Tel Aviv - Delayed Quote ILA
Formula Systems (1985) Ltd. (FORTY.TA)
At close: October 30 at 5:24 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, 2024 | 31,650.00 | 32,510.00 | 31,330.00 | 32,510.00 | 32,510.00 | 17,740 |
| Oct 29, 2024 | 31,240.00 | 31,760.00 | 31,190.00 | 31,650.00 | 31,650.00 | 7,249 |
| Oct 28, 2024 | 31,300.00 | 31,450.00 | 31,010.00 | 31,240.00 | 31,240.00 | 13,738 |
| Oct 27, 2024 | 31,300.00 | 31,670.00 | 31,130.00 | 31,300.00 | 31,300.00 | 5,653 |
| Oct 22, 2024 | 31,280.00 | 31,290.00 | 30,840.00 | 31,140.00 | 31,140.00 | 5,758 |
| Oct 21, 2024 | 30,630.00 | 31,120.00 | 30,440.00 | 30,770.00 | 30,770.00 | 11,374 |
| Oct 20, 2024 | 30,260.00 | 30,800.00 | 29,730.00 | 30,720.00 | 30,720.00 | 5,590 |
| Oct 15, 2024 | 29,690.00 | 29,690.00 | 28,970.00 | 29,690.00 | 29,690.00 | 9,362 |
| Oct 14, 2024 | 29,650.00 | 29,870.00 | 29,430.00 | 29,570.00 | 29,570.00 | 6,111 |
| Oct 13, 2024 | 29,240.00 | 29,650.00 | 29,100.00 | 29,650.00 | 29,650.00 | 4,740 |
| Oct 10, 2024 | 29,400.00 | 29,600.00 | 28,670.00 | 29,240.00 | 29,240.00 | 9,535 |
| Oct 9, 2024 | 28,950.00 | 29,400.00 | 28,710.00 | 29,400.00 | 29,400.00 | 6,928 |
| Oct 8, 2024 | 28,840.00 | 29,120.00 | 28,430.00 | 28,950.00 | 28,950.00 | 7,964 |
| Oct 7, 2024 | 29,230.00 | 29,490.00 | 28,470.00 | 28,840.00 | 28,840.00 | 14,519 |
| Oct 6, 2024 | 29,780.00 | 30,000.00 | 29,010.00 | 29,220.00 | 29,220.00 | 21,453 |
| Oct 1, 2024 | 29,780.00 | 30,910.00 | 29,640.00 | 29,850.00 | 29,850.00 | 25,890 |
| Sep 30, 2024 | 29,880.00 | 30,060.00 | 29,010.00 | 29,830.00 | 29,830.00 | 22,329 |
| Sep 29, 2024 | 29,470.00 | 30,150.00 | 29,470.00 | 29,880.00 | 29,880.00 | 6,081 |
| Sep 26, 2024 | 28,980.00 | 28,980.00 | 28,980.00 | 28,980.00 | 28,980.00 | - |
| Sep 25, 2024 | 28,620.00 | 28,980.00 | 28,520.00 | 28,980.00 | 28,980.00 | 8,191 |
| Sep 24, 2024 | 28,300.00 | 29,210.00 | 28,090.00 | 28,620.00 | 28,620.00 | 13,162 |
| Sep 23, 2024 | 28,350.00 | 28,430.00 | 28,010.00 | 28,300.00 | 28,300.00 | 27,883 |
| Sep 22, 2024 | 27,520.00 | 28,460.00 | 27,520.00 | 28,350.00 | 28,350.00 | 4,195 |
| Sep 19, 2024 | 27,630.00 | 28,540.00 | 27,530.00 | 27,880.00 | 27,880.00 | 12,649 |
| Sep 18, 2024 | 27,900.00 | 28,190.00 | 27,810.00 | 27,900.00 | 27,900.00 | 5,542 |
| Sep 17, 2024 | 28,010.00 | 28,740.00 | 27,500.00 | 27,900.00 | 27,900.00 | 21,758 |
| Sep 16, 2024 | 29,150.00 | 29,150.00 | 28,250.00 | 28,260.00 | 28,260.00 | 31,716 |
| Sep 15, 2024 | 28,670.00 | 29,050.00 | 28,440.00 | 28,990.00 | 28,990.00 | 2,278 |
| Sep 12, 2024 | 232.00 Dividend | |||||
| Sep 12, 2024 | 27,880.00 | 29,250.00 | 27,880.00 | 28,670.00 | 28,670.00 | 11,353 |
| Sep 11, 2024 | 28,120.00 | 28,350.00 | 27,870.00 | 28,110.00 | 27,878.00 | 4,178 |
| Sep 10, 2024 | 28,140.00 | 28,480.00 | 27,990.00 | 28,120.00 | 27,887.92 | 4,241 |
| Sep 9, 2024 | 28,730.00 | 28,820.00 | 27,860.00 | 28,140.00 | 27,907.75 | 10,521 |
| Sep 8, 2024 | 29,040.00 | 29,040.00 | 28,350.00 | 28,730.00 | 28,492.88 | 12,160 |
| Sep 5, 2024 | 28,430.00 | 28,430.00 | 28,430.00 | 28,430.00 | 28,195.36 | - |
| Sep 4, 2024 | 28,650.00 | 28,790.00 | 28,070.00 | 28,430.00 | 28,195.36 | 5,443 |
| Sep 3, 2024 | 28,500.00 | 28,780.00 | 28,230.00 | 28,650.00 | 28,413.54 | 45,089 |
| Sep 2, 2024 | 28,900.00 | 28,900.00 | 28,070.00 | 28,500.00 | 28,264.78 | 2,419 |
| Sep 1, 2024 | 28,260.00 | 28,260.00 | 27,660.00 | 28,010.00 | 27,778.83 | 2,452 |
| Aug 29, 2024 | 27,740.00 | 28,500.00 | 27,740.00 | 28,260.00 | 28,026.76 | 8,576 |
| Aug 28, 2024 | 27,800.00 | 28,500.00 | 27,800.00 | 28,500.00 | 28,264.78 | 5,552 |
| Aug 27, 2024 | 27,830.00 | 28,190.00 | 27,730.00 | 27,830.00 | 27,600.31 | 12,216 |
| Aug 26, 2024 | 27,700.00 | 28,200.00 | 27,660.00 | 27,830.00 | 27,600.31 | 11,885 |
| Aug 25, 2024 | 27,630.00 | 27,880.00 | 27,460.00 | 27,700.00 | 27,471.38 | 3,247 |
| Aug 22, 2024 | 27,660.00 | 28,040.00 | 27,520.00 | 27,630.00 | 27,401.96 | 4,332 |
| Aug 21, 2024 | 27,840.00 | 27,800.00 | 27,250.00 | 27,660.00 | 27,431.71 | 8,824 |
| Aug 20, 2024 | 28,120.00 | 28,660.00 | 27,840.00 | 27,840.00 | 27,610.23 | 10,043 |
| Aug 19, 2024 | 28,700.00 | 28,710.00 | 28,070.00 | 28,120.00 | 27,887.92 | 10,269 |
| Aug 18, 2024 | 28,940.00 | 29,370.00 | 28,620.00 | 28,700.00 | 28,463.13 | 4,779 |
| Aug 15, 2024 | 28,000.00 | 28,950.00 | 28,000.00 | 28,940.00 | 28,701.15 | 5,996 |
| Aug 14, 2024 | 27,680.00 | 28,300.00 | 27,560.00 | 28,000.00 | 27,768.91 | 7,648 |
| Aug 12, 2024 | 27,750.00 | 28,300.00 | 27,490.00 | 27,680.00 | 27,451.55 | 4,034 |
| Aug 11, 2024 | 28,440.00 | 28,890.00 | 28,090.00 | 28,160.00 | 27,927.59 | 1,825 |
| Aug 8, 2024 | 27,590.00 | 28,630.00 | 27,400.00 | 28,440.00 | 28,205.28 | 15,900 |
| Aug 7, 2024 | 26,980.00 | 27,770.00 | 26,980.00 | 27,590.00 | 27,362.29 | 8,111 |
| Aug 6, 2024 | 27,730.00 | 27,830.00 | 26,790.00 | 26,980.00 | 26,757.33 | 37,033 |
| Aug 5, 2024 | 27,400.00 | 27,400.00 | 26,560.00 | 27,060.00 | 26,836.67 | 17,198 |
| Aug 4, 2024 | 28,110.00 | 28,110.00 | 27,440.00 | 27,440.00 | 27,213.53 | 3,774 |
| Aug 1, 2024 | 28,600.00 | 29,620.00 | 28,100.00 | 28,200.00 | 27,967.26 | 32,035 |
| Jul 31, 2024 | 29,320.00 | 30,530.00 | 29,320.00 | 29,420.00 | 29,177.19 | 7,778 |
| Jul 30, 2024 | 30,370.00 | 31,060.00 | 29,590.00 | 29,590.00 | 29,345.79 | 8,962 |
| Jul 29, 2024 | 30,200.00 | 30,750.00 | 30,200.00 | 30,370.00 | 30,119.35 | 7,841 |
| Jul 28, 2024 | 30,500.00 | 31,390.00 | 30,050.00 | 30,200.00 | 29,950.75 | 4,652 |
| Jul 25, 2024 | 32,000.00 | 32,110.00 | 31,380.00 | 31,520.00 | 31,259.86 | 10,351 |
| Jul 24, 2024 | 31,280.00 | 32,030.00 | 31,230.00 | 32,030.00 | 31,765.65 | 12,105 |
| Jul 23, 2024 | 30,780.00 | 31,280.00 | 30,580.00 | 31,280.00 | 31,021.84 | 11,619 |
| Jul 22, 2024 | 30,150.00 | 30,770.00 | 30,120.00 | 30,550.00 | 30,297.86 | 10,494 |
| Jul 21, 2024 | 29,350.00 | 30,200.00 | 29,350.00 | 30,150.00 | 29,901.16 | 4,847 |
| Jul 18, 2024 | 29,210.00 | 30,710.00 | 29,050.00 | 30,040.00 | 29,792.07 | 11,857 |
| Jul 17, 2024 | 29,430.00 | 29,600.00 | 29,000.00 | 29,210.00 | 28,968.92 | 6,727 |
| Jul 16, 2024 | 29,100.00 | 29,490.00 | 28,720.00 | 29,430.00 | 29,187.11 | 7,517 |
| Jul 15, 2024 | 29,390.00 | 29,600.00 | 28,910.00 | 29,100.00 | 28,859.83 | 6,154 |
| Jul 14, 2024 | 28,650.00 | 29,390.00 | 28,420.00 | 29,390.00 | 29,147.44 | 3,647 |
| Jul 11, 2024 | 28,460.00 | 28,780.00 | 28,260.00 | 28,650.00 | 28,413.54 | 12,232 |
| Jul 10, 2024 | 28,520.00 | 28,780.00 | 27,930.00 | 28,240.00 | 28,006.93 | 7,584 |
| Jul 9, 2024 | 28,430.00 | 28,600.00 | 28,090.00 | 28,520.00 | 28,284.62 | 10,676 |
| Jul 8, 2024 | 28,930.00 | 28,930.00 | 28,080.00 | 28,430.00 | 28,195.36 | 9,352 |
| Jul 7, 2024 | 27,630.00 | 28,940.00 | 27,620.00 | 28,940.00 | 28,701.15 | 11,055 |
| Jul 4, 2024 | 27,000.00 | 27,630.00 | 26,880.00 | 27,630.00 | 27,401.96 | 13,987 |
| Jul 3, 2024 | 26,820.00 | 27,200.00 | 26,530.00 | 27,000.00 | 26,777.16 | 6,586 |
| Jul 2, 2024 | 26,450.00 | 26,820.00 | 26,230.00 | 26,820.00 | 26,598.65 | 4,556 |
| Jul 1, 2024 | 26,800.00 | 26,860.00 | 26,240.00 | 26,450.00 | 26,231.70 | 9,319 |
| Jun 30, 2024 | 26,350.00 | 26,800.00 | 26,210.00 | 26,800.00 | 26,578.81 | 8,687 |
| Jun 27, 2024 | 25,510.00 | 26,480.00 | 25,510.00 | 26,480.00 | 26,261.45 | 7,695 |
| Jun 26, 2024 | 26,330.00 | 26,780.00 | 25,940.00 | 26,510.00 | 26,291.21 | 8,217 |
| Jun 25, 2024 | 26,540.00 | 26,600.00 | 25,970.00 | 26,330.00 | 26,112.69 | 31,879 |
| Jun 24, 2024 | 26,220.00 | 27,000.00 | 26,140.00 | 26,540.00 | 26,320.96 | 15,116 |
| Jun 23, 2024 | 26,250.00 | 26,900.00 | 26,040.00 | 26,220.00 | 26,003.60 | 4,757 |
| Jun 20, 2024 | 26,370.00 | 26,550.00 | 26,000.00 | 26,250.00 | 26,033.35 | 32,688 |
| Jun 19, 2024 | 26,920.00 | 26,920.00 | 26,370.00 | 26,370.00 | 26,152.36 | 7,385 |
| Jun 18, 2024 | 26,990.00 | 27,180.00 | 26,550.00 | 26,920.00 | 26,697.82 | 8,276 |
| Jun 17, 2024 | 25,750.00 | 26,980.00 | 25,710.00 | 26,810.00 | 26,588.73 | 11,982 |
| Jun 16, 2024 | 26,090.00 | 26,290.00 | 25,640.00 | 25,750.00 | 25,537.48 | 3,688 |
| Jun 13, 2024 | 26,800.00 | 26,800.00 | 25,960.00 | 26,090.00 | 25,874.67 | 15,055 |
| Jun 10, 2024 | 25,400.00 | 26,170.00 | 25,220.00 | 26,080.00 | 25,864.75 | 15,969 |
| Jun 9, 2024 | 25,420.00 | 25,730.00 | 24,760.00 | 25,420.00 | 25,210.20 | 23,749 |
| Jun 6, 2024 | 26,250.00 | 26,300.00 | 25,420.00 | 25,420.00 | 25,210.20 | 21,454 |
| Jun 5, 2024 | 26,850.00 | 26,850.00 | 25,900.00 | 26,250.00 | 26,033.35 | 21,277 |
| Jun 4, 2024 | 27,550.00 | 27,600.00 | 26,750.00 | 26,850.00 | 26,628.40 | 15,021 |
| Jun 3, 2024 | 27,600.00 | 29,420.00 | 27,550.00 | 27,550.00 | 27,322.62 | 19,488 |
| Jun 2, 2024 | 28,600.00 | 28,600.00 | 27,600.00 | 27,600.00 | 27,372.21 | 3,666 |
| May 30, 2024 | 29,150.00 | 29,220.00 | 28,450.00 | 28,600.00 | 28,363.96 | 21,958 |
| May 29, 2024 | 29,900.00 | 29,960.00 | 29,130.00 | 29,440.00 | 29,197.02 | 9,385 |
| May 28, 2024 | 30,210.00 | 30,210.00 | 29,420.00 | 29,900.00 | 29,653.23 | 5,113 |
| May 27, 2024 | 29,480.00 | 30,050.00 | 29,330.00 | 29,860.00 | 29,613.56 | 4,035 |
| May 26, 2024 | 29,230.00 | 29,760.00 | 29,230.00 | 29,480.00 | 29,236.69 | 1,975 |
| May 23, 2024 | 29,580.00 | 29,630.00 | 28,780.00 | 29,230.00 | 28,988.76 | 5,409 |
| May 22, 2024 | 29,200.00 | 29,740.00 | 29,020.00 | 29,580.00 | 29,335.87 | 8,339 |
| May 21, 2024 | 30,730.00 | 30,680.00 | 29,200.00 | 29,200.00 | 28,959.00 | 12,309 |
| May 20, 2024 | 30,700.00 | 30,830.00 | 30,150.00 | 30,730.00 | 30,476.38 | 3,606 |
| May 19, 2024 | 30,920.00 | 30,920.00 | 30,200.00 | 30,700.00 | 30,446.63 | 16,693 |
| May 16, 2024 | 31,560.00 | 31,600.00 | 30,390.00 | 30,630.00 | 30,377.20 | 18,376 |
| May 15, 2024 | 31,000.00 | 31,740.00 | 30,940.00 | 31,560.00 | 31,299.53 | 60,663 |
| May 12, 2024 | 31,040.00 | 31,060.00 | 30,670.00 | 30,900.00 | 30,644.97 | 43,094 |
| May 9, 2024 | 29,510.00 | 31,000.00 | 29,510.00 | 30,900.00 | 30,644.97 | 27,644 |
| May 8, 2024 | 28,350.00 | 29,490.00 | 27,780.00 | 29,490.00 | 29,246.61 | 22,355 |
| May 7, 2024 | 28,100.00 | 28,580.00 | 28,010.00 | 28,350.00 | 28,116.02 | 16,187 |
| May 6, 2024 | 28,040.00 | 28,300.00 | 27,960.00 | 28,100.00 | 27,868.08 | 14,465 |
| May 5, 2024 | 27,510.00 | 28,050.00 | 27,570.00 | 28,040.00 | 27,808.58 | 39,654 |
| May 2, 2024 | 27,160.00 | 28,220.00 | 26,950.00 | 27,510.00 | 27,282.95 | 121,322 |
| May 1, 2024 | 27,300.00 | 27,600.00 | 26,550.00 | 27,160.00 | 26,935.84 | 14,548 |
| Apr 30, 2024 | 27,510.00 | 27,800.00 | 27,210.00 | 27,300.00 | 27,074.69 | 23,068 |
| Apr 25, 2024 | 28,120.00 | 28,170.00 | 27,550.00 | 27,550.00 | 27,322.62 | 13,041 |
| Apr 24, 2024 | 28,480.00 | 28,810.00 | 28,120.00 | 28,120.00 | 27,887.92 | 13,212 |
| Apr 21, 2024 | 28,240.00 | 28,740.00 | 27,840.00 | 28,480.00 | 28,244.95 | 6,803 |
| Apr 18, 2024 | 27,810.00 | 28,420.00 | 27,810.00 | 28,240.00 | 28,006.93 | 18,795 |
| Apr 17, 2024 | 28,090.00 | 28,250.00 | 27,540.00 | 27,810.00 | 27,580.48 | 44,178 |
| Apr 16, 2024 | 28,220.00 | 28,460.00 | 28,010.00 | 28,090.00 | 27,858.17 | 10,821 |
| Apr 15, 2024 | 28,610.00 | 29,150.00 | 27,800.00 | 28,460.00 | 28,225.11 | 9,986 |
| Apr 14, 2024 | 29,260.00 | 29,300.00 | 28,200.00 | 28,610.00 | 28,373.87 | 5,339 |
| Apr 11, 2024 | 29,760.00 | 29,850.00 | 29,000.00 | 29,260.00 | 29,018.51 | 7,448 |
| Apr 10, 2024 | 30,270.00 | 30,620.00 | 29,470.00 | 29,760.00 | 29,514.38 | 4,854 |
| Apr 9, 2024 | 30,820.00 | 31,100.00 | 30,000.00 | 30,270.00 | 30,020.17 | 10,455 |
| Apr 8, 2024 | 31,250.00 | 31,600.00 | 30,130.00 | 30,820.00 | 30,565.63 | 17,866 |
| Apr 4, 2024 | 29,460.00 | 29,520.00 | 28,660.00 | 29,390.00 | 29,147.44 | 7,617 |
| Apr 4, 2024 | 230.00 Dividend | |||||
| Apr 3, 2024 | 29,500.00 | 29,720.00 | 28,730.00 | 29,690.00 | 29,216.86 | 13,052 |
| Apr 2, 2024 | 30,200.00 | 30,200.00 | 29,220.00 | 29,500.00 | 29,029.89 | 10,640 |
| Apr 1, 2024 | 30,030.00 | 30,030.00 | 29,570.00 | 30,030.00 | 29,551.44 | 4,559 |
| Mar 31, 2024 | 29,450.00 | 30,070.00 | 29,310.00 | 30,030.00 | 29,551.44 | 3,097 |
| Mar 28, 2024 | 30,300.00 | 30,300.00 | 29,280.00 | 29,450.00 | 28,980.68 | 11,119 |
| Mar 27, 2024 | 29,690.00 | 29,950.00 | 29,100.00 | 29,800.00 | 29,325.11 | 9,731 |
| Mar 26, 2024 | 29,180.00 | 29,550.00 | 28,880.00 | 28,880.00 | 28,419.77 | 11,112 |
| Mar 25, 2024 | 29,500.00 | 29,770.00 | 28,940.00 | 29,180.00 | 28,714.99 | 9,165 |
| Mar 21, 2024 | 30,070.00 | 30,090.00 | 29,450.00 | 29,500.00 | 29,029.89 | 7,023 |
| Mar 20, 2024 | 29,060.00 | 30,480.00 | 29,100.00 | 29,870.00 | 29,393.99 | 15,287 |
| Mar 19, 2024 | 28,390.00 | 29,290.00 | 28,200.00 | 29,060.00 | 28,596.90 | 12,210 |
| Mar 18, 2024 | 28,380.00 | 28,520.00 | 27,990.00 | 28,390.00 | 27,937.58 | 9,198 |
| Mar 17, 2024 | 28,220.00 | 28,600.00 | 28,130.00 | 28,380.00 | 27,927.73 | 4,220 |
| Mar 14, 2024 | 27,610.00 | 28,220.00 | 27,530.00 | 28,220.00 | 27,770.29 | 12,293 |
| Mar 13, 2024 | 27,220.00 | 27,700.00 | 26,920.00 | 27,610.00 | 27,170.01 | 11,505 |
| Mar 12, 2024 | 27,510.00 | 27,600.00 | 27,100.00 | 27,220.00 | 26,786.22 | 10,453 |
| Mar 11, 2024 | 26,970.00 | 28,500.00 | 27,200.00 | 27,510.00 | 27,071.60 | 7,047 |
| Mar 10, 2024 | 27,110.00 | 27,560.00 | 26,350.00 | 26,970.00 | 26,540.21 | 4,039 |
| Mar 7, 2024 | 27,650.00 | 27,890.00 | 27,000.00 | 27,110.00 | 26,677.97 | 11,905 |
| Mar 6, 2024 | 27,810.00 | 27,810.00 | 27,810.00 | 27,810.00 | 27,366.82 | - |
| Mar 5, 2024 | 27,700.00 | 28,000.00 | 27,380.00 | 27,810.00 | 27,366.82 | 13,759 |
| Mar 4, 2024 | 27,660.00 | 27,940.00 | 27,380.00 | 27,830.00 | 27,386.50 | 10,778 |
| Mar 3, 2024 | 27,600.00 | 29,080.00 | 27,570.00 | 27,660.00 | 27,219.21 | 5,948 |
| Feb 29, 2024 | 27,700.00 | 28,240.00 | 27,470.00 | 27,600.00 | 27,160.16 | 11,894 |
| Feb 28, 2024 | 27,700.00 | 28,000.00 | 27,070.00 | 27,600.00 | 27,160.16 | 5,325 |
| Feb 26, 2024 | 27,310.00 | 27,840.00 | 26,890.00 | 27,700.00 | 27,258.57 | 8,652 |
| Feb 25, 2024 | 26,560.00 | 27,230.00 | 26,380.00 | 26,990.00 | 26,559.89 | 7,248 |
| Feb 22, 2024 | 26,760.00 | 27,280.00 | 26,240.00 | 26,560.00 | 26,136.74 | 17,008 |
| Feb 21, 2024 | 26,390.00 | 27,120.00 | 26,320.00 | 26,760.00 | 26,333.55 | 13,770 |
| Feb 20, 2024 | 26,460.00 | 26,970.00 | 25,910.00 | 26,210.00 | 25,792.32 | 18,360 |
| Feb 19, 2024 | 25,790.00 | 26,750.00 | 25,760.00 | 26,460.00 | 26,038.33 | 8,291 |
| Feb 18, 2024 | 25,350.00 | 26,000.00 | 25,240.00 | 26,000.00 | 25,585.66 | 5,041 |
| Feb 15, 2024 | 24,920.00 | 25,670.00 | 24,920.00 | 25,350.00 | 24,946.02 | 8,490 |
| Feb 14, 2024 | 25,480.00 | 25,540.00 | 24,900.00 | 24,920.00 | 24,522.87 | 7,546 |
| Feb 13, 2024 | 25,470.00 | 25,670.00 | 25,150.00 | 25,480.00 | 25,073.95 | 10,302 |
| Feb 12, 2024 | 24,780.00 | 25,660.00 | 24,780.00 | 25,470.00 | 25,064.11 | 8,541 |
| Feb 11, 2024 | 24,600.00 | 25,140.00 | 24,600.00 | 24,780.00 | 24,385.11 | 2,659 |
| Feb 8, 2024 | 24,350.00 | 25,140.00 | 24,350.00 | 24,880.00 | 24,483.51 | 8,237 |
| Feb 7, 2024 | 24,410.00 | 24,610.00 | 24,170.00 | 24,350.00 | 23,961.96 | 11,794 |
| Feb 6, 2024 | 23,580.00 | 24,680.00 | 23,580.00 | 24,410.00 | 24,021.00 | 13,085 |
| Feb 5, 2024 | 23,450.00 | 24,120.00 | 23,330.00 | 23,580.00 | 23,204.23 | 8,832 |
| Feb 4, 2024 | 24,290.00 | 24,550.00 | 23,450.00 | 23,450.00 | 23,076.30 | 9,951 |
| Feb 1, 2024 | 24,480.00 | 24,940.00 | 24,290.00 | 24,290.00 | 23,902.91 | 67,975 |
| Jan 31, 2024 | 24,400.00 | 24,860.00 | 24,030.00 | 24,480.00 | 24,089.88 | 15,167 |
| Jan 30, 2024 | 25,090.00 | 25,210.00 | 24,330.00 | 24,400.00 | 24,011.16 | 15,386 |
| Jan 29, 2024 | 24,970.00 | 25,190.00 | 24,730.00 | 25,090.00 | 24,690.17 | 11,150 |
| Jan 28, 2024 | 25,000.00 | 25,210.00 | 24,780.00 | 24,970.00 | 24,572.08 | 12,856 |
| Jan 25, 2024 | 24,830.00 | 25,070.00 | 24,680.00 | 24,910.00 | 24,513.03 | 11,163 |
| Jan 24, 2024 | 24,930.00 | 25,330.00 | 24,630.00 | 24,830.00 | 24,434.31 | 14,420 |
| Jan 23, 2024 | 24,920.00 | 25,080.00 | 24,750.00 | 24,930.00 | 24,532.71 | 7,083 |
| Jan 22, 2024 | 24,390.00 | 25,370.00 | 24,340.00 | 24,920.00 | 24,522.87 | 16,549 |
| Jan 21, 2024 | 24,550.00 | 24,680.00 | 24,200.00 | 24,390.00 | 24,001.32 | 2,849 |
| Jan 18, 2024 | 24,000.00 | 24,590.00 | 23,850.00 | 24,550.00 | 24,158.77 | 13,003 |
| Jan 17, 2024 | 23,760.00 | 24,000.00 | 23,210.00 | 24,000.00 | 23,617.54 | 8,052 |
| Jan 16, 2024 | 24,030.00 | 24,030.00 | 23,580.00 | 23,760.00 | 23,381.36 | 8,213 |
| Jan 15, 2024 | 23,950.00 | 24,100.00 | 23,810.00 | 23,970.00 | 23,588.01 | 4,303 |
| Jan 14, 2024 | 23,570.00 | 24,050.00 | 23,530.00 | 23,950.00 | 23,568.33 | 5,585 |
| Jan 11, 2024 | 23,280.00 | 23,760.00 | 23,020.00 | 23,570.00 | 23,194.39 | 11,872 |
| Jan 10, 2024 | 23,460.00 | 23,650.00 | 23,140.00 | 23,280.00 | 22,909.01 | 6,759 |
| Jan 9, 2024 | 23,980.00 | 24,040.00 | 23,310.00 | 23,460.00 | 23,086.14 | 8,257 |
| Jan 8, 2024 | 23,790.00 | 24,130.00 | 23,560.00 | 23,980.00 | 23,597.85 | 8,159 |
| Jan 7, 2024 | 24,490.00 | 24,500.00 | 23,910.00 | 24,040.00 | 23,656.90 | 3,446 |
| Jan 4, 2024 | 23,960.00 | 24,680.00 | 23,650.00 | 24,490.00 | 24,099.73 | 10,412 |
| Jan 3, 2024 | 24,000.00 | 24,530.00 | 23,650.00 | 23,960.00 | 23,578.17 | 11,541 |
| Jan 2, 2024 | 24,900.00 | 24,900.00 | 24,200.00 | 24,200.00 | 23,814.35 | 26,913 |
| Jan 1, 2024 | 24,050.00 | 25,000.00 | 23,800.00 | 24,900.00 | 24,503.19 | 30,237 |
| Dec 31, 2023 | 23,210.00 | 24,100.00 | 22,830.00 | 24,050.00 | 23,666.74 | 30,645 |
| Dec 28, 2023 | 24,120.00 | 24,120.00 | 23,210.00 | 23,210.00 | 22,840.13 | 16,713 |
| Dec 27, 2023 | 24,300.00 | 24,300.00 | 23,860.00 | 24,170.00 | 23,784.83 | 9,324 |
| Dec 26, 2023 | 24,580.00 | 24,580.00 | 23,800.00 | 24,020.00 | 23,637.22 | 8,826 |
| Dec 25, 2023 | 23,840.00 | 24,640.00 | 23,770.00 | 24,600.00 | 24,207.97 | 7,956 |
| Dec 24, 2023 | 23,860.00 | 23,860.00 | 23,450.00 | 23,840.00 | 23,460.09 | 10,694 |
| Dec 21, 2023 | 23,970.00 | 24,090.00 | 23,550.00 | 23,860.00 | 23,479.77 | 7,851 |
| Dec 20, 2023 | 23,900.00 | 24,120.00 | 23,700.00 | 23,970.00 | 23,588.01 | 11,297 |
| Dec 19, 2023 | 23,700.00 | 24,250.00 | 23,590.00 | 23,900.00 | 23,519.13 | 12,974 |
| Dec 18, 2023 | 23,630.00 | 24,030.00 | 23,560.00 | 23,700.00 | 23,322.31 | 6,402 |
| Dec 17, 2023 | 23,230.00 | 24,010.00 | 23,230.00 | 23,630.00 | 23,253.43 | 6,056 |
| Dec 14, 2023 | 22,150.00 | 23,650.00 | 22,150.00 | 23,620.00 | 23,243.59 | 26,116 |
| Dec 13, 2023 | 22,120.00 | 22,150.00 | 21,600.00 | 22,070.00 | 21,718.29 | 25,252 |
| Dec 12, 2023 | 22,000.00 | 22,290.00 | 21,890.00 | 22,120.00 | 21,767.49 | 11,600 |
| Dec 11, 2023 | 22,530.00 | 22,530.00 | 21,870.00 | 22,000.00 | 21,649.41 | 6,263 |
| Dec 10, 2023 | 22,390.00 | 22,600.00 | 22,290.00 | 22,530.00 | 22,170.96 | 2,965 |
| Dec 7, 2023 | 22,110.00 | 22,390.00 | 21,850.00 | 22,390.00 | 22,033.19 | 6,630 |
| Dec 6, 2023 | 22,750.00 | 22,770.00 | 22,040.00 | 22,110.00 | 21,757.65 | 10,858 |
| Dec 5, 2023 | 22,480.00 | 22,750.00 | 22,290.00 | 22,750.00 | 22,387.46 | 6,538 |
| Dec 4, 2023 | 22,540.00 | 22,810.00 | 22,270.00 | 22,480.00 | 22,121.76 | 7,216 |
| Dec 3, 2023 | 22,800.00 | 22,910.00 | 22,460.00 | 22,760.00 | 22,397.30 | 7,639 |
| Nov 30, 2023 | 22,480.00 | 22,530.00 | 22,030.00 | 22,330.00 | 21,974.15 | 10,839 |
| Nov 29, 2023 | 22,790.00 | 22,970.00 | 22,400.00 | 22,480.00 | 22,121.76 | 14,403 |
| Nov 28, 2023 | 22,430.00 | 22,790.00 | 22,210.00 | 22,790.00 | 22,426.82 | 13,343 |
| Nov 27, 2023 | 23,080.00 | 23,080.00 | 22,370.00 | 22,430.00 | 22,072.55 | 8,853 |
| Nov 26, 2023 | 23,590.00 | 23,590.00 | 22,740.00 | 23,080.00 | 22,712.20 | 3,382 |
| Nov 23, 2023 | 23,020.00 | 22,990.00 | 22,670.00 | 22,990.00 | 22,623.63 | 4,367 |
| Nov 22, 2023 | 23,160.00 | 23,300.00 | 22,820.00 | 23,020.00 | 22,653.15 | 15,219 |
| Nov 21, 2023 | 22,690.00 | 23,250.00 | 22,690.00 | 23,160.00 | 22,790.92 | 8,256 |
| Nov 20, 2023 | 22,640.00 | 22,820.00 | 22,490.00 | 22,690.00 | 22,328.41 | 8,462 |
| Nov 19, 2023 | 22,600.00 | 22,880.00 | 22,310.00 | 22,640.00 | 22,279.21 | 2,470 |
| Nov 16, 2023 | 22,580.00 | 22,690.00 | 22,430.00 | 22,600.00 | 22,239.85 | 7,448 |
| Nov 15, 2023 | 22,060.00 | 22,630.00 | 22,050.00 | 22,580.00 | 22,220.16 | 7,225 |
| Nov 14, 2023 | 22,060.00 | 22,360.00 | 21,700.00 | 22,060.00 | 21,708.45 | 13,050 |
| Nov 13, 2023 | 21,710.00 | 22,450.00 | 21,490.00 | 22,060.00 | 21,708.45 | 19,485 |
| Nov 12, 2023 | 22,570.00 | 22,690.00 | 21,810.00 | 21,890.00 | 21,541.16 | 10,183 |
| Nov 9, 2023 | 22,920.00 | 22,920.00 | 22,110.00 | 22,570.00 | 22,210.32 | 30,137 |
| Nov 8, 2023 | 25,150.00 | 25,170.00 | 22,000.00 | 23,010.00 | 22,643.31 | 57,545 |
| Nov 7, 2023 | 24,260.00 | 25,120.00 | 24,260.00 | 25,120.00 | 24,719.69 | 16,573 |
| Nov 6, 2023 | 24,580.00 | 24,580.00 | 24,020.00 | 24,260.00 | 23,873.39 | 18,288 |
| Nov 5, 2023 | 24,000.00 | 24,600.00 | 23,970.00 | 24,180.00 | 23,794.67 | 13,159 |
| Nov 2, 2023 | 23,980.00 | 24,540.00 | 23,260.00 | 23,260.00 | 22,889.33 | 189,637 |
| Nov 1, 2023 | 22,910.00 | 23,870.00 | 22,580.00 | 23,500.00 | 23,125.50 | 23,143 |
| Oct 31, 2023 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,141.44 | - |
| Oct 30, 2023 | 21,950.00 | 22,900.00 | 21,950.00 | 22,500.00 | 22,141.44 | 14,891 |