Tel Aviv - Delayed Quote
ILA
Meshek Energy - Renewable Energies Ltd. (MSKE.TA)
914.10
-15.90
(-1.71%)
At close: October 30 at 1:46:59 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
|
930.00 | 945.00 | 905.00 | 914.10 | 914.10 | 765,781 |
|
Oct 29, 2026
|
914.60 | 939.50 | 908.00 | 930.00 | 930.00 | 874,659 |
|
Oct 28, 2026
|
952.70 | 952.70 | 901.80 | 914.60 | 914.60 | 1,610,368 |
|
Oct 26, 2026
|
944.80 | 967.20 | 933.40 | 952.70 | 952.70 | 1,297,281 |
|
Oct 23, 2026
|
967.30 | 971.00 | 931.10 | 945.40 | 945.40 | 731,022 |
|
Oct 22, 2026
|
1,003.00 | 1,003.00 | 963.00 | 963.00 | 963.00 | 854,002 |
|
Oct 21, 2026
|
938.70 | 1,031.00 | 938.20 | 1,003.00 | 1,003.00 | 1,342,919 |
|
Oct 20, 2026
|
943.90 | 963.30 | 924.00 | 938.70 | 938.70 | 594,991 |
|
Oct 19, 2026
|
969.10 | 979.20 | 943.90 | 943.90 | 943.90 | 612,985 |
|
Oct 16, 2026
|
958.10 | 1,008.00 | 958.10 | 979.20 | 979.20 | 5,938,018 |
|
Oct 15, 2026
|
1,014.00 | 1,015.00 | 958.10 | 958.10 | 958.10 | 714,633 |
|
Oct 14, 2026
|
1,013.00 | 1,082.00 | 988.00 | 1,014.00 | 1,014.00 | 2,757,790 |
|
Oct 13, 2026
|
1,021.00 | 1,043.00 | 1,013.00 | 1,013.00 | 1,013.00 | 955,995 |
|
Oct 12, 2026
|
974.30 | 1,030.00 | 954.40 | 1,021.00 | 1,021.00 | 962,428 |
|
Oct 9, 2026
|
936.90 | 977.90 | 935.70 | 974.30 | 974.30 | 431,984 |
|
Oct 8, 2026
|
945.00 | 965.90 | 930.00 | 936.90 | 936.90 | 1,222,791 |
|
Oct 7, 2026
|
957.10 | 991.00 | 927.80 | 945.00 | 945.00 | 1,317,881 |
|
Oct 6, 2026
|
944.30 | 1,000.00 | 927.60 | 957.10 | 957.10 | 2,846,565 |
|
Oct 5, 2026
|
960.40 | 1,009.00 | 946.20 | 951.00 | 951.00 | 727,317 |
|
Oct 1, 2026
|
1,001.00 | 1,027.00 | 956.00 | 956.00 | 956.00 | 638,043 |
|
Sep 30, 2026
|
1,005.00 | 1,048.00 | 1,000.00 | 1,001.00 | 1,001.00 | 764,802 |
|
Sep 29, 2026
|
980.30 | 1,018.00 | 973.30 | 1,005.00 | 1,005.00 | 398,283 |
|
Sep 28, 2026
|
975.80 | 992.70 | 950.80 | 980.30 | 980.30 | 1,530,402 |
|
Sep 24, 2026
|
992.60 | 999.20 | 935.00 | 975.80 | 975.80 | 3,201,132 |
|
Sep 23, 2026
|
1,005.00 | 1,027.00 | 972.30 | 1,005.00 | 1,005.00 | 567,521 |
|
Sep 22, 2026
|
1,038.00 | 1,068.00 | 989.50 | 1,005.00 | 1,005.00 | 790,623 |
|
Sep 17, 2026
|
1,001.00 | 1,036.00 | 994.00 | 1,036.00 | 1,036.00 | 3,931,019 |
|
Sep 16, 2026
|
992.00 | 1,037.00 | 991.90 | 1,001.00 | 1,001.00 | 612,347 |
|
Sep 15, 2026
|
1,003.00 | 1,020.00 | 984.00 | 992.00 | 992.00 | 357,092 |
|
Sep 14, 2026
|
998.20 | 1,033.00 | 977.00 | 1,003.00 | 1,003.00 | 426,797 |
|
Sep 10, 2026
|
1,028.00 | 1,044.00 | 991.00 | 998.20 | 998.20 | 534,157 |
|
Sep 9, 2026
|
1,066.00 | 1,094.00 | 1,045.00 | 1,045.00 | 1,045.00 | 354,712 |
|
Sep 8, 2026
|
1,111.00 | 1,123.00 | 1,063.00 | 1,066.00 | 1,066.00 | 427,268 |
|
Sep 7, 2026
|
1,099.00 | 1,112.00 | 1,085.00 | 1,111.00 | 1,111.00 | 330,819 |
|
Sep 4, 2026
|
1,060.00 | 1,109.00 | 1,060.00 | 1,099.00 | 1,099.00 | 428,025 |
|
Sep 3, 2026
|
1,022.00 | 1,052.00 | 1,020.00 | 1,050.00 | 1,050.00 | 465,300 |
|
Sep 2, 2026
|
1,055.00 | 1,057.00 | 1,025.00 | 1,031.00 | 1,031.00 | 641,226 |
|
Sep 1, 2026
|
1,044.00 | 1,069.00 | 1,040.00 | 1,055.00 | 1,055.00 | 882,253 |
|
Aug 31, 2026
|
1,031.00 | 1,047.00 | 1,006.00 | 1,044.00 | 1,044.00 | 740,239 |
|
Aug 28, 2026
|
1,016.00 | 1,042.00 | 1,006.00 | 1,031.00 | 1,031.00 | 1,005,854 |
|
Aug 27, 2026
|
1,015.00 | 1,040.00 | 1,000.00 | 1,031.00 | 1,031.00 | 631,298 |
|
Aug 26, 2026
|
935.20 | 1,014.00 | 913.00 | 1,008.00 | 1,008.00 | 1,253,379 |
|
Aug 25, 2026
|
978.40 | 986.00 | 935.20 | 935.20 | 935.20 | 510,138 |
|
Aug 24, 2026
|
960.30 | 990.00 | 943.40 | 978.40 | 978.40 | 417,874 |
|
Aug 21, 2026
|
938.50 | 963.80 | 921.50 | 960.30 | 960.30 | 234,427 |
|
Aug 20, 2026
|
955.20 | 983.00 | 936.10 | 938.50 | 938.50 | 549,592 |
|
Aug 19, 2026
|
951.80 | 960.90 | 936.10 | 955.20 | 955.20 | 853,191 |
|
Aug 18, 2026
|
950.00 | 960.20 | 919.00 | 951.80 | 951.80 | 464,571 |
|
Aug 17, 2026
|
952.80 | 964.70 | 933.40 | 950.00 | 950.00 | 546,484 |
|
Aug 14, 2026
|
961.70 | 963.70 | 936.10 | 952.80 | 952.80 | 420,415 |
|
Aug 13, 2026
|
980.00 | 981.40 | 945.60 | 961.70 | 961.70 | 500,895 |
|
Aug 12, 2026
|
976.50 | 1,009.00 | 958.90 | 980.00 | 980.00 | 645,181 |
|
Aug 11, 2026
|
977.30 | 995.80 | 956.00 | 976.50 | 976.50 | 574,269 |
|
Aug 10, 2026
|
986.20 | 1,010.00 | 961.00 | 977.30 | 977.30 | 758,074 |
|
Aug 7, 2026
|
1,019.00 | 1,033.00 | 982.30 | 986.20 | 986.20 | 639,691 |
|
Aug 6, 2026
|
1,069.00 | 1,087.00 | 1,019.00 | 1,019.00 | 1,019.00 | 10,803,320 |
|
Aug 5, 2026
|
1,074.00 | 1,089.00 | 1,045.00 | 1,050.00 | 1,050.00 | 863,819 |
|
Aug 4, 2026
|
1,120.00 | 1,145.00 | 1,065.00 | 1,066.00 | 1,066.00 | 933,038 |
|
Aug 3, 2026
|
1,120.00 | 1,140.00 | 1,086.00 | 1,100.00 | 1,100.00 | 880,173 |
|
Jul 31, 2026
|
1,127.00 | 1,142.00 | 1,104.00 | 1,120.00 | 1,120.00 | 1,575,587 |
|
Jul 30, 2026
|
1,105.00 | 1,140.00 | 1,059.00 | 1,120.00 | 1,120.00 | 1,093,316 |
|
Jul 29, 2026
|
1,097.00 | 1,124.00 | 1,079.00 | 1,105.00 | 1,105.00 | 821,274 |
|
Jul 28, 2026
|
1,170.00 | 1,170.00 | 1,097.00 | 1,097.00 | 1,097.00 | 908,326 |
|
Jul 27, 2026
|
1,180.00 | 1,231.00 | 1,166.00 | 1,170.00 | 1,170.00 | 727,674 |
|
Jul 24, 2026
|
1,156.00 | 1,198.00 | 1,156.00 | 1,176.00 | 1,176.00 | 807,634 |
|
Jul 22, 2026
|
1,164.00 | 1,188.00 | 1,150.00 | 1,188.00 | 1,188.00 | 941,468 |
|
Jul 21, 2026
|
1,170.00 | 1,196.00 | 1,144.00 | 1,164.00 | 1,164.00 | 931,128 |
|
Jul 20, 2026
|
1,145.00 | 1,177.00 | 1,112.00 | 1,170.00 | 1,170.00 | 870,859 |
|
Jul 17, 2026
|
1,140.00 | 1,147.00 | 1,102.00 | 1,145.00 | 1,145.00 | 643,661 |
|
Jul 16, 2026
|
1,112.00 | 1,148.00 | 1,096.00 | 1,140.00 | 1,140.00 | 1,140,314 |
|
Jul 15, 2026
|
1,086.00 | 1,114.00 | 1,061.00 | 1,112.00 | 1,112.00 | 1,429,828 |
|
Jul 14, 2026
|
1,070.00 | 1,100.00 | 1,052.00 | 1,080.00 | 1,080.00 | 1,798,532 |
|
Jul 13, 2026
|
1,094.00 | 1,102.00 | 1,062.00 | 1,070.00 | 1,070.00 | 871,630 |
|
Jul 10, 2026
|
1,148.00 | 1,156.00 | 1,080.00 | 1,094.00 | 1,094.00 | 651,847 |
|
Jul 9, 2026
|
1,221.00 | 1,239.00 | 1,141.00 | 1,148.00 | 1,148.00 | 735,727 |
|
Jul 8, 2026
|
1,214.00 | 1,240.00 | 1,168.00 | 1,220.00 | 1,220.00 | 817,655 |
|
Jul 7, 2026
|
1,345.00 | 1,362.00 | 1,210.00 | 1,216.00 | 1,216.00 | 725,309 |
|
Jul 6, 2026
|
1,372.00 | 1,372.00 | 1,315.00 | 1,345.00 | 1,345.00 | 1,006,414 |
|
Jul 3, 2026
|
1,258.00 | 1,379.00 | 1,239.00 | 1,372.00 | 1,372.00 | 527,234 |
|
Jul 2, 2026
|
1,284.00 | 1,308.00 | 1,237.00 | 1,258.00 | 1,258.00 | 820,759 |
|
Jul 1, 2026
|
1,235.00 | 1,305.00 | 1,220.00 | 1,284.00 | 1,284.00 | 752,347 |
|
Jun 30, 2026
|
1,222.00 | 1,275.00 | 1,209.00 | 1,235.00 | 1,235.00 | 1,023,860 |
|
Jun 29, 2026
|
1,213.00 | 1,258.00 | 1,207.00 | 1,220.00 | 1,220.00 | 1,078,874 |
|
Jun 26, 2026
|
1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | - |
|
Jun 25, 2026
|
1,229.00 | 1,277.00 | 1,167.00 | 1,213.00 | 1,213.00 | 649,889 |
|
Jun 24, 2026
|
1,261.00 | 1,266.00 | 1,204.00 | 1,225.00 | 1,225.00 | 608,174 |
|
Jun 23, 2026
|
1,229.00 | 1,260.00 | 1,183.00 | 1,241.00 | 1,241.00 | 588,971 |
|
Jun 22, 2026
|
1,307.00 | 1,317.00 | 1,222.00 | 1,238.00 | 1,238.00 | 764,406 |
|
Jun 19, 2026
|
1,241.00 | 1,305.00 | 1,215.00 | 1,303.00 | 1,303.00 | 1,026,523 |
|
Jun 18, 2026
|
1,181.00 | 1,249.00 | 1,137.00 | 1,241.00 | 1,241.00 | 928,284 |
|
Jun 17, 2026
|
1,365.00 | 1,365.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,395,878 |
|
Jun 16, 2026
|
1,357.00 | 1,388.00 | 1,300.00 | 1,365.00 | 1,365.00 | 747,797 |
|
Jun 15, 2026
|
1,433.00 | 1,449.00 | 1,338.00 | 1,357.00 | 1,357.00 | 598,687 |
|
Jun 12, 2026
|
1,396.00 | 1,433.00 | 1,385.00 | 1,416.00 | 1,416.00 | 427,572 |
|
Jun 11, 2026
|
1,331.00 | 1,392.00 | 1,331.00 | 1,378.00 | 1,378.00 | 570,628 |
|
Jun 10, 2026
|
1,422.00 | 1,422.00 | 1,283.00 | 1,323.00 | 1,323.00 | 973,609 |
|
Jun 9, 2026
|
1,479.00 | 1,480.00 | 1,405.00 | 1,430.00 | 1,430.00 | 861,109 |
|
Jun 8, 2026
|
1,443.00 | 1,460.00 | 1,368.00 | 1,448.00 | 1,448.00 | 752,297 |
|
Jun 5, 2026
|
1,454.00 | 1,488.00 | 1,423.00 | 1,480.00 | 1,480.00 | 445,191 |
|
Jun 4, 2026
|
1,458.00 | 1,470.00 | 1,349.00 | 1,454.00 | 1,454.00 | 877,966 |
|
Jun 3, 2026
|
1,509.00 | 1,509.00 | 1,408.00 | 1,458.00 | 1,458.00 | 645,973 |
|
Jun 2, 2026
|
1,505.00 | 1,540.00 | 1,423.00 | 1,494.00 | 1,494.00 | 920,213 |
|
Jun 1, 2026
|
1,630.00 | 1,690.00 | 1,500.00 | 1,505.00 | 1,505.00 | 1,010,684 |
|
May 29, 2026
|
1,622.00 | 1,669.00 | 1,569.00 | 1,631.00 | 1,631.00 | 2,166,887 |
|
May 28, 2026
|
1,541.00 | 1,615.00 | 1,511.00 | 1,569.00 | 1,569.00 | 1,122,617 |
|
May 27, 2026
|
1,598.00 | 1,610.00 | 1,485.00 | 1,541.00 | 1,541.00 | 915,085 |
|
May 26, 2026
|
1,570.00 | 1,609.00 | 1,562.00 | 1,598.00 | 1,598.00 | 752,703 |
|
May 25, 2026
|
1,508.00 | 1,615.00 | 1,508.00 | 1,570.00 | 1,570.00 | 1,018,744 |
|
May 20, 2026
|
1,430.00 | 1,533.00 | 1,420.00 | 1,497.00 | 1,497.00 | 920,979 |
|
May 19, 2026
|
1,397.00 | 1,464.00 | 1,397.00 | 1,425.00 | 1,425.00 | 361,461 |
|
May 18, 2026
|
1,487.00 | 1,487.00 | 1,378.00 | 1,397.00 | 1,397.00 | 696,191 |
|
May 15, 2026
|
1,551.00 | 1,554.00 | 1,473.00 | 1,520.00 | 1,520.00 | 387,542 |
|
May 14, 2026
|
1,436.00 | 1,551.00 | 1,436.00 | 1,551.00 | 1,551.00 | 1,640,219 |
|
May 13, 2026
|
1,530.00 | 1,572.00 | 1,419.00 | 1,433.00 | 1,433.00 | 733,990 |
|
May 12, 2026
|
1,460.00 | 1,527.00 | 1,423.00 | 1,527.00 | 1,527.00 | 568,881 |
|
May 11, 2026
|
1,428.00 | 1,464.00 | 1,400.00 | 1,460.00 | 1,460.00 | 749,755 |
|
May 8, 2026
|
1,395.00 | 1,446.00 | 1,333.00 | 1,423.00 | 1,423.00 | 670,443 |
|
May 7, 2026
|
1,441.00 | 1,469.00 | 1,385.00 | 1,395.00 | 1,395.00 | 3,746,287 |
|
May 6, 2026
|
1,310.00 | 1,435.00 | 1,300.00 | 1,435.00 | 1,435.00 | 2,360,318 |
|
May 5, 2026
|
1,259.00 | 1,324.00 | 1,247.00 | 1,310.00 | 1,310.00 | 830,437 |
|
May 4, 2026
|
1,305.00 | 1,326.00 | 1,240.00 | 1,259.00 | 1,259.00 | 806,522 |
|
May 1, 2026
|
1,283.00 | 1,332.00 | 1,283.00 | 1,305.00 | 1,305.00 | 1,003,677 |
|
Apr 30, 2026
|
1,359.00 | 1,381.00 | 1,283.00 | 1,283.00 | 1,283.00 | 911,690 |
|
Apr 29, 2026
|
1,323.00 | 1,393.00 | 1,305.00 | 1,359.00 | 1,359.00 | 1,239,068 |
|
Apr 28, 2026
|
1,307.00 | 1,399.00 | 1,295.00 | 1,323.00 | 1,323.00 | 1,545,373 |
|
Apr 27, 2026
|
1,194.00 | 1,313.00 | 1,194.00 | 1,307.00 | 1,307.00 | 1,212,348 |
|
Apr 24, 2026
|
1,140.00 | 1,205.00 | 1,140.00 | 1,193.00 | 1,193.00 | 657,635 |
|
Apr 23, 2026
|
1,072.00 | 1,165.00 | 1,072.00 | 1,155.00 | 1,155.00 | 934,345 |
|
Apr 20, 2026
|
1,116.00 | 1,116.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,091,706 |
|
Apr 17, 2026
|
1,100.00 | 1,131.00 | 1,086.00 | 1,116.00 | 1,116.00 | 757,833 |
|
Apr 16, 2026
|
1,179.00 | 1,184.00 | 1,100.00 | 1,100.00 | 1,100.00 | 678,671 |
|
Apr 15, 2026
|
1,200.00 | 1,200.00 | 1,163.00 | 1,175.00 | 1,175.00 | 684,205 |
|
Apr 14, 2026
|
1,182.00 | 1,200.00 | 1,153.00 | 1,200.00 | 1,200.00 | 683,507 |
|
Apr 13, 2026
|
1,224.00 | 1,224.00 | 1,161.00 | 1,182.00 | 1,182.00 | 643,316 |
|
Apr 10, 2026
|
1,200.00 | 1,232.00 | 1,186.00 | 1,229.00 | 1,229.00 | 803,668 |
|
Apr 9, 2026
|
1,094.00 | 1,196.00 | 1,084.00 | 1,190.00 | 1,190.00 | 1,654,257 |
|
Apr 6, 2026
|
1,100.00 | 1,104.00 | 1,070.00 | 1,084.00 | 1,084.00 | 351,402 |
|
Apr 3, 2026
|
1,105.00 | 1,144.00 | 1,089.00 | 1,100.00 | 1,100.00 | 353,333 |
|
Mar 31, 2026
|
1,055.00 | 1,100.00 | 1,042.00 | 1,091.00 | 1,091.00 | 1,096,197 |
|
Mar 30, 2026
|
1,090.00 | 1,090.00 | 1,029.00 | 1,055.00 | 1,055.00 | 2,037,831 |
|
Mar 27, 2026
|
1,087.00 | 1,116.00 | 1,047.00 | 1,090.00 | 1,090.00 | 3,451,921 |
|
Mar 26, 2026
|
1,093.00 | 1,115.00 | 1,054.00 | 1,103.00 | 1,103.00 | 1,719,903 |
|
Mar 25, 2026
|
1,080.00 | 1,106.00 | 1,034.00 | 1,093.00 | 1,093.00 | 1,026,622 |
|
Mar 24, 2026
|
1,132.00 | 1,132.00 | 1,037.00 | 1,080.00 | 1,080.00 | 1,269,903 |
|
Mar 23, 2026
|
1,270.00 | 1,314.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,671,612 |
|
Mar 20, 2026
|
1,287.00 | 1,325.00 | 1,248.00 | 1,280.00 | 1,280.00 | 9,760,517 |
|
Mar 19, 2026
|
1,232.00 | 1,296.00 | 1,231.00 | 1,260.00 | 1,260.00 | 720,113 |
|
Mar 18, 2026
|
1,284.00 | 1,324.00 | 1,214.00 | 1,232.00 | 1,232.00 | 745,198 |
|
Mar 17, 2026
|
1,234.00 | 1,315.00 | 1,226.00 | 1,284.00 | 1,284.00 | 1,608,268 |
|
Mar 16, 2026
|
1,175.00 | 1,245.00 | 1,175.00 | 1,234.00 | 1,234.00 | 1,100,929 |
|
Mar 13, 2026
|
1,213.00 | 1,220.00 | 1,171.00 | 1,194.00 | 1,194.00 | 778,012 |
|
Mar 12, 2026
|
1,321.00 | 1,321.00 | 1,209.00 | 1,212.00 | 1,212.00 | 1,762,157 |
|
Mar 11, 2026
|
1,266.00 | 1,318.00 | 1,209.00 | 1,304.00 | 1,304.00 | 1,470,259 |
|
Mar 10, 2026
|
1,300.00 | 1,304.00 | 1,248.00 | 1,265.00 | 1,265.00 | 795,425 |
|
Mar 9, 2026
|
1,266.00 | 1,325.00 | 1,225.00 | 1,272.00 | 1,272.00 | 1,464,814 |
|
Mar 6, 2026
|
1,300.00 | 1,305.00 | 1,272.00 | 1,274.00 | 1,274.00 | 668,821 |
|
Mar 5, 2026
|
1,252.00 | 1,307.00 | 1,252.00 | 1,282.00 | 1,282.00 | 2,627,319 |
|
Mar 4, 2026
|
1,219.00 | 1,268.00 | 1,195.00 | 1,252.00 | 1,252.00 | 927,045 |
|
Mar 2, 2026
|
1,115.00 | 1,220.00 | 1,108.00 | 1,219.00 | 1,219.00 | 2,944,337 |
|
Feb 27, 2026
|
1,068.00 | 1,150.00 | 1,034.00 | 1,115.00 | 1,115.00 | 1,793,802 |
|
Feb 26, 2026
|
1,041.00 | 1,085.00 | 980.20 | 1,068.00 | 1,068.00 | 1,812,700 |
|
Feb 25, 2026
|
1,050.00 | 1,050.00 | 1,004.00 | 1,041.00 | 1,041.00 | 782,506 |
|
Feb 24, 2026
|
1,066.00 | 1,066.00 | 1,002.00 | 1,031.00 | 1,031.00 | 783,314 |
|
Feb 23, 2026
|
1,043.00 | 1,090.00 | 1,025.00 | 1,040.00 | 1,040.00 | 2,334,427 |
|
Feb 20, 2026
|
1,007.00 | 1,012.00 | 993.00 | 1,012.00 | 1,012.00 | 498,486 |
|
Feb 19, 2026
|
1,037.00 | 1,040.00 | 992.10 | 1,007.00 | 1,007.00 | 1,487,577 |
|
Feb 18, 2026
|
1,037.00 | 1,074.00 | 1,028.00 | 1,037.00 | 1,037.00 | 992,878 |
|
Feb 17, 2026
|
1,045.00 | 1,050.00 | 1,033.00 | 1,037.00 | 1,037.00 | 1,020,381 |
|
Feb 16, 2026
|
1,100.00 | 1,100.00 | 1,040.00 | 1,048.00 | 1,048.00 | 839,145 |
|
Feb 13, 2026
|
1,050.00 | 1,084.00 | 1,026.00 | 1,060.00 | 1,060.00 | 465,404 |
|
Feb 12, 2026
|
1,063.00 | 1,099.00 | 1,044.00 | 1,050.00 | 1,050.00 | 924,663 |
|
Feb 11, 2026
|
1,080.00 | 1,095.00 | 1,061.00 | 1,074.00 | 1,074.00 | 702,035 |
|
Feb 10, 2026
|
1,086.00 | 1,108.00 | 1,059.00 | 1,070.00 | 1,070.00 | 1,651,647 |
|
Feb 9, 2026
|
1,059.00 | 1,131.00 | 1,059.00 | 1,086.00 | 1,086.00 | 1,039,271 |
|
Feb 6, 2026
|
1,058.00 | 1,067.00 | 1,017.00 | 1,054.00 | 1,054.00 | 866,111 |
|
Feb 5, 2026
|
1,080.00 | 1,089.00 | 1,038.00 | 1,063.00 | 1,063.00 | 11,666,200 |
|
Feb 4, 2026
|
1,158.00 | 1,163.00 | 1,066.00 | 1,099.00 | 1,099.00 | 1,227,594 |
|
Feb 3, 2026
|
1,114.00 | 1,180.00 | 1,114.00 | 1,157.00 | 1,157.00 | 1,054,966 |
|
Feb 2, 2026
|
1,061.00 | 1,116.00 | 1,043.00 | 1,114.00 | 1,114.00 | 694,743 |
|
Jan 30, 2026
|
1,080.00 | 1,080.00 | 1,021.00 | 1,075.00 | 1,075.00 | 746,232 |
|
Jan 29, 2026
|
1,101.00 | 1,120.00 | 1,050.00 | 1,080.00 | 1,080.00 | 1,261,214 |
|
Jan 28, 2026
|
1,144.00 | 1,168.00 | 1,078.00 | 1,090.00 | 1,090.00 | 2,901,597 |
|
Jan 27, 2026
|
1,162.00 | 1,201.00 | 1,126.00 | 1,144.00 | 1,144.00 | 946,348 |
|
Jan 26, 2026
|
1,110.00 | 1,176.00 | 1,100.00 | 1,162.00 | 1,162.00 | 2,601,775 |
|
Jan 23, 2026
|
1,036.00 | 1,116.00 | 1,032.00 | 1,109.00 | 1,109.00 | 641,644 |
|
Jan 22, 2026
|
993.00 | 1,040.00 | 993.00 | 1,029.00 | 1,029.00 | 1,457,724 |
|
Jan 21, 2026
|
1,023.00 | 1,056.00 | 977.10 | 993.00 | 993.00 | 1,139,093 |
|
Jan 20, 2026
|
960.00 | 1,020.00 | 944.00 | 1,017.00 | 1,017.00 | 2,047,422 |
|
Jan 19, 2026
|
965.00 | 985.00 | 952.80 | 960.00 | 960.00 | 1,567,823 |
|
Jan 16, 2026
|
980.00 | 980.00 | 951.70 | 965.00 | 965.00 | 6,087,975 |
|
Jan 15, 2026
|
1,025.00 | 1,037.00 | 961.40 | 980.00 | 980.00 | 1,847,062 |
|
Jan 14, 2026
|
965.00 | 1,041.00 | 965.00 | 1,025.00 | 1,025.00 | 1,702,325 |
|
Jan 13, 2026
|
956.00 | 997.50 | 953.10 | 965.00 | 965.00 | 1,139,898 |
|
Jan 12, 2026
|
946.80 | 974.90 | 927.50 | 951.70 | 951.70 | 980,408 |
|
Jan 9, 2026
|
946.00 | 971.60 | 943.20 | 947.30 | 947.30 | 1,196,637 |
|
Jan 8, 2026
|
869.20 | 949.90 | 855.20 | 946.00 | 946.00 | 2,632,675 |
|
Jan 7, 2026
|
865.00 | 887.50 | 848.30 | 869.20 | 869.20 | 5,741,308 |
|
Jan 6, 2026
|
851.00 | 873.80 | 851.00 | 865.00 | 865.00 | 3,451,992 |
|
Jan 5, 2026
|
845.60 | 870.00 | 833.00 | 851.00 | 851.00 | 3,065,363 |
|
Jan 1, 2026
|
834.90 | 864.90 | 826.00 | 829.30 | 829.30 | 1,078,517 |
|
Dec 31, 2025
|
810.00 | 830.00 | 796.00 | 830.00 | 830.00 | 1,679,730 |
|
Dec 30, 2025
|
812.80 | 822.80 | 796.90 | 810.00 | 810.00 | 1,202,535 |
|
Dec 29, 2025
|
788.00 | 821.10 | 778.00 | 812.80 | 812.80 | 1,011,755 |
|
Dec 25, 2025
|
792.00 | 809.40 | 765.00 | 772.00 | 772.00 | 625,556 |
|
Dec 24, 2025
|
776.30 | 810.00 | 776.30 | 790.00 | 790.00 | 1,234,093 |
|
Dec 23, 2025
|
749.00 | 776.30 | 731.20 | 776.30 | 776.30 | 863,983 |
|
Dec 22, 2025
|
710.00 | 747.00 | 704.70 | 731.20 | 731.20 | 524,920 |
|
Dec 18, 2025
|
700.00 | 707.90 | 676.60 | 700.00 | 700.00 | 961,419 |
|
Dec 17, 2025
|
673.00 | 711.90 | 673.00 | 704.00 | 704.00 | 1,216,566 |
|
Dec 16, 2025
|
665.00 | 690.00 | 658.20 | 673.00 | 673.00 | 574,176 |
|
Dec 15, 2025
|
649.10 | 666.00 | 640.40 | 655.00 | 655.00 | 467,959 |
|
Dec 11, 2025
|
650.00 | 670.00 | 631.00 | 662.00 | 662.00 | 6,804,185 |
|
Dec 10, 2025
|
645.40 | 674.10 | 635.20 | 652.30 | 652.30 | 10,436,356 |
|
Dec 9, 2025
|
699.90 | 709.40 | 644.00 | 645.40 | 645.40 | 1,001,620 |
|
Dec 8, 2025
|
688.00 | 712.00 | 688.00 | 699.90 | 699.90 | 401,457 |
|
Dec 4, 2025
|
663.00 | 704.90 | 630.50 | 690.00 | 690.00 | 1,821,303 |
|
Dec 3, 2025
|
720.90 | 721.00 | 610.80 | 647.60 | 647.60 | 3,354,375 |
|
Dec 2, 2025
|
687.30 | 720.90 | 676.90 | 720.90 | 720.90 | 2,925,818 |
|
Dec 1, 2025
|
672.00 | 685.90 | 659.00 | 685.90 | 685.90 | 590,226 |
|
Nov 27, 2025
|
661.10 | 682.80 | 648.80 | 667.30 | 667.30 | 886,726 |
|
Nov 26, 2025
|
627.00 | 670.70 | 620.00 | 659.00 | 659.00 | 1,085,878 |
|
Nov 25, 2025
|
638.90 | 646.00 | 617.80 | 627.00 | 627.00 | 642,296 |
|
Nov 24, 2025
|
650.20 | 675.00 | 630.00 | 646.00 | 646.00 | 11,045,947 |
|
Nov 20, 2025
|
631.80 | 649.80 | 621.70 | 645.10 | 645.10 | 609,727 |
|
Nov 19, 2025
|
632.20 | 639.10 | 619.00 | 629.90 | 629.90 | 699,948 |
|
Nov 18, 2025
|
632.00 | 643.80 | 627.90 | 632.20 | 632.20 | 604,384 |
|
Nov 17, 2025
|
649.90 | 649.90 | 627.10 | 648.80 | 648.80 | 634,893 |
|
Nov 13, 2025
|
643.10 | 644.00 | 624.00 | 640.30 | 640.30 | 615,992 |
|
Nov 12, 2025
|
650.00 | 650.00 | 626.40 | 643.10 | 643.10 | 715,226 |
|
Nov 11, 2025
|
670.00 | 679.80 | 651.80 | 654.60 | 654.60 | 603,387 |
|
Nov 10, 2025
|
658.80 | 678.40 | 642.10 | 670.00 | 670.00 | 687,727 |
|
Nov 6, 2025
|
690.00 | 693.00 | 639.70 | 659.70 | 659.70 | 11,205,541 |
|
Nov 5, 2025
|
662.20 | 692.00 | 659.00 | 684.00 | 684.00 | 1,015,588 |
|
Nov 4, 2025
|
677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - |
|
Nov 3, 2025
|
685.00 | 685.00 | 667.00 | 677.00 | 677.00 | 1,677,277 |
|
Oct 30, 2025
|
648.40 | 689.00 | 632.10 | 660.00 | 660.00 | 1,428,874 |
