Tel Aviv - Delayed Quote
ILA
Kardan Israel Ltd. (KRDI.TA)
587.60
-18.90
(-3.12%)
At close: October 30 at 1:44:53 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
|
606.50 | 631.70 | 587.60 | 614.50 | 614.50 | 16,595 |
|
Oct 29, 2026
|
580.80 | 611.00 | 580.80 | 606.50 | 606.50 | 35,893 |
|
Oct 28, 2026
|
584.60 | 584.60 | 567.90 | 580.80 | 580.80 | 33,176 |
|
Oct 26, 2026
|
602.70 | 602.70 | 569.00 | 584.60 | 584.60 | 14,030 |
|
Oct 23, 2026
|
579.40 | 613.00 | 579.30 | 602.70 | 602.70 | 8,127 |
|
Oct 22, 2026
|
591.50 | 595.60 | 575.00 | 579.40 | 579.40 | 22,664 |
|
Oct 21, 2026
|
593.50 | 593.50 | 581.90 | 591.50 | 591.50 | 14,693 |
|
Oct 20, 2026
|
595.30 | 599.90 | 588.90 | 593.50 | 593.50 | 7,572 |
|
Oct 19, 2026
|
596.90 | 596.90 | 589.80 | 595.30 | 595.30 | 3,979 |
|
Oct 16, 2026
|
577.30 | 599.80 | 577.30 | 596.90 | 596.90 | 37,396 |
|
Oct 15, 2026
|
542.00 | 585.00 | 535.90 | 577.30 | 577.30 | 17,029 |
|
Oct 14, 2026
|
550.20 | 559.70 | 542.00 | 542.00 | 542.00 | 60,927 |
|
Oct 13, 2026
|
485.30 | 560.60 | 485.30 | 550.20 | 550.20 | 75,098 |
|
Oct 12, 2026
|
489.20 | 498.70 | 482.00 | 485.30 | 485.30 | 31,629 |
|
Oct 9, 2026
|
487.90 | 511.60 | 480.00 | 489.20 | 489.20 | 9,750 |
|
Oct 8, 2026
|
488.60 | 493.30 | 481.70 | 487.90 | 487.90 | 38,223 |
|
Oct 7, 2026
|
504.50 | 504.50 | 471.90 | 488.60 | 488.60 | 15,139 |
|
Oct 6, 2026
|
526.70 | 516.80 | 487.90 | 504.50 | 504.50 | 34,143 |
|
Oct 5, 2026
|
541.10 | 541.10 | 513.40 | 526.70 | 526.70 | 9,045 |
|
Oct 1, 2026
|
552.70 | 552.70 | 536.00 | 541.10 | 541.10 | 3,173 |
|
Sep 30, 2026
|
529.90 | 556.40 | 529.40 | 552.70 | 552.70 | 6,643 |
|
Sep 29, 2026
|
529.00 | 547.70 | 527.90 | 529.90 | 529.90 | 5,956 |
|
Sep 28, 2026
|
534.80 | 535.00 | 526.60 | 529.00 | 529.00 | 14,957 |
|
Sep 24, 2026
|
545.30 | 551.90 | 525.10 | 534.80 | 534.80 | 5,646 |
|
Sep 23, 2026
|
546.40 | 555.80 | 535.50 | 545.30 | 545.30 | 1,984 |
|
Sep 22, 2026
|
544.70 | 556.90 | 541.50 | 546.40 | 546.40 | 7,188 |
|
Sep 17, 2026
|
544.80 | 560.60 | 531.00 | 544.70 | 544.70 | 13,602 |
|
Sep 16, 2026
|
531.20 | 550.00 | 531.20 | 544.80 | 544.80 | 12,451 |
|
Sep 15, 2026
|
556.30 | 558.00 | 529.20 | 543.20 | 543.20 | 6,226 |
|
Sep 14, 2026
|
555.10 | 562.50 | 542.70 | 556.30 | 556.30 | 11,353 |
|
Sep 10, 2026
|
582.40 | 575.00 | 555.10 | 563.50 | 563.50 | 7,790 |
|
Sep 9, 2026
|
603.00 | 603.00 | 565.00 | 582.40 | 582.40 | 15,200 |
|
Sep 8, 2026
|
606.20 | 619.70 | 593.20 | 603.00 | 603.00 | 1,515 |
|
Sep 7, 2026
|
610.00 | 616.30 | 582.00 | 606.20 | 606.20 | 9,694 |
|
Sep 4, 2026
|
620.70 | 620.70 | 605.10 | 610.00 | 610.00 | 5,654 |
|
Sep 3, 2026
|
624.10 | 634.80 | 605.20 | 617.70 | 617.70 | 19,056 |
|
Sep 2, 2026
|
622.80 | 635.00 | 605.50 | 624.10 | 624.10 | 20,062 |
|
Sep 1, 2026
|
556.00 | 635.00 | 556.00 | 622.80 | 622.80 | 39,038 |
|
Aug 31, 2026
|
568.70 | 595.00 | 554.00 | 581.90 | 581.90 | 22,568 |
|
Aug 28, 2026
|
557.00 | 575.00 | 555.80 | 568.70 | 568.70 | 9,499 |
|
Aug 27, 2026
|
517.90 | 575.00 | 515.00 | 557.00 | 557.00 | 253,832 |
|
Aug 26, 2026
|
523.40 | 523.40 | 514.70 | 517.90 | 517.90 | 4,041 |
|
Aug 25, 2026
|
526.70 | 525.00 | 519.10 | 523.40 | 523.40 | 2,073 |
|
Aug 24, 2026
|
525.70 | 528.30 | 520.00 | 526.70 | 526.70 | 18,076 |
|
Aug 21, 2026
|
526.10 | 538.30 | 519.70 | 525.70 | 525.70 | 5,184 |
|
Aug 20, 2026
|
510.60 | 533.00 | 510.50 | 526.10 | 526.10 | 46,122 |
|
Aug 19, 2026
|
526.70 | 547.20 | 510.00 | 514.90 | 514.90 | 12,897 |
|
Aug 18, 2026
|
547.90 | 544.40 | 524.80 | 526.70 | 526.70 | 12,212 |
|
Aug 17, 2026
|
550.00 | 550.30 | 540.00 | 547.90 | 547.90 | 5,501 |
|
Aug 14, 2026
|
546.60 | 552.00 | 546.60 | 550.00 | 550.00 | 4,028 |
|
Aug 13, 2026
|
564.50 | 569.90 | 533.80 | 546.60 | 546.60 | 9,020 |
|
Aug 12, 2026
|
562.10 | 575.80 | 554.80 | 564.50 | 564.50 | 5,853 |
|
Aug 11, 2026
|
582.70 | 571.00 | 557.00 | 562.10 | 562.10 | 13,330 |
|
Aug 10, 2026
|
561.90 | 592.00 | 552.10 | 582.70 | 582.70 | 16,590 |
|
Aug 7, 2026
|
552.10 | 574.30 | 552.00 | 561.90 | 561.90 | 2,077 |
|
Aug 6, 2026
|
572.30 | 573.00 | 552.70 | 555.00 | 555.00 | 41,078 |
|
Aug 5, 2026
|
579.20 | 579.20 | 555.60 | 572.30 | 572.30 | 14,730 |
|
Aug 4, 2026
|
584.30 | 584.30 | 570.00 | 579.20 | 579.20 | 18,176 |
|
Aug 3, 2026
|
600.40 | 600.40 | 574.00 | 584.30 | 584.30 | 15,482 |
|
Jul 31, 2026
|
569.90 | 605.00 | 569.90 | 600.40 | 600.40 | 65,844 |
|
Jul 30, 2026
|
586.90 | 586.90 | 539.20 | 569.90 | 569.90 | 35,807 |
|
Jul 29, 2026
|
583.80 | 588.40 | 567.00 | 586.90 | 586.90 | 19,979 |
|
Jul 28, 2026
|
585.80 | 599.10 | 585.80 | 588.40 | 588.40 | 15,253 |
|
Jul 27, 2026
|
578.60 | 629.00 | 578.60 | 585.80 | 585.80 | 40,630 |
|
Jul 24, 2026
|
558.20 | 588.90 | 551.20 | 578.60 | 578.60 | 10,519 |
|
Jul 22, 2026
|
537.90 | 564.10 | 510.00 | 558.20 | 558.20 | 47,776 |
|
Jul 21, 2026
|
529.40 | 542.00 | 529.00 | 533.90 | 533.90 | 24,307 |
|
Jul 20, 2026
|
554.50 | 578.20 | 522.20 | 529.40 | 529.40 | 32,930 |
|
Jul 17, 2026
|
550.40 | 558.20 | 546.00 | 554.50 | 554.50 | 42,288 |
|
Jul 16, 2026
|
546.30 | 568.30 | 546.30 | 550.40 | 550.40 | 29,658 |
|
Jul 15, 2026
|
543.70 | 574.50 | 535.00 | 546.30 | 546.30 | 11,130 |
|
Jul 14, 2026
|
543.20 | 550.50 | 542.80 | 543.70 | 543.70 | 7,108 |
|
Jul 13, 2026
|
552.80 | 552.80 | 535.10 | 543.20 | 543.20 | 16,810 |
|
Jul 10, 2026
|
550.10 | 572.90 | 545.00 | 552.80 | 552.80 | 17,632 |
|
Jul 9, 2026
|
555.50 | 558.00 | 545.50 | 550.10 | 550.10 | 33,694 |
|
Jul 8, 2026
|
555.50 | 589.80 | 555.50 | 558.30 | 558.30 | 10,297 |
|
Jul 7, 2026
|
572.40 | 572.40 | 557.50 | 559.80 | 559.80 | 25,093 |
|
Jul 6, 2026
|
597.00 | 597.00 | 563.10 | 572.40 | 572.40 | 313,949 |
|
Jul 3, 2026
|
610.40 | 610.40 | 582.80 | 597.00 | 597.00 | 22,274 |
|
Jul 2, 2026
|
610.00 | 640.00 | 605.20 | 610.40 | 610.40 | 15,788 |
|
Jul 1, 2026
|
646.70 | 655.00 | 600.00 | 629.40 | 629.40 | 22,346 |
|
Jun 30, 2026
|
628.50 | 670.00 | 610.00 | 646.70 | 646.70 | 23,071 |
|
Jun 29, 2026
|
579.00 | 633.30 | 579.00 | 628.50 | 628.50 | 26,218 |
|
Jun 26, 2026
|
596.60 | 596.60 | 596.60 | 596.60 | 596.60 | - |
|
Jun 25, 2026
|
590.10 | 640.00 | 590.00 | 596.60 | 596.60 | 21,799 |
|
Jun 24, 2026
|
623.60 | 624.10 | 590.00 | 603.20 | 603.20 | 7,268 |
|
Jun 23, 2026
|
629.70 | 629.70 | 600.00 | 617.30 | 617.30 | 16,918 |
|
Jun 22, 2026
|
637.40 | 646.40 | 615.20 | 629.70 | 629.70 | 23,946 |
|
Jun 19, 2026
|
659.90 | 660.00 | 629.00 | 637.40 | 637.40 | 21,759 |
|
Jun 18, 2026
|
573.50 | 630.00 | 555.00 | 620.00 | 620.00 | 36,333 |
|
Jun 17, 2026
|
633.70 | 633.70 | 570.00 | 573.50 | 573.50 | 82,784 |
|
Jun 16, 2026
|
671.40 | 686.60 | 624.80 | 633.70 | 633.70 | 62,296 |
|
Jun 15, 2026
|
669.60 | 690.00 | 661.10 | 671.40 | 671.40 | 49,398 |
|
Jun 12, 2026
|
634.60 | 675.00 | 634.60 | 669.60 | 669.60 | 56,418 |
|
Jun 11, 2026
|
660.00 | 660.00 | 628.00 | 629.90 | 629.90 | 38,939 |
|
Jun 10, 2026
|
681.10 | 681.30 | 630.00 | 640.70 | 640.70 | 99,715 |
|
Jun 9, 2026
|
720.00 | 720.00 | 680.10 | 696.50 | 696.50 | 59,706 |
|
Jun 8, 2026
|
668.00 | 712.50 | 660.00 | 696.10 | 696.10 | 60,481 |
|
Jun 5, 2026
|
716.10 | 716.10 | 696.10 | 700.00 | 700.00 | 49,420 |
|
Jun 4, 2026
|
799.90 | 799.90 | 701.00 | 716.10 | 716.10 | 181,938 |
|
Jun 3, 2026
|
817.00 | 824.90 | 761.00 | 775.30 | 775.30 | 64,078 |
|
Jun 2, 2026
|
742.70 | 814.90 | 737.10 | 809.50 | 809.50 | 135,637 |
|
Jun 1, 2026
|
770.00 | 795.00 | 737.00 | 742.70 | 742.70 | 140,485 |
|
May 29, 2026
|
728.00 | 758.00 | 720.00 | 746.80 | 746.80 | 53,165 |
|
May 28, 2026
|
728.60 | 734.90 | 700.00 | 705.90 | 705.90 | 64,158 |
|
May 27, 2026
|
690.60 | 750.00 | 663.00 | 728.60 | 728.60 | 251,743 |
|
May 26, 2026
|
703.20 | 730.10 | 675.00 | 695.60 | 695.60 | 51,396 |
|
May 25, 2026
|
688.90 | 726.00 | 678.00 | 703.20 | 703.20 | 76,948 |
|
May 20, 2026
|
724.20 | 756.90 | 672.00 | 688.90 | 688.90 | 120,770 |
|
May 19, 2026
|
711.40 | 770.00 | 711.40 | 724.20 | 724.20 | 364,034 |
|
May 18, 2026
|
605.20 | 720.00 | 580.30 | 711.40 | 711.40 | 209,538 |
|
May 15, 2026
|
610.00 | 610.60 | 583.50 | 608.20 | 608.20 | 17,641 |
|
May 14, 2026
|
586.00 | 615.00 | 586.00 | 610.00 | 610.00 | 62,501 |
|
May 13, 2026
|
558.60 | 600.00 | 558.60 | 586.00 | 586.00 | 74,160 |
|
May 12, 2026
|
557.00 | 561.30 | 557.00 | 558.60 | 558.60 | 7,218 |
|
May 11, 2026
|
560.60 | 588.60 | 556.90 | 557.00 | 557.00 | 200,732 |
|
May 8, 2026
|
548.50 | 578.00 | 547.70 | 560.60 | 560.60 | 28,679 |
|
May 7, 2026
|
546.30 | 549.10 | 526.00 | 548.50 | 548.50 | 45,534 |
|
May 6, 2026
|
528.80 | 553.00 | 526.70 | 546.30 | 546.30 | 48,831 |
|
May 5, 2026
|
528.80 | 530.00 | 522.00 | 528.80 | 528.80 | 220,367 |
|
May 4, 2026
|
528.80 | 528.80 | 526.90 | 528.80 | 528.80 | 21,021 |
|
May 1, 2026
|
522.40 | 530.00 | 522.40 | 528.80 | 528.80 | 2,096 |
|
Apr 30, 2026
|
525.20 | 528.70 | 514.70 | 522.40 | 522.40 | 10,742 |
|
Apr 29, 2026
|
516.20 | 526.00 | 516.20 | 525.20 | 525.20 | 36,744 |
|
Apr 28, 2026
|
515.10 | 516.40 | 515.10 | 516.20 | 516.20 | 31,451 |
|
Apr 27, 2026
|
523.40 | 525.00 | 515.00 | 515.10 | 515.10 | 51,494 |
|
Apr 24, 2026
|
525.00 | 525.00 | 515.40 | 523.40 | 523.40 | 22,250 |
|
Apr 23, 2026
|
491.80 | 520.00 | 491.80 | 519.90 | 519.90 | 46,050 |
|
Apr 20, 2026
|
517.50 | 517.50 | 504.90 | 517.50 | 517.50 | 11,754 |
|
Apr 17, 2026
|
511.20 | 520.00 | 511.00 | 517.50 | 517.50 | 154,791 |
|
Apr 16, 2026
|
506.20 | 511.10 | 506.20 | 511.00 | 511.00 | 585 |
|
Apr 15, 2026
|
509.30 | 509.10 | 494.50 | 506.20 | 506.20 | 6,841 |
|
Apr 14, 2026
|
495.30 | 517.80 | 495.00 | 509.30 | 509.30 | 54,212 |
|
Apr 13, 2026
|
495.50 | 495.20 | 486.50 | 490.60 | 490.60 | 39,847 |
|
Apr 10, 2026
|
487.30 | 506.90 | 487.30 | 495.50 | 495.50 | 18,314 |
|
Apr 9, 2026
|
499.00 | 507.00 | 485.50 | 487.30 | 487.30 | 141,191 |
|
Apr 6, 2026
|
525.90 | 523.90 | 495.00 | 499.00 | 499.00 | 13,238 |
|
Apr 3, 2026
|
521.50 | 539.70 | 516.30 | 525.90 | 525.90 | 6,210 |
|
Mar 31, 2026
|
509.10 | 522.00 | 503.00 | 521.50 | 521.50 | 33,927 |
|
Mar 30, 2026
|
520.00 | 521.20 | 490.00 | 509.10 | 509.10 | 56,522 |
|
Mar 27, 2026
|
520.50 | 520.50 | 505.00 | 510.80 | 510.80 | 8,790 |
|
Mar 26, 2026
|
533.20 | 533.20 | 515.00 | 520.50 | 520.50 | 24,003 |
|
Mar 25, 2026
|
523.90 | 540.10 | 523.90 | 533.20 | 533.20 | 54,552 |
|
Mar 24, 2026
|
533.40 | 528.40 | 520.00 | 523.90 | 523.90 | 17,578 |
|
Mar 23, 2026
|
546.70 | 540.00 | 520.10 | 533.40 | 533.40 | 14,694 |
|
Mar 20, 2026
|
533.70 | 548.60 | 533.70 | 546.70 | 546.70 | 2,162 |
|
Mar 19, 2026
|
535.10 | 547.50 | 533.40 | 533.70 | 533.70 | 23,608 |
|
Mar 18, 2026
|
545.90 | 549.00 | 534.00 | 535.10 | 535.10 | 18,178 |
|
Mar 17, 2026
|
528.50 | 546.00 | 535.70 | 545.90 | 545.90 | 27,475 |
|
Mar 16, 2026
|
545.00 | 544.00 | 521.50 | 528.50 | 528.50 | 15,506 |
|
Mar 13, 2026
|
544.70 | 545.00 | 522.80 | 545.00 | 545.00 | 10,706 |
|
Mar 12, 2026
|
542.50 | 552.00 | 538.00 | 544.70 | 544.70 | 17,133 |
|
Mar 11, 2026
|
568.70 | 568.70 | 534.00 | 542.50 | 542.50 | 8,451 |
|
Mar 10, 2026
|
568.70 | 568.70 | 568.60 | 568.70 | 568.70 | 744 |
|
Mar 9, 2026
|
569.00 | 569.00 | 564.50 | 568.70 | 568.70 | 13,528 |
|
Mar 6, 2026
|
564.70 | 569.60 | 568.70 | 569.00 | 569.00 | 4,502 |
|
Mar 5, 2026
|
538.90 | 568.00 | 526.00 | 564.70 | 564.70 | 47,195 |
|
Mar 4, 2026
|
540.60 | 544.90 | 525.40 | 538.90 | 538.90 | 25,585 |
|
Mar 2, 2026
|
473.20 | 539.90 | 473.20 | 536.10 | 536.10 | 117,884 |
|
Feb 27, 2026
|
472.70 | 499.00 | 472.70 | 473.20 | 473.20 | 46,431 |
|
Feb 26, 2026
|
499.90 | 499.90 | 466.30 | 472.70 | 472.70 | 16,342 |
|
Feb 25, 2026
|
486.80 | 500.00 | 470.20 | 481.50 | 481.50 | 10,012 |
|
Feb 24, 2026
|
504.90 | 504.90 | 460.40 | 480.80 | 480.80 | 61,629 |
|
Feb 23, 2026
|
498.30 | 516.60 | 498.30 | 504.90 | 504.90 | 7,187 |
|
Feb 20, 2026
|
505.50 | 518.00 | 505.00 | 510.60 | 510.60 | 10,100 |
|
Feb 19, 2026
|
506.90 | 508.40 | 497.20 | 505.50 | 505.50 | 11,003 |
|
Feb 18, 2026
|
503.30 | 512.00 | 491.80 | 506.90 | 506.90 | 56,713 |
|
Feb 17, 2026
|
515.90 | 518.40 | 500.00 | 503.30 | 503.30 | 27,681 |
|
Feb 16, 2026
|
532.50 | 545.20 | 510.00 | 515.90 | 515.90 | 28,844 |
|
Feb 13, 2026
|
533.50 | 539.40 | 500.00 | 532.50 | 532.50 | 33,538 |
|
Feb 12, 2026
|
546.40 | 544.50 | 525.80 | 533.50 | 533.50 | 38,839 |
|
Feb 11, 2026
|
545.10 | 551.20 | 545.00 | 546.40 | 546.40 | 70,887 |
|
Feb 10, 2026
|
541.80 | 558.00 | 536.90 | 546.80 | 546.80 | 11,824 |
|
Feb 9, 2026
|
532.60 | 554.90 | 532.60 | 541.80 | 541.80 | 13,460 |
|
Feb 6, 2026
|
525.30 | 549.60 | 525.00 | 530.00 | 530.00 | 16,141 |
|
Feb 5, 2026
|
553.40 | 555.90 | 524.30 | 525.30 | 525.30 | 27,588 |
|
Feb 4, 2026
|
567.40 | 567.40 | 546.00 | 553.40 | 553.40 | 12,430 |
|
Feb 3, 2026
|
533.00 | 560.00 | 525.00 | 555.90 | 555.90 | 91,291 |
|
Feb 2, 2026
|
542.40 | 542.40 | 513.40 | 533.00 | 533.00 | 32,383 |
|
Jan 30, 2026
|
544.10 | 545.00 | 538.10 | 542.40 | 542.40 | 9,165 |
|
Jan 29, 2026
|
556.50 | 565.00 | 544.00 | 544.10 | 544.10 | 53,310 |
|
Jan 28, 2026
|
558.10 | 565.20 | 550.00 | 556.50 | 556.50 | 35,921 |
|
Jan 27, 2026
|
551.70 | 560.00 | 551.70 | 558.10 | 558.10 | 20,868 |
|
Jan 26, 2026
|
550.70 | 567.80 | 539.70 | 551.70 | 551.70 | 18,030 |
|
Jan 23, 2026
|
537.30 | 560.00 | 537.30 | 550.70 | 550.70 | 19,863 |
|
Jan 22, 2026
|
543.00 | 563.20 | 543.00 | 543.10 | 543.10 | 52,371 |
|
Jan 21, 2026
|
542.90 | 566.60 | 542.80 | 543.00 | 543.00 | 994,718 |
|
Jan 20, 2026
|
550.50 | 570.00 | 522.50 | 542.90 | 542.90 | 197,944 |
|
Jan 19, 2026
|
552.80 | 555.40 | 534.80 | 550.50 | 550.50 | 15,546 |
|
Jan 16, 2026
|
549.70 | 564.50 | 550.10 | 552.80 | 552.80 | 8,406 |
|
Jan 15, 2026
|
538.40 | 552.60 | 538.40 | 549.70 | 549.70 | 8,179 |
|
Jan 14, 2026
|
536.50 | 550.00 | 529.90 | 538.40 | 538.40 | 37,624 |
|
Jan 13, 2026
|
537.30 | 547.80 | 530.00 | 536.50 | 536.50 | 89,860 |
|
Jan 12, 2026
|
536.90 | 560.00 | 535.00 | 537.30 | 537.30 | 90,940 |
|
Jan 9, 2026
|
540.90 | 549.20 | 527.10 | 536.90 | 536.90 | 18,855 |
|
Jan 8, 2026
|
552.60 | 575.50 | 525.40 | 540.90 | 540.90 | 98,831 |
|
Jan 7, 2026
|
552.10 | 575.00 | 562.00 | 562.40 | 562.40 | 78,148 |
|
Jan 6, 2026
|
528.00 | 570.00 | 527.90 | 552.10 | 552.10 | 456,990 |
|
Jan 5, 2026
|
500.50 | 532.00 | 500.50 | 525.90 | 525.90 | 67,258 |
|
Jan 1, 2026
|
466.30 | 507.50 | 466.30 | 500.50 | 500.50 | 83,452 |
|
Dec 31, 2025
|
446.50 | 469.10 | 446.50 | 466.30 | 466.30 | 212,891 |
|
Dec 30, 2025
|
440.40 | 462.90 | 440.40 | 446.50 | 446.50 | 33,050 |
|
Dec 29, 2025
|
438.70 | 450.10 | 438.70 | 440.40 | 440.40 | 58,694 |
|
Dec 25, 2025
|
457.60 | 458.00 | 443.00 | 451.40 | 451.40 | 57,368 |
|
Dec 24, 2025
|
453.00 | 462.00 | 453.00 | 457.60 | 457.60 | 8,516 |
|
Dec 23, 2025
|
458.10 | 463.80 | 452.90 | 453.00 | 453.00 | 70,073 |
|
Dec 22, 2025
|
454.30 | 460.70 | 445.00 | 458.10 | 458.10 | 140,742 |
|
Dec 18, 2025
|
443.10 | 452.00 | 443.10 | 449.00 | 449.00 | 28,949 |
|
Dec 17, 2025
|
424.50 | 452.00 | 423.40 | 443.10 | 443.10 | 54,336 |
|
Dec 16, 2025
|
435.00 | 435.00 | 420.10 | 424.50 | 424.50 | 15,150 |
|
Dec 15, 2025
|
434.70 | 435.40 | 432.40 | 435.00 | 435.00 | 11,499 |
|
Dec 11, 2025
|
440.10 | 450.10 | 435.10 | 444.60 | 444.60 | 28,097 |
|
Dec 10, 2025
|
448.70 | 448.40 | 440.00 | 440.10 | 440.10 | 76,004 |
|
Dec 9, 2025
|
445.00 | 453.00 | 438.50 | 448.70 | 448.70 | 42,397 |
|
Dec 8, 2025
|
447.80 | 449.00 | 432.90 | 447.20 | 447.20 | 23,627 |
|
Dec 4, 2025
|
452.10 | 450.20 | 433.00 | 441.90 | 441.90 | 4,366 |
|
Dec 3, 2025
|
444.50 | 453.50 | 442.20 | 452.10 | 452.10 | 29,071 |
|
Dec 2, 2025
|
446.60 | 456.50 | 435.60 | 444.50 | 444.50 | 11,436 |
|
Dec 1, 2025
|
438.50 | 450.00 | 438.30 | 446.70 | 446.70 | 28,166 |
|
Nov 27, 2025
|
448.60 | 448.60 | 430.40 | 445.30 | 445.30 | 13,471 |
|
Nov 26, 2025
|
450.70 | 457.80 | 445.00 | 448.60 | 448.60 | 4,414 |
|
Nov 25, 2025
|
440.60 | 458.90 | 440.60 | 450.70 | 450.70 | 5,493 |
|
Nov 24, 2025
|
430.80 | 459.90 | 430.80 | 440.60 | 440.60 | 70,097 |
|
Nov 20, 2025
|
442.40 | 445.00 | 440.00 | 441.20 | 441.20 | 13,376 |
|
Nov 19, 2025
|
440.50 | 450.00 | 438.60 | 442.40 | 442.40 | 4,558 |
|
Nov 18, 2025
|
451.40 | 451.40 | 433.40 | 440.20 | 440.20 | 9,049 |
|
Nov 17, 2025
|
453.30 | 459.00 | 445.10 | 451.40 | 451.40 | 14,033 |
|
Nov 13, 2025
|
461.50 | 461.50 | 440.00 | 443.20 | 443.20 | 9,249 |
|
Nov 12, 2025
|
444.60 | 444.60 | 437.00 | 439.60 | 439.60 | 14,541 |
|
Nov 11, 2025
|
444.40 | 456.10 | 439.30 | 444.60 | 444.60 | 57,587 |
|
Nov 10, 2025
|
429.00 | 449.90 | 436.80 | 444.40 | 444.40 | 104,623 |
|
Nov 6, 2025
|
446.80 | 449.70 | 439.20 | 444.20 | 444.20 | 103,534 |
|
Nov 5, 2025
|
448.20 | 450.30 | 445.00 | 446.80 | 446.80 | 3,423 |
|
Nov 4, 2025
|
445.30 | 445.30 | 445.30 | 445.30 | 445.30 | - |
|
Nov 3, 2025
|
456.10 | 463.50 | 440.00 | 445.30 | 445.30 | 14,646 |
|
Oct 30, 2025
|
445.00 | 459.00 | 445.00 | 458.60 | 458.60 | 5,500 |
