Tel Aviv - Delayed Quote
ILA
The Tel-Aviv Stock Exchange Ltd. (TASE.TA)
14,900.00
-400.00
(-2.61%)
At close: October 30 at 1:48:08 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
|
15,300.00 | 15,350.00 | 14,570.00 | 14,900.00 | 14,900.00 | 311,710 |
|
Oct 29, 2026
|
14,800.00 | 15,350.00 | 14,780.00 | 15,300.00 | 15,300.00 | 365,137 |
|
Oct 28, 2026
|
14,910.00 | 15,110.00 | 14,550.00 | 15,030.00 | 15,030.00 | 778,202 |
|
Oct 26, 2026
|
15,200.00 | 16,060.00 | 15,000.00 | 15,650.00 | 15,650.00 | 649,290 |
|
Oct 23, 2026
|
14,830.00 | 15,570.00 | 14,800.00 | 15,540.00 | 15,540.00 | 1,143,787 |
|
Oct 22, 2026
|
14,900.00 | 15,090.00 | 14,740.00 | 14,930.00 | 14,930.00 | 184,925 |
|
Oct 21, 2026
|
15,200.00 | 15,200.00 | 14,880.00 | 14,930.00 | 14,930.00 | 164,721 |
|
Oct 20, 2026
|
14,970.00 | 15,170.00 | 14,780.00 | 15,110.00 | 15,110.00 | 280,251 |
|
Oct 19, 2026
|
15,070.00 | 15,320.00 | 14,810.00 | 14,970.00 | 14,970.00 | 173,252 |
|
Oct 16, 2026
|
14,920.00 | 15,510.00 | 14,750.00 | 15,020.00 | 15,020.00 | 266,621 |
|
Oct 15, 2026
|
14,500.00 | 14,910.00 | 14,300.00 | 14,730.00 | 14,730.00 | 309,023 |
|
Oct 14, 2026
|
14,270.00 | 14,800.00 | 14,200.00 | 14,570.00 | 14,570.00 | 699,163 |
|
Oct 13, 2026
|
13,230.00 | 14,400.00 | 13,230.00 | 14,160.00 | 14,160.00 | 358,569 |
|
Oct 12, 2026
|
13,430.00 | 13,510.00 | 12,970.00 | 13,420.00 | 13,420.00 | 509,286 |
|
Oct 9, 2026
|
13,490.00 | 13,830.00 | 13,290.00 | 13,440.00 | 13,440.00 | 161,207 |
|
Oct 8, 2026
|
12,800.00 | 13,610.00 | 12,800.00 | 13,490.00 | 13,490.00 | 311,848 |
|
Oct 7, 2026
|
13,570.00 | 13,660.00 | 12,890.00 | 13,010.00 | 13,010.00 | 954,397 |
|
Oct 6, 2026
|
13,800.00 | 13,890.00 | 13,590.00 | 13,640.00 | 13,640.00 | 204,435 |
|
Oct 5, 2026
|
14,120.00 | 14,200.00 | 13,420.00 | 13,730.00 | 13,730.00 | 367,481 |
|
Oct 1, 2026
|
13,980.00 | 14,100.00 | 13,640.00 | 13,920.00 | 13,920.00 | 215,378 |
|
Sep 30, 2026
|
13,720.00 | 14,030.00 | 13,590.00 | 13,700.00 | 13,700.00 | 197,687 |
|
Sep 29, 2026
|
14,100.00 | 14,200.00 | 13,830.00 | 13,830.00 | 13,830.00 | 103,873 |
|
Sep 28, 2026
|
14,080.00 | 14,390.00 | 13,720.00 | 14,080.00 | 14,080.00 | 309,174 |
|
Sep 24, 2026
|
14,410.00 | 14,590.00 | 14,020.00 | 14,090.00 | 14,090.00 | 341,122 |
|
Sep 23, 2026
|
14,660.00 | 14,820.00 | 14,560.00 | 14,690.00 | 14,690.00 | 294,422 |
|
Sep 22, 2026
|
14,880.00 | 14,960.00 | 14,300.00 | 14,520.00 | 14,520.00 | 642,687 |
|
Sep 17, 2026
|
14,110.00 | 14,990.00 | 13,820.00 | 14,740.00 | 14,740.00 | 3,141,130 |
|
Sep 16, 2026
|
12,820.00 | 13,040.00 | 12,690.00 | 12,820.00 | 12,820.00 | 384,902 |
|
Sep 15, 2026
|
13,150.00 | 13,280.00 | 12,630.00 | 12,700.00 | 12,700.00 | 323,945 |
|
Sep 14, 2026
|
12,880.00 | 13,260.00 | 12,710.00 | 13,200.00 | 13,200.00 | 227,162 |
|
Sep 10, 2026
|
13,660.00 | 13,690.00 | 12,720.00 | 12,980.00 | 12,980.00 | 563,713 |
|
Sep 9, 2026
|
13,800.00 | 13,990.00 | 13,320.00 | 13,450.00 | 13,450.00 | 229,604 |
|
Sep 8, 2026
|
13,860.00 | 14,330.00 | 13,520.00 | 13,730.00 | 13,730.00 | 331,254 |
|
Sep 7, 2026
|
13,790.00 | 14,100.00 | 13,680.00 | 13,860.00 | 13,860.00 | 239,295 |
|
Sep 4, 2026
|
13,570.00 | 13,890.00 | 13,520.00 | 13,790.00 | 13,790.00 | 310,933 |
|
Sep 3, 2026
|
13,050.00 | 13,790.00 | 12,950.00 | 13,650.00 | 13,650.00 | 558,742 |
|
Sep 2, 2026
|
12,500.00 | 13,130.00 | 12,320.00 | 13,120.00 | 13,120.00 | 550,138 |
|
Sep 1, 2026
|
12,780.00 | 12,900.00 | 12,480.00 | 12,680.00 | 12,680.00 | 630,615 |
|
Aug 31, 2026
|
12,490.00 | 12,940.00 | 12,440.00 | 12,720.00 | 12,720.00 | 199,039 |
|
Aug 28, 2026
|
12,480.00 | 12,690.00 | 12,450.00 | 12,490.00 | 12,490.00 | 239,929 |
|
Aug 27, 2026
|
12,600.00 | 12,720.00 | 12,500.00 | 12,610.00 | 12,610.00 | 154,379 |
|
Aug 26, 2026
|
12,140.00 | 12,690.00 | 12,050.00 | 12,620.00 | 12,620.00 | 451,753 |
|
Aug 25, 2026
|
11,890.00 | 12,180.00 | 11,630.00 | 12,140.00 | 12,140.00 | 679,301 |
|
Aug 24, 2026
|
11,490.00 | 11,920.00 | 11,410.00 | 11,890.00 | 11,890.00 | 207,439 |
|
Aug 21, 2026
|
11,310.00 | 11,540.00 | 11,310.00 | 11,490.00 | 11,490.00 | 100,150 |
|
Aug 20, 2026
|
11,360.00 | 11,630.00 | 11,340.00 | 11,500.00 | 11,500.00 | 219,490 |
|
Aug 19, 2026
|
11,590.00 | 11,650.00 | 11,320.00 | 11,330.00 | 11,330.00 | 323,505 |
|
Aug 18, 2026
|
11,530.00 | 11,670.00 | 11,300.00 | 11,590.00 | 11,590.00 | 379,024 |
|
Aug 17, 2026
|
11,750.00 | 11,920.00 | 11,600.00 | 11,640.00 | 11,640.00 | 394,240 |
|
Aug 14, 2026
|
12,220.00 | 12,330.00 | 11,650.00 | 11,700.00 | 11,700.00 | 292,426 |
|
Aug 13, 2026
|
11,170.00 | 12,090.00 | 11,020.00 | 12,090.00 | 12,090.00 | 461,118 |
|
Aug 12, 2026
|
11,200.00 | 11,480.00 | 11,040.00 | 11,180.00 | 11,180.00 | 427,771 |
|
Aug 11, 2026
|
11,480.00 | 11,580.00 | 11,240.00 | 11,290.00 | 11,290.00 | 513,493 |
|
Aug 10, 2026
|
11,970.00 | 12,040.00 | 11,400.00 | 11,480.00 | 11,480.00 | 470,696 |
|
Aug 7, 2026
|
12,320.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | 167,078 |
|
Aug 6, 2026
|
12,180.00 | 12,350.00 | 11,880.00 | 12,320.00 | 12,320.00 | 626,739 |
|
Aug 5, 2026
|
12,260.00 | 12,390.00 | 11,850.00 | 12,200.00 | 12,200.00 | 869,833 |
|
Aug 4, 2026
|
11,800.00 | 11,960.00 | 11,430.00 | 11,660.00 | 11,660.00 | 277,082 |
|
Aug 3, 2026
|
11,720.00 | 12,220.00 | 11,710.00 | 11,800.00 | 11,800.00 | 334,282 |
|
Jul 31, 2026
|
11,700.00 | 11,860.00 | 11,630.00 | 11,800.00 | 11,800.00 | 237,569 |
|
Jul 30, 2026
|
11,930.00 | 12,000.00 | 11,500.00 | 11,530.00 | 11,530.00 | 438,069 |
|
Jul 29, 2026
|
12,180.00 | 12,280.00 | 11,800.00 | 11,930.00 | 11,930.00 | 450,961 |
|
Jul 28, 2026
|
12,820.00 | 13,100.00 | 12,300.00 | 12,330.00 | 12,330.00 | 202,651 |
|
Jul 27, 2026
|
13,180.00 | 13,250.00 | 12,940.00 | 13,020.00 | 13,020.00 | 227,968 |
|
Jul 24, 2026
|
12,600.00 | 13,080.00 | 12,510.00 | 12,970.00 | 12,970.00 | 264,623 |
|
Jul 22, 2026
|
12,540.00 | 12,930.00 | 12,460.00 | 12,910.00 | 12,910.00 | 286,854 |
|
Jul 21, 2026
|
12,390.00 | 12,600.00 | 12,200.00 | 12,540.00 | 12,540.00 | 270,107 |
|
Jul 20, 2026
|
12,710.00 | 12,820.00 | 12,240.00 | 12,250.00 | 12,250.00 | 293,937 |
|
Jul 17, 2026
|
12,500.00 | 12,730.00 | 12,370.00 | 12,710.00 | 12,710.00 | 145,953 |
|
Jul 16, 2026
|
13,000.00 | 13,020.00 | 12,560.00 | 12,600.00 | 12,600.00 | 225,660 |
|
Jul 15, 2026
|
12,650.00 | 13,070.00 | 12,650.00 | 13,000.00 | 13,000.00 | 305,901 |
|
Jul 14, 2026
|
12,190.00 | 12,860.00 | 12,190.00 | 12,640.00 | 12,640.00 | 429,870 |
|
Jul 13, 2026
|
11,850.00 | 12,350.00 | 11,650.00 | 12,300.00 | 12,300.00 | 451,862 |
|
Jul 10, 2026
|
12,110.00 | 12,170.00 | 11,900.00 | 11,900.00 | 11,900.00 | 200,813 |
|
Jul 9, 2026
|
12,280.00 | 12,380.00 | 11,970.00 | 12,110.00 | 12,110.00 | 237,419 |
|
Jul 8, 2026
|
12,480.00 | 12,600.00 | 12,250.00 | 12,290.00 | 12,290.00 | 231,560 |
|
Jul 7, 2026
|
12,780.00 | 12,860.00 | 12,210.00 | 12,590.00 | 12,590.00 | 291,083 |
|
Jul 6, 2026
|
12,800.00 | 12,810.00 | 12,410.00 | 12,750.00 | 12,750.00 | 509,874 |
|
Jul 3, 2026
|
12,700.00 | 12,910.00 | 12,450.00 | 12,860.00 | 12,860.00 | 94,564 |
|
Jul 2, 2026
|
12,970.00 | 12,990.00 | 12,470.00 | 12,620.00 | 12,620.00 | 313,349 |
|
Jul 1, 2026
|
12,290.00 | 12,990.00 | 12,280.00 | 12,910.00 | 12,910.00 | 466,570 |
|
Jun 30, 2026
|
12,430.00 | 12,690.00 | 12,170.00 | 12,350.00 | 12,350.00 | 490,044 |
|
Jun 29, 2026
|
12,500.00 | 12,770.00 | 12,410.00 | 12,430.00 | 12,430.00 | 328,905 |
|
Jun 26, 2026
|
12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | - |
|
Jun 25, 2026
|
12,750.00 | 12,950.00 | 12,450.00 | 12,450.00 | 12,450.00 | 262,177 |
|
Jun 24, 2026
|
13,000.00 | 13,220.00 | 12,730.00 | 12,800.00 | 12,800.00 | 416,619 |
|
Jun 23, 2026
|
12,710.00 | 13,180.00 | 12,500.00 | 13,000.00 | 13,000.00 | 729,040 |
|
Jun 22, 2026
|
12,990.00 | 13,270.00 | 12,660.00 | 13,160.00 | 13,160.00 | 301,673 |
|
Jun 19, 2026
|
13,010.00 | 13,190.00 | 12,620.00 | 12,980.00 | 12,980.00 | 293,940 |
|
Jun 18, 2026
|
13,250.00 | 13,330.00 | 12,420.00 | 13,120.00 | 13,120.00 | 642,055 |
|
Jun 17, 2026
|
13,980.00 | 14,170.00 | 13,280.00 | 13,290.00 | 13,290.00 | 527,681 |
|
Jun 16, 2026
|
13,940.00 | 14,140.00 | 13,350.00 | 13,990.00 | 13,990.00 | 632,058 |
|
Jun 15, 2026
|
15,140.00 | 15,390.00 | 13,890.00 | 13,990.00 | 13,990.00 | 514,514 |
|
Jun 12, 2026
|
14,930.00 | 15,110.00 | 14,720.00 | 14,950.00 | 14,950.00 | 126,551 |
|
Jun 11, 2026
|
14,240.00 | 14,750.00 | 14,200.00 | 14,530.00 | 14,530.00 | 169,044 |
|
Jun 10, 2026
|
14,500.00 | 14,560.00 | 14,150.00 | 14,240.00 | 14,240.00 | 283,783 |
|
Jun 9, 2026
|
15,000.00 | 15,500.00 | 14,620.00 | 14,620.00 | 14,620.00 | 219,850 |
|
Jun 8, 2026
|
14,400.00 | 15,180.00 | 14,110.00 | 14,860.00 | 14,860.00 | 403,234 |
|
Jun 5, 2026
|
15,190.00 | 15,270.00 | 14,690.00 | 15,040.00 | 15,040.00 | 212,165 |
|
Jun 4, 2026
|
15,720.00 | 15,730.00 | 14,830.00 | 15,340.00 | 15,340.00 | 303,904 |
|
Jun 3, 2026
|
15,350.00 | 15,860.00 | 15,210.00 | 15,550.00 | 15,550.00 | 280,201 |
|
Jun 2, 2026
|
15,760.00 | 16,210.00 | 15,290.00 | 15,620.00 | 15,620.00 | 306,631 |
|
Jun 1, 2026
|
16,950.00 | 16,950.00 | 15,550.00 | 15,760.00 | 15,760.00 | 310,216 |
|
May 29, 2026
|
16,450.00 | 17,210.00 | 16,020.00 | 16,950.00 | 16,950.00 | 570,681 |
|
May 28, 2026
|
16,500.00 | 16,850.00 | 16,110.00 | 16,370.00 | 16,370.00 | 245,880 |
|
May 27, 2026
|
15,930.00 | 16,470.00 | 15,930.00 | 16,470.00 | 16,470.00 | 261,508 |
|
May 26, 2026
|
16,300.00 | 16,540.00 | 15,870.00 | 15,930.00 | 15,930.00 | 229,703 |
|
May 25, 2026
|
15,120.00 | 16,410.00 | 15,070.00 | 16,380.00 | 16,380.00 | 351,377 |
|
May 20, 2026
|
15,340.00 | 15,580.00 | 15,090.00 | 15,540.00 | 15,540.00 | 199,304 |
|
May 19, 2026
|
15,000.00 | 15,700.00 | 14,800.00 | 15,340.00 | 15,340.00 | 269,110 |
|
May 18, 2026
|
15,410.00 | 15,540.00 | 15,020.00 | 15,260.00 | 15,260.00 | 361,908 |
|
May 15, 2026
|
15,810.00 | 15,810.00 | 15,410.00 | 15,500.00 | 15,500.00 | 450,955 |
|
May 14, 2026
|
16,310.00 | 16,590.00 | 15,780.00 | 16,060.00 | 16,060.00 | 513,597 |
|
May 13, 2026
|
17,310.00 | 17,710.00 | 16,100.00 | 16,310.00 | 16,310.00 | 753,930 |
|
May 12, 2026
|
16,420.00 | 16,490.00 | 16,070.00 | 16,330.00 | 16,330.00 | 340,568 |
|
May 11, 2026
|
16,210.00 | 16,840.00 | 16,110.00 | 16,580.00 | 16,580.00 | 364,791 |
|
May 8, 2026
|
16,270.00 | 16,460.00 | 15,950.00 | 16,300.00 | 16,300.00 | 310,351 |
|
May 7, 2026
|
15,900.00 | 16,480.00 | 15,770.00 | 16,460.00 | 16,460.00 | 5,186,745 |
|
May 6, 2026
|
16,000.00 | 16,490.00 | 15,720.00 | 15,880.00 | 15,880.00 | 624,682 |
|
May 5, 2026
|
15,380.00 | 15,950.00 | 15,170.00 | 15,820.00 | 15,820.00 | 396,902 |
|
May 4, 2026
|
14,930.00 | 15,380.00 | 14,910.00 | 15,380.00 | 15,380.00 | 447,390 |
|
May 1, 2026
|
14,900.00 | 15,100.00 | 14,800.00 | 14,870.00 | 14,870.00 | 143,956 |
|
Apr 30, 2026
|
15,040.00 | 15,140.00 | 14,790.00 | 14,870.00 | 14,870.00 | 157,567 |
|
Apr 29, 2026
|
14,720.00 | 15,170.00 | 14,620.00 | 15,050.00 | 15,050.00 | 187,041 |
|
Apr 28, 2026
|
14,210.00 | 14,680.00 | 14,180.00 | 14,650.00 | 14,650.00 | 321,363 |
|
Apr 27, 2026
|
14,260.00 | 14,360.00 | 14,000.00 | 14,210.00 | 14,210.00 | 293,617 |
|
Apr 24, 2026
|
14,420.00 | 14,680.00 | 14,260.00 | 14,270.00 | 14,270.00 | 202,589 |
|
Apr 23, 2026
|
14,960.00 | 15,170.00 | 14,630.00 | 14,720.00 | 14,720.00 | 200,345 |
|
Apr 20, 2026
|
15,350.00 | 15,350.00 | 14,830.00 | 14,960.00 | 14,960.00 | 196,200 |
|
Apr 17, 2026
|
14,930.00 | 15,220.00 | 14,870.00 | 15,200.00 | 15,200.00 | 184,077 |
|
Apr 16, 2026
|
15,220.00 | 15,250.00 | 14,780.00 | 14,790.00 | 14,790.00 | 214,397 |
|
Apr 15, 2026
|
15,450.00 | 15,600.00 | 14,780.00 | 14,910.00 | 14,910.00 | 266,639 |
|
Apr 14, 2026
|
14,950.00 | 15,450.00 | 14,950.00 | 15,300.00 | 15,300.00 | 248,173 |
|
Apr 13, 2026
|
15,000.00 | 15,060.00 | 14,450.00 | 14,870.00 | 14,870.00 | 342,160 |
|
Apr 10, 2026
|
14,640.00 | 15,440.00 | 14,640.00 | 15,150.00 | 15,150.00 | 306,472 |
|
Apr 9, 2026
|
14,730.00 | 14,840.00 | 14,200.00 | 14,620.00 | 14,620.00 | 692,701 |
|
Apr 6, 2026
|
14,220.00 | 14,400.00 | 13,950.00 | 14,180.00 | 14,180.00 | 278,393 |
|
Apr 3, 2026
|
14,130.00 | 14,500.00 | 13,950.00 | 14,180.00 | 14,180.00 | 210,228 |
|
Mar 31, 2026
|
13,700.00 | 14,100.00 | 13,420.00 | 13,860.00 | 13,860.00 | 627,865 |
|
Mar 30, 2026
|
14,000.00 | 14,000.00 | 12,880.00 | 13,740.00 | 13,740.00 | 1,116,265 |
|
Mar 27, 2026
|
14,500.00 | 14,670.00 | 13,800.00 | 14,030.00 | 14,030.00 | 3,850,616 |
|
Mar 26, 2026
|
15,000.00 | 15,200.00 | 14,500.00 | 14,730.00 | 14,730.00 | 310,719 |
|
Mar 25, 2026
|
14,840.00 | 15,190.00 | 14,810.00 | 15,000.00 | 15,000.00 | 270,047 |
|
Mar 24, 2026
|
15,250.00 | 15,450.00 | 14,760.00 | 14,840.00 | 14,840.00 | 357,669 |
|
Mar 23, 2026
|
15,400.00 | 15,450.00 | 14,170.00 | 15,250.00 | 15,250.00 | 588,312 |
|
Mar 20, 2026
|
15,240.00 | 15,540.00 | 15,240.00 | 15,450.00 | 15,450.00 | 339,424 |
|
Mar 19, 2026
|
15,660.00 | 15,740.00 | 15,070.00 | 15,240.00 | 15,240.00 | 431,996 |
|
Mar 18, 2026
|
15,720.00 | 15,950.00 | 15,350.00 | 15,660.00 | 15,660.00 | 279,400 |
|
Mar 17, 2026
|
15,340.00 | 15,650.00 | 14,850.00 | 15,600.00 | 15,600.00 | 427,875 |
|
Mar 16, 2026
|
14,980.00 | 15,490.00 | 14,660.00 | 15,340.00 | 15,340.00 | 270,516 |
|
Mar 13, 2026
|
14,900.00 | 15,090.00 | 14,590.00 | 14,970.00 | 14,970.00 | 130,299 |
|
Mar 12, 2026
|
14,820.00 | 15,400.00 | 14,440.00 | 15,130.00 | 15,130.00 | 861,407 |
|
Mar 11, 2026
|
14,500.00 | 14,950.00 | 13,690.00 | 14,870.00 | 14,870.00 | 877,306 |
|
Mar 10, 2026
|
14,560.00 | 15,070.00 | 14,160.00 | 14,510.00 | 14,510.00 | 789,169 |
|
Mar 9, 2026
|
15,900.00 | 15,900.00 | 14,400.00 | 14,510.00 | 14,510.00 | 1,458,391 |
|
Mar 6, 2026
|
17,050.00 | 17,050.00 | 16,070.00 | 16,280.00 | 16,280.00 | 760,209 |
|
Mar 5, 2026
|
17,000.00 | 17,390.00 | 16,610.00 | 17,300.00 | 17,300.00 | 796,422 |
|
Mar 4, 2026
|
16,150.00 | 17,180.00 | 16,010.00 | 16,800.00 | 16,800.00 | 586,427 |
|
Mar 2, 2026
|
15,800.00 | 16,720.00 | 15,800.00 | 16,150.00 | 16,150.00 | 840,015 |
|
Feb 27, 2026
|
15,000.00 | 15,330.00 | 14,370.00 | 15,260.00 | 15,260.00 | 431,967 |
|
Feb 26, 2026
|
14,600.00 | 15,040.00 | 14,050.00 | 14,960.00 | 14,960.00 | 945,620 |
|
Feb 25, 2026
|
15,250.00 | 15,680.00 | 13,860.00 | 14,600.00 | 14,600.00 | 791,480 |
|
Feb 24, 2026
|
15,990.00 | 16,200.00 | 14,800.00 | 15,150.00 | 15,150.00 | 780,778 |
|
Feb 23, 2026
|
15,940.00 | 16,240.00 | 15,480.00 | 15,980.00 | 15,980.00 | 515,662 |
|
Feb 20, 2026
|
15,070.00 | 15,800.00 | 15,060.00 | 15,800.00 | 15,800.00 | 1,339,141 |
|
Feb 19, 2026
|
15,620.00 | 15,900.00 | 14,660.00 | 14,850.00 | 14,850.00 | 632,558 |
|
Feb 18, 2026
|
15,150.00 | 16,130.00 | 15,150.00 | 15,530.00 | 15,530.00 | 494,403 |
|
Feb 17, 2026
|
14,700.00 | 15,080.00 | 14,660.00 | 15,000.00 | 15,000.00 | 385,352 |
|
Feb 16, 2026
|
14,800.00 | 15,410.00 | 14,600.00 | 14,660.00 | 14,660.00 | 390,829 |
|
Feb 13, 2026
|
14,710.00 | 14,880.00 | 14,080.00 | 14,700.00 | 14,700.00 | 261,384 |
|
Feb 12, 2026
|
14,120.00 | 14,930.00 | 14,080.00 | 14,710.00 | 14,710.00 | 569,892 |
|
Feb 11, 2026
|
12,720.00 | 14,240.00 | 12,720.00 | 14,170.00 | 14,170.00 | 811,489 |
|
Feb 10, 2026
|
12,770.00 | 12,800.00 | 12,620.00 | 12,720.00 | 12,720.00 | 341,407 |
|
Feb 9, 2026
|
12,740.00 | 12,800.00 | 12,580.00 | 12,620.00 | 12,620.00 | 255,590 |
|
Feb 6, 2026
|
12,790.00 | 12,850.00 | 12,420.00 | 12,570.00 | 12,570.00 | 187,943 |
|
Feb 5, 2026
|
12,630.00 | 12,890.00 | 12,490.00 | 12,790.00 | 12,790.00 | 2,143,586 |
|
Feb 4, 2026
|
12,810.00 | 12,880.00 | 12,420.00 | 12,630.00 | 12,630.00 | 488,008 |
|
Feb 3, 2026
|
12,200.00 | 12,980.00 | 12,140.00 | 12,810.00 | 12,810.00 | 408,564 |
|
Feb 2, 2026
|
11,970.00 | 12,280.00 | 11,730.00 | 12,280.00 | 12,280.00 | 503,728 |
|
Jan 30, 2026
|
12,380.00 | 12,500.00 | 11,850.00 | 11,970.00 | 11,970.00 | 242,100 |
|
Jan 29, 2026
|
12,750.00 | 12,940.00 | 12,210.00 | 12,340.00 | 12,340.00 | 412,609 |
|
Jan 28, 2026
|
12,810.00 | 13,120.00 | 12,590.00 | 12,590.00 | 12,590.00 | 473,565 |
|
Jan 27, 2026
|
12,580.00 | 12,950.00 | 12,500.00 | 12,810.00 | 12,810.00 | 478,626 |
|
Jan 26, 2026
|
12,660.00 | 12,690.00 | 12,430.00 | 12,480.00 | 12,480.00 | 582,752 |
|
Jan 23, 2026
|
12,490.00 | 12,910.00 | 12,410.00 | 12,840.00 | 12,840.00 | 270,017 |
|
Jan 22, 2026
|
12,200.00 | 12,740.00 | 12,200.00 | 12,430.00 | 12,430.00 | 792,162 |
|
Jan 21, 2026
|
11,510.00 | 11,780.00 | 11,440.00 | 11,630.00 | 11,630.00 | 477,506 |
|
Jan 20, 2026
|
11,550.00 | 11,650.00 | 11,260.00 | 11,400.00 | 11,400.00 | 282,973 |
|
Jan 19, 2026
|
11,410.00 | 11,800.00 | 11,400.00 | 11,490.00 | 11,490.00 | 343,027 |
|
Jan 16, 2026
|
11,410.00 | 11,590.00 | 11,380.00 | 11,460.00 | 11,460.00 | 140,370 |
|
Jan 15, 2026
|
11,300.00 | 11,440.00 | 11,250.00 | 11,340.00 | 11,340.00 | 357,924 |
|
Jan 14, 2026
|
11,410.00 | 11,540.00 | 11,230.00 | 11,300.00 | 11,300.00 | 440,974 |
|
Jan 13, 2026
|
11,310.00 | 11,620.00 | 11,090.00 | 11,360.00 | 11,360.00 | 398,874 |
|
Jan 12, 2026
|
11,380.00 | 11,380.00 | 11,050.00 | 11,240.00 | 11,240.00 | 527,248 |
|
Jan 9, 2026
|
11,610.00 | 11,800.00 | 11,100.00 | 11,240.00 | 11,240.00 | 415,851 |
|
Jan 8, 2026
|
11,090.00 | 11,830.00 | 10,700.00 | 11,560.00 | 11,560.00 | 1,286,901 |
|
Jan 7, 2026
|
10,410.00 | 11,150.00 | 10,410.00 | 11,040.00 | 11,040.00 | 376,653 |
|
Jan 6, 2026
|
10,110.00 | 10,300.00 | 10,010.00 | 10,200.00 | 10,200.00 | 256,876 |
|
Jan 5, 2026
|
9,800.00 | 10,290.00 | 9,800.00 | 10,070.00 | 10,070.00 | 291,736 |
|
Jan 1, 2026
|
9,499.00 | 9,750.00 | 9,495.00 | 9,750.00 | 9,750.00 | 296,313 |
|
Dec 31, 2025
|
9,660.00 | 9,750.00 | 9,438.00 | 9,490.00 | 9,490.00 | 622,061 |
|
Dec 30, 2025
|
9,551.00 | 9,720.00 | 9,506.00 | 9,659.00 | 9,659.00 | 274,527 |
|
Dec 29, 2025
|
9,410.00 | 9,594.00 | 9,324.00 | 9,470.00 | 9,470.00 | 256,404 |
|
Dec 25, 2025
|
9,455.00 | 9,545.00 | 9,200.00 | 9,315.00 | 9,315.00 | 174,970 |
|
Dec 24, 2025
|
9,600.00 | 9,722.00 | 9,426.00 | 9,520.00 | 9,520.00 | 138,328 |
|
Dec 23, 2025
|
9,687.00 | 9,743.00 | 9,506.00 | 9,547.00 | 9,547.00 | 217,062 |
|
Dec 22, 2025
|
9,674.00 | 9,788.00 | 9,668.00 | 9,687.00 | 9,687.00 | 185,504 |
|
Dec 18, 2025
|
9,450.00 | 9,494.00 | 9,372.00 | 9,439.00 | 9,439.00 | 283,160 |
|
Dec 17, 2025
|
9,483.00 | 9,519.00 | 9,395.00 | 9,430.00 | 9,430.00 | 366,305 |
|
Dec 16, 2025
|
9,236.00 | 9,490.00 | 9,210.00 | 9,483.00 | 9,483.00 | 344,567 |
|
Dec 15, 2025
|
9,400.00 | 9,434.00 | 9,219.00 | 9,236.00 | 9,236.00 | 237,855 |
|
Dec 11, 2025
|
9,188.00 | 9,450.00 | 9,188.00 | 9,350.00 | 9,350.00 | 339,310 |
|
Dec 10, 2025
|
9,409.00 | 9,500.00 | 9,122.00 | 9,188.00 | 9,188.00 | 273,303 |
|
Dec 9, 2025
|
9,424.00 | 9,537.00 | 9,350.00 | 9,376.00 | 9,376.00 | 305,404 |
|
Dec 8, 2025
|
9,724.00 | 9,790.00 | 9,301.00 | 9,329.00 | 9,329.00 | 585,151 |
|
Dec 4, 2025
|
9,084.00 | 9,407.00 | 9,083.00 | 9,407.00 | 9,407.00 | 322,183 |
|
Dec 3, 2025
|
9,120.00 | 9,280.00 | 9,020.00 | 9,080.00 | 9,080.00 | 219,536 |
|
Dec 2, 2025
|
8,900.00 | 9,096.00 | 8,830.00 | 9,096.00 | 9,096.00 | 307,765 |
|
Dec 1, 2025
|
9,100.00 | 9,117.00 | 8,931.00 | 8,933.00 | 8,933.00 | 256,999 |
|
Nov 27, 2025
|
8,946.00 | 8,999.00 | 8,814.00 | 8,904.00 | 8,904.00 | 247,017 |
|
Nov 26, 2025
|
8,726.00 | 8,943.00 | 8,594.00 | 8,900.00 | 8,900.00 | 354,176 |
|
Nov 25, 2025
|
8,798.00 | 8,950.00 | 8,711.00 | 8,726.00 | 8,726.00 | 260,238 |
|
Nov 24, 2025
|
8,814.00 | 8,861.00 | 8,693.00 | 8,760.00 | 8,760.00 | 551,269 |
|
Nov 20, 2025
|
9,086.00 | 9,100.00 | 8,711.00 | 8,897.00 | 8,897.00 | 506,733 |
|
Nov 19, 2025
|
8,919.00 | 9,077.00 | 8,850.00 | 9,035.00 | 9,035.00 | 500,406 |
|
Nov 18, 2025
|
9,013.00 | 9,144.00 | 8,750.00 | 8,860.00 | 8,860.00 | 598,455 |
|
Nov 17, 2025
|
9,078.00 | 9,312.00 | 8,721.00 | 9,089.00 | 9,089.00 | 624,143 |
|
Nov 13, 2025
|
8,669.00 | 8,928.00 | 8,533.00 | 8,857.00 | 8,857.00 | 563,350 |
|
Nov 12, 2025
|
8,512.00 | 8,719.00 | 8,477.00 | 8,623.00 | 8,623.00 | 837,831 |
|
Nov 11, 2025
|
8,254.00 | 8,331.00 | 8,127.00 | 8,205.00 | 8,205.00 | 308,927 |
|
Nov 10, 2025
|
8,354.00 | 8,398.00 | 8,218.00 | 8,249.00 | 8,249.00 | 302,298 |
|
Nov 6, 2025
|
8,125.00 | 8,292.00 | 8,072.00 | 8,128.00 | 8,128.00 | 1,245,340 |
|
Nov 5, 2025
|
7,926.00 | 8,097.00 | 7,879.00 | 8,097.00 | 8,097.00 | 454,292 |
|
Nov 4, 2025
|
7,995.00 | 7,995.00 | 7,995.00 | 7,995.00 | 7,995.00 | - |
|
Nov 3, 2025
|
7,700.00 | 8,000.00 | 7,670.00 | 7,995.00 | 7,995.00 | 600,462 |
|
Oct 30, 2025
|
7,493.00 | 7,680.00 | 7,493.00 | 7,600.00 | 7,600.00 | 462,347 |
