Tel Aviv - Delayed Quote
ILA
O.Y. Nofar Energy Ltd (NOFR.TA)
13,090.00
-510.00
(-3.75%)
At close: October 30 at 1:49:00 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
|
13,490.00 | 13,730.00 | 13,090.00 | 13,090.00 | 13,090.00 | 99,140 |
|
Oct 29, 2026
|
13,740.00 | 13,930.00 | 13,400.00 | 13,600.00 | 13,600.00 | 141,404 |
|
Oct 28, 2026
|
14,390.00 | 14,390.00 | 13,580.00 | 13,740.00 | 13,740.00 | 170,056 |
|
Oct 26, 2026
|
14,000.00 | 14,590.00 | 13,930.00 | 14,390.00 | 14,390.00 | 174,408 |
|
Oct 23, 2026
|
14,340.00 | 14,430.00 | 13,820.00 | 14,100.00 | 14,100.00 | 109,517 |
|
Oct 22, 2026
|
14,480.00 | 14,900.00 | 14,150.00 | 14,420.00 | 14,420.00 | 172,850 |
|
Oct 21, 2026
|
13,900.00 | 14,580.00 | 13,710.00 | 14,480.00 | 14,480.00 | 133,985 |
|
Oct 20, 2026
|
13,680.00 | 14,120.00 | 13,400.00 | 13,900.00 | 13,900.00 | 112,492 |
|
Oct 19, 2026
|
14,530.00 | 14,650.00 | 13,600.00 | 13,680.00 | 13,680.00 | 194,044 |
|
Oct 16, 2026
|
14,610.00 | 15,230.00 | 14,510.00 | 14,510.00 | 14,510.00 | 386,538 |
|
Oct 15, 2026
|
14,300.00 | 14,770.00 | 13,820.00 | 14,330.00 | 14,330.00 | 133,156 |
|
Oct 14, 2026
|
14,370.00 | 14,830.00 | 14,190.00 | 14,370.00 | 14,370.00 | 169,506 |
|
Oct 13, 2026
|
13,780.00 | 14,380.00 | 13,630.00 | 14,250.00 | 14,250.00 | 151,972 |
|
Oct 12, 2026
|
13,300.00 | 13,940.00 | 13,290.00 | 13,780.00 | 13,780.00 | 141,983 |
|
Oct 9, 2026
|
13,260.00 | 13,700.00 | 13,190.00 | 13,300.00 | 13,300.00 | 110,104 |
|
Oct 8, 2026
|
13,000.00 | 13,510.00 | 12,790.00 | 13,290.00 | 13,290.00 | 192,666 |
|
Oct 7, 2026
|
13,520.00 | 13,930.00 | 12,790.00 | 13,000.00 | 13,000.00 | 152,366 |
|
Oct 6, 2026
|
13,500.00 | 13,940.00 | 13,040.00 | 13,520.00 | 13,520.00 | 165,462 |
|
Oct 5, 2026
|
14,060.00 | 14,820.00 | 13,380.00 | 13,500.00 | 13,500.00 | 171,984 |
|
Oct 1, 2026
|
14,380.00 | 14,520.00 | 13,340.00 | 13,990.00 | 13,990.00 | 250,166 |
|
Sep 30, 2026
|
14,280.00 | 14,490.00 | 13,750.00 | 14,270.00 | 14,270.00 | 245,507 |
|
Sep 29, 2026
|
15,040.00 | 15,050.00 | 14,240.00 | 14,280.00 | 14,280.00 | 110,385 |
|
Sep 28, 2026
|
14,660.00 | 15,120.00 | 14,570.00 | 14,940.00 | 14,940.00 | 99,285 |
|
Sep 24, 2026
|
15,410.00 | 15,410.00 | 14,460.00 | 14,750.00 | 14,750.00 | 234,287 |
|
Sep 23, 2026
|
15,200.00 | 16,310.00 | 14,950.00 | 15,630.00 | 15,630.00 | 315,479 |
|
Sep 22, 2026
|
16,420.00 | 16,500.00 | 15,780.00 | 15,810.00 | 15,810.00 | 100,207 |
|
Sep 17, 2026
|
15,450.00 | 16,300.00 | 15,200.00 | 15,940.00 | 15,940.00 | 258,603 |
|
Sep 16, 2026
|
15,500.00 | 15,960.00 | 15,200.00 | 15,200.00 | 15,200.00 | 233,510 |
|
Sep 15, 2026
|
16,750.00 | 16,760.00 | 15,200.00 | 15,200.00 | 15,200.00 | 199,215 |
|
Sep 14, 2026
|
17,000.00 | 17,240.00 | 16,580.00 | 16,750.00 | 16,750.00 | 81,888 |
|
Sep 10, 2026
|
17,620.00 | 17,740.00 | 17,060.00 | 17,250.00 | 17,250.00 | 72,468 |
|
Sep 9, 2026
|
17,750.00 | 18,180.00 | 17,420.00 | 17,500.00 | 17,500.00 | 104,198 |
|
Sep 8, 2026
|
17,900.00 | 17,920.00 | 17,090.00 | 17,670.00 | 17,670.00 | 122,420 |
|
Sep 7, 2026
|
18,590.00 | 18,760.00 | 17,660.00 | 17,900.00 | 17,900.00 | 86,929 |
|
Sep 4, 2026
|
17,160.00 | 18,430.00 | 17,150.00 | 18,400.00 | 18,400.00 | 121,589 |
|
Sep 3, 2026
|
17,160.00 | 17,260.00 | 16,710.00 | 17,160.00 | 17,160.00 | 113,326 |
|
Sep 2, 2026
|
16,380.00 | 17,420.00 | 16,220.00 | 17,160.00 | 17,160.00 | 201,373 |
|
Sep 1, 2026
|
16,570.00 | 17,000.00 | 16,160.00 | 16,520.00 | 16,520.00 | 179,229 |
|
Aug 31, 2026
|
16,650.00 | 16,650.00 | 16,140.00 | 16,570.00 | 16,570.00 | 102,372 |
|
Aug 28, 2026
|
16,800.00 | 16,920.00 | 16,090.00 | 16,600.00 | 16,600.00 | 139,952 |
|
Aug 27, 2026
|
17,050.00 | 17,420.00 | 16,690.00 | 17,000.00 | 17,000.00 | 86,452 |
|
Aug 26, 2026
|
17,060.00 | 17,060.00 | 16,040.00 | 16,850.00 | 16,850.00 | 135,572 |
|
Aug 25, 2026
|
17,110.00 | 17,480.00 | 16,560.00 | 17,060.00 | 17,060.00 | 124,195 |
|
Aug 24, 2026
|
18,240.00 | 18,240.00 | 17,110.00 | 17,110.00 | 17,110.00 | 110,257 |
|
Aug 21, 2026
|
18,700.00 | 19,090.00 | 18,010.00 | 18,240.00 | 18,240.00 | 107,227 |
|
Aug 20, 2026
|
18,000.00 | 19,440.00 | 18,000.00 | 18,800.00 | 18,800.00 | 213,578 |
|
Aug 19, 2026
|
18,720.00 | 18,720.00 | 17,660.00 | 17,800.00 | 17,800.00 | 70,992 |
|
Aug 18, 2026
|
18,280.00 | 18,640.00 | 17,400.00 | 18,280.00 | 18,280.00 | 80,760 |
|
Aug 17, 2026
|
19,010.00 | 19,650.00 | 18,180.00 | 18,280.00 | 18,280.00 | 71,722 |
|
Aug 14, 2026
|
20,100.00 | 20,100.00 | 18,680.00 | 19,010.00 | 19,010.00 | 179,473 |
|
Aug 13, 2026
|
18,700.00 | 20,300.00 | 18,560.00 | 20,100.00 | 20,100.00 | 221,979 |
|
Aug 12, 2026
|
18,500.00 | 18,820.00 | 18,010.00 | 18,700.00 | 18,700.00 | 83,236 |
|
Aug 11, 2026
|
17,520.00 | 18,290.00 | 16,950.00 | 18,250.00 | 18,250.00 | 81,192 |
|
Aug 10, 2026
|
17,760.00 | 18,190.00 | 17,380.00 | 17,520.00 | 17,520.00 | 135,029 |
|
Aug 7, 2026
|
17,350.00 | 18,180.00 | 17,350.00 | 17,750.00 | 17,750.00 | 96,713 |
|
Aug 6, 2026
|
17,210.00 | 17,940.00 | 16,660.00 | 17,330.00 | 17,330.00 | 1,233,195 |
|
Aug 5, 2026
|
18,300.00 | 18,300.00 | 16,850.00 | 16,990.00 | 16,990.00 | 198,200 |
|
Aug 4, 2026
|
17,650.00 | 18,490.00 | 17,300.00 | 17,950.00 | 17,950.00 | 180,035 |
|
Aug 3, 2026
|
17,900.00 | 17,930.00 | 17,260.00 | 17,520.00 | 17,520.00 | 140,880 |
|
Jul 31, 2026
|
18,490.00 | 18,660.00 | 18,000.00 | 18,000.00 | 18,000.00 | 82,929 |
|
Jul 30, 2026
|
17,900.00 | 18,400.00 | 17,550.00 | 18,370.00 | 18,370.00 | 142,043 |
|
Jul 29, 2026
|
18,710.00 | 18,750.00 | 17,500.00 | 17,900.00 | 17,900.00 | 400,658 |
|
Jul 28, 2026
|
20,120.00 | 20,150.00 | 18,850.00 | 18,980.00 | 18,980.00 | 132,826 |
|
Jul 27, 2026
|
20,740.00 | 21,470.00 | 20,120.00 | 20,120.00 | 20,120.00 | 70,807 |
|
Jul 24, 2026
|
21,160.00 | 21,610.00 | 20,600.00 | 20,600.00 | 20,600.00 | 164,939 |
|
Jul 22, 2026
|
21,490.00 | 22,000.00 | 21,350.00 | 21,840.00 | 21,840.00 | 63,181 |
|
Jul 21, 2026
|
21,730.00 | 22,590.00 | 21,400.00 | 21,400.00 | 21,400.00 | 70,180 |
|
Jul 20, 2026
|
21,200.00 | 21,730.00 | 20,670.00 | 21,120.00 | 21,120.00 | 52,868 |
|
Jul 17, 2026
|
21,630.00 | 21,630.00 | 20,720.00 | 21,200.00 | 21,200.00 | 59,384 |
|
Jul 16, 2026
|
21,280.00 | 21,910.00 | 20,880.00 | 21,630.00 | 21,630.00 | 60,183 |
|
Jul 15, 2026
|
21,190.00 | 21,800.00 | 20,500.00 | 21,280.00 | 21,280.00 | 125,630 |
|
Jul 14, 2026
|
20,910.00 | 21,800.00 | 20,580.00 | 20,960.00 | 20,960.00 | 98,701 |
|
Jul 13, 2026
|
21,250.00 | 21,610.00 | 20,670.00 | 20,910.00 | 20,910.00 | 80,612 |
|
Jul 10, 2026
|
21,660.00 | 21,870.00 | 20,500.00 | 21,410.00 | 21,410.00 | 110,539 |
|
Jul 9, 2026
|
22,790.00 | 22,880.00 | 21,630.00 | 21,660.00 | 21,660.00 | 150,316 |
|
Jul 8, 2026
|
23,850.00 | 23,850.00 | 22,310.00 | 22,790.00 | 22,790.00 | 237,191 |
|
Jul 7, 2026
|
24,390.00 | 24,390.00 | 22,440.00 | 23,860.00 | 23,860.00 | 289,377 |
|
Jul 6, 2026
|
24,120.00 | 24,740.00 | 23,140.00 | 24,720.00 | 24,720.00 | 175,615 |
|
Jul 3, 2026
|
23,010.00 | 24,300.00 | 21,880.00 | 24,140.00 | 24,140.00 | 103,982 |
|
Jul 2, 2026
|
22,900.00 | 23,120.00 | 21,760.00 | 22,940.00 | 22,940.00 | 376,043 |
|
Jul 1, 2026
|
21,260.00 | 23,060.00 | 21,040.00 | 22,900.00 | 22,900.00 | 397,704 |
|
Jun 30, 2026
|
21,530.00 | 21,710.00 | 20,600.00 | 20,770.00 | 20,770.00 | 88,660 |
|
Jun 29, 2026
|
21,870.00 | 23,560.00 | 21,310.00 | 21,310.00 | 21,310.00 | 157,321 |
|
Jun 26, 2026
|
21,110.00 | 21,110.00 | 21,110.00 | 21,110.00 | 21,110.00 | - |
|
Jun 25, 2026
|
21,000.00 | 22,110.00 | 21,000.00 | 21,110.00 | 21,110.00 | 158,227 |
|
Jun 24, 2026
|
20,580.00 | 21,090.00 | 20,230.00 | 20,890.00 | 20,890.00 | 100,441 |
|
Jun 23, 2026
|
19,500.00 | 20,560.00 | 19,270.00 | 20,390.00 | 20,390.00 | 75,691 |
|
Jun 22, 2026
|
21,100.00 | 21,380.00 | 20,050.00 | 20,060.00 | 20,060.00 | 96,728 |
|
Jun 19, 2026
|
19,980.00 | 21,170.00 | 19,850.00 | 20,630.00 | 20,630.00 | 207,149 |
|
Jun 18, 2026
|
19,490.00 | 20,390.00 | 18,640.00 | 19,980.00 | 19,980.00 | 144,994 |
|
Jun 17, 2026
|
20,450.00 | 20,630.00 | 18,820.00 | 19,500.00 | 19,500.00 | 270,306 |
|
Jun 16, 2026
|
21,200.00 | 21,200.00 | 19,860.00 | 20,450.00 | 20,450.00 | 251,139 |
|
Jun 15, 2026
|
22,830.00 | 23,250.00 | 20,970.00 | 21,200.00 | 21,200.00 | 108,168 |
|
Jun 12, 2026
|
22,310.00 | 22,850.00 | 21,800.00 | 22,460.00 | 22,460.00 | 201,172 |
|
Jun 11, 2026
|
22,620.00 | 23,180.00 | 20,860.00 | 22,140.00 | 22,140.00 | 153,896 |
|
Jun 10, 2026
|
23,980.00 | 23,980.00 | 22,080.00 | 22,620.00 | 22,620.00 | 165,194 |
|
Jun 9, 2026
|
23,450.00 | 24,830.00 | 23,400.00 | 24,220.00 | 24,220.00 | 91,730 |
|
Jun 8, 2026
|
23,070.00 | 24,070.00 | 22,310.00 | 23,530.00 | 23,530.00 | 108,863 |
|
Jun 5, 2026
|
23,750.00 | 23,790.00 | 22,840.00 | 23,790.00 | 23,790.00 | 86,626 |
|
Jun 4, 2026
|
23,560.00 | 23,990.00 | 21,990.00 | 23,750.00 | 23,750.00 | 123,693 |
|
Jun 3, 2026
|
23,870.00 | 24,100.00 | 22,100.00 | 23,400.00 | 23,400.00 | 227,773 |
|
Jun 2, 2026
|
26,340.00 | 27,260.00 | 23,450.00 | 23,870.00 | 23,870.00 | 323,490 |
|
Jun 1, 2026
|
28,870.00 | 29,270.00 | 26,000.00 | 26,340.00 | 26,340.00 | 159,540 |
|
May 29, 2026
|
26,740.00 | 28,870.00 | 26,740.00 | 28,140.00 | 28,140.00 | 255,206 |
|
May 28, 2026
|
26,410.00 | 26,990.00 | 25,730.00 | 26,530.00 | 26,530.00 | 164,031 |
|
May 27, 2026
|
23,100.00 | 26,690.00 | 22,480.00 | 26,410.00 | 26,410.00 | 665,932 |
|
May 26, 2026
|
23,670.00 | 24,200.00 | 22,320.00 | 22,680.00 | 22,680.00 | 161,462 |
|
May 25, 2026
|
22,320.00 | 23,540.00 | 22,220.00 | 23,050.00 | 23,050.00 | 140,279 |
|
May 20, 2026
|
21,480.00 | 22,120.00 | 21,260.00 | 21,790.00 | 21,790.00 | 126,613 |
|
May 19, 2026
|
22,490.00 | 23,260.00 | 21,480.00 | 21,480.00 | 21,480.00 | 166,468 |
|
May 18, 2026
|
24,500.00 | 24,500.00 | 22,600.00 | 22,800.00 | 22,800.00 | 187,262 |
|
May 15, 2026
|
26,440.00 | 26,450.00 | 24,160.00 | 24,650.00 | 24,650.00 | 183,607 |
|
May 14, 2026
|
25,610.00 | 26,760.00 | 25,410.00 | 26,440.00 | 26,440.00 | 178,404 |
|
May 13, 2026
|
24,980.00 | 26,070.00 | 24,900.00 | 25,330.00 | 25,330.00 | 145,149 |
|
May 12, 2026
|
24,610.00 | 25,190.00 | 24,020.00 | 24,920.00 | 24,920.00 | 113,738 |
|
May 11, 2026
|
23,600.00 | 24,880.00 | 23,220.00 | 24,650.00 | 24,650.00 | 160,770 |
|
May 8, 2026
|
22,540.00 | 23,760.00 | 21,930.00 | 23,520.00 | 23,520.00 | 116,448 |
|
May 7, 2026
|
21,300.00 | 22,560.00 | 20,880.00 | 22,560.00 | 22,560.00 | 787,431 |
|
May 6, 2026
|
20,060.00 | 21,340.00 | 20,060.00 | 21,280.00 | 21,280.00 | 132,246 |
|
May 5, 2026
|
19,350.00 | 19,980.00 | 18,910.00 | 19,950.00 | 19,950.00 | 194,932 |
|
May 4, 2026
|
19,320.00 | 19,620.00 | 18,790.00 | 19,350.00 | 19,350.00 | 177,832 |
|
May 1, 2026
|
18,650.00 | 19,350.00 | 18,630.00 | 19,230.00 | 19,230.00 | 77,886 |
|
Apr 30, 2026
|
18,880.00 | 19,080.00 | 18,380.00 | 18,590.00 | 18,590.00 | 125,060 |
|
Apr 29, 2026
|
19,260.00 | 19,830.00 | 18,830.00 | 18,880.00 | 18,880.00 | 207,484 |
|
Apr 28, 2026
|
19,000.00 | 19,710.00 | 18,850.00 | 19,260.00 | 19,260.00 | 116,755 |
|
Apr 27, 2026
|
17,850.00 | 18,930.00 | 17,760.00 | 18,910.00 | 18,910.00 | 144,775 |
|
Apr 24, 2026
|
17,500.00 | 18,020.00 | 17,460.00 | 17,850.00 | 17,850.00 | 84,266 |
|
Apr 23, 2026
|
16,700.00 | 17,680.00 | 16,500.00 | 17,650.00 | 17,650.00 | 120,564 |
|
Apr 20, 2026
|
15,670.00 | 16,860.00 | 14,990.00 | 16,710.00 | 16,710.00 | 180,127 |
|
Apr 17, 2026
|
15,560.00 | 16,050.00 | 15,190.00 | 15,190.00 | 15,190.00 | 702,606 |
|
Apr 16, 2026
|
15,750.00 | 15,960.00 | 15,130.00 | 15,260.00 | 15,260.00 | 88,262 |
|
Apr 15, 2026
|
15,730.00 | 15,900.00 | 15,510.00 | 15,700.00 | 15,700.00 | 76,380 |
|
Apr 14, 2026
|
15,800.00 | 16,120.00 | 15,640.00 | 15,750.00 | 15,750.00 | 92,620 |
|
Apr 13, 2026
|
15,750.00 | 16,200.00 | 15,370.00 | 15,750.00 | 15,750.00 | 160,632 |
|
Apr 10, 2026
|
15,440.00 | 16,080.00 | 15,420.00 | 15,750.00 | 15,750.00 | 101,460 |
|
Apr 9, 2026
|
14,990.00 | 15,590.00 | 14,990.00 | 15,440.00 | 15,440.00 | 141,215 |
|
Apr 6, 2026
|
14,440.00 | 15,080.00 | 14,370.00 | 14,990.00 | 14,990.00 | 67,304 |
|
Apr 3, 2026
|
14,990.00 | 15,230.00 | 14,370.00 | 14,440.00 | 14,440.00 | 102,032 |
|
Mar 31, 2026
|
15,670.00 | 15,920.00 | 14,620.00 | 14,990.00 | 14,990.00 | 131,679 |
|
Mar 30, 2026
|
15,500.00 | 15,760.00 | 15,060.00 | 15,670.00 | 15,670.00 | 113,245 |
|
Mar 27, 2026
|
15,900.00 | 16,140.00 | 15,270.00 | 15,670.00 | 15,670.00 | 68,052 |
|
Mar 26, 2026
|
15,630.00 | 16,170.00 | 15,370.00 | 16,140.00 | 16,140.00 | 73,186 |
|
Mar 25, 2026
|
16,720.00 | 16,900.00 | 15,580.00 | 15,630.00 | 15,630.00 | 79,207 |
|
Mar 24, 2026
|
16,850.00 | 16,920.00 | 16,400.00 | 16,720.00 | 16,720.00 | 49,460 |
|
Mar 23, 2026
|
16,810.00 | 17,410.00 | 16,220.00 | 16,840.00 | 16,840.00 | 86,692 |
|
Mar 20, 2026
|
16,850.00 | 17,950.00 | 16,690.00 | 16,940.00 | 16,940.00 | 146,951 |
|
Mar 19, 2026
|
17,010.00 | 17,220.00 | 16,530.00 | 16,750.00 | 16,750.00 | 29,665 |
|
Mar 18, 2026
|
16,850.00 | 17,320.00 | 16,600.00 | 17,150.00 | 17,150.00 | 51,171 |
|
Mar 17, 2026
|
16,220.00 | 16,850.00 | 15,670.00 | 16,850.00 | 16,850.00 | 102,769 |
|
Mar 16, 2026
|
15,960.00 | 16,490.00 | 15,530.00 | 16,220.00 | 16,220.00 | 62,133 |
|
Mar 13, 2026
|
16,010.00 | 16,270.00 | 15,680.00 | 15,960.00 | 15,960.00 | 24,936 |
|
Mar 12, 2026
|
16,620.00 | 16,630.00 | 15,840.00 | 16,010.00 | 16,010.00 | 58,602 |
|
Mar 11, 2026
|
15,830.00 | 16,800.00 | 14,760.00 | 16,620.00 | 16,620.00 | 120,814 |
|
Mar 10, 2026
|
17,380.00 | 17,400.00 | 15,830.00 | 15,830.00 | 15,830.00 | 94,812 |
|
Mar 9, 2026
|
17,800.00 | 17,800.00 | 16,700.00 | 17,060.00 | 17,060.00 | 86,855 |
|
Mar 6, 2026
|
17,400.00 | 18,090.00 | 17,180.00 | 17,950.00 | 17,950.00 | 37,318 |
|
Mar 5, 2026
|
16,830.00 | 17,580.00 | 16,830.00 | 17,400.00 | 17,400.00 | 126,000 |
|
Mar 4, 2026
|
17,910.00 | 17,910.00 | 16,830.00 | 16,830.00 | 16,830.00 | 93,322 |
|
Mar 2, 2026
|
16,880.00 | 17,580.00 | 16,860.00 | 17,200.00 | 17,200.00 | 107,808 |
|
Feb 27, 2026
|
16,450.00 | 16,860.00 | 15,140.00 | 16,600.00 | 16,600.00 | 100,099 |
|
Feb 26, 2026
|
16,870.00 | 16,960.00 | 15,950.00 | 16,450.00 | 16,450.00 | 110,924 |
|
Feb 25, 2026
|
16,600.00 | 16,970.00 | 16,130.00 | 16,850.00 | 16,850.00 | 96,921 |
|
Feb 24, 2026
|
16,450.00 | 16,740.00 | 16,300.00 | 16,470.00 | 16,470.00 | 62,894 |
|
Feb 23, 2026
|
16,690.00 | 16,770.00 | 16,280.00 | 16,470.00 | 16,470.00 | 53,388 |
|
Feb 20, 2026
|
17,200.00 | 17,200.00 | 16,190.00 | 16,690.00 | 16,690.00 | 125,297 |
|
Feb 19, 2026
|
17,520.00 | 17,520.00 | 16,620.00 | 16,910.00 | 16,910.00 | 80,854 |
|
Feb 18, 2026
|
17,270.00 | 17,850.00 | 17,190.00 | 17,520.00 | 17,520.00 | 73,920 |
|
Feb 17, 2026
|
16,900.00 | 17,440.00 | 16,450.00 | 17,270.00 | 17,270.00 | 121,046 |
|
Feb 16, 2026
|
16,730.00 | 17,170.00 | 16,720.00 | 16,900.00 | 16,900.00 | 79,742 |
|
Feb 13, 2026
|
16,740.00 | 16,850.00 | 16,190.00 | 16,680.00 | 16,680.00 | 34,381 |
|
Feb 12, 2026
|
16,740.00 | 17,010.00 | 16,520.00 | 16,740.00 | 16,740.00 | 79,663 |
|
Feb 11, 2026
|
16,970.00 | 17,180.00 | 16,670.00 | 16,740.00 | 16,740.00 | 82,750 |
|
Feb 10, 2026
|
16,410.00 | 16,910.00 | 16,170.00 | 16,750.00 | 16,750.00 | 97,497 |
|
Feb 9, 2026
|
16,420.00 | 16,920.00 | 16,200.00 | 16,410.00 | 16,410.00 | 111,327 |
|
Feb 6, 2026
|
16,210.00 | 16,410.00 | 15,940.00 | 16,410.00 | 16,410.00 | 94,656 |
|
Feb 5, 2026
|
16,500.00 | 16,500.00 | 16,150.00 | 16,290.00 | 16,290.00 | 254,225 |
|
Feb 4, 2026
|
17,000.00 | 17,000.00 | 16,030.00 | 16,500.00 | 16,500.00 | 194,158 |
|
Feb 3, 2026
|
16,110.00 | 16,650.00 | 15,670.00 | 16,210.00 | 16,210.00 | 409,478 |
|
Feb 2, 2026
|
15,530.00 | 15,910.00 | 15,030.00 | 15,700.00 | 15,700.00 | 191,775 |
|
Jan 30, 2026
|
15,720.00 | 15,950.00 | 15,260.00 | 15,530.00 | 15,530.00 | 138,744 |
|
Jan 29, 2026
|
15,500.00 | 16,300.00 | 15,300.00 | 15,530.00 | 15,530.00 | 364,082 |
|
Jan 28, 2026
|
15,340.00 | 15,750.00 | 15,000.00 | 15,260.00 | 15,260.00 | 531,929 |
|
Jan 27, 2026
|
15,600.00 | 15,650.00 | 15,170.00 | 15,300.00 | 15,300.00 | 113,125 |
|
Jan 26, 2026
|
15,140.00 | 15,790.00 | 15,000.00 | 15,600.00 | 15,600.00 | 117,991 |
|
Jan 23, 2026
|
14,970.00 | 15,380.00 | 14,800.00 | 15,200.00 | 15,200.00 | 162,165 |
|
Jan 22, 2026
|
14,630.00 | 15,020.00 | 14,630.00 | 14,800.00 | 14,800.00 | 78,930 |
|
Jan 21, 2026
|
14,700.00 | 15,200.00 | 14,480.00 | 14,630.00 | 14,630.00 | 80,313 |
|
Jan 20, 2026
|
14,300.00 | 14,850.00 | 14,030.00 | 14,700.00 | 14,700.00 | 78,596 |
|
Jan 19, 2026
|
14,880.00 | 14,880.00 | 14,300.00 | 14,510.00 | 14,510.00 | 61,264 |
|
Jan 16, 2026
|
14,740.00 | 15,000.00 | 14,700.00 | 14,880.00 | 14,880.00 | 59,560 |
|
Jan 15, 2026
|
14,910.00 | 15,000.00 | 14,470.00 | 14,740.00 | 14,740.00 | 81,463 |
|
Jan 14, 2026
|
14,610.00 | 15,000.00 | 14,520.00 | 14,910.00 | 14,910.00 | 80,573 |
|
Jan 13, 2026
|
14,550.00 | 14,760.00 | 14,000.00 | 14,610.00 | 14,610.00 | 82,943 |
|
Jan 12, 2026
|
14,430.00 | 14,610.00 | 14,000.00 | 14,550.00 | 14,550.00 | 68,936 |
|
Jan 9, 2026
|
13,870.00 | 14,430.00 | 13,860.00 | 14,430.00 | 14,430.00 | 66,380 |
|
Jan 8, 2026
|
14,000.00 | 14,050.00 | 13,720.00 | 13,940.00 | 13,940.00 | 102,361 |
|
Jan 7, 2026
|
13,480.00 | 13,900.00 | 12,800.00 | 13,870.00 | 13,870.00 | 165,489 |
|
Jan 6, 2026
|
13,380.00 | 13,810.00 | 13,080.00 | 13,310.00 | 13,310.00 | 274,876 |
|
Jan 5, 2026
|
12,800.00 | 13,000.00 | 12,450.00 | 12,920.00 | 12,920.00 | 457,093 |
|
Jan 1, 2026
|
11,620.00 | 12,300.00 | 11,520.00 | 12,300.00 | 12,300.00 | 582,232 |
|
Dec 31, 2025
|
10,400.00 | 11,210.00 | 10,330.00 | 11,210.00 | 11,210.00 | 544,778 |
|
Dec 30, 2025
|
10,110.00 | 10,480.00 | 10,110.00 | 10,400.00 | 10,400.00 | 50,557 |
|
Dec 29, 2025
|
10,500.00 | 10,510.00 | 10,070.00 | 10,110.00 | 10,110.00 | 236,291 |
|
Dec 25, 2025
|
10,510.00 | 10,650.00 | 10,320.00 | 10,590.00 | 10,590.00 | 48,916 |
|
Dec 24, 2025
|
10,520.00 | 10,700.00 | 10,470.00 | 10,600.00 | 10,600.00 | 91,560 |
|
Dec 23, 2025
|
10,170.00 | 10,520.00 | 10,140.00 | 10,520.00 | 10,520.00 | 73,107 |
|
Dec 22, 2025
|
10,700.00 | 10,700.00 | 10,110.00 | 10,170.00 | 10,170.00 | 174,264 |
|
Dec 18, 2025
|
10,490.00 | 10,620.00 | 10,380.00 | 10,620.00 | 10,620.00 | 87,870 |
|
Dec 17, 2025
|
10,470.00 | 10,620.00 | 10,330.00 | 10,490.00 | 10,490.00 | 148,330 |
|
Dec 16, 2025
|
10,520.00 | 10,970.00 | 10,010.00 | 10,370.00 | 10,370.00 | 547,542 |
|
Dec 15, 2025
|
10,610.00 | 10,700.00 | 10,520.00 | 10,520.00 | 10,520.00 | 43,217 |
|
Dec 11, 2025
|
10,220.00 | 10,640.00 | 10,170.00 | 10,580.00 | 10,580.00 | 484,097 |
|
Dec 10, 2025
|
10,390.00 | 10,400.00 | 10,040.00 | 10,220.00 | 10,220.00 | 48,543 |
|
Dec 9, 2025
|
10,400.00 | 10,440.00 | 10,150.00 | 10,390.00 | 10,390.00 | 66,631 |
|
Dec 8, 2025
|
10,290.00 | 10,420.00 | 10,170.00 | 10,260.00 | 10,260.00 | 163,771 |
|
Dec 4, 2025
|
9,900.00 | 10,040.00 | 9,814.00 | 9,920.00 | 9,920.00 | 208,232 |
|
Dec 3, 2025
|
9,480.00 | 10,140.00 | 9,401.00 | 9,900.00 | 9,900.00 | 268,129 |
|
Dec 2, 2025
|
9,389.00 | 9,645.00 | 9,298.00 | 9,520.00 | 9,520.00 | 182,235 |
|
Dec 1, 2025
|
9,280.00 | 9,311.00 | 9,149.00 | 9,311.00 | 9,311.00 | 53,295 |
|
Nov 27, 2025
|
9,480.00 | 9,795.00 | 9,312.00 | 9,460.00 | 9,460.00 | 255,121 |
|
Nov 26, 2025
|
9,110.00 | 9,314.00 | 9,079.00 | 9,235.00 | 9,235.00 | 61,284 |
|
Nov 25, 2025
|
9,240.00 | 9,304.00 | 9,058.00 | 9,110.00 | 9,110.00 | 45,137 |
|
Nov 24, 2025
|
9,009.00 | 9,300.00 | 8,903.00 | 9,240.00 | 9,240.00 | 288,751 |
|
Nov 20, 2025
|
9,150.00 | 9,240.00 | 8,950.00 | 9,037.00 | 9,037.00 | 80,438 |
|
Nov 19, 2025
|
9,100.00 | 9,261.00 | 9,004.00 | 9,150.00 | 9,150.00 | 156,615 |
|
Nov 18, 2025
|
9,850.00 | 9,989.00 | 9,235.00 | 9,261.00 | 9,261.00 | 297,913 |
|
Nov 17, 2025
|
10,120.00 | 10,150.00 | 9,850.00 | 9,850.00 | 9,850.00 | 128,145 |
|
Nov 13, 2025
|
10,310.00 | 10,320.00 | 10,130.00 | 10,200.00 | 10,200.00 | 59,102 |
|
Nov 12, 2025
|
10,130.00 | 10,370.00 | 10,130.00 | 10,310.00 | 10,310.00 | 41,096 |
|
Nov 11, 2025
|
10,360.00 | 10,400.00 | 10,100.00 | 10,280.00 | 10,280.00 | 84,289 |
|
Nov 10, 2025
|
10,400.00 | 10,400.00 | 10,140.00 | 10,360.00 | 10,360.00 | 46,467 |
|
Nov 6, 2025
|
10,680.00 | 10,850.00 | 10,390.00 | 10,450.00 | 10,450.00 | 232,815 |
|
Nov 5, 2025
|
10,830.00 | 10,830.00 | 10,450.00 | 10,680.00 | 10,680.00 | 323,961 |
|
Nov 4, 2025
|
11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - |
|
Nov 3, 2025
|
11,200.00 | 11,200.00 | 10,840.00 | 11,000.00 | 11,000.00 | 123,967 |
|
Oct 30, 2025
|
10,450.00 | 10,700.00 | 10,360.00 | 10,400.00 | 10,400.00 | 133,660 |
