Tel Aviv - Delayed Quote
ILA
Massivit 3D Printing Technologies Ltd (MSVT.TA)
34.00
+0.50
(+1.49%)
As of 10:52:45 AM 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 4, 2026
|
33.50 | 34.00 | 33.00 | 34.00 | 34.00 | 34,850 |
|
Nov 3, 2026
|
33.30 | 36.00 | 32.00 | 33.50 | 33.50 | 311,839 |
|
Nov 2, 2026
|
34.30 | 34.80 | 32.60 | 33.30 | 33.30 | 274,020 |
|
Oct 30, 2026
|
36.00 | 38.10 | 33.40 | 34.30 | 34.30 | 65,137 |
|
Oct 29, 2026
|
35.00 | 38.70 | 34.90 | 36.00 | 36.00 | 334,674 |
|
Oct 28, 2026
|
38.80 | 38.80 | 31.60 | 34.80 | 34.80 | 897,940 |
|
Oct 26, 2026
|
46.60 | 48.00 | 39.00 | 39.40 | 39.40 | 975,639 |
|
Oct 23, 2026
|
47.00 | 47.10 | 44.00 | 45.90 | 45.90 | 432,003 |
|
Oct 22, 2026
|
47.00 | 48.60 | 42.00 | 47.00 | 47.00 | 1,124,629 |
|
Oct 21, 2026
|
50.40 | 51.90 | 45.60 | 46.10 | 46.10 | 850,345 |
|
Oct 20, 2026
|
53.90 | 53.10 | 49.90 | 50.40 | 50.40 | 710,729 |
|
Oct 19, 2026
|
53.90 | 58.20 | 53.20 | 53.90 | 53.90 | 319,660 |
|
Oct 16, 2026
|
50.80 | 51.40 | 50.40 | 51.00 | 51.00 | 171,359 |
|
Oct 15, 2026
|
50.80 | 53.00 | 49.30 | 51.60 | 51.60 | 260,867 |
|
Oct 14, 2026
|
51.00 | 52.20 | 50.00 | 50.80 | 50.80 | 58,882 |
|
Oct 13, 2026
|
52.90 | 55.40 | 51.20 | 52.00 | 52.00 | 366,627 |
|
Oct 12, 2026
|
50.00 | 53.00 | 49.00 | 52.20 | 52.20 | 138,506 |
|
Oct 9, 2026
|
51.60 | 51.80 | 49.80 | 50.70 | 50.70 | 65,542 |
|
Oct 8, 2026
|
53.60 | 52.00 | 50.50 | 51.60 | 51.60 | 60,356 |
|
Oct 7, 2026
|
55.50 | 55.50 | 51.00 | 53.60 | 53.60 | 231,379 |
|
Oct 6, 2026
|
55.50 | 55.60 | 55.60 | 55.50 | 55.50 | 940 |
|
Oct 5, 2026
|
58.50 | 60.70 | 53.90 | 55.50 | 55.50 | 239,328 |
|
Oct 1, 2026
|
53.00 | 58.30 | 52.10 | 57.10 | 57.10 | 441,527 |
|
Sep 30, 2026
|
53.60 | 53.70 | 51.80 | 53.00 | 53.00 | 32,004 |
|
Sep 29, 2026
|
52.40 | 52.40 | 51.00 | 51.60 | 51.60 | 23,596 |
|
Sep 28, 2026
|
54.60 | 53.60 | 52.00 | 52.40 | 52.40 | 67,469 |
|
Sep 24, 2026
|
54.70 | 56.90 | 53.50 | 54.60 | 54.60 | 123,140 |
|
Sep 23, 2026
|
58.10 | 57.20 | 54.20 | 54.70 | 54.70 | 191,392 |
|
Sep 22, 2026
|
60.00 | 60.10 | 57.00 | 58.10 | 58.10 | 160,076 |
|
Sep 17, 2026
|
56.30 | 59.50 | 55.30 | 59.20 | 59.20 | 237,615 |
|
Sep 16, 2026
|
53.70 | 57.20 | 52.40 | 56.30 | 56.30 | 251,012 |
|
Sep 15, 2026
|
50.50 | 54.00 | 50.00 | 52.90 | 52.90 | 247,593 |
|
Sep 14, 2026
|
54.40 | 54.40 | 48.00 | 50.20 | 50.20 | 574,220 |
|
Sep 10, 2026
|
56.20 | 57.70 | 54.00 | 54.40 | 54.40 | 41,195 |
|
Sep 9, 2026
|
55.40 | 57.50 | 54.00 | 55.20 | 55.20 | 73,076 |
|
Sep 8, 2026
|
57.20 | 58.00 | 54.00 | 54.50 | 54.50 | 386,807 |
|
Sep 7, 2026
|
54.40 | 58.50 | 51.00 | 57.20 | 57.20 | 822,821 |
|
Sep 4, 2026
|
56.60 | 57.70 | 54.00 | 54.40 | 54.40 | 188,799 |
|
Sep 3, 2026
|
57.00 | 58.00 | 55.40 | 56.60 | 56.60 | 243,718 |
|
Sep 2, 2026
|
59.00 | 59.00 | 53.00 | 55.80 | 55.80 | 853,296 |
|
Sep 1, 2026
|
68.20 | 68.20 | 56.90 | 59.10 | 59.10 | 1,210,243 |
|
Aug 31, 2026
|
72.20 | 71.00 | 67.00 | 68.20 | 68.20 | 188,432 |
|
Aug 28, 2026
|
69.60 | 73.80 | 71.90 | 72.20 | 72.20 | 34,982 |
|
Aug 27, 2026
|
68.60 | 73.80 | 67.00 | 69.60 | 69.60 | 596,527 |
|
Aug 26, 2026
|
73.00 | 73.50 | 67.90 | 68.40 | 68.40 | 305,593 |
|
Aug 25, 2026
|
78.20 | 78.20 | 73.00 | 73.10 | 73.10 | 81,657 |
|
Aug 24, 2026
|
76.90 | 80.00 | 76.50 | 78.20 | 78.20 | 196,100 |
|
Aug 21, 2026
|
78.80 | 78.00 | 76.50 | 76.90 | 76.90 | 48,918 |
|
Aug 20, 2026
|
78.50 | 79.10 | 77.00 | 78.80 | 78.80 | 38,600 |
|
Aug 19, 2026
|
77.50 | 80.00 | 76.10 | 78.50 | 78.50 | 58,098 |
|
Aug 18, 2026
|
79.10 | 80.00 | 74.00 | 77.50 | 77.50 | 65,657 |
|
Aug 17, 2026
|
78.50 | 80.50 | 78.60 | 79.10 | 79.10 | 29,010 |
|
Aug 14, 2026
|
74.80 | 79.70 | 76.10 | 78.50 | 78.50 | 32,496 |
|
Aug 13, 2026
|
73.00 | 79.00 | 71.00 | 74.80 | 74.80 | 174,015 |
|
Aug 12, 2026
|
79.30 | 79.90 | 73.00 | 73.20 | 73.20 | 361,539 |
|
Aug 11, 2026
|
80.80 | 81.60 | 78.60 | 79.30 | 79.30 | 15,046 |
|
Aug 10, 2026
|
80.90 | 82.40 | 79.00 | 80.80 | 80.80 | 59,173 |
|
Aug 7, 2026
|
79.00 | 82.00 | 77.30 | 80.90 | 80.90 | 13,767 |
|
Aug 6, 2026
|
77.50 | 81.70 | 77.50 | 78.60 | 78.60 | 62,333 |
|
Aug 5, 2026
|
85.00 | 87.90 | 77.50 | 78.80 | 78.80 | 364,671 |
|
Aug 4, 2026
|
82.50 | 88.60 | 81.00 | 85.50 | 85.50 | 1,616,692 |
|
Aug 3, 2026
|
84.00 | 88.70 | 78.30 | 80.10 | 80.10 | 638,607 |
|
Jul 31, 2026
|
83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
|
Jul 30, 2026
|
83.40 | 83.40 | 80.00 | 83.00 | 83.00 | 95,948 |
|
Jul 29, 2026
|
84.40 | 84.40 | 81.30 | 83.40 | 83.40 | 2,720 |
|
Jul 28, 2026
|
85.90 | 86.00 | 84.30 | 84.40 | 84.40 | 12,240 |
|
Jul 27, 2026
|
87.10 | 88.20 | 84.00 | 85.90 | 85.90 | 34,310 |
|
Jul 24, 2026
|
87.70 | 89.60 | 86.10 | 87.10 | 87.10 | 30,481 |
|
Jul 22, 2026
|
85.50 | 89.00 | 86.00 | 86.10 | 86.10 | 118,666 |
|
Jul 21, 2026
|
88.20 | 88.90 | 83.50 | 85.50 | 85.50 | 39,709 |
|
Jul 20, 2026
|
83.50 | 88.30 | 83.50 | 86.60 | 86.60 | 115,674 |
|
Jul 17, 2026
|
81.60 | 83.90 | 82.20 | 83.50 | 83.50 | 10,725 |
|
Jul 16, 2026
|
81.10 | 81.90 | 77.50 | 81.60 | 81.60 | 125,770 |
|
Jul 15, 2026
|
84.00 | 85.50 | 80.00 | 81.10 | 81.10 | 81,080 |
|
Jul 14, 2026
|
84.00 | 86.40 | 82.90 | 84.00 | 84.00 | 31,601 |
|
Jul 13, 2026
|
85.00 | 88.00 | 81.50 | 82.80 | 82.80 | 135,553 |
|
Jul 10, 2026
|
87.60 | 89.20 | 84.00 | 85.00 | 85.00 | 65,992 |
|
Jul 9, 2026
|
94.40 | 94.40 | 88.00 | 89.20 | 89.20 | 194,225 |
|
Jul 8, 2026
|
100.40 | 101.00 | 90.00 | 93.40 | 93.40 | 699,363 |
|
Jul 7, 2026
|
90.00 | 103.00 | 88.40 | 100.40 | 100.40 | 1,468,642 |
|
Jul 6, 2026
|
87.00 | 87.90 | 82.50 | 86.10 | 86.10 | 156,373 |
|
Jul 3, 2026
|
78.30 | 82.90 | 78.00 | 81.70 | 81.70 | 141,358 |
|
Jul 2, 2026
|
80.60 | 80.50 | 76.00 | 78.30 | 78.30 | 84,125 |
|
Jul 1, 2026
|
84.00 | 86.80 | 79.50 | 80.60 | 80.60 | 277,517 |
|
Jun 30, 2026
|
70.50 | 83.00 | 71.00 | 80.90 | 80.90 | 903,524 |
|
Jun 29, 2026
|
70.20 | 72.50 | 69.00 | 70.50 | 70.50 | 59,687 |
|
Jun 26, 2026
|
72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
|
Jun 25, 2026
|
71.00 | 75.00 | 69.70 | 72.80 | 72.80 | 465,603 |
|
Jun 24, 2026
|
79.20 | 80.90 | 72.90 | 73.30 | 73.30 | 266,936 |
|
Jun 23, 2026
|
75.00 | 79.80 | 75.00 | 77.80 | 77.80 | 52,943 |
|
Jun 22, 2026
|
74.80 | 75.80 | 73.50 | 74.20 | 74.20 | 75,984 |
|
Jun 19, 2026
|
74.80 | 75.90 | 72.00 | 73.50 | 73.50 | 104,297 |
|
Jun 18, 2026
|
73.20 | 78.00 | 68.00 | 74.80 | 74.80 | 274,789 |
|
Jun 17, 2026
|
78.60 | 77.40 | 71.60 | 73.20 | 73.20 | 224,779 |
|
Jun 16, 2026
|
81.50 | 82.00 | 76.30 | 78.60 | 78.60 | 192,341 |
|
Jun 15, 2026
|
87.40 | 86.00 | 80.00 | 80.20 | 80.20 | 381,341 |
|
Jun 12, 2026
|
87.10 | 87.50 | 87.10 | 87.40 | 87.40 | 8,746 |
|
Jun 11, 2026
|
86.10 | 90.00 | 86.50 | 87.10 | 87.10 | 57,549 |
|
Jun 10, 2026
|
89.60 | 88.00 | 85.00 | 86.10 | 86.10 | 145,182 |
|
Jun 9, 2026
|
92.60 | 93.30 | 87.00 | 89.60 | 89.60 | 156,962 |
|
Jun 8, 2026
|
91.00 | 93.40 | 88.00 | 91.30 | 91.30 | 90,338 |
|
Jun 5, 2026
|
88.10 | 95.80 | 87.10 | 92.40 | 92.40 | 144,856 |
|
Jun 4, 2026
|
94.60 | 94.60 | 87.50 | 91.40 | 91.40 | 429,820 |
|
Jun 3, 2026
|
99.30 | 98.60 | 94.60 | 95.50 | 95.50 | 49,683 |
|
Jun 2, 2026
|
104.00 | 104.00 | 97.80 | 99.30 | 99.30 | 72,650 |
|
Jun 1, 2026
|
109.00 | 110.00 | 100.00 | 101.40 | 101.40 | 165,732 |
|
May 29, 2026
|
102.70 | 109.00 | 100.00 | 107.10 | 107.10 | 196,541 |
|
May 28, 2026
|
105.90 | 105.90 | 102.00 | 102.70 | 102.70 | 35,004 |
|
May 27, 2026
|
100.40 | 104.20 | 100.10 | 102.00 | 102.00 | 58,987 |
|
May 26, 2026
|
94.30 | 99.70 | 94.30 | 98.60 | 98.60 | 61,618 |
|
May 25, 2026
|
97.10 | 97.60 | 93.80 | 94.30 | 94.30 | 121,771 |
|
May 20, 2026
|
98.40 | 98.90 | 96.00 | 97.10 | 97.10 | 44,184 |
|
May 19, 2026
|
102.20 | 103.60 | 96.80 | 98.40 | 98.40 | 138,644 |
|
May 18, 2026
|
98.20 | 105.00 | 97.50 | 100.40 | 100.40 | 331,600 |
|
May 15, 2026
|
100.70 | 105.90 | 97.10 | 98.20 | 98.20 | 96,400 |
|
May 14, 2026
|
108.20 | 108.20 | 100.00 | 100.70 | 100.70 | 221,760 |
|
May 13, 2026
|
114.90 | 114.90 | 105.80 | 107.80 | 107.80 | 417,013 |
|
May 12, 2026
|
113.00 | 121.00 | 112.90 | 116.60 | 116.60 | 335,605 |
|
May 11, 2026
|
118.00 | 118.50 | 110.60 | 112.70 | 112.70 | 161,003 |
|
May 8, 2026
|
122.70 | 125.70 | 118.10 | 119.70 | 119.70 | 104,307 |
|
May 7, 2026
|
121.80 | 125.80 | 116.90 | 120.50 | 120.50 | 246,479 |
|
May 6, 2026
|
127.00 | 130.00 | 118.60 | 119.90 | 119.90 | 413,336 |
|
May 5, 2026
|
144.90 | 144.90 | 128.10 | 130.00 | 130.00 | 577,763 |
|
May 4, 2026
|
136.90 | 152.70 | 132.80 | 144.90 | 144.90 | 1,639,558 |
|
May 1, 2026
|
120.00 | 137.80 | 120.00 | 132.80 | 132.80 | 1,513,310 |
|
Apr 30, 2026
|
114.10 | 124.00 | 108.20 | 120.30 | 120.30 | 530,924 |
|
Apr 29, 2026
|
108.20 | 116.90 | 108.20 | 113.80 | 113.80 | 399,074 |
|
Apr 28, 2026
|
115.80 | 115.80 | 105.80 | 108.20 | 108.20 | 488,116 |
|
Apr 27, 2026
|
123.00 | 123.00 | 114.00 | 115.20 | 115.20 | 218,798 |
|
Apr 24, 2026
|
126.70 | 127.40 | 120.10 | 123.20 | 123.20 | 124,699 |
|
Apr 23, 2026
|
120.10 | 130.70 | 118.80 | 126.70 | 126.70 | 308,167 |
|
Apr 20, 2026
|
141.00 | 141.00 | 122.00 | 122.30 | 122.30 | 1,002,807 |
|
Apr 17, 2026
|
149.50 | 149.50 | 131.60 | 134.80 | 134.80 | 1,513,010 |
|
Apr 16, 2026
|
154.20 | 161.00 | 136.20 | 138.50 | 138.50 | 440,503 |
|
Apr 15, 2026
|
164.80 | 166.00 | 151.00 | 157.10 | 157.10 | 806,880 |
|
Apr 14, 2026
|
176.70 | 179.60 | 160.70 | 166.20 | 166.20 | 425,338 |
|
Apr 13, 2026
|
185.30 | 195.00 | 175.30 | 176.70 | 176.70 | 466,422 |
|
Apr 10, 2026
|
197.00 | 214.80 | 183.60 | 185.30 | 185.30 | 655,580 |
|
Apr 9, 2026
|
199.00 | 200.00 | 175.00 | 193.50 | 193.50 | 1,422,247 |
|
Apr 6, 2026
|
181.00 | 244.80 | 170.00 | 217.60 | 217.60 | 3,197,586 |
|
Apr 3, 2026
|
94.00 | 157.00 | 90.20 | 154.10 | 154.10 | 1,438,806 |
|
Mar 31, 2026
|
133.50 | 133.50 | 103.00 | 105.50 | 105.50 | 658,297 |
|
Mar 30, 2026
|
88.00 | 150.00 | 88.00 | 133.50 | 133.50 | 890,513 |
|
Mar 27, 2026
|
88.00 | 87.00 | 83.50 | 86.30 | 86.30 | 1,790 |
|
Mar 26, 2026
|
85.30 | 90.00 | 87.70 | 88.00 | 88.00 | 14,222 |
|
Mar 25, 2026
|
82.50 | 86.20 | 84.20 | 85.30 | 85.30 | 25,001 |
|
Mar 24, 2026
|
83.60 | 83.60 | 81.10 | 82.50 | 82.50 | 45,849 |
|
Mar 23, 2026
|
92.00 | 90.00 | 83.00 | 83.40 | 83.40 | 133,058 |
|
Mar 20, 2026
|
91.80 | 93.90 | 91.30 | 92.00 | 92.00 | 21,852 |
|
Mar 19, 2026
|
88.30 | 94.00 | 87.00 | 91.80 | 91.80 | 44,616 |
|
Mar 18, 2026
|
85.50 | 95.00 | 84.90 | 88.30 | 88.30 | 261,392 |
|
Mar 17, 2026
|
88.30 | 88.50 | 84.00 | 85.50 | 85.50 | 115,237 |
|
Mar 16, 2026
|
88.10 | 93.00 | 85.70 | 88.30 | 88.30 | 237,080 |
|
Mar 13, 2026
|
91.50 | 91.50 | 85.60 | 88.10 | 88.10 | 43,565 |
|
Mar 12, 2026
|
80.60 | 93.00 | 81.90 | 91.50 | 91.50 | 194,083 |
|
Mar 11, 2026
|
85.00 | 85.60 | 80.00 | 80.60 | 80.60 | 56,678 |
|
Mar 10, 2026
|
82.90 | 89.00 | 82.90 | 85.00 | 85.00 | 7,895 |
|
Mar 9, 2026
|
86.80 | 86.80 | 82.30 | 82.90 | 82.90 | 73,268 |
|
Mar 6, 2026
|
87.00 | 87.00 | 86.60 | 86.80 | 86.80 | 8,682 |
|
Mar 5, 2026
|
90.70 | 90.70 | 85.00 | 86.10 | 86.10 | 121,942 |
|
Mar 4, 2026
|
90.10 | 90.10 | 87.60 | 89.10 | 89.10 | 40,790 |
|
Mar 2, 2026
|
91.00 | 93.00 | 90.00 | 90.10 | 90.10 | 139,986 |
|
Feb 27, 2026
|
94.60 | 96.00 | 84.50 | 85.30 | 85.30 | 83,490 |
|
Feb 26, 2026
|
80.00 | 97.50 | 76.80 | 93.00 | 93.00 | 619,595 |
|
Feb 25, 2026
|
82.80 | 90.00 | 77.50 | 80.00 | 80.00 | 86,065 |
|
Feb 24, 2026
|
87.60 | 87.60 | 82.00 | 82.80 | 82.80 | 91,392 |
|
Feb 23, 2026
|
94.00 | 94.00 | 87.80 | 89.20 | 89.20 | 126,508 |
|
Feb 20, 2026
|
88.60 | 95.30 | 85.50 | 94.00 | 94.00 | 90,509 |
|
Feb 19, 2026
|
90.80 | 94.90 | 87.50 | 88.60 | 88.60 | 147,773 |
|
Feb 18, 2026
|
97.40 | 97.40 | 90.00 | 90.80 | 90.80 | 96,673 |
|
Feb 17, 2026
|
100.00 | 101.80 | 93.40 | 97.40 | 97.40 | 392,591 |
|
Feb 16, 2026
|
90.70 | 118.00 | 90.70 | 101.80 | 101.80 | 1,393,714 |
|
Feb 13, 2026
|
84.50 | 89.10 | 84.30 | 85.90 | 85.90 | 41,437 |
|
Feb 12, 2026
|
89.40 | 89.80 | 83.20 | 84.50 | 84.50 | 65,230 |
|
Feb 11, 2026
|
93.60 | 94.10 | 88.00 | 89.40 | 89.40 | 114,099 |
|
Feb 10, 2026
|
96.90 | 96.90 | 93.30 | 93.60 | 93.60 | 19,161 |
|
Feb 9, 2026
|
98.50 | 100.00 | 92.00 | 96.90 | 96.90 | 110,127 |
|
Feb 6, 2026
|
100.30 | 99.00 | 98.00 | 98.50 | 98.50 | 23,849 |
|
Feb 5, 2026
|
103.90 | 103.90 | 99.00 | 100.30 | 100.30 | 120,450 |
|
Feb 4, 2026
|
105.40 | 107.50 | 94.00 | 98.10 | 98.10 | 208,437 |
|
Feb 3, 2026
|
98.50 | 114.00 | 96.60 | 107.40 | 107.40 | 448,083 |
|
Feb 2, 2026
|
97.00 | 100.90 | 88.10 | 97.00 | 97.00 | 210,987 |
|
Jan 30, 2026
|
111.00 | 118.00 | 96.00 | 99.40 | 99.40 | 131,396 |
|
Jan 29, 2026
|
121.90 | 127.00 | 106.00 | 110.90 | 110.90 | 354,703 |
|
Jan 28, 2026
|
128.00 | 140.00 | 101.20 | 120.90 | 120.90 | 2,385,320 |
|
Jan 27, 2026
|
72.20 | 120.00 | 72.60 | 117.90 | 117.90 | 1,637,358 |
|
Jan 26, 2026
|
70.40 | 73.00 | 71.30 | 72.20 | 72.20 | 15,998 |
|
Jan 23, 2026
|
70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
|
Jan 22, 2026
|
70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
|
Jan 21, 2026
|
70.20 | 70.60 | 70.50 | 70.40 | 70.40 | 1,758 |
|
Jan 20, 2026
|
73.20 | 71.00 | 69.00 | 70.20 | 70.20 | 7,006 |
|
Jan 19, 2026
|
74.70 | 73.40 | 73.20 | 73.20 | 73.20 | 27,266 |
|
Jan 16, 2026
|
74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
|
Jan 15, 2026
|
74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
|
Jan 14, 2026
|
74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
|
Jan 13, 2026
|
74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
|
Jan 12, 2026
|
72.40 | 75.70 | 72.60 | 74.70 | 74.70 | 45,833 |
|
Jan 9, 2026
|
72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
|
Jan 8, 2026
|
70.90 | 74.50 | 73.30 | 72.40 | 72.40 | 1,380 |
|
Jan 7, 2026
|
70.40 | 71.20 | 70.80 | 70.90 | 70.90 | 13,458 |
|
Jan 6, 2026
|
69.70 | 70.70 | 69.70 | 70.40 | 70.40 | 17,683 |
|
Jan 5, 2026
|
74.00 | 77.70 | 66.70 | 69.70 | 69.70 | 114,235 |
|
Jan 1, 2026
|
72.00 | 74.00 | 74.00 | 74.00 | 74.00 | 5,000 |
|
Dec 31, 2025
|
70.40 | 72.50 | 70.40 | 72.00 | 72.00 | 42,403 |
|
Dec 30, 2025
|
74.10 | 72.00 | 71.50 | 71.70 | 71.70 | 12,566 |
|
Dec 29, 2025
|
73.90 | 74.90 | 72.90 | 74.10 | 74.10 | 51,312 |
|
Dec 25, 2025
|
69.20 | 69.50 | 69.20 | 69.30 | 69.30 | 51,382 |
|
Dec 24, 2025
|
70.30 | 69.30 | 69.10 | 69.20 | 69.20 | 9,004 |
|
Dec 23, 2025
|
70.50 | 71.00 | 69.10 | 70.30 | 70.30 | 22,640 |
|
Dec 22, 2025
|
72.90 | 71.70 | 69.20 | 70.10 | 70.10 | 48,160 |
|
Dec 18, 2025
|
73.10 | 73.80 | 71.70 | 72.70 | 72.70 | 43,000 |
|
Dec 17, 2025
|
72.90 | 73.10 | 73.10 | 73.10 | 73.10 | 9,673 |
|
Dec 16, 2025
|
73.80 | 74.20 | 72.50 | 72.90 | 72.90 | 27,739 |
|
Dec 15, 2025
|
73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
|
Dec 11, 2025
|
75.90 | 74.50 | 73.00 | 73.80 | 73.80 | 55,954 |
|
Dec 10, 2025
|
80.00 | 81.00 | 74.00 | 75.90 | 75.90 | 84,811 |
|
Dec 9, 2025
|
81.20 | 79.00 | 79.00 | 81.00 | 81.00 | 211 |
|
Dec 8, 2025
|
81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
|
Dec 4, 2025
|
75.30 | 85.00 | 76.80 | 82.20 | 82.20 | 25,231 |
|
Dec 3, 2025
|
74.00 | 77.50 | 74.00 | 75.30 | 75.30 | 51,346 |
|
Dec 2, 2025
|
74.20 | 76.40 | 74.50 | 74.80 | 74.80 | 66,621 |
|
Dec 1, 2025
|
74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
|
Nov 27, 2025
|
78.00 | 77.50 | 77.50 | 77.50 | 77.50 | 13,000 |
|
Nov 26, 2025
|
78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
|
Nov 25, 2025
|
74.70 | 78.00 | 74.70 | 78.00 | 78.00 | 3,268 |
|
Nov 24, 2025
|
75.70 | 78.90 | 74.30 | 74.70 | 74.70 | 20,214 |
|
Nov 20, 2025
|
76.60 | 78.80 | 78.80 | 78.80 | 78.80 | 5,875 |
|
Nov 19, 2025
|
77.10 | 76.90 | 76.00 | 76.60 | 76.60 | 45,464 |
|
Nov 18, 2025
|
77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
|
Nov 17, 2025
|
79.50 | 79.80 | 76.10 | 77.10 | 77.10 | 67,112 |
|
Nov 13, 2025
|
81.40 | 89.00 | 72.00 | 79.90 | 79.90 | 88,566 |
|
Nov 12, 2025
|
79.20 | 84.00 | 81.50 | 82.90 | 82.90 | 8,907 |
|
Nov 11, 2025
|
78.00 | 80.40 | 78.10 | 79.20 | 79.20 | 22,673 |
|
Nov 10, 2025
|
76.50 | 78.70 | 71.00 | 78.00 | 78.00 | 142,953 |
|
Nov 6, 2025
|
80.50 | 80.80 | 74.00 | 76.50 | 76.50 | 45,195 |
|
Nov 5, 2025
|
80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 23,416 |
|
Nov 4, 2025
|
83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
