jan 26, 2026
|
82,350.00 | 84,000.00 | 81,700.00 | 84,000.00 | 84,000.00 | 26,719 |
|
Jan 23, 2026
|
82,290.00 | 82,290.00 | 81,030.00 | 81,790.00 | 81,790.00 | 26,458 |
|
Jan 22, 2026
|
82,100.00 | 82,980.00 | 81,140.00 | 81,800.00 | 81,800.00 | 36,183 |
|
Jan 21, 2026
|
82,800.00 | 83,790.00 | 81,000.00 | 82,100.00 | 82,100.00 | 22,173 |
|
Jan 20, 2026
|
83,000.00 | 83,000.00 | 79,880.00 | 82,800.00 | 82,800.00 | 31,709 |
|
Jan 19, 2026
|
82,380.00 | 84,040.00 | 81,400.00 | 82,790.00 | 82,790.00 | 39,180 |
|
Jan 16, 2026
|
83,390.00 | 83,390.00 | 81,150.00 | 82,380.00 | 82,380.00 | 18,705 |
|
Jan 15, 2026
|
82,000.00 | 83,500.00 | 80,900.00 | 82,990.00 | 82,990.00 | 36,774 |
|
Jan 14, 2026
|
82,880.00 | 83,750.00 | 80,610.00 | 82,150.00 | 82,150.00 | 72,910 |
|
Jan 13, 2026
|
83,040.00 | 85,500.00 | 80,560.00 | 82,510.00 | 82,510.00 | 80,369 |
|
Jan 12, 2026
|
81,100.00 | 82,310.00 | 79,500.00 | 82,210.00 | 82,210.00 | 41,815 |
|
Jan 9, 2026
|
84,510.00 | 84,510.00 | 80,360.00 | 81,730.00 | 81,730.00 | 27,327 |
|
Jan 8, 2026
|
85,240.00 | 86,360.00 | 83,800.00 | 85,490.00 | 85,490.00 | 47,398 |
|
Jan 7, 2026
|
82,310.00 | 83,900.00 | 76,000.00 | 83,590.00 | 83,590.00 | 32,551 |
|
Jan 6, 2026
|
80,740.00 | 82,500.00 | 80,720.00 | 82,310.00 | 82,310.00 | 40,586 |
|
Jan 5, 2026
|
76,990.00 | 81,540.00 | 70,990.00 | 81,540.00 | 81,540.00 | 52,017 |
|
Jan 1, 2026
|
74,990.00 | 77,870.00 | 74,300.00 | 76,990.00 | 76,990.00 | 19,671 |
|
Dec 31, 2025
|
75,000.00 | 75,000.00 | 72,780.00 | 75,000.00 | 75,000.00 | 40,409 |
|
Dec 30, 2025
|
71,900.00 | 74,920.00 | 71,850.00 | 74,900.00 | 74,900.00 | 43,734 |
|
Dec 29, 2025
|
71,890.00 | 72,840.00 | 71,010.00 | 71,600.00 | 71,600.00 | 18,885 |
|
Dec 25, 2025
|
72,240.00 | 72,700.00 | 70,100.00 | 72,700.00 | 72,700.00 | 14,351 |
|
Dec 24, 2025
|
73,020.00 | 74,000.00 | 71,500.00 | 72,800.00 | 72,800.00 | 20,413 |
|
Dec 23, 2025
|
70,150.00 | 74,680.00 | 70,050.00 | 73,020.00 | 73,020.00 | 17,737 |
|
Dec 22, 2025
|
69,630.00 | 71,020.00 | 68,720.00 | 70,730.00 | 70,730.00 | 19,130 |
|
Dec 18, 2025
|
65,190.00 | 69,330.00 | 64,160.00 | 69,000.00 | 69,000.00 | 36,299 |
|
Dec 17, 2025
|
62,710.00 | 65,480.00 | 62,710.00 | 65,190.00 | 65,190.00 | 35,530 |
|
Dec 16, 2025
|
62,240.00 | 64,000.00 | 61,840.00 | 62,720.00 | 62,720.00 | 17,441 |
|
Dec 15, 2025
|
63,590.00 | 63,800.00 | 62,030.00 | 62,030.00 | 62,030.00 | 10,907 |
|
Dec 11, 2025
|
60,390.00 | 64,120.00 | 60,390.00 | 64,120.00 | 64,120.00 | 22,718 |
|
Dec 10, 2025
|
61,580.00 | 61,580.00 | 60,000.00 | 60,400.00 | 60,400.00 | 16,769 |
|
Dec 9, 2025
|
61,500.00 | 62,000.00 | 60,810.00 | 61,100.00 | 61,100.00 | 14,322 |
|
Dec 8, 2025
|
61,690.00 | 62,990.00 | 60,100.00 | 61,500.00 | 61,500.00 | 17,047 |
|
Dec 4, 2025
|
63,580.00 | 63,710.00 | 62,300.00 | 62,690.00 | 62,690.00 | 22,158 |
|
Dec 3, 2025
|
63,100.00 | 64,370.00 | 62,000.00 | 63,580.00 | 63,580.00 | 23,574 |
|
Dec 2, 2025
|
64,410.00 | 64,470.00 | 62,750.00 | 63,100.00 | 63,100.00 | 63,802 |
|
Dec 1, 2025
|
64,000.00 | 65,430.00 | 62,560.00 | 64,410.00 | 64,410.00 | 14,292 |
|
Nov 27, 2025
|
60,000.00 | 61,760.00 | 59,200.00 | 61,760.00 | 61,760.00 | 40,757 |
|
Nov 26, 2025
|
61,050.00 | 62,180.00 | 60,510.00 | 61,090.00 | 61,090.00 | 16,731 |
|
Nov 25, 2025
|
60,490.00 | 63,070.00 | 59,000.00 | 61,050.00 | 61,050.00 | 36,130 |
|
Nov 24, 2025
|
61,510.00 | 61,700.00 | 59,910.00 | 60,660.00 | 60,660.00 | 40,988 |
|
Nov 20, 2025
|
62,000.00 | 64,230.00 | 60,770.00 | 63,500.00 | 63,500.00 | 35,951 |
|
Nov 19, 2025
|
64,050.00 | 65,000.00 | 61,040.00 | 62,000.00 | 62,000.00 | 40,652 |
|
Nov 18, 2025
|
65,550.00 | 66,190.00 | 63,490.00 | 64,000.00 | 64,000.00 | 20,570 |
|
Nov 17, 2025
|
66,600.00 | 66,600.00 | 64,450.00 | 65,550.00 | 65,550.00 | 29,593 |
|
Nov 13, 2025
|
65,000.00 | 65,990.00 | 63,740.00 | 64,270.00 | 64,270.00 | 15,202 |
|
Nov 12, 2025
|
65,510.00 | 65,510.00 | 62,500.00 | 65,000.00 | 65,000.00 | 43,952 |
|
Nov 11, 2025
|
67,350.00 | 68,200.00 | 63,200.00 | 65,510.00 | 65,510.00 | 14,116 |
|
Nov 10, 2025
|
67,500.00 | 68,070.00 | 67,000.00 | 67,350.00 | 67,350.00 | 13,831 |
