Tel Aviv - Delayed Quote
ILA
Enlight Renewable Energy Ltd (ENLT.TA)
21,080.00
-490.00
(-2.27%)
At close: October 30 at 1:49:05 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
|
21,570.00 | 21,570.00 | 20,780.00 | 21,080.00 | 21,080.00 | 246,388 |
|
Oct 29, 2026
|
21,060.00 | 21,600.00 | 20,820.00 | 21,570.00 | 21,570.00 | 290,268 |
|
Oct 28, 2026
|
21,520.00 | 22,090.00 | 20,830.00 | 21,050.00 | 21,050.00 | 403,759 |
|
Oct 26, 2026
|
21,090.00 | 21,680.00 | 20,890.00 | 21,520.00 | 21,520.00 | 276,874 |
|
Oct 23, 2026
|
21,530.00 | 21,880.00 | 21,080.00 | 21,200.00 | 21,200.00 | 434,090 |
|
Oct 22, 2026
|
22,000.00 | 22,330.00 | 21,690.00 | 21,990.00 | 21,990.00 | 253,850 |
|
Oct 21, 2026
|
21,690.00 | 22,320.00 | 21,490.00 | 22,050.00 | 22,050.00 | 252,805 |
|
Oct 20, 2026
|
21,090.00 | 21,860.00 | 20,990.00 | 21,550.00 | 21,550.00 | 335,466 |
|
Oct 19, 2026
|
21,910.00 | 21,980.00 | 21,060.00 | 21,260.00 | 21,260.00 | 550,894 |
|
Oct 16, 2026
|
22,100.00 | 22,830.00 | 21,770.00 | 22,250.00 | 22,250.00 | 308,248 |
|
Oct 15, 2026
|
21,410.00 | 22,090.00 | 20,970.00 | 21,300.00 | 21,300.00 | 467,584 |
|
Oct 14, 2026
|
21,700.00 | 22,830.00 | 21,600.00 | 21,820.00 | 21,820.00 | 550,638 |
|
Oct 13, 2026
|
21,070.00 | 21,880.00 | 20,910.00 | 21,530.00 | 21,530.00 | 423,594 |
|
Oct 12, 2026
|
20,770.00 | 21,450.00 | 20,530.00 | 21,180.00 | 21,180.00 | 314,211 |
|
Oct 9, 2026
|
20,910.00 | 20,980.00 | 20,580.00 | 20,610.00 | 20,610.00 | 194,407 |
|
Oct 8, 2026
|
20,080.00 | 20,690.00 | 19,750.00 | 20,600.00 | 20,600.00 | 361,865 |
|
Oct 7, 2026
|
20,610.00 | 21,160.00 | 19,940.00 | 20,080.00 | 20,080.00 | 348,124 |
|
Oct 6, 2026
|
20,390.00 | 21,110.00 | 19,810.00 | 20,610.00 | 20,610.00 | 415,351 |
|
Oct 5, 2026
|
20,400.00 | 21,290.00 | 20,020.00 | 20,230.00 | 20,230.00 | 525,323 |
|
Oct 1, 2026
|
21,200.00 | 21,570.00 | 20,050.00 | 20,050.00 | 20,050.00 | 335,202 |
|
Sep 30, 2026
|
21,300.00 | 21,890.00 | 21,230.00 | 21,250.00 | 21,250.00 | 335,585 |
|
Sep 29, 2026
|
21,000.00 | 21,490.00 | 20,750.00 | 21,250.00 | 21,250.00 | 171,497 |
|
Sep 28, 2026
|
20,990.00 | 21,090.00 | 20,500.00 | 20,940.00 | 20,940.00 | 235,717 |
|
Sep 24, 2026
|
21,530.00 | 21,630.00 | 20,620.00 | 20,990.00 | 20,990.00 | 692,919 |
|
Sep 23, 2026
|
22,500.00 | 22,900.00 | 21,970.00 | 22,110.00 | 22,110.00 | 349,046 |
|
Sep 22, 2026
|
23,200.00 | 23,290.00 | 22,040.00 | 22,290.00 | 22,290.00 | 462,874 |
|
Sep 17, 2026
|
22,000.00 | 23,040.00 | 21,780.00 | 22,900.00 | 22,900.00 | 728,606 |
|
Sep 16, 2026
|
21,520.00 | 22,100.00 | 21,310.00 | 21,930.00 | 21,930.00 | 350,987 |
|
Sep 15, 2026
|
22,500.00 | 22,500.00 | 21,130.00 | 21,260.00 | 21,260.00 | 388,728 |
|
Sep 14, 2026
|
21,970.00 | 22,780.00 | 21,910.00 | 22,500.00 | 22,500.00 | 279,234 |
|
Sep 10, 2026
|
23,480.00 | 23,510.00 | 22,310.00 | 22,500.00 | 22,500.00 | 303,418 |
|
Sep 9, 2026
|
23,300.00 | 23,600.00 | 22,950.00 | 23,390.00 | 23,390.00 | 391,677 |
|
Sep 8, 2026
|
23,790.00 | 23,790.00 | 22,600.00 | 23,420.00 | 23,420.00 | 517,819 |
|
Sep 7, 2026
|
23,700.00 | 24,150.00 | 23,320.00 | 23,790.00 | 23,790.00 | 143,277 |
|
Sep 4, 2026
|
23,800.00 | 24,100.00 | 23,260.00 | 23,790.00 | 23,790.00 | 220,605 |
|
Sep 3, 2026
|
23,500.00 | 23,500.00 | 22,700.00 | 23,180.00 | 23,180.00 | 231,098 |
|
Sep 2, 2026
|
22,900.00 | 23,240.00 | 22,200.00 | 23,000.00 | 23,000.00 | 369,912 |
|
Sep 1, 2026
|
23,060.00 | 23,310.00 | 22,440.00 | 22,630.00 | 22,630.00 | 641,818 |
|
Aug 31, 2026
|
23,260.00 | 23,340.00 | 22,450.00 | 23,340.00 | 23,340.00 | 847,214 |
|
Aug 28, 2026
|
23,760.00 | 23,920.00 | 23,260.00 | 23,500.00 | 23,500.00 | 403,376 |
|
Aug 27, 2026
|
23,680.00 | 24,440.00 | 23,280.00 | 23,990.00 | 23,990.00 | 282,816 |
|
Aug 26, 2026
|
24,000.00 | 24,110.00 | 22,800.00 | 23,410.00 | 23,410.00 | 331,366 |
|
Aug 25, 2026
|
23,850.00 | 24,180.00 | 23,390.00 | 24,090.00 | 24,090.00 | 311,742 |
|
Aug 24, 2026
|
24,410.00 | 24,690.00 | 23,380.00 | 23,420.00 | 23,420.00 | 328,454 |
|
Aug 21, 2026
|
25,000.00 | 25,000.00 | 24,060.00 | 24,400.00 | 24,400.00 | 184,382 |
|
Aug 20, 2026
|
24,420.00 | 25,020.00 | 24,030.00 | 24,190.00 | 24,190.00 | 251,523 |
|
Aug 19, 2026
|
25,060.00 | 25,070.00 | 23,800.00 | 24,050.00 | 24,050.00 | 261,881 |
|
Aug 18, 2026
|
24,530.00 | 25,190.00 | 24,030.00 | 25,060.00 | 25,060.00 | 228,311 |
|
Aug 17, 2026
|
25,290.00 | 26,110.00 | 24,670.00 | 24,820.00 | 24,820.00 | 229,592 |
|
Aug 14, 2026
|
25,590.00 | 25,720.00 | 24,950.00 | 25,320.00 | 25,320.00 | 165,636 |
|
Aug 13, 2026
|
25,420.00 | 25,930.00 | 25,000.00 | 25,460.00 | 25,460.00 | 234,922 |
|
Aug 12, 2026
|
25,030.00 | 25,800.00 | 24,640.00 | 25,780.00 | 25,780.00 | 229,911 |
|
Aug 11, 2026
|
24,640.00 | 25,480.00 | 23,800.00 | 24,890.00 | 24,890.00 | 359,320 |
|
Aug 10, 2026
|
25,380.00 | 26,300.00 | 24,340.00 | 24,520.00 | 24,520.00 | 360,050 |
|
Aug 7, 2026
|
25,590.00 | 25,680.00 | 25,120.00 | 25,670.00 | 25,670.00 | 190,728 |
|
Aug 6, 2026
|
24,710.00 | 25,890.00 | 24,640.00 | 25,590.00 | 25,590.00 | 1,127,700 |
|
Aug 5, 2026
|
27,130.00 | 27,440.00 | 25,110.00 | 25,110.00 | 25,110.00 | 528,172 |
|
Aug 4, 2026
|
26,300.00 | 27,960.00 | 26,300.00 | 26,860.00 | 26,860.00 | 751,578 |
|
Aug 3, 2026
|
25,940.00 | 25,940.00 | 24,950.00 | 25,090.00 | 25,090.00 | 343,896 |
|
Jul 31, 2026
|
26,400.00 | 26,400.00 | 25,380.00 | 26,000.00 | 26,000.00 | 307,099 |
|
Jul 30, 2026
|
25,150.00 | 26,360.00 | 24,110.00 | 26,360.00 | 26,360.00 | 439,219 |
|
Jul 29, 2026
|
26,480.00 | 26,690.00 | 25,050.00 | 25,230.00 | 25,230.00 | 313,441 |
|
Jul 28, 2026
|
27,740.00 | 27,740.00 | 26,380.00 | 26,500.00 | 26,500.00 | 186,370 |
|
Jul 27, 2026
|
27,520.00 | 28,520.00 | 27,400.00 | 27,740.00 | 27,740.00 | 343,815 |
|
Jul 24, 2026
|
27,430.00 | 28,110.00 | 26,250.00 | 27,380.00 | 27,380.00 | 429,999 |
|
Jul 22, 2026
|
27,100.00 | 28,380.00 | 27,040.00 | 28,240.00 | 28,240.00 | 200,296 |
|
Jul 21, 2026
|
27,590.00 | 27,840.00 | 26,620.00 | 27,150.00 | 27,150.00 | 237,191 |
|
Jul 20, 2026
|
27,360.00 | 28,090.00 | 26,850.00 | 27,400.00 | 27,400.00 | 214,673 |
|
Jul 17, 2026
|
27,000.00 | 27,450.00 | 26,750.00 | 27,210.00 | 27,210.00 | 641,999 |
|
Jul 16, 2026
|
27,620.00 | 28,540.00 | 27,430.00 | 27,620.00 | 27,620.00 | 343,858 |
|
Jul 15, 2026
|
27,280.00 | 27,700.00 | 26,600.00 | 27,090.00 | 27,090.00 | 373,227 |
|
Jul 14, 2026
|
25,160.00 | 27,320.00 | 25,020.00 | 26,800.00 | 26,800.00 | 706,975 |
|
Jul 13, 2026
|
24,380.00 | 25,680.00 | 24,080.00 | 25,300.00 | 25,300.00 | 385,886 |
|
Jul 10, 2026
|
24,440.00 | 25,000.00 | 24,200.00 | 24,950.00 | 24,950.00 | 236,546 |
|
Jul 9, 2026
|
24,970.00 | 25,400.00 | 23,940.00 | 24,550.00 | 24,550.00 | 402,924 |
|
Jul 8, 2026
|
24,500.00 | 25,480.00 | 23,670.00 | 25,110.00 | 25,110.00 | 362,989 |
|
Jul 7, 2026
|
26,440.00 | 26,670.00 | 24,770.00 | 24,800.00 | 24,800.00 | 274,728 |
|
Jul 6, 2026
|
25,700.00 | 26,550.00 | 25,130.00 | 26,330.00 | 26,330.00 | 307,735 |
|
Jul 3, 2026
|
25,530.00 | 25,660.00 | 25,050.00 | 25,500.00 | 25,500.00 | 238,276 |
|
Jul 2, 2026
|
26,070.00 | 26,890.00 | 25,940.00 | 26,650.00 | 26,650.00 | 486,303 |
|
Jul 1, 2026
|
26,000.00 | 26,500.00 | 25,520.00 | 26,070.00 | 26,070.00 | 447,884 |
|
Jun 30, 2026
|
25,750.00 | 26,300.00 | 25,230.00 | 26,300.00 | 26,300.00 | 501,579 |
|
Jun 29, 2026
|
26,050.00 | 26,640.00 | 25,100.00 | 25,180.00 | 25,180.00 | 370,623 |
|
Jun 26, 2026
|
26,370.00 | 26,370.00 | 26,370.00 | 26,370.00 | 26,370.00 | - |
|
Jun 25, 2026
|
27,630.00 | 27,820.00 | 26,200.00 | 26,370.00 | 26,370.00 | 511,896 |
|
Jun 24, 2026
|
26,990.00 | 27,400.00 | 26,420.00 | 27,370.00 | 27,370.00 | 472,184 |
|
Jun 23, 2026
|
24,390.00 | 26,150.00 | 24,300.00 | 25,940.00 | 25,940.00 | 474,166 |
|
Jun 22, 2026
|
25,630.00 | 25,840.00 | 24,540.00 | 24,960.00 | 24,960.00 | 300,817 |
|
Jun 19, 2026
|
25,250.00 | 25,830.00 | 24,850.00 | 25,620.00 | 25,620.00 | 874,139 |
|
Jun 18, 2026
|
24,020.00 | 25,430.00 | 23,350.00 | 25,130.00 | 25,130.00 | 538,713 |
|
Jun 17, 2026
|
26,000.00 | 26,240.00 | 24,050.00 | 24,280.00 | 24,280.00 | 695,505 |
|
Jun 16, 2026
|
27,270.00 | 27,490.00 | 25,940.00 | 26,070.00 | 26,070.00 | 466,496 |
|
Jun 15, 2026
|
28,000.00 | 28,210.00 | 26,850.00 | 27,690.00 | 27,690.00 | 403,613 |
|
Jun 12, 2026
|
27,700.00 | 27,900.00 | 27,210.00 | 27,870.00 | 27,870.00 | 202,483 |
|
Jun 11, 2026
|
27,210.00 | 27,910.00 | 26,560.00 | 27,060.00 | 27,060.00 | 472,866 |
|
Jun 10, 2026
|
28,900.00 | 29,110.00 | 27,110.00 | 27,360.00 | 27,360.00 | 530,543 |
|
Jun 9, 2026
|
28,540.00 | 29,630.00 | 28,010.00 | 29,120.00 | 29,120.00 | 594,994 |
|
Jun 8, 2026
|
26,800.00 | 28,170.00 | 26,170.00 | 28,170.00 | 28,170.00 | 459,103 |
|
Jun 5, 2026
|
27,010.00 | 27,880.00 | 26,730.00 | 27,870.00 | 27,870.00 | 339,519 |
|
Jun 4, 2026
|
27,880.00 | 28,220.00 | 25,640.00 | 26,980.00 | 26,980.00 | 1,116,398 |
|
Jun 3, 2026
|
28,980.00 | 30,070.00 | 27,800.00 | 27,800.00 | 27,800.00 | 722,390 |
|
Jun 2, 2026
|
29,690.00 | 30,010.00 | 28,150.00 | 29,720.00 | 29,720.00 | 732,048 |
|
Jun 1, 2026
|
30,990.00 | 31,750.00 | 28,700.00 | 29,190.00 | 29,190.00 | 1,147,221 |
|
May 29, 2026
|
29,730.00 | 30,620.00 | 29,240.00 | 30,380.00 | 30,380.00 | 11,924,890 |
|
May 28, 2026
|
29,470.00 | 29,850.00 | 28,640.00 | 29,440.00 | 29,440.00 | 917,381 |
|
May 27, 2026
|
29,670.00 | 30,190.00 | 28,730.00 | 28,990.00 | 28,990.00 | 701,506 |
|
May 26, 2026
|
28,330.00 | 29,430.00 | 27,820.00 | 29,250.00 | 29,250.00 | 706,822 |
|
May 25, 2026
|
27,310.00 | 27,750.00 | 26,580.00 | 27,500.00 | 27,500.00 | 923,252 |
|
May 20, 2026
|
25,370.00 | 25,990.00 | 25,310.00 | 25,520.00 | 25,520.00 | 642,488 |
|
May 19, 2026
|
24,480.00 | 25,540.00 | 24,410.00 | 24,840.00 | 24,840.00 | 585,971 |
|
May 18, 2026
|
25,000.00 | 25,250.00 | 23,570.00 | 24,090.00 | 24,090.00 | 476,251 |
|
May 15, 2026
|
26,290.00 | 26,610.00 | 24,920.00 | 24,950.00 | 24,950.00 | 474,167 |
|
May 14, 2026
|
27,160.00 | 27,160.00 | 26,040.00 | 26,290.00 | 26,290.00 | 455,581 |
|
May 13, 2026
|
27,260.00 | 27,750.00 | 26,190.00 | 26,550.00 | 26,550.00 | 402,841 |
|
May 12, 2026
|
27,190.00 | 27,360.00 | 26,620.00 | 26,760.00 | 26,760.00 | 398,250 |
|
May 11, 2026
|
26,670.00 | 27,500.00 | 26,510.00 | 27,500.00 | 27,500.00 | 453,631 |
|
May 8, 2026
|
25,650.00 | 26,250.00 | 25,300.00 | 26,150.00 | 26,150.00 | 437,002 |
|
May 7, 2026
|
26,990.00 | 27,310.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1,284,046 |
|
May 6, 2026
|
26,900.00 | 27,940.00 | 26,280.00 | 26,800.00 | 26,800.00 | 747,518 |
|
May 5, 2026
|
27,000.00 | 27,800.00 | 25,400.00 | 26,020.00 | 26,020.00 | 1,085,622 |
|
May 4, 2026
|
27,290.00 | 27,810.00 | 26,150.00 | 26,580.00 | 26,580.00 | 732,382 |
|
May 1, 2026
|
26,690.00 | 27,180.00 | 26,570.00 | 27,000.00 | 27,000.00 | 209,147 |
|
Apr 30, 2026
|
26,070.00 | 26,480.00 | 25,770.00 | 26,290.00 | 26,290.00 | 443,918 |
|
Apr 29, 2026
|
26,810.00 | 26,840.00 | 25,950.00 | 26,210.00 | 26,210.00 | 421,925 |
|
Apr 28, 2026
|
26,700.00 | 27,100.00 | 26,380.00 | 26,590.00 | 26,590.00 | 478,016 |
|
Apr 27, 2026
|
26,320.00 | 26,720.00 | 25,830.00 | 26,620.00 | 26,620.00 | 453,514 |
|
Apr 24, 2026
|
25,730.00 | 26,340.00 | 25,650.00 | 26,260.00 | 26,260.00 | 496,046 |
|
Apr 23, 2026
|
25,480.00 | 26,270.00 | 25,440.00 | 26,120.00 | 26,120.00 | 605,239 |
|
Apr 20, 2026
|
23,830.00 | 25,550.00 | 23,800.00 | 25,100.00 | 25,100.00 | 550,180 |
|
Apr 17, 2026
|
23,900.00 | 24,910.00 | 23,830.00 | 24,300.00 | 24,300.00 | 797,494 |
|
Apr 16, 2026
|
24,740.00 | 24,750.00 | 23,900.00 | 23,900.00 | 23,900.00 | 776,072 |
|
Apr 15, 2026
|
24,720.00 | 24,980.00 | 24,400.00 | 24,770.00 | 24,770.00 | 746,107 |
|
Apr 14, 2026
|
23,190.00 | 24,380.00 | 23,090.00 | 24,300.00 | 24,300.00 | 515,623 |
|
Apr 13, 2026
|
22,540.00 | 23,220.00 | 22,200.00 | 23,190.00 | 23,190.00 | 609,270 |
|
Apr 10, 2026
|
22,130.00 | 23,170.00 | 22,060.00 | 22,540.00 | 22,540.00 | 260,922 |
|
Apr 9, 2026
|
21,450.00 | 22,130.00 | 21,450.00 | 22,130.00 | 22,130.00 | 505,448 |
|
Apr 6, 2026
|
21,010.00 | 21,500.00 | 20,940.00 | 21,450.00 | 21,450.00 | 231,886 |
|
Apr 3, 2026
|
21,750.00 | 21,940.00 | 20,490.00 | 20,800.00 | 20,800.00 | 318,274 |
|
Mar 31, 2026
|
20,540.00 | 20,930.00 | 20,070.00 | 20,930.00 | 20,930.00 | 398,205 |
|
Mar 30, 2026
|
20,500.00 | 20,980.00 | 20,330.00 | 20,870.00 | 20,870.00 | 658,658 |
|
Mar 27, 2026
|
22,000.00 | 22,510.00 | 20,850.00 | 20,870.00 | 20,870.00 | 503,358 |
|
Mar 26, 2026
|
22,500.00 | 23,060.00 | 22,270.00 | 22,700.00 | 22,700.00 | 302,489 |
|
Mar 25, 2026
|
23,090.00 | 23,690.00 | 22,100.00 | 22,260.00 | 22,260.00 | 357,451 |
|
Mar 24, 2026
|
22,770.00 | 23,370.00 | 22,520.00 | 23,220.00 | 23,220.00 | 326,369 |
|
Mar 23, 2026
|
22,000.00 | 23,380.00 | 21,780.00 | 23,300.00 | 23,300.00 | 562,576 |
|
Mar 20, 2026
|
23,820.00 | 23,850.00 | 22,510.00 | 22,510.00 | 22,510.00 | 1,104,863 |
|
Mar 19, 2026
|
23,800.00 | 23,890.00 | 23,210.00 | 23,620.00 | 23,620.00 | 291,029 |
|
Mar 18, 2026
|
22,880.00 | 24,200.00 | 22,500.00 | 24,000.00 | 24,000.00 | 385,509 |
|
Mar 17, 2026
|
23,350.00 | 23,350.00 | 22,500.00 | 23,020.00 | 23,020.00 | 369,477 |
|
Mar 16, 2026
|
22,370.00 | 23,600.00 | 21,660.00 | 23,590.00 | 23,590.00 | 496,700 |
|
Mar 13, 2026
|
21,590.00 | 22,200.00 | 21,290.00 | 22,140.00 | 22,140.00 | 331,143 |
|
Mar 12, 2026
|
21,640.00 | 21,890.00 | 21,210.00 | 21,600.00 | 21,600.00 | 349,884 |
|
Mar 11, 2026
|
21,520.00 | 22,010.00 | 20,460.00 | 21,930.00 | 21,930.00 | 739,746 |
|
Mar 10, 2026
|
23,590.00 | 23,830.00 | 21,590.00 | 22,000.00 | 22,000.00 | 614,831 |
|
Mar 9, 2026
|
24,000.00 | 24,300.00 | 23,130.00 | 23,610.00 | 23,610.00 | 617,339 |
|
Mar 6, 2026
|
24,060.00 | 24,550.00 | 23,910.00 | 24,180.00 | 24,180.00 | 399,348 |
|
Mar 5, 2026
|
22,500.00 | 24,100.00 | 22,490.00 | 23,950.00 | 23,950.00 | 717,364 |
|
Mar 4, 2026
|
22,700.00 | 23,200.00 | 22,030.00 | 22,740.00 | 22,740.00 | 714,183 |
|
Mar 2, 2026
|
21,900.00 | 22,700.00 | 21,710.00 | 22,700.00 | 22,700.00 | 780,835 |
|
Feb 27, 2026
|
21,940.00 | 21,990.00 | 21,040.00 | 21,450.00 | 21,450.00 | 395,439 |
|
Feb 26, 2026
|
21,750.00 | 22,020.00 | 21,100.00 | 21,940.00 | 21,940.00 | 501,420 |
|
Feb 25, 2026
|
21,790.00 | 22,230.00 | 20,960.00 | 21,750.00 | 21,750.00 | 679,285 |
|
Feb 24, 2026
|
22,250.00 | 22,330.00 | 21,470.00 | 21,630.00 | 21,630.00 | 488,451 |
|
Feb 23, 2026
|
22,210.00 | 22,490.00 | 22,080.00 | 22,330.00 | 22,330.00 | 598,670 |
|
Feb 20, 2026
|
22,000.00 | 22,210.00 | 21,640.00 | 22,210.00 | 22,210.00 | 784,686 |
|
Feb 19, 2026
|
22,780.00 | 22,780.00 | 21,790.00 | 21,970.00 | 21,970.00 | 1,033,092 |
|
Feb 18, 2026
|
23,180.00 | 24,740.00 | 23,100.00 | 23,400.00 | 23,400.00 | 1,253,679 |
|
Feb 17, 2026
|
21,200.00 | 22,620.00 | 20,850.00 | 22,620.00 | 22,620.00 | 883,658 |
|
Feb 16, 2026
|
20,100.00 | 20,240.00 | 19,920.00 | 20,190.00 | 20,190.00 | 400,173 |
|
Feb 13, 2026
|
19,740.00 | 19,800.00 | 19,420.00 | 19,690.00 | 19,690.00 | 532,713 |
|
Feb 12, 2026
|
19,470.00 | 20,140.00 | 19,290.00 | 20,080.00 | 20,080.00 | 592,869 |
|
Feb 11, 2026
|
18,830.00 | 19,290.00 | 18,750.00 | 19,090.00 | 19,090.00 | 714,951 |
|
Feb 10, 2026
|
18,700.00 | 19,130.00 | 18,480.00 | 19,000.00 | 19,000.00 | 357,173 |
|
Feb 9, 2026
|
18,820.00 | 19,170.00 | 18,570.00 | 18,770.00 | 18,770.00 | 350,079 |
|
Feb 6, 2026
|
18,010.00 | 18,590.00 | 17,780.00 | 18,400.00 | 18,400.00 | 349,663 |
|
Feb 5, 2026
|
18,550.00 | 18,660.00 | 17,910.00 | 18,100.00 | 18,100.00 | 1,128,208 |
|
Feb 4, 2026
|
19,250.00 | 19,400.00 | 18,720.00 | 18,860.00 | 18,860.00 | 478,970 |
|
Feb 3, 2026
|
18,320.00 | 19,140.00 | 18,320.00 | 19,110.00 | 19,110.00 | 565,408 |
|
Feb 2, 2026
|
17,500.00 | 18,150.00 | 16,920.00 | 18,140.00 | 18,140.00 | 472,241 |
|
Jan 30, 2026
|
17,800.00 | 17,870.00 | 17,310.00 | 17,610.00 | 17,610.00 | 280,096 |
|
Jan 29, 2026
|
17,910.00 | 18,110.00 | 17,480.00 | 18,110.00 | 18,110.00 | 502,910 |
|
Jan 28, 2026
|
18,090.00 | 18,380.00 | 17,660.00 | 17,830.00 | 17,830.00 | 535,371 |
|
Jan 27, 2026
|
17,910.00 | 18,040.00 | 17,670.00 | 17,740.00 | 17,740.00 | 438,767 |
|
Jan 26, 2026
|
17,520.00 | 18,310.00 | 17,490.00 | 17,890.00 | 17,890.00 | 585,737 |
|
Jan 23, 2026
|
16,990.00 | 17,490.00 | 16,920.00 | 17,300.00 | 17,300.00 | 670,843 |
|
Jan 22, 2026
|
16,700.00 | 17,120.00 | 16,700.00 | 16,930.00 | 16,930.00 | 282,423 |
|
Jan 21, 2026
|
17,000.00 | 17,470.00 | 16,640.00 | 16,640.00 | 16,640.00 | 447,156 |
|
Jan 20, 2026
|
17,360.00 | 17,600.00 | 16,940.00 | 16,990.00 | 16,990.00 | 468,872 |
|
Jan 19, 2026
|
16,050.00 | 17,360.00 | 16,050.00 | 17,360.00 | 17,360.00 | 526,077 |
|
Jan 16, 2026
|
16,090.00 | 16,260.00 | 15,830.00 | 16,040.00 | 16,040.00 | 705,309 |
|
Jan 15, 2026
|
16,020.00 | 16,230.00 | 15,740.00 | 16,050.00 | 16,050.00 | 349,025 |
|
Jan 14, 2026
|
16,480.00 | 16,710.00 | 15,910.00 | 16,200.00 | 16,200.00 | 435,016 |
|
Jan 13, 2026
|
16,210.00 | 16,460.00 | 16,030.00 | 16,440.00 | 16,440.00 | 412,167 |
|
Jan 12, 2026
|
16,030.00 | 16,180.00 | 15,520.00 | 16,020.00 | 16,020.00 | 515,880 |
|
Jan 9, 2026
|
15,810.00 | 16,240.00 | 15,810.00 | 16,180.00 | 16,180.00 | 108,686 |
|
Jan 8, 2026
|
15,580.00 | 15,990.00 | 15,380.00 | 15,940.00 | 15,940.00 | 264,398 |
|
Jan 7, 2026
|
16,240.00 | 16,380.00 | 15,610.00 | 15,780.00 | 15,780.00 | 373,444 |
|
Jan 6, 2026
|
15,730.00 | 16,290.00 | 15,450.00 | 16,220.00 | 16,220.00 | 455,825 |
|
Jan 5, 2026
|
15,160.00 | 15,780.00 | 15,100.00 | 15,700.00 | 15,700.00 | 450,244 |
|
Jan 1, 2026
|
14,200.00 | 15,160.00 | 14,200.00 | 15,000.00 | 15,000.00 | 270,717 |
|
Dec 31, 2025
|
14,480.00 | 14,620.00 | 14,180.00 | 14,480.00 | 14,480.00 | 274,053 |
|
Dec 30, 2025
|
13,980.00 | 14,390.00 | 13,940.00 | 14,390.00 | 14,390.00 | 507,733 |
|
Dec 29, 2025
|
13,950.00 | 14,150.00 | 13,860.00 | 13,950.00 | 13,950.00 | 229,700 |
|
Dec 25, 2025
|
14,230.00 | 14,290.00 | 13,700.00 | 13,900.00 | 13,900.00 | 436,080 |
|
Dec 24, 2025
|
14,300.00 | 14,490.00 | 14,250.00 | 14,450.00 | 14,450.00 | 285,695 |
|
Dec 23, 2025
|
13,820.00 | 14,300.00 | 13,820.00 | 14,300.00 | 14,300.00 | 537,763 |
|
Dec 22, 2025
|
13,520.00 | 13,790.00 | 13,450.00 | 13,700.00 | 13,700.00 | 213,676 |
|
Dec 18, 2025
|
12,820.00 | 13,290.00 | 12,800.00 | 13,210.00 | 13,210.00 | 710,656 |
|
Dec 17, 2025
|
12,840.00 | 13,020.00 | 12,640.00 | 12,770.00 | 12,770.00 | 179,703 |
|
Dec 16, 2025
|
12,530.00 | 12,760.00 | 12,400.00 | 12,730.00 | 12,730.00 | 370,986 |
|
Dec 15, 2025
|
12,940.00 | 12,940.00 | 12,550.00 | 12,550.00 | 12,550.00 | 180,961 |
|
Dec 11, 2025
|
12,730.00 | 12,860.00 | 12,600.00 | 12,810.00 | 12,810.00 | 700,202 |
|
Dec 10, 2025
|
12,850.00 | 12,850.00 | 12,600.00 | 12,700.00 | 12,700.00 | 327,131 |
|
Dec 9, 2025
|
12,890.00 | 13,070.00 | 12,710.00 | 12,880.00 | 12,880.00 | 264,259 |
|
Dec 8, 2025
|
13,100.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | 159,163 |
|
Dec 4, 2025
|
13,480.00 | 13,590.00 | 13,190.00 | 13,290.00 | 13,290.00 | 310,664 |
|
Dec 3, 2025
|
13,340.00 | 13,520.00 | 13,230.00 | 13,520.00 | 13,520.00 | 311,098 |
|
Dec 2, 2025
|
13,000.00 | 13,390.00 | 12,900.00 | 13,360.00 | 13,360.00 | 240,157 |
|
Dec 1, 2025
|
12,940.00 | 13,160.00 | 12,790.00 | 13,050.00 | 13,050.00 | 254,154 |
|
Nov 27, 2025
|
12,580.00 | 12,940.00 | 12,470.00 | 12,830.00 | 12,830.00 | 333,707 |
|
Nov 26, 2025
|
12,440.00 | 12,780.00 | 12,400.00 | 12,640.00 | 12,640.00 | 283,219 |
|
Nov 25, 2025
|
12,330.00 | 12,560.00 | 12,250.00 | 12,400.00 | 12,400.00 | 221,238 |
|
Nov 24, 2025
|
12,090.00 | 12,250.00 | 11,970.00 | 12,230.00 | 12,230.00 | 847,118 |
|
Nov 20, 2025
|
12,330.00 | 12,380.00 | 11,870.00 | 11,990.00 | 11,990.00 | 330,025 |
|
Nov 19, 2025
|
12,280.00 | 12,410.00 | 12,110.00 | 12,330.00 | 12,330.00 | 392,929 |
|
Nov 18, 2025
|
12,440.00 | 12,620.00 | 12,120.00 | 12,250.00 | 12,250.00 | 380,392 |
|
Nov 17, 2025
|
12,300.00 | 12,490.00 | 12,160.00 | 12,470.00 | 12,470.00 | 345,306 |
|
Nov 13, 2025
|
12,500.00 | 12,590.00 | 12,240.00 | 12,370.00 | 12,370.00 | 297,865 |
|
Nov 12, 2025
|
12,060.00 | 12,640.00 | 12,050.00 | 12,500.00 | 12,500.00 | 699,758 |
|
Nov 11, 2025
|
11,580.00 | 11,720.00 | 11,480.00 | 11,690.00 | 11,690.00 | 502,041 |
|
Nov 10, 2025
|
11,490.00 | 11,720.00 | 11,450.00 | 11,610.00 | 11,610.00 | 200,087 |
|
Nov 6, 2025
|
11,500.00 | 11,710.00 | 11,290.00 | 11,290.00 | 11,290.00 | 1,743,472 |
|
Nov 5, 2025
|
11,650.00 | 11,680.00 | 11,190.00 | 11,370.00 | 11,370.00 | 573,210 |
|
Nov 4, 2025
|
11,690.00 | 11,690.00 | 11,690.00 | 11,690.00 | 11,690.00 | - |
|
Nov 3, 2025
|
11,520.00 | 11,720.00 | 11,390.00 | 11,690.00 | 11,690.00 | 365,304 |
|
Oct 30, 2025
|
11,380.00 | 11,640.00 | 11,240.00 | 11,360.00 | 11,360.00 | 574,923 |
