Tel Aviv - Delayed Quote
ILA
OPC Energy Ltd. (OPCE.TA)
9,393.00
-169.00
(-1.77%)
At close: October 30 at 1:48:26 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
|
9,477.00 | 9,611.00 | 9,220.00 | 9,393.00 | 9,393.00 | 353,049 |
|
Oct 29, 2026
|
9,220.00 | 9,562.00 | 9,220.00 | 9,562.00 | 9,562.00 | 334,524 |
|
Oct 28, 2026
|
9,160.00 | 9,330.00 | 8,971.00 | 9,299.00 | 9,299.00 | 389,120 |
|
Oct 26, 2026
|
9,129.00 | 9,419.00 | 9,054.00 | 9,313.00 | 9,313.00 | 400,556 |
|
Oct 23, 2026
|
9,210.00 | 9,383.00 | 9,078.00 | 9,151.00 | 9,151.00 | 658,660 |
|
Oct 22, 2026
|
9,461.00 | 9,581.00 | 9,300.00 | 9,419.00 | 9,419.00 | 347,834 |
|
Oct 21, 2026
|
9,504.00 | 9,774.00 | 9,461.00 | 9,562.00 | 9,562.00 | 482,182 |
|
Oct 20, 2026
|
9,370.00 | 9,593.00 | 9,250.00 | 9,426.00 | 9,426.00 | 441,364 |
|
Oct 19, 2026
|
9,624.00 | 9,624.00 | 9,355.00 | 9,370.00 | 9,370.00 | 321,261 |
|
Oct 16, 2026
|
9,437.00 | 9,765.00 | 9,436.00 | 9,647.00 | 9,647.00 | 209,213 |
|
Oct 15, 2026
|
9,189.00 | 9,582.00 | 9,099.00 | 9,335.00 | 9,335.00 | 307,083 |
|
Oct 14, 2026
|
9,493.00 | 9,840.00 | 9,301.00 | 9,422.00 | 9,422.00 | 381,895 |
|
Oct 13, 2026
|
9,109.00 | 9,561.00 | 9,057.00 | 9,460.00 | 9,460.00 | 309,694 |
|
Oct 12, 2026
|
9,004.00 | 9,154.00 | 8,924.00 | 9,109.00 | 9,109.00 | 184,909 |
|
Oct 9, 2026
|
9,045.00 | 9,140.00 | 8,931.00 | 8,985.00 | 8,985.00 | 375,694 |
|
Oct 8, 2026
|
9,074.00 | 9,224.00 | 8,926.00 | 9,129.00 | 9,129.00 | 364,317 |
|
Oct 7, 2026
|
9,250.00 | 9,589.00 | 9,129.00 | 9,230.00 | 9,230.00 | 579,342 |
|
Oct 6, 2026
|
8,965.00 | 9,041.00 | 8,740.00 | 9,000.00 | 9,000.00 | 373,259 |
|
Oct 5, 2026
|
8,633.00 | 9,021.00 | 8,517.00 | 8,900.00 | 8,900.00 | 479,000 |
|
Oct 1, 2026
|
8,707.00 | 8,785.00 | 8,452.00 | 8,549.00 | 8,549.00 | 297,248 |
|
Sep 30, 2026
|
8,871.00 | 9,024.00 | 8,666.00 | 8,666.00 | 8,666.00 | 351,271 |
|
Sep 29, 2026
|
9,034.00 | 9,099.00 | 8,842.00 | 9,018.00 | 9,018.00 | 270,900 |
|
Sep 28, 2026
|
8,939.00 | 9,055.00 | 8,780.00 | 9,034.00 | 9,034.00 | 243,941 |
|
Sep 24, 2026
|
9,184.00 | 9,298.00 | 8,873.00 | 8,949.00 | 8,949.00 | 634,627 |
|
Sep 23, 2026
|
9,231.00 | 9,430.00 | 9,089.00 | 9,359.00 | 9,359.00 | 225,368 |
|
Sep 22, 2026
|
9,620.00 | 9,721.00 | 9,153.00 | 9,206.00 | 9,206.00 | 315,403 |
|
Sep 17, 2026
|
9,130.00 | 9,500.00 | 9,063.00 | 9,428.00 | 9,428.00 | 450,906 |
|
Sep 16, 2026
|
9,040.00 | 9,215.00 | 9,000.00 | 9,128.00 | 9,128.00 | 218,929 |
|
Sep 15, 2026
|
9,374.00 | 9,388.00 | 8,895.00 | 9,100.00 | 9,100.00 | 430,655 |
|
Sep 14, 2026
|
9,550.00 | 9,550.00 | 9,220.00 | 9,374.00 | 9,374.00 | 236,126 |
|
Sep 10, 2026
|
10,180.00 | 10,180.00 | 9,550.00 | 9,550.00 | 9,550.00 | 237,602 |
|
Sep 9, 2026
|
9,955.00 | 10,150.00 | 9,921.00 | 10,130.00 | 10,130.00 | 284,964 |
|
Sep 8, 2026
|
10,060.00 | 10,110.00 | 9,767.00 | 9,920.00 | 9,920.00 | 192,980 |
|
Sep 7, 2026
|
10,120.00 | 10,180.00 | 9,915.00 | 9,951.00 | 9,951.00 | 145,554 |
|
Sep 4, 2026
|
9,803.00 | 10,180.00 | 9,684.00 | 10,120.00 | 10,120.00 | 270,830 |
|
Sep 3, 2026
|
9,647.00 | 9,800.00 | 9,400.00 | 9,661.00 | 9,661.00 | 261,955 |
|
Sep 2, 2026
|
9,352.00 | 9,649.00 | 9,260.00 | 9,551.00 | 9,551.00 | 550,595 |
|
Sep 1, 2026
|
9,850.00 | 9,898.00 | 9,415.00 | 9,475.00 | 9,475.00 | 540,682 |
|
Aug 31, 2026
|
9,800.00 | 9,950.00 | 9,566.00 | 9,939.00 | 9,939.00 | 894,922 |
|
Aug 28, 2026
|
9,750.00 | 9,826.00 | 9,530.00 | 9,826.00 | 9,826.00 | 518,847 |
|
Aug 27, 2026
|
9,425.00 | 9,923.00 | 9,339.00 | 9,840.00 | 9,840.00 | 359,566 |
|
Aug 26, 2026
|
9,409.00 | 9,461.00 | 9,200.00 | 9,382.00 | 9,382.00 | 320,345 |
|
Aug 25, 2026
|
9,496.00 | 9,553.00 | 9,268.00 | 9,456.00 | 9,456.00 | 275,375 |
|
Aug 24, 2026
|
9,686.00 | 9,692.00 | 9,481.00 | 9,489.00 | 9,489.00 | 266,511 |
|
Aug 21, 2026
|
9,532.00 | 9,762.00 | 9,484.00 | 9,686.00 | 9,686.00 | 322,356 |
|
Aug 20, 2026
|
9,365.00 | 9,624.00 | 9,319.00 | 9,550.00 | 9,550.00 | 312,984 |
|
Aug 19, 2026
|
9,299.00 | 9,523.00 | 9,200.00 | 9,286.00 | 9,286.00 | 348,708 |
|
Aug 18, 2026
|
9,253.00 | 9,360.00 | 9,120.00 | 9,347.00 | 9,347.00 | 231,637 |
|
Aug 17, 2026
|
9,552.00 | 9,878.00 | 9,330.00 | 9,330.00 | 9,330.00 | 227,007 |
|
Aug 14, 2026
|
9,839.00 | 9,839.00 | 9,475.00 | 9,599.00 | 9,599.00 | 211,908 |
|
Aug 13, 2026
|
9,898.00 | 9,907.00 | 9,613.00 | 9,839.00 | 9,839.00 | 338,326 |
|
Aug 12, 2026
|
9,167.00 | 9,943.00 | 9,167.00 | 9,943.00 | 9,943.00 | 665,120 |
|
Aug 11, 2026
|
9,141.00 | 9,160.00 | 8,905.00 | 9,004.00 | 9,004.00 | 284,418 |
|
Aug 10, 2026
|
9,255.00 | 9,332.00 | 9,100.00 | 9,141.00 | 9,141.00 | 428,939 |
|
Aug 7, 2026
|
9,190.00 | 9,309.00 | 8,990.00 | 9,283.00 | 9,283.00 | 361,336 |
|
Aug 6, 2026
|
9,021.00 | 9,200.00 | 8,852.00 | 9,200.00 | 9,200.00 | 800,486 |
|
Aug 5, 2026
|
9,700.00 | 9,700.00 | 9,060.00 | 9,126.00 | 9,126.00 | 348,002 |
|
Aug 4, 2026
|
9,402.00 | 9,886.00 | 9,402.00 | 9,582.00 | 9,582.00 | 282,205 |
|
Aug 3, 2026
|
9,635.00 | 9,680.00 | 9,334.00 | 9,388.00 | 9,388.00 | 377,415 |
|
Jul 31, 2026
|
9,445.00 | 9,695.00 | 9,250.00 | 9,593.00 | 9,593.00 | 268,579 |
|
Jul 30, 2026
|
9,308.00 | 9,452.00 | 9,110.00 | 9,310.00 | 9,310.00 | 514,766 |
|
Jul 29, 2026
|
9,628.00 | 9,880.00 | 9,340.00 | 9,355.00 | 9,355.00 | 302,467 |
|
Jul 28, 2026
|
9,739.00 | 9,980.00 | 9,682.00 | 9,716.00 | 9,716.00 | 246,164 |
|
Jul 27, 2026
|
10,220.00 | 10,370.00 | 9,980.00 | 9,980.00 | 9,980.00 | 269,200 |
|
Jul 24, 2026
|
9,772.00 | 10,070.00 | 9,628.00 | 9,996.00 | 9,996.00 | 404,008 |
|
Jul 22, 2026
|
9,878.00 | 10,100.00 | 9,853.00 | 9,990.00 | 9,990.00 | 418,721 |
|
Jul 21, 2026
|
9,889.00 | 10,060.00 | 9,745.00 | 10,040.00 | 10,040.00 | 286,414 |
|
Jul 20, 2026
|
9,634.00 | 9,816.00 | 9,537.00 | 9,742.00 | 9,742.00 | 205,319 |
|
Jul 17, 2026
|
9,631.00 | 9,631.00 | 9,425.00 | 9,605.00 | 9,605.00 | 268,015 |
|
Jul 16, 2026
|
10,020.00 | 10,050.00 | 9,738.00 | 9,780.00 | 9,780.00 | 409,572 |
|
Jul 15, 2026
|
10,170.00 | 10,340.00 | 9,809.00 | 10,050.00 | 10,050.00 | 511,703 |
|
Jul 14, 2026
|
9,535.00 | 9,915.00 | 9,369.00 | 9,845.00 | 9,845.00 | 440,669 |
|
Jul 13, 2026
|
9,482.00 | 9,664.00 | 9,305.00 | 9,530.00 | 9,530.00 | 212,110 |
|
Jul 10, 2026
|
9,599.00 | 9,684.00 | 9,484.00 | 9,616.00 | 9,616.00 | 159,152 |
|
Jul 9, 2026
|
10,000.00 | 10,060.00 | 9,434.00 | 9,659.00 | 9,659.00 | 364,165 |
|
Jul 8, 2026
|
9,748.00 | 9,950.00 | 9,459.00 | 9,885.00 | 9,885.00 | 452,355 |
|
Jul 7, 2026
|
10,370.00 | 10,460.00 | 9,800.00 | 9,800.00 | 9,800.00 | 347,170 |
|
Jul 6, 2026
|
10,450.00 | 10,480.00 | 10,230.00 | 10,400.00 | 10,400.00 | 408,677 |
|
Jul 3, 2026
|
10,120.00 | 10,560.00 | 9,948.00 | 10,400.00 | 10,400.00 | 594,019 |
|
Jul 2, 2026
|
9,969.00 | 10,330.00 | 9,872.00 | 10,120.00 | 10,120.00 | 635,613 |
|
Jul 1, 2026
|
9,320.00 | 9,970.00 | 9,086.00 | 9,969.00 | 9,969.00 | 771,542 |
|
Jun 30, 2026
|
9,342.00 | 9,418.00 | 9,044.00 | 9,250.00 | 9,250.00 | 697,792 |
|
Jun 29, 2026
|
9,615.00 | 9,816.00 | 9,230.00 | 9,327.00 | 9,327.00 | 654,212 |
|
Jun 26, 2026
|
9,641.00 | 9,641.00 | 9,641.00 | 9,641.00 | 9,641.00 | - |
|
Jun 25, 2026
|
10,010.00 | 10,200.00 | 9,615.00 | 9,641.00 | 9,641.00 | 619,639 |
|
Jun 24, 2026
|
10,040.00 | 10,130.00 | 9,800.00 | 10,000.00 | 10,000.00 | 511,140 |
|
Jun 23, 2026
|
9,728.00 | 9,970.00 | 9,415.00 | 9,896.00 | 9,896.00 | 818,011 |
|
Jun 22, 2026
|
10,140.00 | 10,250.00 | 9,445.00 | 9,876.00 | 9,876.00 | 604,778 |
|
Jun 19, 2026
|
10,000.00 | 10,120.00 | 9,856.00 | 10,020.00 | 10,020.00 | 1,106,233 |
|
Jun 18, 2026
|
9,839.00 | 10,150.00 | 9,616.00 | 10,010.00 | 10,010.00 | 862,463 |
|
Jun 17, 2026
|
10,200.00 | 10,280.00 | 9,662.00 | 9,839.00 | 9,839.00 | 838,482 |
|
Jun 16, 2026
|
10,040.00 | 10,330.00 | 9,800.00 | 10,200.00 | 10,200.00 | 685,172 |
|
Jun 15, 2026
|
10,600.00 | 10,620.00 | 9,900.00 | 10,100.00 | 10,100.00 | 888,979 |
|
Jun 12, 2026
|
10,400.00 | 10,600.00 | 10,130.00 | 10,600.00 | 10,600.00 | 375,757 |
|
Jun 11, 2026
|
10,350.00 | 10,480.00 | 9,943.00 | 10,260.00 | 10,260.00 | 671,660 |
|
Jun 10, 2026
|
10,680.00 | 10,680.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1,919,204 |
|
Jun 9, 2026
|
10,960.00 | 11,030.00 | 10,450.00 | 10,810.00 | 10,810.00 | 801,891 |
|
Jun 8, 2026
|
10,710.00 | 10,960.00 | 10,210.00 | 10,960.00 | 10,960.00 | 1,162,864 |
|
Jun 5, 2026
|
11,150.00 | 11,210.00 | 10,770.00 | 11,100.00 | 11,100.00 | 429,417 |
|
Jun 4, 2026
|
11,340.00 | 11,450.00 | 10,630.00 | 11,210.00 | 11,210.00 | 1,421,847 |
|
Jun 3, 2026
|
11,650.00 | 11,860.00 | 11,090.00 | 11,370.00 | 11,370.00 | 813,194 |
|
Jun 2, 2026
|
11,890.00 | 12,270.00 | 11,320.00 | 11,860.00 | 11,860.00 | 793,589 |
|
Jun 1, 2026
|
12,720.00 | 12,720.00 | 11,900.00 | 11,950.00 | 11,950.00 | 626,015 |
|
May 29, 2026
|
12,860.00 | 12,990.00 | 12,270.00 | 12,380.00 | 12,380.00 | 8,553,356 |
|
May 28, 2026
|
13,490.00 | 13,490.00 | 12,520.00 | 13,040.00 | 13,040.00 | 872,369 |
|
May 27, 2026
|
13,100.00 | 13,690.00 | 12,940.00 | 13,520.00 | 13,520.00 | 668,348 |
|
May 26, 2026
|
13,150.00 | 13,150.00 | 12,750.00 | 12,780.00 | 12,780.00 | 653,477 |
|
May 25, 2026
|
12,700.00 | 13,010.00 | 12,450.00 | 12,920.00 | 12,920.00 | 624,484 |
|
May 20, 2026
|
11,870.00 | 12,050.00 | 11,340.00 | 12,030.00 | 12,030.00 | 719,634 |
|
May 19, 2026
|
11,620.00 | 12,000.00 | 11,570.00 | 11,870.00 | 11,870.00 | 648,609 |
|
May 18, 2026
|
12,040.00 | 12,160.00 | 11,560.00 | 11,620.00 | 11,620.00 | 385,142 |
|
May 15, 2026
|
12,300.00 | 12,530.00 | 12,090.00 | 12,160.00 | 12,160.00 | 215,743 |
|
May 14, 2026
|
12,660.00 | 12,850.00 | 12,500.00 | 12,560.00 | 12,560.00 | 267,764 |
|
May 13, 2026
|
13,220.00 | 13,560.00 | 12,550.00 | 12,610.00 | 12,610.00 | 359,662 |
|
May 12, 2026
|
12,910.00 | 13,330.00 | 12,790.00 | 13,230.00 | 13,230.00 | 326,170 |
|
May 11, 2026
|
12,810.00 | 13,200.00 | 12,770.00 | 13,000.00 | 13,000.00 | 595,907 |
|
May 8, 2026
|
12,390.00 | 12,700.00 | 12,190.00 | 12,550.00 | 12,550.00 | 423,857 |
|
May 7, 2026
|
13,280.00 | 13,390.00 | 12,120.00 | 12,120.00 | 12,120.00 | 1,500,467 |
|
May 6, 2026
|
13,380.00 | 13,550.00 | 12,770.00 | 13,090.00 | 13,090.00 | 547,768 |
|
May 5, 2026
|
13,130.00 | 13,570.00 | 13,110.00 | 13,380.00 | 13,380.00 | 470,140 |
|
May 4, 2026
|
12,660.00 | 13,050.00 | 12,500.00 | 13,040.00 | 13,040.00 | 369,818 |
|
May 1, 2026
|
12,420.00 | 12,720.00 | 12,360.00 | 12,650.00 | 12,650.00 | 444,490 |
|
Apr 30, 2026
|
12,120.00 | 12,600.00 | 12,020.00 | 12,370.00 | 12,370.00 | 550,363 |
|
Apr 29, 2026
|
12,280.00 | 12,400.00 | 12,060.00 | 12,180.00 | 12,180.00 | 243,775 |
|
Apr 28, 2026
|
12,160.00 | 12,280.00 | 11,990.00 | 12,180.00 | 12,180.00 | 370,064 |
|
Apr 27, 2026
|
12,030.00 | 12,310.00 | 11,880.00 | 11,950.00 | 11,950.00 | 455,207 |
|
Apr 24, 2026
|
11,870.00 | 12,000.00 | 11,650.00 | 11,860.00 | 11,860.00 | 487,663 |
|
Apr 23, 2026
|
11,760.00 | 11,800.00 | 11,570.00 | 11,750.00 | 11,750.00 | 507,024 |
|
Apr 20, 2026
|
11,630.00 | 11,840.00 | 11,260.00 | 11,550.00 | 11,550.00 | 500,545 |
|
Apr 17, 2026
|
11,680.00 | 11,930.00 | 11,420.00 | 11,630.00 | 11,630.00 | 211,707 |
|
Apr 16, 2026
|
12,060.00 | 12,060.00 | 11,590.00 | 11,590.00 | 11,590.00 | 246,193 |
|
Apr 15, 2026
|
11,790.00 | 11,900.00 | 11,550.00 | 11,880.00 | 11,880.00 | 470,042 |
|
Apr 14, 2026
|
11,370.00 | 11,670.00 | 11,370.00 | 11,600.00 | 11,600.00 | 518,422 |
|
Apr 13, 2026
|
12,000.00 | 12,130.00 | 11,470.00 | 11,600.00 | 11,600.00 | 368,424 |
|
Apr 10, 2026
|
11,830.00 | 12,150.00 | 11,780.00 | 12,060.00 | 12,060.00 | 319,647 |
|
Apr 9, 2026
|
11,340.00 | 11,740.00 | 11,230.00 | 11,740.00 | 11,740.00 | 527,164 |
|
Apr 6, 2026
|
11,100.00 | 11,380.00 | 10,910.00 | 11,000.00 | 11,000.00 | 211,195 |
|
Apr 3, 2026
|
10,970.00 | 11,150.00 | 10,730.00 | 10,960.00 | 10,960.00 | 203,612 |
|
Mar 31, 2026
|
10,830.00 | 11,140.00 | 10,550.00 | 10,860.00 | 10,860.00 | 450,858 |
|
Mar 30, 2026
|
10,970.00 | 11,000.00 | 10,630.00 | 10,830.00 | 10,830.00 | 875,539 |
|
Mar 27, 2026
|
11,120.00 | 11,290.00 | 10,770.00 | 10,890.00 | 10,890.00 | 557,046 |
|
Mar 26, 2026
|
11,380.00 | 11,490.00 | 11,210.00 | 11,350.00 | 11,350.00 | 447,696 |
|
Mar 25, 2026
|
11,740.00 | 11,810.00 | 11,240.00 | 11,330.00 | 11,330.00 | 441,157 |
|
Mar 24, 2026
|
11,600.00 | 11,870.00 | 11,510.00 | 11,660.00 | 11,660.00 | 479,605 |
|
Mar 23, 2026
|
12,150.00 | 12,190.00 | 11,580.00 | 11,660.00 | 11,660.00 | 594,735 |
|
Mar 20, 2026
|
12,150.00 | 12,410.00 | 12,070.00 | 12,410.00 | 12,410.00 | 691,882 |
|
Mar 19, 2026
|
12,040.00 | 12,260.00 | 11,890.00 | 12,080.00 | 12,080.00 | 347,657 |
|
Mar 18, 2026
|
11,750.00 | 12,100.00 | 11,560.00 | 12,060.00 | 12,060.00 | 367,208 |
|
Mar 17, 2026
|
11,150.00 | 11,730.00 | 11,090.00 | 11,730.00 | 11,730.00 | 530,625 |
|
Mar 16, 2026
|
10,900.00 | 11,130.00 | 10,640.00 | 11,120.00 | 11,120.00 | 579,021 |
|
Mar 13, 2026
|
10,300.00 | 10,920.00 | 10,220.00 | 10,900.00 | 10,900.00 | 502,983 |
|
Mar 12, 2026
|
10,400.00 | 10,780.00 | 10,010.00 | 10,570.00 | 10,570.00 | 411,726 |
|
Mar 11, 2026
|
10,340.00 | 10,610.00 | 9,969.00 | 10,580.00 | 10,580.00 | 486,615 |
|
Mar 10, 2026
|
10,670.00 | 10,780.00 | 10,360.00 | 10,580.00 | 10,580.00 | 428,843 |
|
Mar 9, 2026
|
10,830.00 | 11,040.00 | 10,450.00 | 10,670.00 | 10,670.00 | 541,987 |
|
Mar 6, 2026
|
11,110.00 | 11,300.00 | 10,740.00 | 10,920.00 | 10,920.00 | 217,057 |
|
Mar 5, 2026
|
10,390.00 | 11,190.00 | 10,390.00 | 11,030.00 | 11,030.00 | 471,688 |
|
Mar 4, 2026
|
10,650.00 | 10,850.00 | 10,400.00 | 10,640.00 | 10,640.00 | 490,515 |
|
Mar 2, 2026
|
10,100.00 | 10,540.00 | 10,100.00 | 10,440.00 | 10,440.00 | 521,783 |
|
Feb 27, 2026
|
9,849.00 | 10,000.00 | 9,507.00 | 9,871.00 | 9,871.00 | 645,819 |
|
Feb 26, 2026
|
10,210.00 | 10,210.00 | 9,824.00 | 9,849.00 | 9,849.00 | 545,439 |
|
Feb 25, 2026
|
10,080.00 | 10,110.00 | 9,579.00 | 10,110.00 | 10,110.00 | 424,284 |
|
Feb 24, 2026
|
10,200.00 | 10,340.00 | 9,972.00 | 10,000.00 | 10,000.00 | 504,519 |
|
Feb 23, 2026
|
9,655.00 | 10,190.00 | 9,608.00 | 10,160.00 | 10,160.00 | 610,114 |
|
Feb 20, 2026
|
9,750.00 | 9,899.00 | 9,507.00 | 9,655.00 | 9,655.00 | 706,464 |
|
Feb 19, 2026
|
9,725.00 | 9,885.00 | 9,448.00 | 9,880.00 | 9,880.00 | 329,857 |
|
Feb 18, 2026
|
9,451.00 | 9,804.00 | 9,407.00 | 9,725.00 | 9,725.00 | 477,919 |
|
Feb 17, 2026
|
8,934.00 | 9,398.00 | 8,934.00 | 9,334.00 | 9,334.00 | 534,485 |
|
Feb 16, 2026
|
9,000.00 | 9,171.00 | 8,850.00 | 9,000.00 | 9,000.00 | 704,375 |
|
Feb 13, 2026
|
8,744.00 | 8,995.00 | 8,730.00 | 8,897.00 | 8,897.00 | 384,157 |
|
Feb 12, 2026
|
8,740.00 | 9,088.00 | 8,700.00 | 8,770.00 | 8,770.00 | 530,547 |
|
Feb 11, 2026
|
8,845.00 | 8,880.00 | 8,701.00 | 8,740.00 | 8,740.00 | 324,077 |
|
Feb 10, 2026
|
8,795.00 | 8,801.00 | 8,715.00 | 8,800.00 | 8,800.00 | 536,258 |
|
Feb 9, 2026
|
8,834.00 | 8,880.00 | 8,680.00 | 8,795.00 | 8,795.00 | 554,113 |
|
Feb 6, 2026
|
8,781.00 | 8,847.00 | 8,623.00 | 8,750.00 | 8,750.00 | 274,250 |
|
Feb 5, 2026
|
9,087.00 | 9,236.00 | 8,674.00 | 8,781.00 | 8,781.00 | 1,552,863 |
|
Feb 4, 2026
|
9,100.00 | 9,399.00 | 8,875.00 | 9,084.00 | 9,084.00 | 544,255 |
|
Feb 3, 2026
|
8,672.00 | 9,066.00 | 8,659.00 | 9,011.00 | 9,011.00 | 775,995 |
|
Feb 2, 2026
|
8,465.00 | 8,510.00 | 8,222.00 | 8,510.00 | 8,510.00 | 332,009 |
|
Jan 30, 2026
|
8,550.00 | 8,627.00 | 8,298.00 | 8,465.00 | 8,465.00 | 232,521 |
|
Jan 29, 2026
|
8,515.00 | 8,565.00 | 8,375.00 | 8,550.00 | 8,550.00 | 220,322 |
|
Jan 28, 2026
|
8,586.00 | 8,751.00 | 8,300.00 | 8,402.00 | 8,402.00 | 375,871 |
|
Jan 27, 2026
|
8,545.00 | 8,743.00 | 8,444.00 | 8,586.00 | 8,586.00 | 356,731 |
|
Jan 26, 2026
|
8,281.00 | 8,650.00 | 8,217.00 | 8,528.00 | 8,528.00 | 396,591 |
|
Jan 23, 2026
|
8,038.00 | 8,352.00 | 8,038.00 | 8,281.00 | 8,281.00 | 656,923 |
|
Jan 22, 2026
|
7,940.00 | 8,144.00 | 7,900.00 | 8,070.00 | 8,070.00 | 293,273 |
|
Jan 21, 2026
|
7,575.00 | 7,880.00 | 7,562.00 | 7,813.00 | 7,813.00 | 594,884 |
|
Jan 20, 2026
|
7,511.00 | 7,737.00 | 7,386.00 | 7,526.00 | 7,526.00 | 1,011,183 |
|
Jan 19, 2026
|
7,451.00 | 7,486.00 | 7,291.00 | 7,403.00 | 7,403.00 | 1,250,686 |
|
Jan 16, 2026
|
7,628.00 | 7,659.00 | 7,419.00 | 7,490.00 | 7,490.00 | 443,110 |
|
Jan 15, 2026
|
7,700.00 | 7,702.00 | 7,469.00 | 7,570.00 | 7,570.00 | 409,211 |
|
Jan 14, 2026
|
7,602.00 | 7,868.00 | 7,594.00 | 7,700.00 | 7,700.00 | 618,365 |
|
Jan 13, 2026
|
7,678.00 | 7,755.00 | 7,550.00 | 7,602.00 | 7,602.00 | 236,724 |
|
Jan 12, 2026
|
7,566.00 | 7,751.00 | 7,458.00 | 7,678.00 | 7,678.00 | 387,393 |
|
Jan 9, 2026
|
7,656.00 | 7,750.00 | 7,525.00 | 7,580.00 | 7,580.00 | 154,328 |
|
Jan 8, 2026
|
7,735.00 | 7,834.00 | 7,568.00 | 7,656.00 | 7,656.00 | 346,248 |
|
Jan 7, 2026
|
8,000.00 | 8,040.00 | 7,703.00 | 7,783.00 | 7,783.00 | 341,818 |
|
Jan 6, 2026
|
8,040.00 | 8,055.00 | 7,783.00 | 8,040.00 | 8,040.00 | 709,156 |
|
Jan 5, 2026
|
7,899.00 | 8,065.00 | 7,755.00 | 8,040.00 | 8,040.00 | 649,466 |
|
Jan 1, 2026
|
7,370.00 | 7,769.00 | 7,370.00 | 7,769.00 | 7,769.00 | 259,587 |
|
Dec 31, 2025
|
7,255.00 | 7,473.00 | 7,164.00 | 7,459.00 | 7,459.00 | 562,200 |
|
Dec 30, 2025
|
7,271.00 | 7,467.00 | 7,192.00 | 7,255.00 | 7,255.00 | 313,974 |
|
Dec 29, 2025
|
7,358.00 | 7,422.00 | 7,207.00 | 7,213.00 | 7,213.00 | 241,887 |
|
Dec 25, 2025
|
7,330.00 | 7,527.00 | 7,051.00 | 7,257.00 | 7,257.00 | 874,868 |
|
Dec 24, 2025
|
7,350.00 | 7,526.00 | 7,270.00 | 7,330.00 | 7,330.00 | 385,005 |
|
Dec 23, 2025
|
7,164.00 | 7,405.00 | 7,161.00 | 7,330.00 | 7,330.00 | 397,842 |
|
Dec 22, 2025
|
7,138.00 | 7,236.00 | 7,080.00 | 7,191.00 | 7,191.00 | 771,736 |
|
Dec 18, 2025
|
6,910.00 | 7,103.00 | 6,910.00 | 7,025.00 | 7,025.00 | 1,388,938 |
|
Dec 17, 2025
|
6,619.00 | 6,777.00 | 6,526.00 | 6,742.00 | 6,742.00 | 1,210,209 |
|
Dec 16, 2025
|
6,486.00 | 6,630.00 | 6,486.00 | 6,562.00 | 6,562.00 | 299,798 |
|
Dec 15, 2025
|
6,569.00 | 6,662.00 | 6,343.00 | 6,519.00 | 6,519.00 | 376,162 |
|
Dec 11, 2025
|
6,500.00 | 6,647.00 | 6,464.00 | 6,571.00 | 6,571.00 | 339,122 |
|
Dec 10, 2025
|
6,556.00 | 6,671.00 | 6,446.00 | 6,520.00 | 6,520.00 | 323,852 |
|
Dec 9, 2025
|
6,600.00 | 6,690.00 | 6,576.00 | 6,578.00 | 6,578.00 | 215,158 |
|
Dec 8, 2025
|
6,718.00 | 6,788.00 | 6,581.00 | 6,600.00 | 6,600.00 | 301,537 |
|
Dec 4, 2025
|
6,800.00 | 6,834.00 | 6,741.00 | 6,741.00 | 6,741.00 | 308,775 |
|
Dec 3, 2025
|
6,885.00 | 6,900.00 | 6,772.00 | 6,800.00 | 6,800.00 | 422,762 |
|
Dec 2, 2025
|
6,652.00 | 6,903.00 | 6,610.00 | 6,864.00 | 6,864.00 | 526,836 |
|
Dec 1, 2025
|
6,691.00 | 6,806.00 | 6,571.00 | 6,623.00 | 6,623.00 | 339,056 |
|
Nov 27, 2025
|
6,635.00 | 6,782.00 | 6,612.00 | 6,720.00 | 6,720.00 | 422,516 |
|
Nov 26, 2025
|
6,674.00 | 6,737.00 | 6,535.00 | 6,655.00 | 6,655.00 | 283,735 |
|
Nov 25, 2025
|
6,465.00 | 6,620.00 | 6,299.00 | 6,590.00 | 6,590.00 | 475,235 |
|
Nov 24, 2025
|
6,370.00 | 6,442.00 | 6,313.00 | 6,432.00 | 6,432.00 | 1,280,911 |
|
Nov 20, 2025
|
6,487.00 | 6,544.00 | 6,397.00 | 6,490.00 | 6,490.00 | 450,796 |
|
Nov 19, 2025
|
6,410.00 | 6,535.00 | 6,394.00 | 6,490.00 | 6,490.00 | 517,904 |
|
Nov 18, 2025
|
6,300.00 | 6,439.00 | 6,295.00 | 6,339.00 | 6,339.00 | 562,050 |
|
Nov 17, 2025
|
6,599.00 | 6,599.00 | 6,293.00 | 6,332.00 | 6,332.00 | 413,839 |
|
Nov 13, 2025
|
6,350.00 | 6,448.00 | 6,236.00 | 6,318.00 | 6,318.00 | 353,911 |
|
Nov 12, 2025
|
6,163.00 | 6,350.00 | 6,058.00 | 6,341.00 | 6,341.00 | 204,663 |
|
Nov 11, 2025
|
6,136.00 | 6,144.00 | 6,042.00 | 6,110.00 | 6,110.00 | 246,741 |
|
Nov 10, 2025
|
6,175.00 | 6,211.00 | 6,089.00 | 6,140.00 | 6,140.00 | 261,187 |
|
Nov 6, 2025
|
6,140.00 | 6,220.00 | 6,048.00 | 6,048.00 | 6,048.00 | 1,537,125 |
|
Nov 5, 2025
|
6,081.00 | 6,165.00 | 6,010.00 | 6,110.00 | 6,110.00 | 420,480 |
|
Nov 4, 2025
|
5,985.00 | 5,985.00 | 5,985.00 | 5,985.00 | 5,985.00 | - |
|
Nov 3, 2025
|
5,970.00 | 6,109.00 | 5,904.00 | 5,985.00 | 5,985.00 | 448,774 |
|
Oct 30, 2025
|
5,814.00 | 5,949.00 | 5,760.00 | 5,900.00 | 5,900.00 | 690,450 |
