Tel Aviv - Delayed Quote
ILA
Fattal Holdings (1998) Ltd (FTAL.TA)
63,210.00
-930.00
(-1.45%)
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
|
63,260.00 | 64,360.00 | 63,000.00 | 63,210.00 | 63,210.00 | 22,223 |
|
Oct 29, 2026
|
64,390.00 | 66,090.00 | 63,090.00 | 64,140.00 | 64,140.00 | 19,956 |
|
Oct 28, 2026
|
69,160.00 | 69,160.00 | 63,660.00 | 64,390.00 | 64,390.00 | 28,488 |
|
Oct 26, 2026
|
69,160.00 | 71,570.00 | 68,010.00 | 69,160.00 | 69,160.00 | 19,630 |
|
Oct 23, 2026
|
69,900.00 | 70,950.00 | 68,860.00 | 69,160.00 | 69,160.00 | 23,545 |
|
Oct 22, 2026
|
69,020.00 | 70,850.00 | 68,230.00 | 69,820.00 | 69,820.00 | 42,848 |
|
Oct 21, 2026
|
67,650.00 | 70,380.00 | 67,650.00 | 69,580.00 | 69,580.00 | 32,602 |
|
Oct 20, 2026
|
65,940.00 | 67,870.00 | 65,940.00 | 67,650.00 | 67,650.00 | 9,181 |
|
Oct 19, 2026
|
64,700.00 | 66,600.00 | 64,350.00 | 65,940.00 | 65,940.00 | 14,282 |
|
Oct 16, 2026
|
64,970.00 | 66,500.00 | 64,520.00 | 65,160.00 | 65,160.00 | 6,606 |
|
Oct 15, 2026
|
64,040.00 | 65,290.00 | 63,660.00 | 64,970.00 | 64,970.00 | 22,415 |
|
Oct 14, 2026
|
64,240.00 | 65,590.00 | 63,690.00 | 64,040.00 | 64,040.00 | 16,007 |
|
Oct 13, 2026
|
62,760.00 | 65,530.00 | 62,500.00 | 64,240.00 | 64,240.00 | 12,053 |
|
Oct 12, 2026
|
63,240.00 | 63,770.00 | 62,050.00 | 62,860.00 | 62,860.00 | 10,891 |
|
Oct 9, 2026
|
61,070.00 | 63,240.00 | 61,070.00 | 63,240.00 | 63,240.00 | 12,221 |
|
Oct 8, 2026
|
61,330.00 | 61,820.00 | 59,490.00 | 61,070.00 | 61,070.00 | 63,026 |
|
Oct 7, 2026
|
62,600.00 | 63,490.00 | 60,250.00 | 61,330.00 | 61,330.00 | 56,394 |
|
Oct 6, 2026
|
63,330.00 | 63,570.00 | 62,000.00 | 62,600.00 | 62,600.00 | 17,985 |
|
Oct 5, 2026
|
63,690.00 | 63,690.00 | 61,560.00 | 63,410.00 | 63,410.00 | 11,744 |
|
Oct 1, 2026
|
65,930.00 | 67,640.00 | 63,120.00 | 63,720.00 | 63,720.00 | 18,363 |
|
Sep 30, 2026
|
66,100.00 | 67,170.00 | 65,580.00 | 67,170.00 | 67,170.00 | 18,389 |
|
Sep 29, 2026
|
64,500.00 | 66,590.00 | 64,500.00 | 65,540.00 | 65,540.00 | 9,515 |
|
Sep 28, 2026
|
65,430.00 | 66,670.00 | 64,500.00 | 64,500.00 | 64,500.00 | 10,060 |
|
Sep 24, 2026
|
66,910.00 | 67,180.00 | 64,880.00 | 65,430.00 | 65,430.00 | 13,962 |
|
Sep 23, 2026
|
67,780.00 | 67,900.00 | 66,910.00 | 66,910.00 | 66,910.00 | 5,579 |
|
Sep 22, 2026
|
66,900.00 | 68,280.00 | 66,900.00 | 67,780.00 | 67,780.00 | 12,556 |
|
Sep 17, 2026
|
67,790.00 | 69,680.00 | 66,310.00 | 66,800.00 | 66,800.00 | 15,258 |
|
Sep 16, 2026
|
69,340.00 | 70,380.00 | 67,360.00 | 67,790.00 | 67,790.00 | 15,571 |
|
Sep 15, 2026
|
70,650.00 | 70,750.00 | 68,320.00 | 69,340.00 | 69,340.00 | 6,041 |
|
Sep 14, 2026
|
69,670.00 | 70,780.00 | 68,270.00 | 70,650.00 | 70,650.00 | 5,534 |
|
Sep 10, 2026
|
72,600.00 | 72,630.00 | 69,550.00 | 69,670.00 | 69,670.00 | 23,144 |
|
Sep 9, 2026
|
72,460.00 | 73,100.00 | 72,260.00 | 72,600.00 | 72,600.00 | 5,122 |
|
Sep 8, 2026
|
73,580.00 | 73,840.00 | 71,040.00 | 72,730.00 | 72,730.00 | 17,271 |
|
Sep 7, 2026
|
74,990.00 | 75,270.00 | 72,780.00 | 73,580.00 | 73,580.00 | 5,467 |
|
Sep 4, 2026
|
74,910.00 | 75,840.00 | 74,680.00 | 74,990.00 | 74,990.00 | 11,589 |
|
Sep 3, 2026
|
74,600.00 | 75,830.00 | 74,050.00 | 75,420.00 | 75,420.00 | 9,104 |
|
Sep 2, 2026
|
73,920.00 | 75,630.00 | 73,710.00 | 74,700.00 | 74,700.00 | 10,627 |
|
Sep 1, 2026
|
72,160.00 | 73,980.00 | 71,500.00 | 73,920.00 | 73,920.00 | 15,865 |
|
Aug 31, 2026
|
71,190.00 | 72,140.00 | 68,640.00 | 71,250.00 | 71,250.00 | 9,559 |
|
Aug 28, 2026
|
70,100.00 | 71,600.00 | 69,960.00 | 71,190.00 | 71,190.00 | 12,001 |
|
Aug 27, 2026
|
68,430.00 | 71,500.00 | 68,430.00 | 71,500.00 | 71,500.00 | 8,611 |
|
Aug 26, 2026
|
67,190.00 | 70,670.00 | 63,650.00 | 69,640.00 | 69,640.00 | 19,791 |
|
Aug 25, 2026
|
66,200.00 | 66,830.00 | 65,260.00 | 65,810.00 | 65,810.00 | 5,304 |
|
Aug 24, 2026
|
68,600.00 | 68,610.00 | 66,200.00 | 66,200.00 | 66,200.00 | 6,542 |
|
Aug 21, 2026
|
68,020.00 | 68,610.00 | 67,500.00 | 68,600.00 | 68,600.00 | 3,245 |
|
Aug 20, 2026
|
67,170.00 | 68,990.00 | 66,070.00 | 68,020.00 | 68,020.00 | 8,876 |
|
Aug 19, 2026
|
66,650.00 | 68,310.00 | 63,320.00 | 66,940.00 | 66,940.00 | 8,369 |
|
Aug 18, 2026
|
65,300.00 | 66,750.00 | 64,060.00 | 66,650.00 | 66,650.00 | 4,995 |
|
Aug 17, 2026
|
67,430.00 | 67,890.00 | 65,240.00 | 65,300.00 | 65,300.00 | 8,259 |
|
Aug 14, 2026
|
66,500.00 | 67,950.00 | 66,020.00 | 67,430.00 | 67,430.00 | 3,954 |
|
Aug 13, 2026
|
65,400.00 | 66,760.00 | 65,060.00 | 66,500.00 | 66,500.00 | 4,936 |
|
Aug 12, 2026
|
65,420.00 | 65,920.00 | 64,260.00 | 65,400.00 | 65,400.00 | 8,915 |
|
Aug 11, 2026
|
65,680.00 | 66,130.00 | 65,000.00 | 65,420.00 | 65,420.00 | 4,899 |
|
Aug 10, 2026
|
66,730.00 | 66,730.00 | 65,510.00 | 65,680.00 | 65,680.00 | 11,789 |
|
Aug 7, 2026
|
67,110.00 | 67,790.00 | 66,580.00 | 66,730.00 | 66,730.00 | 5,177 |
|
Aug 6, 2026
|
65,730.00 | 67,110.00 | 63,590.00 | 67,110.00 | 67,110.00 | 102,919 |
|
Aug 5, 2026
|
65,320.00 | 65,700.00 | 63,790.00 | 64,450.00 | 64,450.00 | 17,099 |
|
Aug 4, 2026
|
67,420.00 | 67,420.00 | 64,900.00 | 65,320.00 | 65,320.00 | 10,882 |
|
Aug 3, 2026
|
67,790.00 | 69,110.00 | 66,920.00 | 67,420.00 | 67,420.00 | 14,071 |
|
Jul 31, 2026
|
66,900.00 | 68,570.00 | 66,780.00 | 67,790.00 | 67,790.00 | 5,168 |
|
Jul 30, 2026
|
69,430.00 | 69,780.00 | 65,120.00 | 66,900.00 | 66,900.00 | 14,804 |
|
Jul 29, 2026
|
68,880.00 | 70,060.00 | 66,860.00 | 69,430.00 | 69,430.00 | 7,229 |
|
Jul 28, 2026
|
69,150.00 | 70,410.00 | 68,180.00 | 68,410.00 | 68,410.00 | 4,568 |
|
Jul 27, 2026
|
67,640.00 | 70,360.00 | 67,640.00 | 68,630.00 | 68,630.00 | 6,888 |
|
Jul 24, 2026
|
66,500.00 | 69,800.00 | 66,500.00 | 69,000.00 | 69,000.00 | 17,467 |
|
Jul 22, 2026
|
68,640.00 | 69,140.00 | 67,350.00 | 67,880.00 | 67,880.00 | 9,741 |
|
Jul 21, 2026
|
68,840.00 | 69,620.00 | 68,350.00 | 68,640.00 | 68,640.00 | 6,954 |
|
Jul 20, 2026
|
68,070.00 | 68,990.00 | 68,020.00 | 68,890.00 | 68,890.00 | 9,546 |
|
Jul 17, 2026
|
68,020.00 | 69,290.00 | 68,010.00 | 69,260.00 | 69,260.00 | 7,649 |
|
Jul 16, 2026
|
69,960.00 | 70,070.00 | 68,670.00 | 69,480.00 | 69,480.00 | 12,504 |
|
Jul 15, 2026
|
69,380.00 | 70,060.00 | 68,700.00 | 69,870.00 | 69,870.00 | 15,706 |
|
Jul 14, 2026
|
70,700.00 | 70,700.00 | 69,300.00 | 69,380.00 | 69,380.00 | 8,892 |
|
Jul 13, 2026
|
71,540.00 | 71,650.00 | 70,110.00 | 70,700.00 | 70,700.00 | 5,222 |
|
Jul 10, 2026
|
72,000.00 | 72,670.00 | 70,710.00 | 72,070.00 | 72,070.00 | 4,992 |
|
Jul 9, 2026
|
73,750.00 | 74,350.00 | 71,430.00 | 72,220.00 | 72,220.00 | 8,412 |
|
Jul 8, 2026
|
74,290.00 | 74,460.00 | 72,690.00 | 73,750.00 | 73,750.00 | 9,352 |
|
Jul 7, 2026
|
76,510.00 | 76,600.00 | 73,600.00 | 74,290.00 | 74,290.00 | 6,067 |
|
Jul 6, 2026
|
73,610.00 | 76,980.00 | 73,610.00 | 76,980.00 | 76,980.00 | 16,976 |
|
Jul 3, 2026
|
72,430.00 | 74,520.00 | 72,080.00 | 73,610.00 | 73,610.00 | 3,485 |
|
Jul 2, 2026
|
71,930.00 | 73,040.00 | 71,930.00 | 72,430.00 | 72,430.00 | 5,773 |
|
Jul 1, 2026
|
70,260.00 | 72,340.00 | 70,000.00 | 71,810.00 | 71,810.00 | 10,334 |
|
Jun 30, 2026
|
69,740.00 | 71,340.00 | 68,360.00 | 70,260.00 | 70,260.00 | 15,228 |
|
Jun 29, 2026
|
69,520.00 | 71,980.00 | 69,010.00 | 69,740.00 | 69,740.00 | 16,867 |
|
Jun 26, 2026
|
69,990.00 | 69,990.00 | 69,990.00 | 69,990.00 | 69,990.00 | - |
|
Jun 25, 2026
|
71,650.00 | 72,410.00 | 69,720.00 | 69,990.00 | 69,990.00 | 11,348 |
|
Jun 24, 2026
|
73,220.00 | 74,540.00 | 71,650.00 | 71,650.00 | 71,650.00 | 16,799 |
|
Jun 23, 2026
|
72,180.00 | 74,010.00 | 70,820.00 | 73,220.00 | 73,220.00 | 17,318 |
|
Jun 22, 2026
|
75,080.00 | 75,880.00 | 73,000.00 | 73,270.00 | 73,270.00 | 8,067 |
|
Jun 19, 2026
|
76,190.00 | 76,190.00 | 74,390.00 | 75,080.00 | 75,080.00 | 12,852 |
|
Jun 18, 2026
|
75,740.00 | 76,780.00 | 74,000.00 | 76,190.00 | 76,190.00 | 9,956 |
|
Jun 17, 2026
|
75,950.00 | 76,870.00 | 74,090.00 | 75,740.00 | 75,740.00 | 10,169 |
|
Jun 16, 2026
|
77,220.00 | 78,400.00 | 74,550.00 | 75,190.00 | 75,190.00 | 8,669 |
|
Jun 15, 2026
|
80,160.00 | 80,350.00 | 76,320.00 | 77,220.00 | 77,220.00 | 7,187 |
|
Jun 12, 2026
|
80,000.00 | 80,380.00 | 78,530.00 | 79,190.00 | 79,190.00 | 13,829 |
|
Jun 11, 2026
|
75,420.00 | 79,190.00 | 75,010.00 | 79,190.00 | 79,190.00 | 18,807 |
|
Jun 10, 2026
|
76,480.00 | 76,880.00 | 74,860.00 | 75,420.00 | 75,420.00 | 20,661 |
|
Jun 9, 2026
|
77,080.00 | 77,530.00 | 75,410.00 | 76,480.00 | 76,480.00 | 12,337 |
|
Jun 8, 2026
|
74,480.00 | 78,720.00 | 74,040.00 | 77,000.00 | 77,000.00 | 9,875 |
|
Jun 5, 2026
|
77,700.00 | 79,250.00 | 75,500.00 | 77,000.00 | 77,000.00 | 7,721 |
|
Jun 4, 2026
|
77,870.00 | 79,490.00 | 75,940.00 | 77,700.00 | 77,700.00 | 9,624 |
|
Jun 3, 2026
|
79,700.00 | 79,700.00 | 76,280.00 | 78,000.00 | 78,000.00 | 12,126 |
|
Jun 2, 2026
|
80,500.00 | 82,000.00 | 78,620.00 | 79,700.00 | 79,700.00 | 17,281 |
|
Jun 1, 2026
|
83,700.00 | 83,700.00 | 79,630.00 | 80,500.00 | 80,500.00 | 13,618 |
|
May 29, 2026
|
83,490.00 | 86,000.00 | 82,970.00 | 85,400.00 | 85,400.00 | 38,644 |
|
May 28, 2026
|
81,000.00 | 85,020.00 | 81,000.00 | 82,850.00 | 82,850.00 | 52,937 |
|
May 27, 2026
|
79,520.00 | 81,340.00 | 78,690.00 | 79,660.00 | 79,660.00 | 15,717 |
|
May 26, 2026
|
80,890.00 | 82,080.00 | 78,650.00 | 78,900.00 | 78,900.00 | 12,751 |
|
May 25, 2026
|
77,550.00 | 81,850.00 | 77,550.00 | 80,890.00 | 80,890.00 | 27,581 |
|
May 20, 2026
|
75,890.00 | 76,390.00 | 74,930.00 | 76,100.00 | 76,100.00 | 13,390 |
|
May 19, 2026
|
76,800.00 | 78,000.00 | 75,620.00 | 75,890.00 | 75,890.00 | 15,774 |
|
May 18, 2026
|
76,790.00 | 77,500.00 | 74,960.00 | 76,800.00 | 76,800.00 | 31,921 |
|
May 15, 2026
|
77,580.00 | 78,830.00 | 75,590.00 | 76,680.00 | 76,680.00 | 24,416 |
|
May 14, 2026
|
76,130.00 | 77,820.00 | 74,020.00 | 77,200.00 | 77,200.00 | 41,423 |
|
May 13, 2026
|
75,810.00 | 77,850.00 | 75,200.00 | 75,430.00 | 75,430.00 | 23,766 |
|
May 12, 2026
|
77,000.00 | 77,740.00 | 75,400.00 | 76,800.00 | 76,800.00 | 16,567 |
|
May 11, 2026
|
77,500.00 | 78,480.00 | 76,280.00 | 77,000.00 | 77,000.00 | 33,202 |
|
May 8, 2026
|
77,720.00 | 78,490.00 | 76,180.00 | 78,240.00 | 78,240.00 | 28,110 |
|
May 7, 2026
|
75,700.00 | 78,000.00 | 73,900.00 | 78,000.00 | 78,000.00 | 656,713 |
|
May 6, 2026
|
73,990.00 | 76,560.00 | 73,990.00 | 76,100.00 | 76,100.00 | 30,731 |
|
May 5, 2026
|
73,710.00 | 75,320.00 | 73,090.00 | 74,350.00 | 74,350.00 | 15,251 |
|
May 4, 2026
|
73,240.00 | 74,670.00 | 72,510.00 | 73,940.00 | 73,940.00 | 25,100 |
|
May 1, 2026
|
73,100.00 | 73,450.00 | 71,850.00 | 73,450.00 | 73,450.00 | 12,579 |
|
Apr 30, 2026
|
71,880.00 | 74,000.00 | 71,530.00 | 73,500.00 | 73,500.00 | 33,607 |
|
Apr 29, 2026
|
73,230.00 | 73,990.00 | 72,530.00 | 73,300.00 | 73,300.00 | 21,109 |
|
Apr 28, 2026
|
73,450.00 | 74,090.00 | 71,660.00 | 73,200.00 | 73,200.00 | 30,515 |
|
Apr 27, 2026
|
70,590.00 | 74,950.00 | 70,590.00 | 73,450.00 | 73,450.00 | 39,817 |
|
Apr 24, 2026
|
70,980.00 | 71,400.00 | 69,250.00 | 70,950.00 | 70,950.00 | 34,426 |
|
Apr 23, 2026
|
71,170.00 | 72,400.00 | 70,740.00 | 71,700.00 | 71,700.00 | 64,346 |
|
Apr 20, 2026
|
68,880.00 | 70,530.00 | 68,880.00 | 70,300.00 | 70,300.00 | 23,424 |
|
Apr 17, 2026
|
67,180.00 | 70,770.00 | 67,000.00 | 69,400.00 | 69,400.00 | 30,687 |
|
Apr 16, 2026
|
68,500.00 | 70,000.00 | 65,680.00 | 67,200.00 | 67,200.00 | 55,375 |
|
Apr 15, 2026
|
66,980.00 | 69,190.00 | 66,330.00 | 67,870.00 | 67,870.00 | 106,736 |
|
Apr 14, 2026
|
62,900.00 | 66,300.00 | 62,900.00 | 65,900.00 | 65,900.00 | 51,568 |
|
Apr 13, 2026
|
63,210.00 | 63,880.00 | 61,630.00 | 62,300.00 | 62,300.00 | 19,846 |
|
Apr 10, 2026
|
62,430.00 | 64,160.00 | 62,310.00 | 63,380.00 | 63,380.00 | 22,602 |
|
Apr 9, 2026
|
60,410.00 | 62,270.00 | 60,020.00 | 61,850.00 | 61,850.00 | 43,413 |
|
Apr 6, 2026
|
58,000.00 | 60,010.00 | 57,950.00 | 59,840.00 | 59,840.00 | 17,405 |
|
Apr 3, 2026
|
57,000.00 | 58,550.00 | 55,340.00 | 57,900.00 | 57,900.00 | 13,190 |
|
Mar 31, 2026
|
56,390.00 | 58,000.00 | 56,270.00 | 57,240.00 | 57,240.00 | 21,455 |
|
Mar 30, 2026
|
55,700.00 | 57,480.00 | 55,700.00 | 57,160.00 | 57,160.00 | 31,695 |
|
Mar 27, 2026
|
58,300.00 | 58,540.00 | 55,700.00 | 55,700.00 | 55,700.00 | 26,756 |
|
Mar 26, 2026
|
58,490.00 | 59,070.00 | 57,680.00 | 58,780.00 | 58,780.00 | 19,565 |
|
Mar 25, 2026
|
59,570.00 | 59,820.00 | 58,490.00 | 58,910.00 | 58,910.00 | 17,954 |
|
Mar 24, 2026
|
60,140.00 | 60,780.00 | 58,760.00 | 59,480.00 | 59,480.00 | 17,915 |
|
Mar 23, 2026
|
59,340.00 | 61,300.00 | 59,110.00 | 60,780.00 | 60,780.00 | 20,932 |
|
Mar 20, 2026
|
60,660.00 | 61,120.00 | 59,980.00 | 59,980.00 | 59,980.00 | 13,512 |
|
Mar 19, 2026
|
60,440.00 | 61,280.00 | 60,140.00 | 60,480.00 | 60,480.00 | 10,517 |
|
Mar 18, 2026
|
60,180.00 | 61,930.00 | 59,540.00 | 61,460.00 | 61,460.00 | 18,184 |
|
Mar 17, 2026
|
59,440.00 | 60,190.00 | 58,000.00 | 60,140.00 | 60,140.00 | 14,881 |
|
Mar 16, 2026
|
59,940.00 | 60,330.00 | 58,690.00 | 58,980.00 | 58,980.00 | 16,242 |
|
Mar 13, 2026
|
59,900.00 | 61,070.00 | 59,440.00 | 59,940.00 | 59,940.00 | 7,514 |
|
Mar 12, 2026
|
61,500.00 | 61,790.00 | 59,670.00 | 59,940.00 | 59,940.00 | 20,399 |
|
Mar 11, 2026
|
62,520.00 | 63,860.00 | 61,320.00 | 61,790.00 | 61,790.00 | 19,074 |
|
Mar 10, 2026
|
65,480.00 | 65,910.00 | 63,620.00 | 63,870.00 | 63,870.00 | 13,146 |
|
Mar 9, 2026
|
64,610.00 | 65,800.00 | 64,220.00 | 65,500.00 | 65,500.00 | 29,943 |
|
Mar 6, 2026
|
66,140.00 | 66,970.00 | 64,430.00 | 65,920.00 | 65,920.00 | 15,184 |
|
Mar 5, 2026
|
61,220.00 | 65,400.00 | 61,220.00 | 65,400.00 | 65,400.00 | 39,271 |
|
Mar 4, 2026
|
63,330.00 | 64,370.00 | 61,410.00 | 61,960.00 | 61,960.00 | 19,178 |
|
Mar 2, 2026
|
62,350.00 | 64,240.00 | 61,700.00 | 62,900.00 | 62,900.00 | 26,494 |
|
Feb 27, 2026
|
60,860.00 | 61,590.00 | 59,060.00 | 61,500.00 | 61,500.00 | 16,106 |
|
Feb 26, 2026
|
60,860.00 | 61,650.00 | 59,820.00 | 60,860.00 | 60,860.00 | 10,585 |
|
Feb 25, 2026
|
61,550.00 | 61,700.00 | 60,140.00 | 60,860.00 | 60,860.00 | 11,937 |
|
Feb 24, 2026
|
61,060.00 | 62,370.00 | 60,390.00 | 61,550.00 | 61,550.00 | 11,664 |
|
Feb 23, 2026
|
62,020.00 | 62,390.00 | 61,410.00 | 61,950.00 | 61,950.00 | 8,156 |
|
Feb 20, 2026
|
61,850.00 | 62,410.00 | 61,100.00 | 62,320.00 | 62,320.00 | 20,247 |
|
Feb 19, 2026
|
62,000.00 | 62,360.00 | 61,340.00 | 61,750.00 | 61,750.00 | 7,021 |
|
Feb 18, 2026
|
62,850.00 | 62,850.00 | 62,030.00 | 62,480.00 | 62,480.00 | 8,488 |
|
Feb 17, 2026
|
63,230.00 | 63,870.00 | 61,670.00 | 62,420.00 | 62,420.00 | 10,747 |
|
Feb 16, 2026
|
63,770.00 | 64,380.00 | 63,430.00 | 64,370.00 | 64,370.00 | 17,194 |
|
Feb 13, 2026
|
63,520.00 | 63,590.00 | 63,070.00 | 63,410.00 | 63,410.00 | 6,377 |
|
Feb 12, 2026
|
64,500.00 | 64,500.00 | 62,840.00 | 63,520.00 | 63,520.00 | 14,542 |
|
Feb 11, 2026
|
63,500.00 | 64,480.00 | 62,870.00 | 63,790.00 | 63,790.00 | 11,923 |
|
Feb 10, 2026
|
63,000.00 | 64,180.00 | 62,120.00 | 63,820.00 | 63,820.00 | 16,286 |
|
Feb 9, 2026
|
63,910.00 | 64,340.00 | 62,650.00 | 63,000.00 | 63,000.00 | 14,931 |
|
Feb 6, 2026
|
64,790.00 | 64,790.00 | 63,590.00 | 63,910.00 | 63,910.00 | 4,078 |
|
Feb 5, 2026
|
65,650.00 | 65,740.00 | 64,100.00 | 64,790.00 | 64,790.00 | 25,521 |
|
Feb 4, 2026
|
65,090.00 | 65,100.00 | 63,800.00 | 65,000.00 | 65,000.00 | 8,122 |
|
Feb 3, 2026
|
64,600.00 | 65,450.00 | 64,000.00 | 65,090.00 | 65,090.00 | 9,346 |
|
Feb 2, 2026
|
63,530.00 | 65,200.00 | 63,320.00 | 64,260.00 | 64,260.00 | 10,981 |
|
Jan 30, 2026
|
63,750.00 | 64,350.00 | 63,300.00 | 63,950.00 | 63,950.00 | 9,460 |
|
Jan 29, 2026
|
63,880.00 | 64,940.00 | 63,710.00 | 64,100.00 | 64,100.00 | 7,941 |
|
Jan 28, 2026
|
64,990.00 | 65,060.00 | 64,440.00 | 64,800.00 | 64,800.00 | 27,332 |
|
Jan 27, 2026
|
67,250.00 | 67,250.00 | 64,990.00 | 64,990.00 | 64,990.00 | 13,456 |
|
Jan 26, 2026
|
66,910.00 | 67,250.00 | 65,440.00 | 66,290.00 | 66,290.00 | 8,596 |
|
Jan 23, 2026
|
66,590.00 | 66,930.00 | 65,920.00 | 66,530.00 | 66,530.00 | 21,819 |
|
Jan 22, 2026
|
65,290.00 | 66,880.00 | 65,290.00 | 66,630.00 | 66,630.00 | 12,240 |
|
Jan 21, 2026
|
66,390.00 | 66,700.00 | 64,840.00 | 64,900.00 | 64,900.00 | 11,842 |
|
Jan 20, 2026
|
66,830.00 | 66,900.00 | 64,600.00 | 66,300.00 | 66,300.00 | 12,512 |
|
Jan 19, 2026
|
67,190.00 | 68,220.00 | 65,810.00 | 66,600.00 | 66,600.00 | 53,252 |
|
Jan 16, 2026
|
67,600.00 | 68,540.00 | 67,420.00 | 67,850.00 | 67,850.00 | 7,883 |
|
Jan 15, 2026
|
67,800.00 | 68,260.00 | 67,210.00 | 67,210.00 | 67,210.00 | 13,341 |
|
Jan 14, 2026
|
67,800.00 | 69,180.00 | 67,270.00 | 67,800.00 | 67,800.00 | 9,977 |
|
Jan 13, 2026
|
70,000.00 | 70,180.00 | 67,710.00 | 67,710.00 | 67,710.00 | 9,874 |
|
Jan 12, 2026
|
70,010.00 | 70,260.00 | 69,770.00 | 69,770.00 | 69,770.00 | 10,101 |
|
Jan 9, 2026
|
70,940.00 | 71,360.00 | 70,780.00 | 71,090.00 | 71,090.00 | 5,294 |
|
Jan 8, 2026
|
70,000.00 | 71,380.00 | 70,000.00 | 71,240.00 | 71,240.00 | 10,425 |
|
Jan 7, 2026
|
69,700.00 | 71,790.00 | 69,700.00 | 70,580.00 | 70,580.00 | 23,418 |
|
Jan 6, 2026
|
68,820.00 | 69,840.00 | 68,120.00 | 69,700.00 | 69,700.00 | 20,467 |
|
Jan 5, 2026
|
66,000.00 | 69,320.00 | 65,890.00 | 68,800.00 | 68,800.00 | 13,554 |
|
Jan 1, 2026
|
64,500.00 | 65,910.00 | 64,500.00 | 64,840.00 | 64,840.00 | 46,210 |
|
Dec 31, 2025
|
65,110.00 | 66,800.00 | 64,920.00 | 65,150.00 | 65,150.00 | 12,025 |
|
Dec 30, 2025
|
64,310.00 | 66,170.00 | 64,130.00 | 65,110.00 | 65,110.00 | 7,223 |
|
Dec 29, 2025
|
62,010.00 | 64,800.00 | 62,010.00 | 64,800.00 | 64,800.00 | 5,821 |
|
Dec 25, 2025
|
66,200.00 | 66,670.00 | 62,000.00 | 63,000.00 | 63,000.00 | 18,882 |
|
Dec 24, 2025
|
65,880.00 | 67,690.00 | 65,680.00 | 66,860.00 | 66,860.00 | 15,250 |
|
Dec 23, 2025
|
64,790.00 | 66,000.00 | 63,520.00 | 65,880.00 | 65,880.00 | 11,809 |
|
Dec 22, 2025
|
64,660.00 | 65,530.00 | 63,420.00 | 64,650.00 | 64,650.00 | 6,815 |
|
Dec 18, 2025
|
62,800.00 | 64,820.00 | 62,580.00 | 64,730.00 | 64,730.00 | 16,972 |
|
Dec 17, 2025
|
62,990.00 | 62,990.00 | 62,000.00 | 62,580.00 | 62,580.00 | 8,364 |
|
Dec 16, 2025
|
62,000.00 | 63,340.00 | 62,000.00 | 62,430.00 | 62,430.00 | 6,684 |
|
Dec 15, 2025
|
62,050.00 | 62,720.00 | 61,660.00 | 62,260.00 | 62,260.00 | 6,955 |
|
Dec 11, 2025
|
60,930.00 | 62,910.00 | 60,880.00 | 62,040.00 | 62,040.00 | 20,965 |
|
Dec 10, 2025
|
61,990.00 | 61,990.00 | 61,000.00 | 61,000.00 | 61,000.00 | 7,371 |
|
Dec 9, 2025
|
61,720.00 | 62,560.00 | 61,720.00 | 61,990.00 | 61,990.00 | 5,317 |
|
Dec 8, 2025
|
61,900.00 | 62,910.00 | 61,480.00 | 61,720.00 | 61,720.00 | 6,919 |
|
Dec 4, 2025
|
62,860.00 | 63,470.00 | 62,150.00 | 63,100.00 | 63,100.00 | 8,877 |
|
Dec 3, 2025
|
61,500.00 | 63,190.00 | 60,340.00 | 62,660.00 | 62,660.00 | 19,929 |
|
Dec 2, 2025
|
60,320.00 | 61,500.00 | 59,010.00 | 61,500.00 | 61,500.00 | 14,246 |
|
Dec 1, 2025
|
59,000.00 | 59,680.00 | 57,990.00 | 59,680.00 | 59,680.00 | 15,353 |
|
Nov 27, 2025
|
58,400.00 | 59,110.00 | 57,720.00 | 58,930.00 | 58,930.00 | 13,927 |
|
Nov 26, 2025
|
59,220.00 | 59,610.00 | 57,880.00 | 58,140.00 | 58,140.00 | 5,494 |
|
Nov 25, 2025
|
58,670.00 | 59,530.00 | 58,120.00 | 59,220.00 | 59,220.00 | 8,411 |
|
Nov 24, 2025
|
57,500.00 | 58,590.00 | 57,500.00 | 58,100.00 | 58,100.00 | 12,389 |
|
Nov 20, 2025
|
59,370.00 | 59,410.00 | 57,590.00 | 58,210.00 | 58,210.00 | 12,571 |
|
Nov 19, 2025
|
59,420.00 | 60,200.00 | 58,330.00 | 58,850.00 | 58,850.00 | 7,889 |
|
Nov 18, 2025
|
60,020.00 | 61,110.00 | 58,810.00 | 59,490.00 | 59,490.00 | 15,830 |
|
Nov 17, 2025
|
60,580.00 | 61,100.00 | 60,290.00 | 60,740.00 | 60,740.00 | 7,275 |
|
Nov 13, 2025
|
59,330.00 | 61,490.00 | 58,630.00 | 60,670.00 | 60,670.00 | 16,678 |
|
Nov 12, 2025
|
58,900.00 | 59,400.00 | 58,270.00 | 58,930.00 | 58,930.00 | 6,206 |
|
Nov 11, 2025
|
57,720.00 | 58,900.00 | 57,310.00 | 58,900.00 | 58,900.00 | 14,175 |
|
Nov 10, 2025
|
57,970.00 | 58,390.00 | 57,280.00 | 57,720.00 | 57,720.00 | 25,357 |
|
Nov 6, 2025
|
58,400.00 | 58,760.00 | 58,030.00 | 58,300.00 | 58,300.00 | 36,374 |
|
Nov 5, 2025
|
57,360.00 | 58,810.00 | 57,360.00 | 58,290.00 | 58,290.00 | 13,231 |
|
Nov 4, 2025
|
58,700.00 | 58,700.00 | 58,700.00 | 58,700.00 | 58,700.00 | - |
|
Nov 3, 2025
|
59,010.00 | 59,850.00 | 58,620.00 | 58,700.00 | 58,700.00 | 14,665 |
|
Oct 30, 2025
|
58,440.00 | 59,340.00 | 58,000.00 | 59,130.00 | 59,130.00 | 23,787 |
