KSE - Delayed Quote KRW
CJ Corporation (00104K.KS)
101,700.00
+1,600.00
+(1.60%)
At close: 3:30:28 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 101,100.00 | 101,800.00 | 99,100.00 | 101,700.00 | 101,700.00 | 9,123 |
| Apr 30, 2025 | 100,000.00 | 101,400.00 | 98,900.00 | 100,100.00 | 100,100.00 | 7,022 |
| Apr 29, 2025 | 97,800.00 | 101,000.00 | 97,800.00 | 101,000.00 | 101,000.00 | 10,815 |
| Apr 28, 2025 | 99,700.00 | 99,800.00 | 97,900.00 | 97,900.00 | 97,900.00 | 6,318 |
| Apr 25, 2025 | 99,700.00 | 101,600.00 | 97,500.00 | 99,500.00 | 99,500.00 | 16,057 |
| Apr 24, 2025 | 95,300.00 | 100,000.00 | 95,200.00 | 99,500.00 | 99,500.00 | 16,674 |
| Apr 23, 2025 | 94,500.00 | 96,600.00 | 92,600.00 | 94,700.00 | 94,700.00 | 12,694 |
| Apr 22, 2025 | 93,000.00 | 93,700.00 | 92,200.00 | 92,700.00 | 92,700.00 | 6,071 |
| Apr 21, 2025 | 95,400.00 | 95,400.00 | 90,450.00 | 93,000.00 | 93,000.00 | 29,184 |
| Apr 18, 2025 | 96,500.00 | 97,800.00 | 95,500.00 | 97,800.00 | 97,800.00 | 5,905 |
| Apr 17, 2025 | 95,900.00 | 97,000.00 | 95,000.00 | 96,500.00 | 96,500.00 | 10,738 |
| Apr 16, 2025 | 93,200.00 | 96,200.00 | 93,200.00 | 95,000.00 | 95,000.00 | 11,489 |
| Apr 15, 2025 | 90,800.00 | 94,500.00 | 90,800.00 | 93,100.00 | 93,100.00 | 9,162 |
| Apr 14, 2025 | 90,600.00 | 92,900.00 | 89,900.00 | 92,400.00 | 92,400.00 | 15,082 |
| Apr 11, 2025 | 93,300.00 | 93,600.00 | 89,950.00 | 90,000.00 | 90,000.00 | 14,030 |
| Apr 10, 2025 | 93,700.00 | 94,300.00 | 90,500.00 | 93,000.00 | 93,000.00 | 7,763 |
| Apr 9, 2025 | 94,000.00 | 94,000.00 | 89,000.00 | 89,300.00 | 89,300.00 | 22,658 |
| Apr 8, 2025 | 95,600.00 | 97,900.00 | 94,000.00 | 94,000.00 | 94,000.00 | 16,426 |
| Apr 7, 2025 | 97,900.00 | 97,900.00 | 93,500.00 | 95,000.00 | 95,000.00 | 16,289 |
| Apr 4, 2025 | 94,700.00 | 101,500.00 | 93,900.00 | 101,500.00 | 101,500.00 | 50,831 |
| Apr 3, 2025 | 3000 Dividend | |||||
| Apr 3, 2025 | 94,700.00 | 97,000.00 | 92,500.00 | 95,700.00 | 95,700.00 | 13,327 |
| Apr 2, 2025 | 92,200.00 | 98,700.00 | 92,200.00 | 97,600.00 | 94,600.00 | 28,728 |
| Apr 1, 2025 | 91,700.00 | 94,000.00 | 90,400.00 | 92,000.00 | 89,172.13 | 15,656 |
| Mar 31, 2025 | 91,600.00 | 93,500.00 | 90,400.00 | 91,500.00 | 88,687.50 | 12,854 |
| Mar 28, 2025 | 94,500.00 | 95,000.00 | 92,300.00 | 92,300.00 | 89,462.91 | 14,559 |
| Mar 27, 2025 | 96,600.00 | 99,200.00 | 94,000.00 | 94,000.00 | 91,110.66 | 17,307 |
| Mar 26, 2025 | 95,200.00 | 97,000.00 | 92,400.00 | 97,000.00 | 94,018.45 | 15,306 |
| Mar 25, 2025 | 96,100.00 | 98,500.00 | 95,300.00 | 95,500.00 | 92,564.55 | 12,568 |
| Mar 24, 2025 | 99,000.00 | 99,000.00 | 95,600.00 | 95,900.00 | 92,952.26 | 11,867 |
| Mar 21, 2025 | 97,100.00 | 98,900.00 | 96,800.00 | 98,800.00 | 95,763.12 | 31,458 |
| Mar 20, 2025 | 98,400.00 | 100,400.00 | 97,000.00 | 97,000.00 | 94,018.45 | 30,597 |
| Mar 19, 2025 | 98,000.00 | 100,100.00 | 94,400.00 | 97,200.00 | 94,212.30 | 24,226 |
| Mar 18, 2025 | 99,100.00 | 99,900.00 | 97,900.00 | 97,900.00 | 94,890.78 | 13,808 |
| Mar 17, 2025 | 95,900.00 | 101,000.00 | 95,900.00 | 99,100.00 | 96,053.89 | 65,068 |
| Mar 14, 2025 | 88,400.00 | 97,700.00 | 86,200.00 | 97,200.00 | 94,212.30 | 44,880 |
| Mar 13, 2025 | 86,600.00 | 89,500.00 | 86,100.00 | 88,700.00 | 85,973.56 | 13,808 |
| Mar 12, 2025 | 85,600.00 | 87,700.00 | 85,500.00 | 86,800.00 | 84,131.97 | 8,484 |
| Mar 11, 2025 | 84,900.00 | 86,400.00 | 84,000.00 | 86,400.00 | 83,744.27 | 7,109 |
| Mar 10, 2025 | 83,000.00 | 86,700.00 | 83,000.00 | 86,000.00 | 83,356.55 | 9,984 |
| Mar 7, 2025 | 84,000.00 | 84,900.00 | 82,600.00 | 83,300.00 | 80,739.55 | 6,272 |
| Mar 6, 2025 | 83,200.00 | 84,800.00 | 82,700.00 | 84,000.00 | 81,418.03 | 5,866 |
| Mar 5, 2025 | 83,300.00 | 83,300.00 | 82,400.00 | 82,600.00 | 80,061.06 | 3,782 |
| Mar 4, 2025 | 84,600.00 | 84,600.00 | 81,200.00 | 82,900.00 | 80,351.84 | 10,237 |
| Feb 28, 2025 | 84,600.00 | 86,000.00 | 83,500.00 | 84,600.00 | 81,999.59 | 4,741 |
| Feb 27, 2025 | 87,600.00 | 87,900.00 | 84,600.00 | 86,500.00 | 83,841.19 | 14,804 |
| Feb 26, 2025 | 88,600.00 | 89,900.00 | 88,000.00 | 88,000.00 | 85,295.09 | 15,264 |
| Feb 25, 2025 | 85,800.00 | 89,000.00 | 85,700.00 | 88,900.00 | 86,167.42 | 19,478 |
| Feb 24, 2025 | 86,100.00 | 86,400.00 | 85,000.00 | 86,400.00 | 83,744.27 | 8,030 |
| Feb 21, 2025 | 84,700.00 | 87,400.00 | 84,200.00 | 86,400.00 | 83,744.27 | 13,279 |
| Feb 20, 2025 | 84,000.00 | 86,000.00 | 83,600.00 | 84,700.00 | 82,096.52 | 14,914 |
| Feb 19, 2025 | 81,000.00 | 84,200.00 | 81,000.00 | 84,200.00 | 81,611.88 | 14,176 |
| Feb 18, 2025 | 82,100.00 | 82,100.00 | 80,100.00 | 81,000.00 | 78,510.25 | 7,239 |
| Feb 17, 2025 | 82,100.00 | 82,400.00 | 81,500.00 | 82,400.00 | 79,867.21 | 3,415 |
| Feb 14, 2025 | 79,500.00 | 83,000.00 | 79,500.00 | 82,400.00 | 79,867.21 | 11,806 |
| Feb 13, 2025 | 80,100.00 | 80,200.00 | 79,100.00 | 80,000.00 | 77,540.98 | 2,756 |
| Feb 12, 2025 | 78,400.00 | 80,300.00 | 78,400.00 | 80,300.00 | 77,831.77 | 4,870 |
| Feb 11, 2025 | 80,300.00 | 80,300.00 | 78,000.00 | 79,100.00 | 76,668.65 | 3,305 |
| Feb 10, 2025 | 79,200.00 | 80,300.00 | 79,000.00 | 80,300.00 | 77,831.77 | 4,570 |
| Feb 7, 2025 | 79,300.00 | 79,300.00 | 78,300.00 | 79,200.00 | 76,765.58 | 2,249 |
| Feb 6, 2025 | 78,400.00 | 80,000.00 | 78,100.00 | 79,300.00 | 76,862.50 | 3,806 |
| Feb 5, 2025 | 79,100.00 | 79,100.00 | 77,300.00 | 78,500.00 | 76,087.09 | 4,860 |
| Feb 4, 2025 | 77,700.00 | 80,300.00 | 77,700.00 | 79,100.00 | 76,668.65 | 5,457 |
| Feb 3, 2025 | 78,000.00 | 78,000.00 | 76,300.00 | 77,700.00 | 75,311.68 | 2,944 |
| Jan 31, 2025 | 78,400.00 | 78,600.00 | 77,500.00 | 78,300.00 | 75,893.23 | 3,408 |
| Jan 24, 2025 | 78,000.00 | 78,700.00 | 77,400.00 | 78,400.00 | 75,990.16 | 2,517 |
| Jan 23, 2025 | 78,600.00 | 78,600.00 | 76,900.00 | 78,000.00 | 75,602.46 | 4,715 |
| Jan 22, 2025 | 79,000.00 | 79,600.00 | 77,500.00 | 78,200.00 | 75,796.31 | 4,566 |
| Jan 21, 2025 | 78,600.00 | 79,700.00 | 77,700.00 | 79,700.00 | 77,250.20 | 5,303 |
| Jan 20, 2025 | 78,400.00 | 78,700.00 | 77,600.00 | 78,600.00 | 76,184.02 | 2,480 |
| Jan 17, 2025 | 77,900.00 | 78,900.00 | 77,500.00 | 78,600.00 | 76,184.02 | 3,562 |
| Jan 16, 2025 | 76,900.00 | 78,200.00 | 76,400.00 | 77,900.00 | 75,505.53 | 10,804 |
| Jan 15, 2025 | 78,300.00 | 78,300.00 | 76,000.00 | 76,100.00 | 73,760.86 | 10,211 |
| Jan 14, 2025 | 80,200.00 | 80,300.00 | 77,200.00 | 78,000.00 | 75,602.46 | 10,496 |
| Jan 13, 2025 | 80,200.00 | 81,000.00 | 79,000.00 | 80,300.00 | 77,831.77 | 4,252 |
| Jan 10, 2025 | 78,400.00 | 81,300.00 | 76,900.00 | 81,300.00 | 78,801.02 | 6,685 |
| Jan 9, 2025 | 78,000.00 | 78,700.00 | 77,100.00 | 78,500.00 | 76,087.09 | 4,274 |
| Jan 8, 2025 | 77,400.00 | 79,100.00 | 77,000.00 | 78,900.00 | 76,474.80 | 4,036 |
| Jan 7, 2025 | 77,500.00 | 78,700.00 | 77,200.00 | 77,600.00 | 75,214.76 | 2,821 |
| Jan 6, 2025 | 77,100.00 | 78,500.00 | 76,700.00 | 77,800.00 | 75,408.61 | 4,854 |
| Jan 3, 2025 | 77,000.00 | 78,300.00 | 76,800.00 | 77,000.00 | 74,633.20 | 3,020 |
| Jan 2, 2025 | 78,800.00 | 78,800.00 | 77,000.00 | 77,000.00 | 74,633.20 | 2,302 |
| Dec 30, 2024 | 79,000.00 | 79,500.00 | 77,700.00 | 78,500.00 | 76,087.09 | 2,600 |
| Dec 27, 2024 | 80,000.00 | 80,100.00 | 78,500.00 | 79,500.00 | 77,056.35 | 5,211 |
| Dec 26, 2024 | 80,200.00 | 81,100.00 | 78,700.00 | 80,300.00 | 77,831.77 | 6,104 |
| Dec 24, 2024 | 82,000.00 | 82,300.00 | 80,000.00 | 80,000.00 | 77,540.98 | 4,153 |
| Dec 23, 2024 | 82,300.00 | 82,700.00 | 81,000.00 | 82,700.00 | 80,157.99 | 4,023 |
| Dec 20, 2024 | 80,400.00 | 83,800.00 | 79,800.00 | 82,300.00 | 79,770.29 | 10,150 |
| Dec 19, 2024 | 82,100.00 | 82,800.00 | 80,600.00 | 81,000.00 | 78,510.25 | 6,474 |
| Dec 18, 2024 | 83,900.00 | 84,800.00 | 82,600.00 | 84,200.00 | 81,611.88 | 5,533 |
| Dec 17, 2024 | 81,000.00 | 85,500.00 | 80,800.00 | 84,400.00 | 81,805.74 | 42,328 |
| Dec 16, 2024 | 78,700.00 | 82,000.00 | 77,600.00 | 81,200.00 | 78,704.10 | 17,898 |
| Dec 13, 2024 | 77,500.00 | 78,700.00 | 77,000.00 | 78,700.00 | 76,280.95 | 5,055 |
| Dec 12, 2024 | 78,100.00 | 78,400.00 | 76,700.00 | 76,700.00 | 74,342.42 | 3,217 |
| Dec 11, 2024 | 76,000.00 | 78,200.00 | 75,200.00 | 77,800.00 | 75,408.61 | 10,184 |
| Dec 10, 2024 | 73,700.00 | 76,500.00 | 73,300.00 | 75,900.00 | 73,567.01 | 2,649 |
| Dec 9, 2024 | 74,300.00 | 75,400.00 | 72,100.00 | 73,700.00 | 71,434.63 | 14,227 |
| Dec 6, 2024 | 76,900.00 | 77,200.00 | 73,500.00 | 75,900.00 | 73,567.01 | 20,681 |
| Dec 5, 2024 | 77,800.00 | 78,000.00 | 76,400.00 | 77,900.00 | 75,505.53 | 7,577 |
| Dec 4, 2024 | 77,200.00 | 79,100.00 | 76,100.00 | 79,100.00 | 76,668.65 | 11,118 |
| Dec 3, 2024 | 76,800.00 | 79,300.00 | 76,700.00 | 79,200.00 | 76,765.58 | 10,848 |
| Dec 2, 2024 | 77,300.00 | 77,300.00 | 76,100.00 | 76,900.00 | 74,536.27 | 4,094 |
| Nov 29, 2024 | 78,500.00 | 78,500.00 | 75,400.00 | 77,300.00 | 74,923.98 | 7,405 |
| Nov 28, 2024 | 77,600.00 | 78,700.00 | 76,200.00 | 78,500.00 | 76,087.09 | 3,988 |
| Nov 27, 2024 | 77,000.00 | 77,300.00 | 76,500.00 | 77,200.00 | 74,827.05 | 2,241 |
| Nov 26, 2024 | 77,200.00 | 77,400.00 | 76,000.00 | 77,000.00 | 74,633.20 | 4,516 |
| Nov 25, 2024 | 76,500.00 | 77,400.00 | 75,700.00 | 77,300.00 | 74,923.98 | 3,439 |
| Nov 22, 2024 | 76,600.00 | 76,900.00 | 75,500.00 | 75,700.00 | 73,373.16 | 4,960 |
| Nov 21, 2024 | 77,400.00 | 77,400.00 | 76,000.00 | 76,800.00 | 74,439.34 | 4,322 |
| Nov 20, 2024 | 76,200.00 | 77,000.00 | 75,700.00 | 76,900.00 | 74,536.27 | 6,658 |
| Nov 19, 2024 | 75,400.00 | 77,200.00 | 75,400.00 | 76,000.00 | 73,663.94 | 6,589 |
| Nov 18, 2024 | 72,400.00 | 75,500.00 | 72,100.00 | 75,400.00 | 73,082.38 | 10,905 |
| Nov 15, 2024 | 73,900.00 | 74,000.00 | 69,900.00 | 71,300.00 | 69,108.40 | 27,765 |
| Nov 14, 2024 | 74,500.00 | 75,000.00 | 72,600.00 | 72,600.00 | 70,368.45 | 10,208 |
| Nov 13, 2024 | 74,600.00 | 75,700.00 | 73,000.00 | 74,500.00 | 72,210.04 | 13,093 |
| Nov 12, 2024 | 77,000.00 | 77,000.00 | 74,500.00 | 74,600.00 | 72,306.97 | 16,110 |
| Nov 11, 2024 | 81,500.00 | 81,500.00 | 76,500.00 | 76,600.00 | 74,245.49 | 25,151 |
| Nov 8, 2024 | 81,800.00 | 82,000.00 | 80,200.00 | 81,700.00 | 79,188.73 | 4,062 |
| Nov 7, 2024 | 80,500.00 | 81,900.00 | 79,700.00 | 81,800.00 | 79,285.66 | 3,906 |
| Nov 6, 2024 | 81,500.00 | 81,800.00 | 80,300.00 | 80,900.00 | 78,413.32 | 3,880 |
| Nov 5, 2024 | 83,100.00 | 83,100.00 | 80,900.00 | 81,500.00 | 78,994.88 | 5,354 |
| Nov 4, 2024 | 80,000.00 | 84,000.00 | 79,900.00 | 83,600.00 | 81,030.33 | 10,255 |
| Nov 1, 2024 | 79,700.00 | 80,400.00 | 79,200.00 | 80,300.00 | 77,831.77 | 2,546 |
| Oct 31, 2024 | 79,700.00 | 80,900.00 | 77,700.00 | 80,700.00 | 78,219.47 | 10,777 |
| Oct 30, 2024 | 81,500.00 | 81,500.00 | 79,000.00 | 79,900.00 | 77,444.05 | 11,382 |
| Oct 29, 2024 | 80,500.00 | 82,100.00 | 77,900.00 | 82,100.00 | 79,576.44 | 10,656 |
| Oct 28, 2024 | 78,700.00 | 80,500.00 | 78,300.00 | 80,500.00 | 78,025.62 | 6,666 |
| Oct 25, 2024 | 80,000.00 | 80,000.00 | 78,600.00 | 78,700.00 | 76,280.95 | 7,763 |
| Oct 24, 2024 | 80,300.00 | 80,800.00 | 78,500.00 | 80,000.00 | 77,540.98 | 11,356 |
| Oct 23, 2024 | 81,000.00 | 81,500.00 | 79,000.00 | 80,300.00 | 77,831.77 | 16,609 |
| Oct 22, 2024 | 81,500.00 | 81,500.00 | 79,800.00 | 80,800.00 | 78,316.39 | 5,406 |
| Oct 21, 2024 | 83,200.00 | 83,400.00 | 81,200.00 | 81,200.00 | 78,704.10 | 8,123 |
| Oct 18, 2024 | 83,500.00 | 84,200.00 | 81,700.00 | 83,200.00 | 80,642.63 | 8,620 |
| Oct 17, 2024 | 82,100.00 | 83,500.00 | 82,000.00 | 83,500.00 | 80,933.40 | 3,573 |
| Oct 16, 2024 | 82,900.00 | 82,900.00 | 81,500.00 | 82,200.00 | 79,673.36 | 4,728 |
| Oct 15, 2024 | 82,600.00 | 83,100.00 | 82,100.00 | 83,000.00 | 80,448.77 | 2,653 |
| Oct 14, 2024 | 81,000.00 | 83,100.00 | 81,000.00 | 82,600.00 | 80,061.06 | 4,613 |
| Oct 11, 2024 | 83,000.00 | 83,000.00 | 80,700.00 | 80,700.00 | 78,219.47 | 18,130 |
| Oct 10, 2024 | 83,700.00 | 84,000.00 | 82,700.00 | 83,000.00 | 80,448.77 | 13,924 |
| Oct 8, 2024 | 87,400.00 | 87,400.00 | 82,900.00 | 82,900.00 | 80,351.84 | 26,489 |
| Oct 7, 2024 | 89,800.00 | 89,800.00 | 87,300.00 | 87,400.00 | 84,713.52 | 8,600 |
| Oct 4, 2024 | 88,000.00 | 89,800.00 | 87,700.00 | 89,800.00 | 87,039.76 | 6,165 |
| Oct 2, 2024 | 89,200.00 | 89,200.00 | 86,500.00 | 89,100.00 | 86,361.27 | 13,135 |
| Sep 30, 2024 | 90,200.00 | 92,000.00 | 88,800.00 | 89,200.00 | 86,458.20 | 9,040 |
| Sep 27, 2024 | 88,000.00 | 90,100.00 | 87,000.00 | 89,700.00 | 86,942.83 | 5,656 |
| Sep 26, 2024 | 86,700.00 | 87,900.00 | 86,700.00 | 87,800.00 | 85,101.23 | 3,087 |
| Sep 25, 2024 | 89,000.00 | 89,000.00 | 85,800.00 | 86,700.00 | 84,035.04 | 15,490 |
| Sep 24, 2024 | 90,300.00 | 91,600.00 | 87,900.00 | 88,500.00 | 85,779.71 | 8,211 |
| Sep 23, 2024 | 91,900.00 | 91,900.00 | 89,500.00 | 90,900.00 | 88,105.95 | 11,417 |
| Sep 20, 2024 | 91,200.00 | 92,800.00 | 90,200.00 | 91,900.00 | 89,075.20 | 14,263 |
| Sep 19, 2024 | 90,500.00 | 91,000.00 | 89,200.00 | 91,000.00 | 88,202.87 | 10,140 |
| Sep 13, 2024 | 91,800.00 | 92,500.00 | 88,700.00 | 90,200.00 | 87,427.46 | 12,519 |
| Sep 12, 2024 | 93,000.00 | 93,000.00 | 89,400.00 | 92,700.00 | 89,850.62 | 14,780 |
| Sep 11, 2024 | 92,800.00 | 93,000.00 | 90,700.00 | 92,900.00 | 90,044.47 | 5,320 |
| Sep 10, 2024 | 94,300.00 | 94,500.00 | 91,900.00 | 92,800.00 | 89,947.54 | 6,946 |
| Sep 9, 2024 | 90,500.00 | 94,400.00 | 89,500.00 | 94,300.00 | 91,401.44 | 19,273 |
| Sep 6, 2024 | 88,500.00 | 91,500.00 | 85,900.00 | 91,500.00 | 88,687.50 | 16,500 |
| Sep 5, 2024 | 88,200.00 | 89,100.00 | 87,000.00 | 88,900.00 | 86,167.42 | 10,922 |
| Sep 4, 2024 | 86,400.00 | 88,200.00 | 84,400.00 | 88,200.00 | 85,488.94 | 11,607 |
| Sep 3, 2024 | 85,600.00 | 88,400.00 | 84,800.00 | 88,200.00 | 85,488.94 | 10,221 |
| Sep 2, 2024 | 84,600.00 | 86,000.00 | 82,800.00 | 85,700.00 | 83,065.78 | 12,408 |
| Aug 30, 2024 | 86,100.00 | 86,400.00 | 84,500.00 | 84,800.00 | 82,193.45 | 14,326 |
| Aug 29, 2024 | 88,700.00 | 89,800.00 | 85,400.00 | 86,000.00 | 83,356.55 | 17,904 |
| Aug 28, 2024 | 89,800.00 | 90,200.00 | 87,500.00 | 90,100.00 | 87,330.53 | 9,229 |
| Aug 27, 2024 | 92,500.00 | 92,500.00 | 89,800.00 | 89,800.00 | 87,039.76 | 6,361 |
| Aug 26, 2024 | 94,800.00 | 95,000.00 | 91,600.00 | 92,500.00 | 89,656.77 | 6,637 |
| Aug 23, 2024 | 92,600.00 | 95,200.00 | 92,300.00 | 94,800.00 | 91,886.06 | 13,493 |
| Aug 22, 2024 | 93,300.00 | 93,500.00 | 91,800.00 | 93,300.00 | 90,432.17 | 4,688 |
| Aug 21, 2024 | 92,700.00 | 94,000.00 | 91,900.00 | 92,200.00 | 89,365.98 | 4,638 |
| Aug 20, 2024 | 94,300.00 | 94,600.00 | 91,600.00 | 93,100.00 | 90,238.32 | 8,211 |
| Aug 19, 2024 | 93,800.00 | 94,500.00 | 92,200.00 | 93,700.00 | 90,819.88 | 6,346 |
| Aug 16, 2024 | 87,800.00 | 95,500.00 | 87,800.00 | 94,000.00 | 91,110.66 | 37,612 |
| Aug 14, 2024 | 84,900.00 | 86,400.00 | 84,400.00 | 86,200.00 | 83,550.41 | 6,570 |
| Aug 13, 2024 | 87,600.00 | 87,600.00 | 84,300.00 | 84,900.00 | 82,290.37 | 9,110 |
| Aug 12, 2024 | 86,400.00 | 88,000.00 | 85,300.00 | 87,600.00 | 84,907.38 | 8,329 |
| Aug 9, 2024 | 87,000.00 | 87,800.00 | 84,600.00 | 86,400.00 | 83,744.27 | 6,492 |
| Aug 8, 2024 | 84,000.00 | 86,900.00 | 83,300.00 | 86,900.00 | 84,228.89 | 9,407 |
| Aug 7, 2024 | 84,700.00 | 86,900.00 | 82,000.00 | 85,000.00 | 82,387.30 | 7,273 |
| Aug 6, 2024 | 82,000.00 | 84,700.00 | 81,800.00 | 84,700.00 | 82,096.52 | 28,367 |
| Aug 5, 2024 | 91,200.00 | 91,200.00 | 79,800.00 | 81,000.00 | 78,510.25 | 33,225 |
| Aug 2, 2024 | 96,000.00 | 96,000.00 | 91,400.00 | 93,000.00 | 90,141.39 | 12,291 |
| Aug 1, 2024 | 95,200.00 | 98,200.00 | 95,200.00 | 97,800.00 | 94,793.85 | 6,336 |
| Jul 31, 2024 | 94,700.00 | 97,100.00 | 94,700.00 | 96,800.00 | 93,824.59 | 11,652 |
| Jul 30, 2024 | 92,700.00 | 95,300.00 | 91,700.00 | 94,700.00 | 91,789.14 | 16,849 |
| Jul 29, 2024 | 91,000.00 | 92,900.00 | 89,700.00 | 92,900.00 | 90,044.47 | 9,589 |
| Jul 26, 2024 | 92,600.00 | 93,700.00 | 89,200.00 | 92,700.00 | 89,850.62 | 12,776 |
| Jul 25, 2024 | 93,500.00 | 93,700.00 | 91,300.00 | 93,100.00 | 90,238.32 | 6,289 |
| Jul 24, 2024 | 95,000.00 | 95,300.00 | 91,700.00 | 94,200.00 | 91,304.51 | 10,735 |
| Jul 23, 2024 | 87,200.00 | 95,500.00 | 87,200.00 | 95,400.00 | 92,467.63 | 40,272 |
| Jul 22, 2024 | 87,800.00 | 87,800.00 | 85,200.00 | 87,400.00 | 84,713.52 | 9,383 |
| Jul 19, 2024 | 87,200.00 | 87,800.00 | 85,800.00 | 87,800.00 | 85,101.23 | 7,411 |
| Jul 18, 2024 | 87,200.00 | 87,700.00 | 84,500.00 | 87,400.00 | 84,713.52 | 7,494 |
| Jul 17, 2024 | 86,900.00 | 87,800.00 | 85,700.00 | 87,800.00 | 85,101.23 | 9,185 |
| Jul 16, 2024 | 85,600.00 | 87,100.00 | 84,600.00 | 87,000.00 | 84,325.82 | 11,881 |
| Jul 15, 2024 | 87,000.00 | 88,500.00 | 85,500.00 | 87,200.00 | 84,519.67 | 14,309 |
| Jul 12, 2024 | 87,200.00 | 87,200.00 | 85,800.00 | 87,200.00 | 84,519.67 | 4,516 |
| Jul 11, 2024 | 86,000.00 | 87,200.00 | 84,400.00 | 87,200.00 | 84,519.67 | 12,067 |
| Jul 10, 2024 | 82,900.00 | 85,600.00 | 82,900.00 | 85,400.00 | 82,775.00 | 9,241 |
| Jul 9, 2024 | 81,400.00 | 84,700.00 | 81,300.00 | 84,300.00 | 81,708.81 | 9,859 |
| Jul 8, 2024 | 81,500.00 | 81,800.00 | 80,500.00 | 81,600.00 | 79,091.80 | 6,126 |
| Jul 5, 2024 | 78,800.00 | 81,700.00 | 77,700.00 | 80,500.00 | 78,025.62 | 15,144 |
| Jul 4, 2024 | 83,900.00 | 84,100.00 | 76,500.00 | 76,700.00 | 74,342.42 | 41,563 |
| Jul 3, 2024 | 84,200.00 | 84,200.00 | 81,400.00 | 84,100.00 | 81,514.96 | 16,090 |
| Jul 2, 2024 | 86,000.00 | 86,000.00 | 82,900.00 | 84,200.00 | 81,611.88 | 7,906 |
| Jul 1, 2024 | 86,000.00 | 86,200.00 | 84,900.00 | 85,100.00 | 82,484.22 | 3,424 |
| Jun 28, 2024 | 84,800.00 | 86,100.00 | 84,000.00 | 86,100.00 | 83,453.48 | 7,266 |
| Jun 27, 2024 | 86,700.00 | 86,700.00 | 84,600.00 | 85,400.00 | 82,775.00 | 5,681 |
| Jun 26, 2024 | 85,500.00 | 86,800.00 | 85,300.00 | 86,800.00 | 84,131.97 | 4,818 |
| Jun 25, 2024 | 82,000.00 | 87,300.00 | 82,000.00 | 86,900.00 | 84,228.89 | 8,962 |
| Jun 24, 2024 | 86,900.00 | 86,900.00 | 82,000.00 | 82,000.00 | 79,479.51 | 22,412 |
| Jun 21, 2024 | 86,300.00 | 86,900.00 | 85,400.00 | 86,900.00 | 84,228.89 | 6,244 |
| Jun 20, 2024 | 87,400.00 | 87,400.00 | 85,600.00 | 86,400.00 | 83,744.27 | 10,241 |
| Jun 19, 2024 | 89,500.00 | 89,700.00 | 85,700.00 | 87,400.00 | 84,713.52 | 11,448 |
| Jun 18, 2024 | 90,000.00 | 90,000.00 | 88,400.00 | 89,500.00 | 86,748.98 | 3,484 |
| Jun 17, 2024 | 90,600.00 | 90,600.00 | 88,900.00 | 89,600.00 | 86,845.90 | 5,412 |
| Jun 14, 2024 | 89,200.00 | 90,600.00 | 89,000.00 | 90,000.00 | 87,233.61 | 5,042 |
| Jun 13, 2024 | 90,300.00 | 91,000.00 | 89,300.00 | 89,900.00 | 87,136.68 | 3,423 |
| Jun 12, 2024 | 90,300.00 | 90,800.00 | 89,400.00 | 90,300.00 | 87,524.38 | 2,614 |
| Jun 11, 2024 | 88,700.00 | 91,200.00 | 88,700.00 | 90,100.00 | 87,330.53 | 8,895 |
| Jun 10, 2024 | 87,700.00 | 90,500.00 | 87,700.00 | 89,100.00 | 86,361.27 | 7,355 |
| Jun 7, 2024 | 86,000.00 | 89,500.00 | 85,800.00 | 89,500.00 | 86,748.98 | 11,577 |
| Jun 5, 2024 | 87,000.00 | 88,000.00 | 83,700.00 | 85,900.00 | 83,259.63 | 26,304 |
| Jun 4, 2024 | 93,000.00 | 93,000.00 | 86,700.00 | 86,800.00 | 84,131.97 | 38,297 |
| Jun 3, 2024 | 97,300.00 | 97,300.00 | 93,000.00 | 93,000.00 | 90,141.39 | 9,992 |
| May 31, 2024 | 96,800.00 | 97,600.00 | 94,700.00 | 97,300.00 | 94,309.22 | 17,089 |
| May 30, 2024 | 96,500.00 | 97,500.00 | 94,500.00 | 97,200.00 | 94,212.30 | 8,780 |
| May 29, 2024 | 97,900.00 | 97,900.00 | 94,500.00 | 96,500.00 | 93,533.81 | 6,561 |
| May 28, 2024 | 99,100.00 | 100,800.00 | 97,000.00 | 97,000.00 | 94,018.45 | 12,076 |
| May 27, 2024 | 99,200.00 | 101,000.00 | 98,600.00 | 99,300.00 | 96,247.75 | 10,315 |
| May 24, 2024 | 95,900.00 | 98,700.00 | 95,400.00 | 98,400.00 | 95,375.41 | 10,701 |
| May 23, 2024 | 95,600.00 | 96,000.00 | 94,000.00 | 96,000.00 | 93,049.18 | 9,523 |
| May 22, 2024 | 94,000.00 | 96,200.00 | 93,500.00 | 96,000.00 | 93,049.18 | 16,702 |
| May 21, 2024 | 95,300.00 | 95,300.00 | 92,700.00 | 94,000.00 | 91,110.66 | 9,285 |
| May 20, 2024 | 96,900.00 | 97,000.00 | 93,800.00 | 95,300.00 | 92,370.70 | 13,517 |
| May 17, 2024 | 104,100.00 | 104,100.00 | 96,000.00 | 96,000.00 | 93,049.18 | 27,086 |
| May 16, 2024 | 102,600.00 | 104,400.00 | 100,200.00 | 104,200.00 | 100,997.13 | 15,665 |
| May 14, 2024 | 104,200.00 | 104,200.00 | 101,500.00 | 102,900.00 | 99,737.09 | 14,583 |
| May 13, 2024 | 99,600.00 | 104,400.00 | 99,600.00 | 104,400.00 | 101,190.98 | 20,690 |
| May 10, 2024 | 92,200.00 | 100,200.00 | 92,200.00 | 100,200.00 | 97,120.09 | 39,323 |
| May 9, 2024 | 91,800.00 | 93,000.00 | 90,400.00 | 92,200.00 | 89,365.98 | 14,683 |
| May 8, 2024 | 90,500.00 | 93,600.00 | 90,500.00 | 91,900.00 | 89,075.20 | 23,577 |
| May 7, 2024 | 88,000.00 | 90,900.00 | 88,000.00 | 90,700.00 | 87,912.09 | 23,794 |
| May 3, 2024 | 89,600.00 | 89,600.00 | 87,200.00 | 87,800.00 | 85,101.23 | 9,793 |
| May 2, 2024 | 88,800.00 | 90,000.00 | 87,600.00 | 89,600.00 | 86,845.90 | 15,545 |