KSE - Delayed Quote KRW
DL Holdings CO., LTD. (000210.KS)
44,400.00
+150.00
+(0.34%)
At close: 3:30:21 PM GMT+9
Currency in KRW 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 43,700.00 | 44,750.00 | 43,000.00 | 44,400.00 | 44,400.00 | 98,596 |
| May 30, 2025 | 45,700.00 | 46,050.00 | 44,150.00 | 44,250.00 | 44,250.00 | 132,596 |
| May 29, 2025 | 43,100.00 | 46,100.00 | 42,700.00 | 46,100.00 | 46,100.00 | 191,302 |
| May 28, 2025 | 41,850.00 | 44,350.00 | 41,850.00 | 42,800.00 | 42,800.00 | 181,775 |
| May 27, 2025 | 41,300.00 | 42,050.00 | 41,100.00 | 41,500.00 | 41,500.00 | 33,023 |
| May 26, 2025 | 42,100.00 | 42,300.00 | 40,850.00 | 41,750.00 | 41,750.00 | 45,093 |
| May 23, 2025 | 39,450.00 | 41,900.00 | 39,400.00 | 41,650.00 | 41,650.00 | 128,147 |
| May 22, 2025 | 38,900.00 | 40,450.00 | 38,200.00 | 39,600.00 | 39,600.00 | 80,209 |
| May 21, 2025 | 39,400.00 | 40,200.00 | 38,900.00 | 39,050.00 | 39,050.00 | 73,082 |
| May 20, 2025 | 40,250.00 | 40,300.00 | 38,750.00 | 39,400.00 | 39,400.00 | 54,587 |
| May 19, 2025 | 39,800.00 | 40,600.00 | 39,050.00 | 39,400.00 | 39,400.00 | 65,582 |
| May 16, 2025 | 38,800.00 | 40,450.00 | 38,700.00 | 40,450.00 | 40,450.00 | 164,201 |
| May 15, 2025 | 37,300.00 | 39,600.00 | 37,150.00 | 38,850.00 | 38,850.00 | 101,011 |
| May 14, 2025 | 37,800.00 | 38,300.00 | 36,900.00 | 37,650.00 | 37,650.00 | 65,133 |
| May 13, 2025 | 36,750.00 | 37,800.00 | 36,750.00 | 37,750.00 | 37,750.00 | 79,716 |
| May 12, 2025 | 34,300.00 | 37,300.00 | 34,000.00 | 37,250.00 | 37,250.00 | 204,286 |
| May 9, 2025 | 33,850.00 | 35,150.00 | 33,100.00 | 33,450.00 | 33,450.00 | 74,969 |
| May 8, 2025 | 33,700.00 | 34,550.00 | 33,450.00 | 33,850.00 | 33,850.00 | 46,889 |
| May 7, 2025 | 33,000.00 | 34,000.00 | 32,400.00 | 33,700.00 | 33,700.00 | 55,798 |
| May 2, 2025 | 32,150.00 | 32,700.00 | 32,000.00 | 32,350.00 | 32,350.00 | 22,088 |
| Apr 30, 2025 | 32,400.00 | 32,950.00 | 31,250.00 | 32,500.00 | 32,500.00 | 37,593 |
| Apr 29, 2025 | 32,550.00 | 33,100.00 | 32,300.00 | 32,900.00 | 32,900.00 | 22,626 |
| Apr 28, 2025 | 32,100.00 | 32,700.00 | 32,100.00 | 32,500.00 | 32,500.00 | 21,439 |
| Apr 25, 2025 | 32,050.00 | 32,500.00 | 31,850.00 | 32,200.00 | 32,200.00 | 35,694 |
| Apr 24, 2025 | 31,550.00 | 31,850.00 | 31,400.00 | 31,800.00 | 31,800.00 | 17,332 |
| Apr 23, 2025 | 30,850.00 | 32,000.00 | 30,750.00 | 31,550.00 | 31,550.00 | 59,848 |
| Apr 22, 2025 | 30,200.00 | 30,850.00 | 30,150.00 | 30,550.00 | 30,550.00 | 31,731 |
| Apr 21, 2025 | 30,250.00 | 30,550.00 | 29,950.00 | 30,500.00 | 30,500.00 | 32,430 |
| Apr 18, 2025 | 30,100.00 | 30,500.00 | 30,100.00 | 30,250.00 | 30,250.00 | 13,565 |
| Apr 17, 2025 | 30,500.00 | 30,500.00 | 30,050.00 | 30,250.00 | 30,250.00 | 25,821 |
| Apr 16, 2025 | 30,500.00 | 30,700.00 | 30,150.00 | 30,200.00 | 30,200.00 | 25,328 |
| Apr 15, 2025 | 29,750.00 | 30,500.00 | 29,750.00 | 30,350.00 | 30,350.00 | 20,587 |
| Apr 14, 2025 | 30,000.00 | 30,300.00 | 29,750.00 | 30,000.00 | 30,000.00 | 25,507 |
| Apr 11, 2025 | 29,700.00 | 29,950.00 | 29,150.00 | 29,900.00 | 29,900.00 | 41,451 |
| Apr 10, 2025 | 29,250.00 | 30,100.00 | 29,050.00 | 30,050.00 | 30,050.00 | 82,741 |
| Apr 9, 2025 | 29,150.00 | 29,450.00 | 27,900.00 | 28,150.00 | 28,150.00 | 89,711 |
| Apr 8, 2025 | 30,250.00 | 31,150.00 | 29,300.00 | 29,550.00 | 29,550.00 | 56,017 |
| Apr 7, 2025 | 30,600.00 | 31,150.00 | 29,650.00 | 29,700.00 | 29,700.00 | 73,524 |
| Apr 4, 2025 | 31,500.00 | 32,150.00 | 30,900.00 | 32,050.00 | 32,050.00 | 36,736 |
| Apr 3, 2025 | 31,600.00 | 32,200.00 | 31,300.00 | 31,500.00 | 31,500.00 | 95,181 |
| Apr 2, 2025 | 32,550.00 | 32,750.00 | 32,150.00 | 32,600.00 | 32,600.00 | 32,348 |
| Apr 1, 2025 | 32,800.00 | 33,000.00 | 32,000.00 | 32,750.00 | 32,750.00 | 37,771 |
| Mar 31, 2025 | 33,050.00 | 33,050.00 | 31,850.00 | 32,450.00 | 32,450.00 | 59,787 |
| Mar 28, 2025 | 34,300.00 | 34,450.00 | 33,250.00 | 33,250.00 | 33,250.00 | 36,792 |
| Mar 27, 2025 | 34,850.00 | 35,150.00 | 34,300.00 | 34,300.00 | 34,300.00 | 29,109 |
| Mar 26, 2025 | 34,250.00 | 35,400.00 | 34,250.00 | 34,800.00 | 34,800.00 | 69,719 |
| Mar 25, 2025 | 34,250.00 | 35,000.00 | 33,800.00 | 33,850.00 | 33,850.00 | 31,825 |
| Mar 24, 2025 | 33,750.00 | 34,500.00 | 33,750.00 | 34,350.00 | 34,350.00 | 35,811 |
| Mar 21, 2025 | 35,250.00 | 35,250.00 | 33,750.00 | 33,750.00 | 33,750.00 | 204,140 |
| Mar 20, 2025 | 35,800.00 | 36,200.00 | 35,050.00 | 35,150.00 | 35,150.00 | 41,796 |
| Mar 19, 2025 | 35,250.00 | 36,700.00 | 34,850.00 | 35,650.00 | 35,650.00 | 64,607 |
| Mar 18, 2025 | 35,900.00 | 35,900.00 | 34,950.00 | 35,100.00 | 35,100.00 | 25,722 |
| Mar 17, 2025 | 35,000.00 | 36,150.00 | 35,000.00 | 35,550.00 | 35,550.00 | 35,660 |
| Mar 14, 2025 | 35,600.00 | 36,700.00 | 34,900.00 | 35,000.00 | 35,000.00 | 51,524 |
| Mar 13, 2025 | 36,200.00 | 37,000.00 | 35,700.00 | 35,700.00 | 35,700.00 | 49,611 |
| Mar 12, 2025 | 35,150.00 | 37,100.00 | 35,100.00 | 36,500.00 | 36,500.00 | 74,399 |
| Mar 11, 2025 | 34,550.00 | 35,600.00 | 34,550.00 | 35,500.00 | 35,500.00 | 55,942 |
| Mar 10, 2025 | 35,950.00 | 36,250.00 | 34,950.00 | 36,000.00 | 36,000.00 | 52,748 |
| Mar 7, 2025 | 34,750.00 | 36,900.00 | 34,600.00 | 35,700.00 | 35,700.00 | 157,416 |
| Mar 6, 2025 | 35,000.00 | 35,550.00 | 34,450.00 | 35,000.00 | 35,000.00 | 50,121 |
| Mar 5, 2025 | 33,100.00 | 35,850.00 | 32,800.00 | 35,000.00 | 35,000.00 | 130,679 |
| Mar 4, 2025 | 33,500.00 | 33,550.00 | 32,550.00 | 32,800.00 | 32,800.00 | 30,663 |
| Feb 28, 2025 | 35,000.00 | 35,000.00 | 33,450.00 | 33,450.00 | 33,450.00 | 55,923 |
| Feb 27, 2025 | 35,350.00 | 35,750.00 | 34,900.00 | 35,450.00 | 35,450.00 | 28,323 |
| Feb 26, 2025 | 34,200.00 | 35,700.00 | 33,900.00 | 35,350.00 | 35,350.00 | 89,639 |
| Feb 25, 2025 | 34,100.00 | 34,600.00 | 33,950.00 | 34,050.00 | 34,050.00 | 27,594 |
| Feb 24, 2025 | 33,900.00 | 34,750.00 | 33,800.00 | 34,550.00 | 34,550.00 | 34,492 |
| Feb 21, 2025 | 34,700.00 | 34,700.00 | 33,950.00 | 34,050.00 | 34,050.00 | 40,785 |
| Feb 20, 2025 | 34,200.00 | 34,800.00 | 34,200.00 | 34,550.00 | 34,550.00 | 43,902 |
| Feb 19, 2025 | 34,100.00 | 34,750.00 | 34,100.00 | 34,150.00 | 34,150.00 | 60,018 |
| Feb 18, 2025 | 34,450.00 | 34,700.00 | 33,850.00 | 34,550.00 | 34,550.00 | 53,475 |
| Feb 17, 2025 | 33,100.00 | 34,850.00 | 33,000.00 | 34,450.00 | 34,450.00 | 88,634 |
| Feb 14, 2025 | 33,500.00 | 33,600.00 | 32,900.00 | 33,100.00 | 33,100.00 | 44,877 |
| Feb 13, 2025 | 31,950.00 | 33,600.00 | 31,900.00 | 33,300.00 | 33,300.00 | 130,861 |
| Feb 12, 2025 | 32,450.00 | 32,450.00 | 31,650.00 | 31,750.00 | 31,750.00 | 25,874 |
| Feb 11, 2025 | 31,550.00 | 32,350.00 | 31,400.00 | 32,050.00 | 32,050.00 | 25,345 |
| Feb 10, 2025 | 31,700.00 | 32,000.00 | 30,800.00 | 31,700.00 | 31,700.00 | 34,398 |
| Feb 7, 2025 | 32,500.00 | 33,050.00 | 31,500.00 | 31,500.00 | 31,500.00 | 75,464 |
| Feb 6, 2025 | 31,200.00 | 32,150.00 | 31,200.00 | 32,150.00 | 32,150.00 | 40,188 |
| Feb 5, 2025 | 30,800.00 | 32,000.00 | 30,800.00 | 31,200.00 | 31,200.00 | 35,561 |
| Feb 4, 2025 | 30,900.00 | 31,350.00 | 30,600.00 | 30,600.00 | 30,600.00 | 29,261 |
| Feb 3, 2025 | 31,650.00 | 31,650.00 | 30,300.00 | 30,600.00 | 30,600.00 | 63,928 |
| Jan 31, 2025 | 32,000.00 | 32,200.00 | 31,400.00 | 31,950.00 | 31,950.00 | 48,992 |
| Jan 24, 2025 | 31,500.00 | 31,750.00 | 30,950.00 | 31,700.00 | 31,700.00 | 32,707 |
| Jan 23, 2025 | 31,850.00 | 31,850.00 | 31,100.00 | 31,150.00 | 31,150.00 | 26,078 |
| Jan 22, 2025 | 32,100.00 | 32,100.00 | 31,200.00 | 31,400.00 | 31,400.00 | 45,130 |
| Jan 21, 2025 | 31,450.00 | 32,150.00 | 31,050.00 | 31,800.00 | 31,800.00 | 38,683 |
| Jan 20, 2025 | 31,000.00 | 31,700.00 | 31,000.00 | 31,450.00 | 31,450.00 | 27,371 |
| Jan 17, 2025 | 31,000.00 | 31,300.00 | 30,850.00 | 31,000.00 | 31,000.00 | 15,240 |
| Jan 16, 2025 | 31,150.00 | 31,550.00 | 30,950.00 | 31,250.00 | 31,250.00 | 18,228 |
| Jan 15, 2025 | 31,250.00 | 31,600.00 | 30,850.00 | 30,900.00 | 30,900.00 | 18,961 |
| Jan 14, 2025 | 30,700.00 | 31,350.00 | 30,700.00 | 31,250.00 | 31,250.00 | 23,488 |
| Jan 13, 2025 | 30,800.00 | 31,150.00 | 30,650.00 | 30,900.00 | 30,900.00 | 36,816 |
| Jan 10, 2025 | 31,100.00 | 31,500.00 | 31,000.00 | 31,300.00 | 31,300.00 | 32,529 |
| Jan 9, 2025 | 32,700.00 | 32,700.00 | 31,250.00 | 31,250.00 | 31,250.00 | 118,770 |
| Jan 8, 2025 | 32,100.00 | 33,150.00 | 32,100.00 | 32,750.00 | 32,750.00 | 40,387 |
| Jan 7, 2025 | 33,200.00 | 33,600.00 | 32,200.00 | 32,450.00 | 32,450.00 | 63,022 |
| Jan 6, 2025 | 32,700.00 | 33,550.00 | 32,100.00 | 33,200.00 | 33,200.00 | 34,074 |
| Jan 3, 2025 | 30,800.00 | 32,950.00 | 30,800.00 | 32,500.00 | 32,500.00 | 34,514 |
| Jan 2, 2025 | 31,650.00 | 31,700.00 | 30,800.00 | 31,050.00 | 31,050.00 | 33,913 |
| Dec 30, 2024 | 32,300.00 | 32,550.00 | 31,550.00 | 31,600.00 | 31,600.00 | 20,710 |
| Dec 27, 2024 | 1000 Dividend | |||||
| Dec 27, 2024 | 32,800.00 | 33,350.00 | 31,650.00 | 32,100.00 | 32,100.00 | 55,429 |
| Dec 26, 2024 | 34,150.00 | 34,300.00 | 33,500.00 | 33,550.00 | 32,550.00 | 33,557 |
| Dec 24, 2024 | 33,900.00 | 34,600.00 | 33,650.00 | 33,800.00 | 32,792.55 | 34,650 |
| Dec 23, 2024 | 33,100.00 | 33,800.00 | 32,800.00 | 33,800.00 | 32,792.55 | 31,168 |
| Dec 20, 2024 | 32,750.00 | 33,050.00 | 32,300.00 | 32,800.00 | 31,822.36 | 33,890 |
| Dec 19, 2024 | 32,800.00 | 33,250.00 | 32,450.00 | 32,850.00 | 31,870.87 | 27,959 |
| Dec 18, 2024 | 33,300.00 | 33,550.00 | 32,850.00 | 33,500.00 | 32,501.49 | 30,342 |
| Dec 17, 2024 | 33,400.00 | 33,450.00 | 32,750.00 | 32,950.00 | 31,967.88 | 26,013 |
| Dec 16, 2024 | 33,600.00 | 33,800.00 | 32,750.00 | 33,000.00 | 32,016.39 | 33,594 |
| Dec 13, 2024 | 32,650.00 | 33,400.00 | 32,600.00 | 33,150.00 | 32,161.92 | 49,294 |
| Dec 12, 2024 | 33,300.00 | 33,800.00 | 32,400.00 | 32,800.00 | 31,822.36 | 67,375 |
| Dec 11, 2024 | 32,850.00 | 33,550.00 | 32,750.00 | 33,300.00 | 32,307.45 | 20,058 |
| Dec 10, 2024 | 31,300.00 | 33,350.00 | 31,000.00 | 33,100.00 | 32,113.41 | 50,370 |
| Dec 9, 2024 | 31,750.00 | 32,350.00 | 30,500.00 | 30,700.00 | 29,784.95 | 74,808 |
| Dec 6, 2024 | 33,400.00 | 33,700.00 | 31,950.00 | 32,450.00 | 31,482.79 | 100,326 |
| Dec 5, 2024 | 34,450.00 | 34,450.00 | 33,200.00 | 33,200.00 | 32,210.43 | 61,091 |
| Dec 4, 2024 | 34,800.00 | 34,950.00 | 34,250.00 | 34,600.00 | 33,568.70 | 48,441 |
| Dec 3, 2024 | 34,800.00 | 35,450.00 | 34,800.00 | 35,250.00 | 34,199.33 | 59,770 |
| Dec 2, 2024 | 34,950.00 | 35,200.00 | 34,400.00 | 34,500.00 | 33,471.68 | 42,957 |
| Nov 29, 2024 | 36,350.00 | 36,400.00 | 34,550.00 | 34,600.00 | 33,568.70 | 54,302 |
| Nov 28, 2024 | 34,950.00 | 36,350.00 | 34,950.00 | 36,000.00 | 34,926.98 | 64,623 |
| Nov 27, 2024 | 35,500.00 | 35,900.00 | 34,850.00 | 34,950.00 | 33,908.27 | 46,843 |
| Nov 26, 2024 | 35,550.00 | 35,700.00 | 35,300.00 | 35,500.00 | 34,441.88 | 43,323 |
| Nov 25, 2024 | 35,850.00 | 36,100.00 | 35,650.00 | 35,950.00 | 34,878.46 | 43,886 |
| Nov 22, 2024 | 35,600.00 | 36,150.00 | 35,300.00 | 35,500.00 | 34,441.88 | 29,542 |
| Nov 21, 2024 | 36,300.00 | 36,300.00 | 35,450.00 | 35,650.00 | 34,587.41 | 31,153 |
| Nov 20, 2024 | 34,950.00 | 35,900.00 | 34,850.00 | 35,750.00 | 34,684.43 | 45,760 |
| Nov 19, 2024 | 34,950.00 | 35,300.00 | 34,550.00 | 34,700.00 | 33,665.72 | 28,470 |
| Nov 18, 2024 | 34,000.00 | 35,350.00 | 33,950.00 | 34,950.00 | 33,908.27 | 46,817 |
| Nov 15, 2024 | 33,750.00 | 34,600.00 | 33,400.00 | 34,200.00 | 33,180.63 | 60,467 |
| Nov 14, 2024 | 33,750.00 | 34,600.00 | 33,250.00 | 33,700.00 | 32,695.53 | 81,487 |
| Nov 13, 2024 | 34,000.00 | 35,000.00 | 33,700.00 | 33,750.00 | 32,744.04 | 54,022 |
| Nov 12, 2024 | 34,750.00 | 35,350.00 | 34,300.00 | 34,500.00 | 33,471.68 | 96,986 |
| Nov 11, 2024 | 35,950.00 | 36,000.00 | 34,800.00 | 35,050.00 | 34,005.29 | 95,351 |
| Nov 8, 2024 | 37,050.00 | 37,250.00 | 35,850.00 | 35,950.00 | 34,878.46 | 76,475 |
| Nov 7, 2024 | 36,850.00 | 37,200.00 | 36,400.00 | 36,700.00 | 35,606.11 | 38,832 |
| Nov 6, 2024 | 38,000.00 | 38,050.00 | 36,800.00 | 37,000.00 | 35,897.17 | 110,084 |
| Nov 5, 2024 | 38,450.00 | 39,050.00 | 37,650.00 | 37,700.00 | 36,576.30 | 121,049 |
| Nov 4, 2024 | 40,650.00 | 40,650.00 | 38,400.00 | 38,650.00 | 37,497.99 | 180,246 |
| Nov 1, 2024 | 40,550.00 | 41,000.00 | 40,100.00 | 40,150.00 | 38,953.28 | 31,738 |
| Oct 31, 2024 | 39,700.00 | 40,950.00 | 38,750.00 | 40,950.00 | 39,729.43 | 45,802 |
| Oct 30, 2024 | 40,900.00 | 40,900.00 | 39,500.00 | 39,600.00 | 38,419.67 | 53,415 |
| Oct 29, 2024 | 40,450.00 | 40,850.00 | 39,700.00 | 40,200.00 | 39,001.79 | 33,984 |
| Oct 28, 2024 | 39,700.00 | 41,200.00 | 39,600.00 | 40,850.00 | 39,632.41 | 43,560 |
| Oct 25, 2024 | 41,050.00 | 41,050.00 | 39,500.00 | 39,550.00 | 38,371.16 | 36,322 |
| Oct 24, 2024 | 41,500.00 | 41,500.00 | 40,250.00 | 40,700.00 | 39,486.89 | 42,759 |
| Oct 23, 2024 | 42,000.00 | 42,000.00 | 41,050.00 | 41,450.00 | 40,214.53 | 39,384 |
| Oct 22, 2024 | 42,200.00 | 42,450.00 | 41,250.00 | 41,500.00 | 40,263.04 | 32,049 |
| Oct 21, 2024 | 42,600.00 | 42,950.00 | 42,000.00 | 42,300.00 | 41,039.20 | 22,520 |
| Oct 18, 2024 | 42,650.00 | 42,650.00 | 41,500.00 | 42,100.00 | 40,845.16 | 19,065 |
| Oct 17, 2024 | 41,950.00 | 42,450.00 | 41,450.00 | 42,100.00 | 40,845.16 | 40,741 |
| Oct 16, 2024 | 42,200.00 | 42,400.00 | 41,800.00 | 42,200.00 | 40,942.18 | 21,504 |
| Oct 15, 2024 | 43,300.00 | 43,800.00 | 42,500.00 | 42,550.00 | 41,281.74 | 27,993 |
| Oct 14, 2024 | 43,000.00 | 44,000.00 | 42,850.00 | 43,550.00 | 42,251.94 | 25,402 |
| Oct 11, 2024 | 44,300.00 | 44,450.00 | 42,900.00 | 43,200.00 | 41,912.37 | 22,866 |
| Oct 10, 2024 | 44,800.00 | 44,800.00 | 43,600.00 | 43,600.00 | 42,300.45 | 36,375 |
| Oct 8, 2024 | 45,250.00 | 45,250.00 | 43,950.00 | 43,950.00 | 42,640.02 | 31,115 |
| Oct 7, 2024 | 43,650.00 | 45,500.00 | 43,650.00 | 45,050.00 | 43,707.23 | 37,924 |
| Oct 4, 2024 | 44,050.00 | 44,850.00 | 43,650.00 | 44,050.00 | 42,737.04 | 32,736 |
| Oct 2, 2024 | 43,200.00 | 44,650.00 | 42,950.00 | 44,000.00 | 42,688.52 | 46,620 |
| Sep 30, 2024 | 45,600.00 | 45,650.00 | 43,800.00 | 43,950.00 | 42,640.02 | 44,408 |
| Sep 27, 2024 | 43,900.00 | 45,600.00 | 43,300.00 | 44,950.00 | 43,610.21 | 74,294 |
| Sep 26, 2024 | 42,800.00 | 43,900.00 | 42,400.00 | 43,550.00 | 42,251.94 | 51,206 |
| Sep 25, 2024 | 44,000.00 | 44,350.00 | 42,300.00 | 42,350.00 | 41,087.70 | 76,662 |
| Sep 24, 2024 | 40,600.00 | 43,450.00 | 40,100.00 | 43,450.00 | 42,154.92 | 114,880 |
| Sep 23, 2024 | 41,850.00 | 41,850.00 | 40,450.00 | 40,500.00 | 39,292.85 | 90,787 |
| Sep 20, 2024 | 43,150.00 | 43,400.00 | 41,450.00 | 41,450.00 | 40,214.53 | 75,145 |
| Sep 19, 2024 | 42,800.00 | 43,250.00 | 42,050.00 | 42,900.00 | 41,621.31 | 36,516 |
| Sep 13, 2024 | 42,100.00 | 42,950.00 | 41,550.00 | 42,400.00 | 41,136.21 | 22,160 |
| Sep 12, 2024 | 41,800.00 | 42,350.00 | 41,100.00 | 42,350.00 | 41,087.70 | 57,776 |
| Sep 11, 2024 | 41,650.00 | 41,750.00 | 40,750.00 | 41,300.00 | 40,069.00 | 56,661 |
| Sep 10, 2024 | 41,700.00 | 42,450.00 | 41,350.00 | 41,850.00 | 40,602.61 | 57,337 |
| Sep 9, 2024 | 41,300.00 | 41,950.00 | 40,900.00 | 41,950.00 | 40,699.63 | 65,074 |
| Sep 6, 2024 | 43,000.00 | 43,000.00 | 41,550.00 | 42,100.00 | 40,845.16 | 80,684 |
| Sep 5, 2024 | 44,350.00 | 44,800.00 | 42,250.00 | 43,150.00 | 41,863.86 | 97,705 |
| Sep 4, 2024 | 45,150.00 | 45,500.00 | 43,950.00 | 44,200.00 | 42,882.56 | 79,934 |
| Sep 3, 2024 | 46,400.00 | 47,400.00 | 46,200.00 | 46,500.00 | 45,114.01 | 41,767 |
| Sep 2, 2024 | 46,100.00 | 46,500.00 | 45,600.00 | 46,150.00 | 44,774.44 | 16,669 |
| Aug 30, 2024 | 46,350.00 | 46,900.00 | 45,800.00 | 46,100.00 | 44,725.93 | 33,852 |
| Aug 29, 2024 | 46,700.00 | 47,050.00 | 45,650.00 | 46,600.00 | 45,211.03 | 47,446 |
| Aug 28, 2024 | 48,200.00 | 48,200.00 | 46,750.00 | 46,950.00 | 45,550.60 | 27,700 |
| Aug 27, 2024 | 48,950.00 | 48,950.00 | 47,200.00 | 47,850.00 | 46,423.77 | 42,792 |
| Aug 26, 2024 | 47,700.00 | 49,050.00 | 47,700.00 | 48,100.00 | 46,666.32 | 39,270 |
| Aug 23, 2024 | 47,850.00 | 48,000.00 | 47,200.00 | 47,550.00 | 46,132.71 | 31,676 |
| Aug 22, 2024 | 48,900.00 | 48,950.00 | 47,550.00 | 47,750.00 | 46,326.75 | 28,876 |
| Aug 21, 2024 | 46,400.00 | 49,300.00 | 45,850.00 | 48,600.00 | 47,151.41 | 116,277 |
| Aug 20, 2024 | 45,900.00 | 46,250.00 | 45,350.00 | 46,200.00 | 44,822.95 | 34,489 |
| Aug 19, 2024 | 45,300.00 | 46,000.00 | 45,300.00 | 45,600.00 | 44,240.84 | 68,113 |
| Aug 16, 2024 | 46,200.00 | 46,300.00 | 45,150.00 | 45,150.00 | 43,804.25 | 48,265 |
| Aug 14, 2024 | 45,400.00 | 45,750.00 | 44,350.00 | 45,750.00 | 44,386.36 | 77,246 |
| Aug 13, 2024 | 45,050.00 | 45,550.00 | 44,650.00 | 44,900.00 | 43,561.70 | 36,965 |
| Aug 12, 2024 | 43,950.00 | 45,650.00 | 43,850.00 | 45,400.00 | 44,046.80 | 93,691 |
| Aug 9, 2024 | 44,650.00 | 44,950.00 | 43,000.00 | 43,700.00 | 42,397.46 | 109,322 |
| Aug 8, 2024 | 44,450.00 | 44,850.00 | 43,500.00 | 44,200.00 | 42,882.56 | 121,790 |
| Aug 7, 2024 | 44,600.00 | 45,500.00 | 43,350.00 | 44,450.00 | 43,125.11 | 208,145 |
| Aug 6, 2024 | 48,750.00 | 49,700.00 | 44,500.00 | 44,500.00 | 43,173.62 | 364,320 |
| Aug 5, 2024 | 53,500.00 | 53,500.00 | 45,500.00 | 47,550.00 | 46,132.71 | 226,988 |
| Aug 2, 2024 | 58,600.00 | 58,600.00 | 51,300.00 | 54,500.00 | 52,875.56 | 366,110 |
| Aug 1, 2024 | 55,700.00 | 60,000.00 | 55,100.00 | 59,700.00 | 57,920.57 | 145,724 |
| Jul 31, 2024 | 56,600.00 | 56,800.00 | 55,200.00 | 56,200.00 | 54,524.89 | 46,992 |
| Jul 30, 2024 | 54,500.00 | 56,500.00 | 54,500.00 | 56,200.00 | 54,524.89 | 34,786 |
| Jul 29, 2024 | 54,900.00 | 56,000.00 | 54,500.00 | 55,000.00 | 53,360.66 | 24,853 |
| Jul 26, 2024 | 54,400.00 | 55,300.00 | 53,200.00 | 54,900.00 | 53,263.64 | 55,890 |
| Jul 25, 2024 | 54,800.00 | 54,800.00 | 52,900.00 | 53,900.00 | 52,293.44 | 47,862 |
| Jul 24, 2024 | 53,200.00 | 54,900.00 | 52,900.00 | 54,400.00 | 52,778.54 | 25,174 |
| Jul 23, 2024 | 54,300.00 | 55,000.00 | 53,400.00 | 53,700.00 | 52,099.40 | 45,741 |
| Jul 22, 2024 | 55,400.00 | 55,400.00 | 53,500.00 | 54,300.00 | 52,681.52 | 45,771 |
| Jul 19, 2024 | 56,300.00 | 56,400.00 | 53,900.00 | 55,100.00 | 53,457.68 | 119,924 |
| Jul 18, 2024 | 58,500.00 | 58,500.00 | 56,100.00 | 56,700.00 | 55,009.98 | 75,561 |
| Jul 17, 2024 | 57,600.00 | 59,200.00 | 55,800.00 | 58,100.00 | 56,368.26 | 75,342 |
| Jul 16, 2024 | 58,600.00 | 58,700.00 | 56,900.00 | 56,900.00 | 55,204.02 | 33,176 |
| Jul 15, 2024 | 59,400.00 | 59,400.00 | 57,900.00 | 58,100.00 | 56,368.26 | 47,854 |
| Jul 12, 2024 | 57,800.00 | 59,400.00 | 57,500.00 | 59,000.00 | 57,241.43 | 84,437 |
| Jul 11, 2024 | 57,500.00 | 58,400.00 | 56,700.00 | 57,500.00 | 55,786.14 | 49,541 |
| Jul 10, 2024 | 55,700.00 | 59,000.00 | 55,700.00 | 57,900.00 | 56,174.22 | 83,781 |
| Jul 9, 2024 | 56,100.00 | 57,000.00 | 55,600.00 | 55,900.00 | 54,233.83 | 30,365 |
| Jul 8, 2024 | 56,000.00 | 56,800.00 | 55,400.00 | 55,900.00 | 54,233.83 | 47,366 |
| Jul 5, 2024 | 56,600.00 | 57,000.00 | 56,000.00 | 56,400.00 | 54,718.93 | 53,492 |
| Jul 4, 2024 | 57,300.00 | 57,300.00 | 55,600.00 | 56,300.00 | 54,621.91 | 65,576 |
| Jul 3, 2024 | 57,100.00 | 57,800.00 | 54,900.00 | 56,600.00 | 54,912.96 | 126,703 |
| Jul 2, 2024 | 58,100.00 | 58,200.00 | 56,500.00 | 57,400.00 | 55,689.12 | 45,880 |
| Jul 1, 2024 | 59,500.00 | 59,600.00 | 58,300.00 | 58,600.00 | 56,853.35 | 29,672 |
| Jun 28, 2024 | 58,800.00 | 59,500.00 | 58,000.00 | 59,100.00 | 57,338.45 | 62,451 |
| Jun 27, 2024 | 57,900.00 | 58,700.00 | 56,700.00 | 58,300.00 | 56,562.30 | 80,350 |
| Jun 26, 2024 | 58,200.00 | 59,100.00 | 57,500.00 | 59,000.00 | 57,241.43 | 44,964 |
| Jun 25, 2024 | 59,000.00 | 59,000.00 | 57,200.00 | 58,700.00 | 56,950.37 | 60,657 |
| Jun 24, 2024 | 56,800.00 | 58,900.00 | 56,400.00 | 58,500.00 | 56,756.34 | 122,716 |
| Jun 21, 2024 | 57,300.00 | 58,900.00 | 56,000.00 | 56,800.00 | 55,107.00 | 118,747 |
| Jun 20, 2024 | 56,100.00 | 57,500.00 | 55,000.00 | 57,300.00 | 55,592.10 | 96,931 |
| Jun 19, 2024 | 56,300.00 | 56,300.00 | 53,800.00 | 55,800.00 | 54,136.81 | 125,892 |
| Jun 18, 2024 | 56,500.00 | 56,800.00 | 55,300.00 | 56,300.00 | 54,621.91 | 86,103 |
| Jun 17, 2024 | 55,400.00 | 57,900.00 | 55,000.00 | 56,500.00 | 54,815.95 | 52,204 |
| Jun 14, 2024 | 55,900.00 | 57,100.00 | 54,200.00 | 55,400.00 | 53,748.73 | 172,574 |
| Jun 13, 2024 | 59,200.00 | 60,300.00 | 56,200.00 | 56,400.00 | 54,718.93 | 230,942 |
| Jun 12, 2024 | 59,500.00 | 60,300.00 | 58,000.00 | 59,200.00 | 57,435.47 | 87,303 |
| Jun 11, 2024 | 59,200.00 | 60,300.00 | 57,100.00 | 59,500.00 | 57,726.53 | 84,733 |
| Jun 10, 2024 | 58,000.00 | 59,200.00 | 57,200.00 | 58,100.00 | 56,368.26 | 62,028 |
| Jun 7, 2024 | 56,500.00 | 59,100.00 | 55,700.00 | 58,900.00 | 57,144.41 | 129,145 |
| Jun 5, 2024 | 55,600.00 | 57,700.00 | 54,700.00 | 56,900.00 | 55,204.02 | 174,887 |
| Jun 4, 2024 | 53,500.00 | 62,000.00 | 53,400.00 | 55,400.00 | 53,748.73 | 586,455 |
| Jun 3, 2024 | 54,900.00 | 55,500.00 | 53,800.00 | 54,000.00 | 52,390.46 | 53,010 |