Tel Aviv - Delayed Quote
ILA
I.E.S Holdings Ltd (IES.TA)
62,100.00
+400.00
(+0.65%)
As of 12:58:40 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 2, 2026
|
61,110.00 | 62,380.00 | 60,830.00 | 61,820.00 | 61,820.00 | 3,614 |
|
Oct 30, 2026
|
67,070.00 | 67,070.00 | 61,190.00 | 61,700.00 | 61,700.00 | 7,886 |
|
Oct 29, 2026
|
66,840.00 | 67,580.00 | 63,970.00 | 65,140.00 | 65,140.00 | 7,693 |
|
Oct 28, 2026
|
70,290.00 | 70,290.00 | 66,110.00 | 66,840.00 | 66,840.00 | 14,355 |
|
Oct 26, 2026
|
68,900.00 | 70,440.00 | 68,610.00 | 70,290.00 | 70,290.00 | 21,726 |
|
Oct 23, 2026
|
68,360.00 | 69,140.00 | 67,490.00 | 68,900.00 | 68,900.00 | 6,948 |
|
Oct 22, 2026
|
70,020.00 | 70,300.00 | 68,550.00 | 68,740.00 | 68,740.00 | 5,789 |
|
Oct 21, 2026
|
69,950.00 | 73,000.00 | 69,300.00 | 71,160.00 | 71,160.00 | 14,727 |
|
Oct 20, 2026
|
69,650.00 | 70,680.00 | 69,000.00 | 69,550.00 | 69,550.00 | 6,116 |
|
Oct 19, 2026
|
71,000.00 | 71,820.00 | 70,190.00 | 70,340.00 | 70,340.00 | 7,022 |
|
Oct 16, 2026
|
70,000.00 | 71,600.00 | 69,880.00 | 71,000.00 | 71,000.00 | 6,750 |
|
Oct 15, 2026
|
68,930.00 | 70,420.00 | 68,750.00 | 69,880.00 | 69,880.00 | 6,317 |
|
Oct 14, 2026
|
68,290.00 | 69,710.00 | 67,910.00 | 69,530.00 | 69,530.00 | 9,889 |
|
Oct 13, 2026
|
67,500.00 | 70,250.00 | 66,900.00 | 68,290.00 | 68,290.00 | 11,120 |
|
Oct 12, 2026
|
67,000.00 | 68,890.00 | 65,700.00 | 67,500.00 | 67,500.00 | 10,229 |
|
Oct 9, 2026
|
66,860.00 | 69,050.00 | 66,610.00 | 67,000.00 | 67,000.00 | 7,935 |
|
Oct 8, 2026
|
67,500.00 | 68,880.00 | 66,500.00 | 66,860.00 | 66,860.00 | 10,108 |
|
Oct 7, 2026
|
69,430.00 | 70,470.00 | 67,350.00 | 67,560.00 | 67,560.00 | 7,355 |
|
Oct 6, 2026
|
68,890.00 | 70,990.00 | 67,490.00 | 69,430.00 | 69,430.00 | 16,421 |
|
Oct 5, 2026
|
67,110.00 | 70,000.00 | 66,300.00 | 68,890.00 | 68,890.00 | 22,729 |
|
Oct 1, 2026
|
70,110.00 | 70,150.00 | 67,990.00 | 67,990.00 | 67,990.00 | 2,016 |
|
Sep 30, 2026
|
69,000.00 | 71,000.00 | 68,960.00 | 70,110.00 | 70,110.00 | 5,782 |
|
Sep 29, 2026
|
69,890.00 | 69,890.00 | 68,340.00 | 69,000.00 | 69,000.00 | 2,220 |
|
Sep 28, 2026
|
69,130.00 | 69,390.00 | 67,720.00 | 68,440.00 | 68,440.00 | 1,661 |
|
Sep 24, 2026
|
69,550.00 | 69,550.00 | 67,010.00 | 69,130.00 | 69,130.00 | 5,708 |
|
Sep 23, 2026
|
70,000.00 | 70,150.00 | 68,980.00 | 69,550.00 | 69,550.00 | 4,841 |
|
Sep 22, 2026
|
70,970.00 | 72,270.00 | 69,020.00 | 69,720.00 | 69,720.00 | 4,239 |
|
Sep 17, 2026
|
71,370.00 | 72,200.00 | 70,300.00 | 70,970.00 | 70,970.00 | 16,046 |
|
Sep 16, 2026
|
70,720.00 | 71,780.00 | 70,140.00 | 71,370.00 | 71,370.00 | 8,425 |
|
Sep 15, 2026
|
71,300.00 | 72,670.00 | 70,350.00 | 70,720.00 | 70,720.00 | 3,535 |
|
Sep 14, 2026
|
72,390.00 | 72,960.00 | 70,710.00 | 71,300.00 | 71,300.00 | 4,917 |
|
Sep 10, 2026
|
74,580.00 | 74,580.00 | 71,680.00 | 72,140.00 | 72,140.00 | 4,357 |
|
Sep 9, 2026
|
75,370.00 | 76,510.00 | 73,870.00 | 73,870.00 | 73,870.00 | 9,134 |
|
Sep 8, 2026
|
79,400.00 | 79,740.00 | 75,310.00 | 75,370.00 | 75,370.00 | 6,981 |
|
Sep 7, 2026
|
78,980.00 | 80,210.00 | 77,500.00 | 79,400.00 | 79,400.00 | 7,486 |
|
Sep 4, 2026
|
76,900.00 | 78,320.00 | 76,490.00 | 77,500.00 | 77,500.00 | 3,442 |
|
Sep 3, 2026
|
74,530.00 | 81,000.00 | 74,030.00 | 76,900.00 | 76,900.00 | 12,652 |
|
Sep 2, 2026
|
71,980.00 | 74,900.00 | 71,470.00 | 74,900.00 | 74,900.00 | 7,100 |
|
Sep 1, 2026
|
69,900.00 | 72,450.00 | 66,970.00 | 71,980.00 | 71,980.00 | 10,522 |
|
Aug 31, 2026
|
67,480.00 | 69,500.00 | 66,020.00 | 69,500.00 | 69,500.00 | 17,536 |
|
Aug 28, 2026
|
65,750.00 | 68,140.00 | 65,520.00 | 67,480.00 | 67,480.00 | 2,140 |
|
Aug 27, 2026
|
67,820.00 | 69,280.00 | 66,110.00 | 67,090.00 | 67,090.00 | 3,132 |
|
Aug 26, 2026
|
66,910.00 | 68,100.00 | 65,930.00 | 68,080.00 | 68,080.00 | 4,091 |
|
Aug 25, 2026
|
65,240.00 | 67,950.00 | 65,060.00 | 66,910.00 | 66,910.00 | 3,429 |
|
Aug 24, 2026
|
66,650.00 | 66,950.00 | 65,020.00 | 65,240.00 | 65,240.00 | 2,347 |
|
Aug 21, 2026
|
65,150.00 | 66,700.00 | 64,790.00 | 66,650.00 | 66,650.00 | 2,012 |
|
Aug 20, 2026
|
64,840.00 | 65,990.00 | 64,620.00 | 65,150.00 | 65,150.00 | 2,803 |
|
Aug 19, 2026
|
64,790.00 | 65,580.00 | 63,840.00 | 64,610.00 | 64,610.00 | 3,041 |
|
Aug 18, 2026
|
63,800.00 | 64,620.00 | 61,890.00 | 64,380.00 | 64,380.00 | 4,673 |
|
Aug 17, 2026
|
65,280.00 | 65,330.00 | 63,290.00 | 63,800.00 | 63,800.00 | 6,446 |
|
Aug 14, 2026
|
65,420.00 | 66,260.00 | 63,460.00 | 65,280.00 | 65,280.00 | 2,720 |
|
Aug 13, 2026
|
63,980.00 | 66,620.00 | 63,780.00 | 65,420.00 | 65,420.00 | 2,952 |
|
Aug 12, 2026
|
65,040.00 | 65,950.00 | 62,260.00 | 65,410.00 | 65,410.00 | 8,513 |
|
Aug 11, 2026
|
66,530.00 | 66,580.00 | 64,380.00 | 65,040.00 | 65,040.00 | 10,160 |
|
Aug 10, 2026
|
68,190.00 | 68,190.00 | 64,650.00 | 66,530.00 | 66,530.00 | 12,611 |
|
Aug 7, 2026
|
69,410.00 | 69,970.00 | 66,800.00 | 68,190.00 | 68,190.00 | 6,241 |
|
Aug 6, 2026
|
72,610.00 | 72,610.00 | 69,410.00 | 69,410.00 | 69,410.00 | 126,800 |
|
Aug 5, 2026
|
73,700.00 | 74,280.00 | 71,270.00 | 72,620.00 | 72,620.00 | 12,428 |
|
Aug 4, 2026
|
75,260.00 | 75,980.00 | 73,430.00 | 73,700.00 | 73,700.00 | 9,767 |
|
Aug 3, 2026
|
76,520.00 | 80,000.00 | 73,870.00 | 74,600.00 | 74,600.00 | 7,795 |
|
Jul 31, 2026
|
75,760.00 | 76,880.00 | 71,120.00 | 76,520.00 | 76,520.00 | 13,659 |
|
Jul 30, 2026
|
76,140.00 | 76,510.00 | 73,640.00 | 75,760.00 | 75,760.00 | 15,188 |
|
Jul 29, 2026
|
78,950.00 | 81,590.00 | 75,820.00 | 76,140.00 | 76,140.00 | 8,015 |
|
Jul 28, 2026
|
82,080.00 | 82,500.00 | 77,500.00 | 78,450.00 | 78,450.00 | 5,271 |
|
Jul 27, 2026
|
82,520.00 | 85,770.00 | 82,040.00 | 82,500.00 | 82,500.00 | 8,565 |
|
Jul 24, 2026
|
77,120.00 | 83,960.00 | 77,120.00 | 82,910.00 | 82,910.00 | 9,716 |
|
Jul 22, 2026
|
82,990.00 | 82,990.00 | 78,550.00 | 79,050.00 | 79,050.00 | 4,621 |
|
Jul 21, 2026
|
77,920.00 | 79,950.00 | 76,700.00 | 79,920.00 | 79,920.00 | 15,914 |
|
Jul 20, 2026
|
81,590.00 | 81,590.00 | 77,460.00 | 77,690.00 | 77,690.00 | 5,603 |
|
Jul 17, 2026
|
80,780.00 | 83,000.00 | 78,390.00 | 79,260.00 | 79,260.00 | 4,174 |
|
Jul 16, 2026
|
82,020.00 | 82,600.00 | 80,420.00 | 80,780.00 | 80,780.00 | 4,848 |
|
Jul 15, 2026
|
81,470.00 | 82,750.00 | 80,410.00 | 81,200.00 | 81,200.00 | 12,579 |
|
Jul 14, 2026
|
78,750.00 | 80,310.00 | 77,820.00 | 79,620.00 | 79,620.00 | 6,605 |
|
Jul 13, 2026
|
77,290.00 | 79,510.00 | 76,300.00 | 78,750.00 | 78,750.00 | 5,518 |
|
Jul 10, 2026
|
76,970.00 | 78,140.00 | 75,630.00 | 77,290.00 | 77,290.00 | 3,605 |
|
Jul 9, 2026
|
77,790.00 | 79,020.00 | 76,390.00 | 76,970.00 | 76,970.00 | 7,568 |
|
Jul 8, 2026
|
78,750.00 | 78,910.00 | 74,370.00 | 77,580.00 | 77,580.00 | 9,547 |
|
Jul 7, 2026
|
72,950.00 | 79,900.00 | 72,010.00 | 78,750.00 | 78,750.00 | 33,311 |
|
Jul 6, 2026
|
72,430.00 | 74,000.00 | 71,420.00 | 72,950.00 | 72,950.00 | 11,192 |
|
Jul 3, 2026
|
72,840.00 | 73,990.00 | 72,300.00 | 72,430.00 | 72,430.00 | 5,203 |
|
Jul 2, 2026
|
71,690.00 | 73,800.00 | 70,000.00 | 72,840.00 | 72,840.00 | 11,440 |
|
Jul 1, 2026
|
70,400.00 | 71,210.00 | 69,950.00 | 70,400.00 | 70,400.00 | 6,451 |
|
Jun 30, 2026
|
71,030.00 | 71,450.00 | 68,910.00 | 70,400.00 | 70,400.00 | 6,481 |
|
Jun 29, 2026
|
68,500.00 | 71,920.00 | 67,060.00 | 69,830.00 | 69,830.00 | 9,659 |
|
Jun 26, 2026
|
69,160.00 | 69,160.00 | 69,160.00 | 69,160.00 | 69,160.00 | - |
|
Jun 25, 2026
|
70,860.00 | 70,930.00 | 68,820.00 | 69,160.00 | 69,160.00 | 5,859 |
|
Jun 24, 2026
|
70,340.00 | 71,000.00 | 68,000.00 | 70,400.00 | 70,400.00 | 11,943 |
|
Jun 23, 2026
|
71,500.00 | 71,500.00 | 67,700.00 | 69,900.00 | 69,900.00 | 25,385 |
|
Jun 22, 2026
|
72,590.00 | 73,000.00 | 70,680.00 | 71,500.00 | 71,500.00 | 3,395 |
|
Jun 19, 2026
|
71,400.00 | 73,390.00 | 70,440.00 | 72,000.00 | 72,000.00 | 8,007 |
|
Jun 18, 2026
|
69,600.00 | 71,500.00 | 67,500.00 | 71,400.00 | 71,400.00 | 5,416 |
|
Jun 17, 2026
|
70,400.00 | 70,940.00 | 68,000.00 | 69,600.00 | 69,600.00 | 8,881 |
|
Jun 16, 2026
|
71,500.00 | 73,750.00 | 69,080.00 | 70,400.00 | 70,400.00 | 3,549 |
|
Jun 15, 2026
|
76,000.00 | 77,350.00 | 70,000.00 | 71,500.00 | 71,500.00 | 7,901 |
|
Jun 12, 2026
|
71,310.00 | 75,670.00 | 71,310.00 | 73,750.00 | 73,750.00 | 3,746 |
|
Jun 11, 2026
|
68,830.00 | 72,000.00 | 68,520.00 | 70,790.00 | 70,790.00 | 4,368 |
|
Jun 10, 2026
|
70,860.00 | 70,860.00 | 66,620.00 | 68,510.00 | 68,510.00 | 8,860 |
|
Jun 9, 2026
|
70,000.00 | 71,110.00 | 69,060.00 | 70,260.00 | 70,260.00 | 2,483 |
|
Jun 8, 2026
|
69,470.00 | 70,400.00 | 67,740.00 | 70,400.00 | 70,400.00 | 8,843 |
|
Jun 5, 2026
|
70,320.00 | 70,380.00 | 68,590.00 | 70,050.00 | 70,050.00 | 1,444 |
|
Jun 4, 2026
|
71,520.00 | 71,520.00 | 69,130.00 | 70,230.00 | 70,230.00 | 4,462 |
|
Jun 3, 2026
|
71,520.00 | 71,700.00 | 69,430.00 | 71,000.00 | 71,000.00 | 9,502 |
|
Jun 2, 2026
|
70,580.00 | 72,000.00 | 67,500.00 | 71,520.00 | 71,520.00 | 5,962 |
|
Jun 1, 2026
|
73,490.00 | 73,490.00 | 70,320.00 | 70,580.00 | 70,580.00 | 3,816 |
|
May 29, 2026
|
70,000.00 | 72,100.00 | 69,700.00 | 71,700.00 | 71,700.00 | 20,623 |
|
May 28, 2026
|
68,180.00 | 70,610.00 | 68,180.00 | 70,000.00 | 70,000.00 | 9,496 |
|
May 27, 2026
|
69,800.00 | 71,400.00 | 68,310.00 | 70,270.00 | 70,270.00 | 10,346 |
|
May 26, 2026
|
69,820.00 | 70,070.00 | 68,690.00 | 69,800.00 | 69,800.00 | 21,011 |
|
May 25, 2026
|
65,490.00 | 70,080.00 | 65,470.00 | 69,820.00 | 69,820.00 | 42,546 |
|
May 20, 2026
|
64,110.00 | 65,000.00 | 62,500.00 | 65,000.00 | 65,000.00 | 14,733 |
|
May 19, 2026
|
64,110.00 | 65,190.00 | 62,650.00 | 63,730.00 | 63,730.00 | 5,064 |
|
May 18, 2026
|
66,440.00 | 66,440.00 | 62,500.00 | 64,110.00 | 64,110.00 | 18,851 |
|
May 15, 2026
|
67,460.00 | 67,850.00 | 65,610.00 | 66,450.00 | 66,450.00 | 4,193 |
|
May 14, 2026
|
66,740.00 | 67,750.00 | 65,560.00 | 67,460.00 | 67,460.00 | 11,792 |
|
May 13, 2026
|
66,600.00 | 67,580.00 | 65,530.00 | 66,740.00 | 66,740.00 | 12,999 |
|
May 12, 2026
|
68,900.00 | 68,900.00 | 65,680.00 | 66,500.00 | 66,500.00 | 13,454 |
|
May 11, 2026
|
66,300.00 | 69,990.00 | 63,980.00 | 67,590.00 | 67,590.00 | 11,238 |
|
May 8, 2026
|
67,230.00 | 67,700.00 | 65,640.00 | 66,300.00 | 66,300.00 | 10,500 |
|
May 7, 2026
|
65,810.00 | 67,800.00 | 65,140.00 | 67,800.00 | 67,800.00 | 262,003 |
|
May 6, 2026
|
64,520.00 | 66,260.00 | 64,020.00 | 65,800.00 | 65,800.00 | 12,186 |
|
May 5, 2026
|
60,010.00 | 65,700.00 | 60,010.00 | 64,500.00 | 64,500.00 | 7,957 |
|
May 4, 2026
|
63,900.00 | 63,900.00 | 60,160.00 | 63,700.00 | 63,700.00 | 9,647 |
|
May 1, 2026
|
60,810.00 | 61,700.00 | 60,810.00 | 61,270.00 | 61,270.00 | 3,114 |
|
Apr 30, 2026
|
61,530.00 | 64,020.00 | 60,680.00 | 60,810.00 | 60,810.00 | 5,075 |
|
Apr 29, 2026
|
60,600.00 | 61,970.00 | 60,340.00 | 61,530.00 | 61,530.00 | 5,186 |
|
Apr 28, 2026
|
60,900.00 | 62,110.00 | 60,190.00 | 60,600.00 | 60,600.00 | 4,230 |
|
Apr 27, 2026
|
60,960.00 | 65,000.00 | 59,050.00 | 60,900.00 | 60,900.00 | 3,295 |
|
Apr 24, 2026
|
60,690.00 | 61,180.00 | 60,340.00 | 60,960.00 | 60,960.00 | 4,893 |
|
Apr 23, 2026
|
60,700.00 | 61,140.00 | 59,990.00 | 60,690.00 | 60,690.00 | 8,310 |
|
Apr 20, 2026
|
59,950.00 | 60,880.00 | 58,920.00 | 60,700.00 | 60,700.00 | 7,340 |
|
Apr 17, 2026
|
59,660.00 | 61,140.00 | 58,540.00 | 59,950.00 | 59,950.00 | 3,980 |
|
Apr 16, 2026
|
59,300.00 | 60,150.00 | 58,520.00 | 59,660.00 | 59,660.00 | 4,426 |
|
Apr 15, 2026
|
58,350.00 | 60,920.00 | 58,190.00 | 59,300.00 | 59,300.00 | 2,622 |
|
Apr 14, 2026
|
58,300.00 | 59,450.00 | 57,670.00 | 58,350.00 | 58,350.00 | 16,606 |
|
Apr 13, 2026
|
60,590.00 | 60,910.00 | 57,850.00 | 58,300.00 | 58,300.00 | 11,596 |
|
Apr 10, 2026
|
58,000.00 | 61,170.00 | 57,990.00 | 60,590.00 | 60,590.00 | 5,164 |
|
Apr 9, 2026
|
56,010.00 | 58,850.00 | 56,010.00 | 58,000.00 | 58,000.00 | 28,137 |
|
Apr 6, 2026
|
55,470.00 | 57,000.00 | 54,810.00 | 56,390.00 | 56,390.00 | 4,755 |
|
Apr 3, 2026
|
54,890.00 | 57,310.00 | 54,500.00 | 55,470.00 | 55,470.00 | 2,787 |
|
Mar 31, 2026
|
53,520.00 | 55,900.00 | 53,520.00 | 54,890.00 | 54,890.00 | 22,999 |
|
Mar 30, 2026
|
55,170.00 | 55,170.00 | 51,680.00 | 53,520.00 | 53,520.00 | 29,885 |
|
Mar 27, 2026
|
55,200.00 | 55,240.00 | 53,000.00 | 53,220.00 | 53,220.00 | 3,136 |
|
Mar 26, 2026
|
55,080.00 | 56,190.00 | 54,800.00 | 55,200.00 | 55,200.00 | 2,770 |
|
Mar 25, 2026
|
55,130.00 | 56,010.00 | 54,600.00 | 55,080.00 | 55,080.00 | 1,548 |
|
Mar 24, 2026
|
59,350.00 | 59,350.00 | 54,170.00 | 55,130.00 | 55,130.00 | 3,758 |
|
Mar 23, 2026
|
55,940.00 | 56,890.00 | 54,910.00 | 54,950.00 | 54,950.00 | 5,436 |
|
Mar 20, 2026
|
56,910.00 | 57,500.00 | 55,730.00 | 55,940.00 | 55,940.00 | 1,749 |
|
Mar 19, 2026
|
57,600.00 | 59,460.00 | 56,490.00 | 56,910.00 | 56,910.00 | 23,251 |
|
Mar 18, 2026
|
58,980.00 | 59,220.00 | 56,410.00 | 57,600.00 | 57,600.00 | 7,239 |
|
Mar 17, 2026
|
55,220.00 | 56,620.00 | 53,450.00 | 56,380.00 | 56,380.00 | 9,762 |
|
Mar 16, 2026
|
53,750.00 | 57,440.00 | 53,180.00 | 55,220.00 | 55,220.00 | 8,717 |
|
Mar 13, 2026
|
51,290.00 | 55,540.00 | 50,060.00 | 53,170.00 | 53,170.00 | 13,376 |
|
Mar 12, 2026
|
51,250.00 | 51,620.00 | 49,900.00 | 51,290.00 | 51,290.00 | 1,835 |
|
Mar 11, 2026
|
51,600.00 | 52,080.00 | 50,410.00 | 51,250.00 | 51,250.00 | 2,357 |
|
Mar 10, 2026
|
51,070.00 | 52,110.00 | 49,750.00 | 51,600.00 | 51,600.00 | 2,900 |
|
Mar 9, 2026
|
49,630.00 | 52,000.00 | 49,620.00 | 51,070.00 | 51,070.00 | 9,258 |
|
Mar 6, 2026
|
45,000.00 | 51,490.00 | 44,540.00 | 49,630.00 | 49,630.00 | 7,973 |
|
Mar 5, 2026
|
45,130.00 | 45,470.00 | 43,480.00 | 45,000.00 | 45,000.00 | 132,153 |
|
Mar 4, 2026
|
44,240.00 | 44,240.00 | 43,100.00 | 43,830.00 | 43,830.00 | 11,146 |
|
Mar 2, 2026
|
44,000.00 | 46,720.00 | 43,990.00 | 44,240.00 | 44,240.00 | 8,340 |
|
Feb 27, 2026
|
43,200.00 | 45,140.00 | 43,040.00 | 43,800.00 | 43,800.00 | 7,408 |
|
Feb 26, 2026
|
42,680.00 | 43,200.00 | 40,690.00 | 43,200.00 | 43,200.00 | 5,076 |
|
Feb 25, 2026
|
43,000.00 | 43,000.00 | 41,840.00 | 42,680.00 | 42,680.00 | 2,166 |
|
Feb 24, 2026
|
43,130.00 | 43,550.00 | 42,180.00 | 43,000.00 | 43,000.00 | 1,829 |
|
Feb 23, 2026
|
43,220.00 | 43,220.00 | 42,420.00 | 43,130.00 | 43,130.00 | 2,679 |
|
Feb 20, 2026
|
43,230.00 | 43,990.00 | 42,590.00 | 43,220.00 | 43,220.00 | 1,461 |
|
Feb 19, 2026
|
43,200.00 | 43,640.00 | 42,390.00 | 43,230.00 | 43,230.00 | 1,302 |
|
Feb 18, 2026
|
43,200.00 | 43,970.00 | 42,860.00 | 43,200.00 | 43,200.00 | 3,148 |
|
Feb 17, 2026
|
43,110.00 | 43,770.00 | 42,320.00 | 43,200.00 | 43,200.00 | 2,093 |
|
Feb 16, 2026
|
43,010.00 | 44,000.00 | 42,460.00 | 43,110.00 | 43,110.00 | 3,105 |
|
Feb 13, 2026
|
42,660.00 | 43,290.00 | 42,240.00 | 43,010.00 | 43,010.00 | 3,440 |
|
Feb 12, 2026
|
42,760.00 | 42,760.00 | 42,010.00 | 42,660.00 | 42,660.00 | 2,347 |
|
Feb 11, 2026
|
43,200.00 | 43,200.00 | 40,760.00 | 42,760.00 | 42,760.00 | 1,453 |
|
Feb 10, 2026
|
43,200.00 | 43,840.00 | 43,070.00 | 43,200.00 | 43,200.00 | 2,714 |
|
Feb 9, 2026
|
43,830.00 | 43,830.00 | 42,380.00 | 43,200.00 | 43,200.00 | 1,119 |
|
Feb 6, 2026
|
41,500.00 | 42,660.00 | 41,210.00 | 42,320.00 | 42,320.00 | 953 |
|
Feb 5, 2026
|
43,800.00 | 44,010.00 | 41,500.00 | 41,500.00 | 41,500.00 | 19,939 |
|
Feb 4, 2026
|
43,340.00 | 44,040.00 | 42,740.00 | 43,800.00 | 43,800.00 | 1,755 |
|
Feb 3, 2026
|
43,400.00 | 44,240.00 | 43,200.00 | 43,340.00 | 43,340.00 | 1,028 |
|
Feb 2, 2026
|
43,550.00 | 43,550.00 | 42,440.00 | 43,400.00 | 43,400.00 | 1,045 |
|
Jan 30, 2026
|
43,000.00 | 44,010.00 | 42,710.00 | 43,550.00 | 43,550.00 | 3,669 |
|
Jan 29, 2026
|
43,200.00 | 44,000.00 | 42,800.00 | 43,000.00 | 43,000.00 | 697 |
|
Jan 28, 2026
|
42,780.00 | 43,350.00 | 42,160.00 | 43,200.00 | 43,200.00 | 4,745 |
|
Jan 27, 2026
|
43,570.00 | 43,570.00 | 42,670.00 | 42,780.00 | 42,780.00 | 1,123 |
|
Jan 26, 2026
|
42,990.00 | 43,950.00 | 42,990.00 | 43,570.00 | 43,570.00 | 1,105 |
|
Jan 23, 2026
|
42,720.00 | 43,000.00 | 42,250.00 | 42,990.00 | 42,990.00 | 673 |
|
Jan 22, 2026
|
42,650.00 | 43,800.00 | 42,030.00 | 42,720.00 | 42,720.00 | 1,257 |
|
Jan 21, 2026
|
42,570.00 | 43,190.00 | 41,180.00 | 42,650.00 | 42,650.00 | 789 |
|
Jan 20, 2026
|
43,150.00 | 43,260.00 | 42,100.00 | 42,570.00 | 42,570.00 | 1,202 |
|
Jan 19, 2026
|
43,430.00 | 43,560.00 | 42,570.00 | 43,150.00 | 43,150.00 | 786 |
|
Jan 16, 2026
|
43,620.00 | 44,960.00 | 43,070.00 | 43,430.00 | 43,430.00 | 1,808 |
|
Jan 15, 2026
|
43,680.00 | 43,680.00 | 42,560.00 | 43,620.00 | 43,620.00 | 1,576 |
|
Jan 14, 2026
|
43,990.00 | 43,990.00 | 43,070.00 | 43,680.00 | 43,680.00 | 1,766 |
|
Jan 13, 2026
|
43,340.00 | 43,790.00 | 42,700.00 | 43,070.00 | 43,070.00 | 1,065 |
|
Jan 12, 2026
|
43,480.00 | 43,900.00 | 43,000.00 | 43,340.00 | 43,340.00 | 1,824 |
|
Jan 9, 2026
|
43,480.00 | 44,670.00 | 42,650.00 | 43,920.00 | 43,920.00 | 1,390 |
|
Jan 8, 2026
|
43,360.00 | 44,290.00 | 42,540.00 | 43,480.00 | 43,480.00 | 3,393 |
|
Jan 7, 2026
|
43,860.00 | 44,260.00 | 42,310.00 | 43,360.00 | 43,360.00 | 5,092 |
|
Jan 6, 2026
|
43,500.00 | 44,000.00 | 43,050.00 | 43,860.00 | 43,860.00 | 7,520 |
|
Jan 5, 2026
|
41,650.00 | 43,580.00 | 41,650.00 | 43,500.00 | 43,500.00 | 20,140 |
|
Jan 1, 2026
|
41,470.00 | 42,000.00 | 41,000.00 | 41,650.00 | 41,650.00 | 2,966 |
|
Dec 31, 2025
|
41,440.00 | 41,800.00 | 40,940.00 | 41,470.00 | 41,470.00 | 2,001 |
|
Dec 30, 2025
|
40,920.00 | 41,500.00 | 40,620.00 | 41,440.00 | 41,440.00 | 3,384 |
|
Dec 29, 2025
|
40,300.00 | 41,950.00 | 39,880.00 | 40,920.00 | 40,920.00 | 3,197 |
|
Dec 25, 2025
|
39,560.00 | 40,090.00 | 38,920.00 | 39,800.00 | 39,800.00 | 11,979 |
|
Dec 24, 2025
|
38,370.00 | 39,610.00 | 38,330.00 | 39,560.00 | 39,560.00 | 38,865 |
|
Dec 23, 2025
|
37,800.00 | 38,440.00 | 37,580.00 | 38,370.00 | 38,370.00 | 19,416 |
|
Dec 22, 2025
|
38,180.00 | 38,240.00 | 36,420.00 | 37,800.00 | 37,800.00 | 9,434 |
|
Dec 18, 2025
|
37,480.00 | 38,370.00 | 37,350.00 | 38,150.00 | 38,150.00 | 1,941 |
|
Dec 17, 2025
|
36,370.00 | 37,320.00 | 36,360.00 | 36,970.00 | 36,970.00 | 1,929 |
|
Dec 16, 2025
|
36,380.00 | 36,500.00 | 35,980.00 | 36,370.00 | 36,370.00 | 2,089 |
|
Dec 15, 2025
|
35,910.00 | 36,200.00 | 35,140.00 | 35,970.00 | 35,970.00 | 2,122 |
|
Dec 11, 2025
|
35,440.00 | 36,150.00 | 35,250.00 | 36,000.00 | 36,000.00 | 19,859 |
|
Dec 10, 2025
|
35,710.00 | 35,710.00 | 35,010.00 | 35,440.00 | 35,440.00 | 589 |
|
Dec 9, 2025
|
36,060.00 | 36,060.00 | 35,360.00 | 35,710.00 | 35,710.00 | 1,021 |
|
Dec 8, 2025
|
35,890.00 | 36,290.00 | 35,510.00 | 36,060.00 | 36,060.00 | 2,757 |
|
Dec 4, 2025
|
35,440.00 | 35,900.00 | 35,440.00 | 35,650.00 | 35,650.00 | 2,590 |
|
Dec 3, 2025
|
35,190.00 | 35,520.00 | 34,990.00 | 35,440.00 | 35,440.00 | 3,599 |
|
Dec 2, 2025
|
34,650.00 | 35,270.00 | 34,200.00 | 35,190.00 | 35,190.00 | 1,516 |
|
Dec 1, 2025
|
34,590.00 | 34,730.00 | 34,400.00 | 34,650.00 | 34,650.00 | 704 |
|
Nov 27, 2025
|
32,570.00 | 33,400.00 | 32,250.00 | 33,320.00 | 33,320.00 | 7,860 |
|
Nov 26, 2025
|
32,760.00 | 33,140.00 | 32,390.00 | 32,570.00 | 32,570.00 | 12,215 |
|
Nov 25, 2025
|
33,050.00 | 33,480.00 | 32,030.00 | 32,760.00 | 32,760.00 | 513 |
|
Nov 24, 2025
|
33,070.00 | 33,460.00 | 32,890.00 | 33,050.00 | 33,050.00 | 416 |
|
Nov 20, 2025
|
32,020.00 | 33,780.00 | 32,020.00 | 33,600.00 | 33,600.00 | 2,044 |
|
Nov 19, 2025
|
33,600.00 | 33,550.00 | 33,180.00 | 33,380.00 | 33,380.00 | 715 |
|
Nov 18, 2025
|
33,790.00 | 33,680.00 | 32,550.00 | 33,600.00 | 33,600.00 | 2,830 |
|
Nov 17, 2025
|
33,970.00 | 34,170.00 | 33,450.00 | 33,790.00 | 33,790.00 | 1,149 |
|
Nov 13, 2025
|
33,310.00 | 33,310.00 | 32,690.00 | 33,290.00 | 33,290.00 | 2,934 |
|
Nov 12, 2025
|
32,900.00 | 33,320.00 | 32,420.00 | 33,070.00 | 33,070.00 | 1,733 |
|
Nov 11, 2025
|
32,810.00 | 32,990.00 | 32,270.00 | 32,900.00 | 32,900.00 | 2,381 |
|
Nov 10, 2025
|
32,990.00 | 32,990.00 | 32,590.00 | 32,810.00 | 32,810.00 | 509 |
|
Nov 6, 2025
|
32,940.00 | 32,960.00 | 32,770.00 | 32,770.00 | 32,770.00 | 1,821 |
|
Nov 5, 2025
|
32,250.00 | 32,970.00 | 31,000.00 | 32,940.00 | 32,940.00 | 2,409 |
|
Nov 4, 2025
|
31,640.00 | 31,640.00 | 31,640.00 | 31,640.00 | 31,640.00 | - |
|
Nov 3, 2025
|
31,620.00 | 31,990.00 | 31,340.00 | 31,640.00 | 31,640.00 | 686 |
