KSE - Delayed Quote KRW
Hankook Cosmetics Manufacturing Co., Ltd (003350.KS)
55,600.00
+3,800.00
+(7.34%)
At close: 3:30:19 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 52,400.00 | 57,100.00 | 51,900.00 | 55,600.00 | 55,600.00 | 278,609 |
| Apr 29, 2025 | 50,800.00 | 51,900.00 | 50,600.00 | 51,800.00 | 51,800.00 | 27,068 |
| Apr 28, 2025 | 51,300.00 | 51,500.00 | 50,500.00 | 50,800.00 | 50,800.00 | 28,704 |
| Apr 25, 2025 | 50,500.00 | 51,500.00 | 49,350.00 | 51,200.00 | 51,200.00 | 45,285 |
| Apr 24, 2025 | 50,200.00 | 51,000.00 | 50,000.00 | 50,400.00 | 50,400.00 | 31,213 |
| Apr 23, 2025 | 50,400.00 | 50,500.00 | 49,500.00 | 50,000.00 | 50,000.00 | 29,116 |
| Apr 22, 2025 | 50,700.00 | 50,800.00 | 49,850.00 | 49,900.00 | 49,900.00 | 29,410 |
| Apr 21, 2025 | 52,200.00 | 52,700.00 | 50,500.00 | 51,000.00 | 51,000.00 | 52,169 |
| Apr 18, 2025 | 53,800.00 | 54,300.00 | 52,200.00 | 52,800.00 | 52,800.00 | 64,929 |
| Apr 17, 2025 | 53,000.00 | 54,000.00 | 52,500.00 | 53,100.00 | 53,100.00 | 61,322 |
| Apr 16, 2025 | 52,600.00 | 54,700.00 | 52,000.00 | 52,300.00 | 52,300.00 | 74,044 |
| Apr 15, 2025 | 53,500.00 | 53,500.00 | 52,000.00 | 52,800.00 | 52,800.00 | 38,376 |
| Apr 14, 2025 | 54,600.00 | 54,700.00 | 52,800.00 | 53,400.00 | 53,400.00 | 42,905 |
| Apr 11, 2025 | 51,500.00 | 54,300.00 | 51,500.00 | 54,200.00 | 54,200.00 | 39,952 |
| Apr 10, 2025 | 52,400.00 | 52,800.00 | 51,600.00 | 52,500.00 | 52,500.00 | 32,105 |
| Apr 9, 2025 | 51,900.00 | 52,300.00 | 49,250.00 | 50,000.00 | 50,000.00 | 35,973 |
| Apr 8, 2025 | 54,000.00 | 54,000.00 | 50,600.00 | 52,200.00 | 52,200.00 | 34,775 |
| Apr 7, 2025 | 52,100.00 | 53,400.00 | 50,300.00 | 50,400.00 | 50,400.00 | 57,080 |
| Apr 4, 2025 | 52,200.00 | 54,000.00 | 51,500.00 | 54,000.00 | 54,000.00 | 54,795 |
| Apr 3, 2025 | 52,700.00 | 54,500.00 | 52,100.00 | 53,100.00 | 53,100.00 | 52,256 |
| Apr 2, 2025 | 55,400.00 | 55,400.00 | 53,400.00 | 54,000.00 | 54,000.00 | 79,678 |
| Apr 1, 2025 | 51,700.00 | 54,300.00 | 51,200.00 | 54,300.00 | 54,300.00 | 104,973 |
| Mar 31, 2025 | 51,600.00 | 53,000.00 | 50,300.00 | 50,800.00 | 50,800.00 | 60,376 |
| Mar 28, 2025 | 52,000.00 | 54,000.00 | 49,950.00 | 52,600.00 | 52,600.00 | 119,689 |
| Mar 27, 2025 | 51,000.00 | 52,300.00 | 50,200.00 | 52,000.00 | 52,000.00 | 65,760 |
| Mar 26, 2025 | 51,800.00 | 52,900.00 | 50,900.00 | 51,000.00 | 51,000.00 | 77,948 |
| Mar 25, 2025 | 52,100.00 | 52,400.00 | 50,900.00 | 51,700.00 | 51,700.00 | 80,534 |
| Mar 24, 2025 | 50,500.00 | 52,600.00 | 50,000.00 | 52,400.00 | 52,400.00 | 106,701 |
| Mar 21, 2025 | 51,500.00 | 51,600.00 | 47,700.00 | 50,500.00 | 50,500.00 | 122,730 |
| Mar 20, 2025 | 49,150.00 | 51,000.00 | 48,800.00 | 50,100.00 | 50,100.00 | 86,813 |
| Mar 19, 2025 | 49,500.00 | 49,900.00 | 48,650.00 | 49,000.00 | 49,000.00 | 41,523 |
| Mar 18, 2025 | 50,700.00 | 50,800.00 | 49,400.00 | 49,550.00 | 49,550.00 | 55,874 |
| Mar 17, 2025 | 49,550.00 | 51,100.00 | 48,750.00 | 49,900.00 | 49,900.00 | 60,698 |
| Mar 14, 2025 | 49,250.00 | 50,000.00 | 48,600.00 | 49,450.00 | 49,450.00 | 45,346 |
| Mar 13, 2025 | 50,600.00 | 50,700.00 | 48,550.00 | 49,250.00 | 49,250.00 | 59,388 |
| Mar 12, 2025 | 47,100.00 | 50,600.00 | 46,400.00 | 49,950.00 | 49,950.00 | 172,576 |
| Mar 11, 2025 | 46,400.00 | 47,350.00 | 44,500.00 | 46,800.00 | 46,800.00 | 48,882 |
| Mar 10, 2025 | 48,550.00 | 48,550.00 | 46,800.00 | 47,600.00 | 47,600.00 | 37,651 |
| Mar 7, 2025 | 48,250.00 | 49,250.00 | 47,500.00 | 47,550.00 | 47,550.00 | 63,617 |
| Mar 6, 2025 | 47,850.00 | 49,850.00 | 47,500.00 | 48,700.00 | 48,700.00 | 72,247 |
| Mar 5, 2025 | 47,050.00 | 48,350.00 | 47,050.00 | 47,850.00 | 47,850.00 | 53,377 |
| Mar 4, 2025 | 48,050.00 | 48,750.00 | 46,800.00 | 47,050.00 | 47,050.00 | 80,899 |
| Feb 28, 2025 | 48,850.00 | 51,200.00 | 48,100.00 | 49,350.00 | 49,350.00 | 212,841 |
| Feb 27, 2025 | 48,600.00 | 51,000.00 | 48,100.00 | 49,850.00 | 49,850.00 | 225,803 |
| Feb 26, 2025 | 49,500.00 | 49,500.00 | 47,500.00 | 48,000.00 | 48,000.00 | 89,107 |
| Feb 25, 2025 | 48,100.00 | 51,000.00 | 47,550.00 | 49,500.00 | 49,500.00 | 195,092 |
| Feb 24, 2025 | 47,550.00 | 47,900.00 | 46,500.00 | 47,450.00 | 47,450.00 | 67,043 |
| Feb 21, 2025 | 49,300.00 | 49,900.00 | 47,700.00 | 48,700.00 | 48,700.00 | 135,688 |
| Feb 20, 2025 | 51,600.00 | 53,400.00 | 47,700.00 | 49,750.00 | 49,750.00 | 818,182 |
| Feb 19, 2025 | 45,150.00 | 45,600.00 | 44,750.00 | 45,600.00 | 45,600.00 | 27,256 |
| Feb 18, 2025 | 45,950.00 | 45,950.00 | 44,600.00 | 45,000.00 | 45,000.00 | 23,858 |
| Feb 17, 2025 | 44,700.00 | 45,600.00 | 44,450.00 | 45,350.00 | 45,350.00 | 26,339 |
| Feb 14, 2025 | 44,200.00 | 45,900.00 | 44,050.00 | 44,650.00 | 44,650.00 | 62,068 |
| Feb 13, 2025 | 43,050.00 | 44,050.00 | 42,700.00 | 43,900.00 | 43,900.00 | 49,585 |
| Feb 12, 2025 | 43,700.00 | 44,150.00 | 43,000.00 | 43,050.00 | 43,050.00 | 34,387 |
| Feb 11, 2025 | 44,000.00 | 44,450.00 | 43,200.00 | 43,900.00 | 43,900.00 | 36,951 |
| Feb 10, 2025 | 43,550.00 | 44,350.00 | 42,250.00 | 43,850.00 | 43,850.00 | 113,239 |
| Feb 7, 2025 | 46,000.00 | 46,100.00 | 44,300.00 | 45,100.00 | 45,100.00 | 48,335 |
| Feb 6, 2025 | 44,900.00 | 46,000.00 | 44,650.00 | 45,950.00 | 45,950.00 | 47,203 |
| Feb 5, 2025 | 45,650.00 | 45,950.00 | 44,300.00 | 44,600.00 | 44,600.00 | 36,180 |
| Feb 4, 2025 | 43,950.00 | 45,850.00 | 43,950.00 | 45,600.00 | 45,600.00 | 38,485 |
| Feb 3, 2025 | 45,300.00 | 45,300.00 | 43,500.00 | 43,500.00 | 43,500.00 | 42,810 |
| Jan 31, 2025 | 46,250.00 | 47,150.00 | 45,750.00 | 46,150.00 | 46,150.00 | 25,530 |
| Jan 24, 2025 | 46,500.00 | 47,100.00 | 45,900.00 | 46,250.00 | 46,250.00 | 24,122 |
| Jan 23, 2025 | 47,750.00 | 47,800.00 | 46,150.00 | 46,500.00 | 46,500.00 | 42,115 |
| Jan 22, 2025 | 47,700.00 | 48,350.00 | 47,000.00 | 47,550.00 | 47,550.00 | 43,699 |
| Jan 21, 2025 | 47,900.00 | 49,600.00 | 47,200.00 | 47,600.00 | 47,600.00 | 66,494 |
| Jan 20, 2025 | 48,250.00 | 48,450.00 | 47,300.00 | 47,850.00 | 47,850.00 | 29,361 |
| Jan 17, 2025 | 49,500.00 | 49,650.00 | 48,000.00 | 48,250.00 | 48,250.00 | 57,424 |
| Jan 16, 2025 | 48,400.00 | 49,750.00 | 48,200.00 | 49,500.00 | 49,500.00 | 95,075 |
| Jan 15, 2025 | 50,000.00 | 50,000.00 | 47,650.00 | 47,850.00 | 47,850.00 | 77,839 |
| Jan 14, 2025 | 51,000.00 | 51,300.00 | 49,250.00 | 49,600.00 | 49,600.00 | 72,075 |
| Jan 13, 2025 | 51,400.00 | 53,100.00 | 50,500.00 | 51,100.00 | 51,100.00 | 65,960 |
| Jan 10, 2025 | 52,800.00 | 53,400.00 | 51,300.00 | 51,400.00 | 51,400.00 | 44,664 |
| Jan 9, 2025 | 51,900.00 | 54,100.00 | 51,600.00 | 52,800.00 | 52,800.00 | 64,288 |
| Jan 8, 2025 | 51,500.00 | 52,700.00 | 51,500.00 | 51,800.00 | 51,800.00 | 32,418 |
| Jan 7, 2025 | 53,200.00 | 53,900.00 | 52,100.00 | 52,300.00 | 52,300.00 | 57,087 |
| Jan 6, 2025 | 54,100.00 | 55,300.00 | 52,200.00 | 53,500.00 | 53,500.00 | 91,439 |
| Jan 3, 2025 | 51,500.00 | 52,600.00 | 51,000.00 | 52,300.00 | 52,300.00 | 43,565 |
| Jan 2, 2025 | 51,800.00 | 53,100.00 | 50,900.00 | 51,500.00 | 51,500.00 | 59,449 |
| Dec 30, 2024 | 50,100.00 | 52,300.00 | 49,800.00 | 51,700.00 | 51,700.00 | 33,737 |
| Dec 27, 2024 | 200 Dividend | |||||
| Dec 27, 2024 | 52,400.00 | 52,400.00 | 50,100.00 | 50,900.00 | 50,900.00 | 52,283 |
| Dec 26, 2024 | 50,500.00 | 53,400.00 | 49,850.00 | 52,700.00 | 52,500.00 | 112,050 |
| Dec 24, 2024 | 49,650.00 | 53,000.00 | 49,650.00 | 50,000.00 | 49,810.25 | 95,951 |
| Dec 23, 2024 | 49,750.00 | 50,900.00 | 48,800.00 | 49,600.00 | 49,411.76 | 39,294 |
| Dec 20, 2024 | 51,000.00 | 51,000.00 | 49,000.00 | 49,350.00 | 49,162.71 | 52,122 |
| Dec 19, 2024 | 48,100.00 | 53,300.00 | 47,200.00 | 51,200.00 | 51,005.69 | 105,838 |
| Dec 18, 2024 | 50,900.00 | 51,200.00 | 49,400.00 | 49,700.00 | 49,511.38 | 43,449 |
| Dec 17, 2024 | 51,900.00 | 51,900.00 | 50,200.00 | 50,700.00 | 50,507.59 | 47,366 |
| Dec 16, 2024 | 53,800.00 | 53,800.00 | 51,000.00 | 51,700.00 | 51,503.79 | 64,477 |
| Dec 13, 2024 | 51,100.00 | 52,900.00 | 50,600.00 | 52,400.00 | 52,201.14 | 69,072 |
| Dec 12, 2024 | 51,100.00 | 52,200.00 | 49,550.00 | 51,700.00 | 51,503.79 | 101,199 |
| Dec 11, 2024 | 51,900.00 | 52,500.00 | 48,350.00 | 50,400.00 | 50,208.73 | 203,176 |
| Dec 10, 2024 | 43,400.00 | 50,900.00 | 43,400.00 | 50,000.00 | 49,810.25 | 224,755 |
| Dec 9, 2024 | 44,000.00 | 44,450.00 | 42,200.00 | 43,000.00 | 42,836.81 | 91,326 |
| Dec 6, 2024 | 47,600.00 | 49,200.00 | 43,750.00 | 45,200.00 | 45,028.46 | 109,158 |
| Dec 5, 2024 | 48,100.00 | 49,750.00 | 47,050.00 | 47,500.00 | 47,319.73 | 108,199 |
| Dec 4, 2024 | 47,800.00 | 49,100.00 | 46,850.00 | 48,100.00 | 47,917.46 | 128,104 |
| Dec 3, 2024 | 42,700.00 | 49,400.00 | 42,700.00 | 49,100.00 | 48,913.66 | 430,713 |
| Dec 2, 2024 | 44,300.00 | 45,100.00 | 42,200.00 | 42,400.00 | 42,239.09 | 118,981 |
| Nov 29, 2024 | 47,250.00 | 47,250.00 | 44,000.00 | 44,300.00 | 44,131.88 | 87,774 |
| Nov 28, 2024 | 48,350.00 | 48,450.00 | 46,950.00 | 47,200.00 | 47,020.87 | 56,554 |
| Nov 27, 2024 | 48,450.00 | 48,650.00 | 46,750.00 | 48,300.00 | 48,116.70 | 104,982 |
| Nov 26, 2024 | 51,200.00 | 54,000.00 | 48,200.00 | 48,400.00 | 48,216.32 | 170,036 |
| Nov 25, 2024 | 49,950.00 | 51,200.00 | 49,900.00 | 50,600.00 | 50,407.97 | 59,967 |
| Nov 22, 2024 | 50,900.00 | 51,800.00 | 49,900.00 | 49,950.00 | 49,760.43 | 94,925 |
| Nov 21, 2024 | 54,100.00 | 54,700.00 | 51,000.00 | 51,000.00 | 50,806.45 | 94,286 |
| Nov 20, 2024 | 53,600.00 | 55,500.00 | 52,600.00 | 53,800.00 | 53,595.82 | 124,698 |
| Nov 19, 2024 | 56,400.00 | 56,400.00 | 53,200.00 | 53,500.00 | 53,296.96 | 161,824 |
| Nov 18, 2024 | 56,500.00 | 57,800.00 | 54,100.00 | 56,400.00 | 56,185.96 | 146,439 |
| Nov 15, 2024 | 68,600.00 | 69,000.00 | 55,000.00 | 57,300.00 | 57,082.54 | 574,266 |
| Nov 14, 2024 | 71,700.00 | 74,600.00 | 64,700.00 | 67,700.00 | 67,443.07 | 181,123 |
| Nov 13, 2024 | 69,500.00 | 73,200.00 | 68,200.00 | 70,600.00 | 70,332.07 | 102,579 |
| Nov 12, 2024 | 73,900.00 | 74,200.00 | 69,800.00 | 69,900.00 | 69,634.73 | 68,897 |
| Nov 11, 2024 | 77,000.00 | 77,000.00 | 71,400.00 | 75,400.00 | 75,113.85 | 147,293 |
| Nov 8, 2024 | 78,800.00 | 81,400.00 | 76,700.00 | 78,200.00 | 77,903.23 | 74,044 |
| Nov 7, 2024 | 83,100.00 | 83,100.00 | 78,500.00 | 78,800.00 | 78,500.95 | 58,831 |
| Nov 6, 2024 | 84,500.00 | 85,400.00 | 80,500.00 | 83,000.00 | 82,685.01 | 91,179 |
| Nov 5, 2024 | 83,500.00 | 87,900.00 | 82,700.00 | 85,600.00 | 85,275.14 | 135,591 |
| Nov 4, 2024 | 78,100.00 | 84,000.00 | 75,800.00 | 84,000.00 | 83,681.21 | 204,083 |
| Nov 1, 2024 | 77,000.00 | 78,300.00 | 73,100.00 | 75,900.00 | 75,611.95 | 166,833 |
| Oct 31, 2024 | 74,000.00 | 74,900.00 | 72,300.00 | 74,000.00 | 73,719.16 | 68,237 |
| Oct 30, 2024 | 74,800.00 | 76,800.00 | 73,500.00 | 75,000.00 | 74,715.37 | 50,926 |
| Oct 29, 2024 | 75,500.00 | 75,500.00 | 72,800.00 | 74,600.00 | 74,316.88 | 45,101 |
| Oct 28, 2024 | 73,700.00 | 76,600.00 | 73,200.00 | 74,600.00 | 74,316.88 | 70,897 |
| Oct 25, 2024 | 80,000.00 | 80,300.00 | 73,400.00 | 73,600.00 | 73,320.68 | 162,315 |
| Oct 24, 2024 | 76,400.00 | 80,000.00 | 75,800.00 | 79,900.00 | 79,596.77 | 68,978 |
| Oct 23, 2024 | 78,500.00 | 79,300.00 | 75,800.00 | 77,400.00 | 77,106.26 | 99,168 |
| Oct 22, 2024 | 81,200.00 | 81,800.00 | 77,900.00 | 79,500.00 | 79,198.29 | 83,895 |
| Oct 21, 2024 | 84,300.00 | 85,300.00 | 81,800.00 | 81,900.00 | 81,589.18 | 122,101 |
| Oct 18, 2024 | 79,900.00 | 89,400.00 | 79,100.00 | 84,300.00 | 83,980.07 | 533,911 |
| Oct 17, 2024 | 74,700.00 | 79,400.00 | 74,100.00 | 78,400.00 | 78,102.47 | 75,588 |
| Oct 16, 2024 | 76,000.00 | 77,700.00 | 74,300.00 | 75,000.00 | 74,715.37 | 46,471 |
| Oct 15, 2024 | 75,600.00 | 77,800.00 | 73,900.00 | 76,700.00 | 76,408.91 | 77,993 |
| Oct 14, 2024 | 77,000.00 | 78,000.00 | 75,000.00 | 76,800.00 | 76,508.54 | 58,423 |
| Oct 11, 2024 | 81,700.00 | 81,700.00 | 74,900.00 | 76,800.00 | 76,508.54 | 154,202 |
| Oct 10, 2024 | 81,600.00 | 83,700.00 | 78,100.00 | 83,000.00 | 82,685.01 | 110,485 |
| Oct 8, 2024 | 80,400.00 | 82,400.00 | 78,600.00 | 81,600.00 | 81,290.32 | 103,177 |
| Oct 7, 2024 | 78,000.00 | 82,400.00 | 76,300.00 | 81,300.00 | 80,991.46 | 200,971 |
| Oct 4, 2024 | 71,500.00 | 77,300.00 | 71,500.00 | 75,800.00 | 75,512.34 | 137,921 |
| Oct 2, 2024 | 74,900.00 | 75,400.00 | 71,300.00 | 71,900.00 | 71,627.13 | 78,922 |
| Sep 30, 2024 | 76,800.00 | 78,500.00 | 73,500.00 | 75,700.00 | 75,412.71 | 111,242 |
| Sep 27, 2024 | 76,400.00 | 78,200.00 | 75,600.00 | 76,100.00 | 75,811.20 | 145,682 |
| Sep 26, 2024 | 75,200.00 | 75,500.00 | 73,700.00 | 74,800.00 | 74,516.13 | 67,307 |
| Sep 25, 2024 | 74,100.00 | 76,900.00 | 73,900.00 | 74,400.00 | 74,117.65 | 128,772 |
| Sep 24, 2024 | 76,700.00 | 77,000.00 | 72,000.00 | 73,600.00 | 73,320.68 | 100,939 |
| Sep 23, 2024 | 77,000.00 | 79,800.00 | 76,000.00 | 77,400.00 | 77,106.26 | 162,237 |
| Sep 20, 2024 | 74,000.00 | 78,000.00 | 72,600.00 | 75,000.00 | 74,715.37 | 202,009 |
| Sep 19, 2024 | 75,500.00 | 75,800.00 | 70,300.00 | 73,000.00 | 72,722.96 | 137,954 |
| Sep 13, 2024 | 74,900.00 | 75,200.00 | 72,000.00 | 74,600.00 | 74,316.88 | 90,053 |
| Sep 12, 2024 | 75,200.00 | 76,000.00 | 73,000.00 | 74,900.00 | 74,615.75 | 138,493 |
| Sep 11, 2024 | 77,400.00 | 79,500.00 | 73,600.00 | 74,900.00 | 74,615.75 | 211,319 |
| Sep 10, 2024 | 85,000.00 | 86,000.00 | 76,600.00 | 77,300.00 | 77,006.64 | 381,359 |
| Sep 9, 2024 | 75,500.00 | 84,100.00 | 75,300.00 | 83,700.00 | 83,382.35 | 207,549 |
| Sep 6, 2024 | 79,500.00 | 79,900.00 | 73,600.00 | 78,100.00 | 77,803.60 | 149,172 |
| Sep 5, 2024 | 81,700.00 | 84,900.00 | 77,000.00 | 78,300.00 | 78,002.84 | 227,326 |
| Sep 4, 2024 | 80,900.00 | 83,100.00 | 78,500.00 | 81,000.00 | 80,692.60 | 172,157 |
| Sep 3, 2024 | 83,300.00 | 89,400.00 | 81,700.00 | 84,400.00 | 84,079.70 | 619,232 |
| Sep 2, 2024 | 72,500.00 | 86,000.00 | 70,300.00 | 83,400.00 | 83,083.49 | 1,132,106 |
| Aug 30, 2024 | 64,700.00 | 69,100.00 | 63,400.00 | 68,600.00 | 68,339.66 | 140,168 |
| Aug 29, 2024 | 66,800.00 | 67,200.00 | 63,100.00 | 63,700.00 | 63,458.25 | 100,268 |
| Aug 28, 2024 | 69,500.00 | 69,900.00 | 66,600.00 | 67,200.00 | 66,944.97 | 69,557 |
| Aug 27, 2024 | 68,600.00 | 70,300.00 | 66,500.00 | 69,500.00 | 69,236.24 | 119,281 |
| Aug 26, 2024 | 73,100.00 | 73,200.00 | 68,500.00 | 69,600.00 | 69,335.86 | 146,998 |
| Aug 23, 2024 | 70,000.00 | 74,500.00 | 68,900.00 | 72,900.00 | 72,623.34 | 139,984 |
| Aug 22, 2024 | 69,100.00 | 75,600.00 | 69,000.00 | 71,800.00 | 71,527.52 | 335,031 |
| Aug 21, 2024 | 70,900.00 | 70,900.00 | 65,900.00 | 69,600.00 | 69,335.86 | 146,661 |
| Aug 20, 2024 | 72,500.00 | 73,300.00 | 70,500.00 | 71,700.00 | 71,427.89 | 160,124 |
| Aug 19, 2024 | 70,400.00 | 73,900.00 | 67,100.00 | 72,000.00 | 71,726.75 | 452,857 |
| Aug 16, 2024 | 75,100.00 | 76,000.00 | 67,600.00 | 70,400.00 | 70,132.83 | 1,617,670 |
| Aug 14, 2024 | 59,100.00 | 61,100.00 | 57,300.00 | 58,500.00 | 58,277.99 | 129,874 |
| Aug 13, 2024 | 62,900.00 | 63,700.00 | 56,000.00 | 57,800.00 | 57,580.64 | 153,355 |
| Aug 12, 2024 | 62,000.00 | 64,000.00 | 58,100.00 | 61,300.00 | 61,067.36 | 159,155 |
| Aug 9, 2024 | 58,900.00 | 62,800.00 | 58,900.00 | 61,400.00 | 61,166.98 | 99,464 |
| Aug 8, 2024 | 57,000.00 | 59,100.00 | 56,600.00 | 58,000.00 | 57,779.89 | 48,447 |
| Aug 7, 2024 | 55,300.00 | 60,200.00 | 53,300.00 | 58,100.00 | 57,879.50 | 115,051 |
| Aug 6, 2024 | 54,900.00 | 56,900.00 | 52,000.00 | 55,800.00 | 55,588.23 | 171,060 |
| Aug 5, 2024 | 58,200.00 | 59,100.00 | 46,800.00 | 51,700.00 | 51,503.79 | 236,577 |
| Aug 2, 2024 | 63,500.00 | 65,000.00 | 58,900.00 | 60,700.00 | 60,469.64 | 144,470 |
| Aug 1, 2024 | 64,100.00 | 68,000.00 | 63,000.00 | 65,100.00 | 64,852.94 | 114,839 |
| Jul 31, 2024 | 64,600.00 | 66,500.00 | 63,200.00 | 64,200.00 | 63,956.36 | 77,060 |
| Jul 30, 2024 | 69,100.00 | 69,900.00 | 64,600.00 | 65,300.00 | 65,052.18 | 137,778 |
| Jul 29, 2024 | 60,900.00 | 72,000.00 | 60,900.00 | 69,800.00 | 69,535.10 | 303,653 |
| Jul 26, 2024 | 61,300.00 | 61,800.00 | 58,700.00 | 60,900.00 | 60,668.88 | 65,791 |
| Jul 25, 2024 | 62,800.00 | 66,000.00 | 60,100.00 | 60,700.00 | 60,469.64 | 109,125 |
| Jul 24, 2024 | 64,500.00 | 67,700.00 | 63,400.00 | 64,700.00 | 64,454.46 | 118,634 |
| Jul 23, 2024 | 62,400.00 | 65,000.00 | 59,200.00 | 64,900.00 | 64,653.70 | 167,415 |
| Jul 22, 2024 | 57,500.00 | 62,400.00 | 57,500.00 | 60,800.00 | 60,569.26 | 138,485 |
| Jul 19, 2024 | 60,600.00 | 61,600.00 | 57,100.00 | 58,200.00 | 57,979.13 | 113,470 |
| Jul 18, 2024 | 60,900.00 | 63,600.00 | 59,100.00 | 60,500.00 | 60,270.40 | 80,393 |
| Jul 17, 2024 | 62,300.00 | 65,000.00 | 61,500.00 | 62,500.00 | 62,262.81 | 113,077 |
| Jul 16, 2024 | 63,900.00 | 64,500.00 | 60,300.00 | 61,900.00 | 61,665.09 | 115,979 |
| Jul 15, 2024 | 63,000.00 | 66,800.00 | 60,400.00 | 65,300.00 | 65,052.18 | 140,718 |
| Jul 12, 2024 | 67,600.00 | 69,500.00 | 61,600.00 | 63,500.00 | 63,259.01 | 199,253 |
| Jul 11, 2024 | 64,500.00 | 72,800.00 | 64,500.00 | 68,300.00 | 68,040.80 | 539,561 |
| Jul 10, 2024 | 58,000.00 | 64,300.00 | 55,400.00 | 63,900.00 | 63,657.49 | 312,006 |
| Jul 9, 2024 | 55,100.00 | 58,300.00 | 54,100.00 | 57,100.00 | 56,883.30 | 172,679 |
| Jul 8, 2024 | 51,500.00 | 56,300.00 | 51,500.00 | 55,400.00 | 55,189.75 | 159,114 |
| Jul 5, 2024 | 53,300.00 | 55,900.00 | 51,900.00 | 52,300.00 | 52,101.52 | 119,631 |
| Jul 4, 2024 | 52,000.00 | 55,000.00 | 51,500.00 | 53,800.00 | 53,595.82 | 114,452 |
| Jul 3, 2024 | 56,000.00 | 56,000.00 | 52,000.00 | 53,000.00 | 52,798.86 | 217,846 |
| Jul 2, 2024 | 61,900.00 | 62,800.00 | 54,500.00 | 56,200.00 | 55,986.71 | 439,300 |
| Jul 1, 2024 | 59,700.00 | 72,200.00 | 58,700.00 | 62,300.00 | 62,063.57 | 1,225,478 |
| Jun 28, 2024 | 56,800.00 | 58,700.00 | 53,600.00 | 57,800.00 | 57,580.64 | 247,933 |
| Jun 27, 2024 | 51,300.00 | 58,000.00 | 51,200.00 | 57,200.00 | 56,982.92 | 395,573 |
| Jun 26, 2024 | 53,300.00 | 54,000.00 | 49,050.00 | 51,200.00 | 51,005.69 | 217,409 |
| Jun 25, 2024 | 51,300.00 | 54,400.00 | 48,450.00 | 53,500.00 | 53,296.96 | 191,075 |
| Jun 24, 2024 | 53,500.00 | 55,000.00 | 51,000.00 | 51,100.00 | 50,906.07 | 97,582 |
| Jun 21, 2024 | 51,200.00 | 54,800.00 | 49,200.00 | 53,500.00 | 53,296.96 | 192,334 |
| Jun 20, 2024 | 52,700.00 | 53,500.00 | 50,500.00 | 51,700.00 | 51,503.79 | 126,602 |
| Jun 19, 2024 | 55,400.00 | 59,200.00 | 52,000.00 | 53,000.00 | 52,798.86 | 253,638 |
| Jun 18, 2024 | 57,000.00 | 57,200.00 | 54,000.00 | 55,400.00 | 55,189.75 | 168,150 |
| Jun 17, 2024 | 59,200.00 | 59,400.00 | 54,000.00 | 56,000.00 | 55,787.48 | 176,357 |
| Jun 14, 2024 | 55,100.00 | 60,600.00 | 54,400.00 | 59,200.00 | 58,975.33 | 475,654 |
| Jun 13, 2024 | 54,000.00 | 56,400.00 | 51,000.00 | 54,400.00 | 54,193.55 | 198,351 |
| Jun 12, 2024 | 48,150.00 | 54,400.00 | 47,650.00 | 53,400.00 | 53,197.34 | 280,037 |
| Jun 11, 2024 | 49,400.00 | 50,900.00 | 47,300.00 | 48,000.00 | 47,817.84 | 105,795 |
| Jun 10, 2024 | 49,500.00 | 50,500.00 | 47,300.00 | 49,400.00 | 49,212.52 | 88,897 |
| Jun 7, 2024 | 49,150.00 | 49,800.00 | 46,550.00 | 49,550.00 | 49,361.95 | 207,351 |
| Jun 5, 2024 | 52,000.00 | 52,400.00 | 48,400.00 | 49,150.00 | 48,963.47 | 241,861 |
| Jun 4, 2024 | 58,100.00 | 58,500.00 | 51,200.00 | 52,200.00 | 52,001.89 | 240,855 |
| Jun 3, 2024 | 55,400.00 | 57,100.00 | 51,400.00 | 56,500.00 | 56,285.58 | 311,521 |
| May 31, 2024 | 55,100.00 | 58,500.00 | 53,400.00 | 54,900.00 | 54,691.65 | 770,280 |
| May 30, 2024 | 48,750.00 | 56,600.00 | 47,750.00 | 54,000.00 | 53,795.07 | 1,373,370 |
| May 29, 2024 | 44,200.00 | 52,500.00 | 43,700.00 | 48,800.00 | 48,614.80 | 1,784,044 |
| May 28, 2024 | 44,250.00 | 51,000.00 | 44,200.00 | 45,200.00 | 45,028.46 | 2,297,667 |
| May 27, 2024 | 42,500.00 | 42,700.00 | 41,550.00 | 41,650.00 | 41,491.93 | 165,652 |
| May 24, 2024 | 41,900.00 | 42,000.00 | 41,450.00 | 41,600.00 | 41,442.13 | 173,214 |
| May 23, 2024 | 40,000.00 | 41,350.00 | 40,000.00 | 41,100.00 | 40,944.02 | 180,510 |
| May 22, 2024 | 40,100.00 | 40,950.00 | 38,200.00 | 40,750.00 | 40,595.35 | 655,914 |
| May 21, 2024 | 34,450.00 | 43,000.00 | 34,450.00 | 39,100.00 | 38,951.61 | 3,711,583 |
| May 20, 2024 | 33,800.00 | 36,100.00 | 33,800.00 | 33,850.00 | 33,721.54 | 702,926 |
| May 17, 2024 | 38,800.00 | 39,050.00 | 33,550.00 | 33,550.00 | 33,422.68 | 1,494,500 |
| May 16, 2024 | 33,300.00 | 36,700.00 | 33,200.00 | 36,700.00 | 36,560.72 | 1,447,343 |
| May 14, 2024 | 27,650.00 | 28,350.00 | 27,650.00 | 28,250.00 | 28,142.79 | 142,710 |
| May 13, 2024 | 28,100.00 | 28,850.00 | 27,200.00 | 27,700.00 | 27,594.88 | 72,943 |
| May 10, 2024 | 27,550.00 | 28,400.00 | 27,350.00 | 28,100.00 | 27,993.36 | 138,171 |
| May 9, 2024 | 27,100.00 | 27,550.00 | 26,900.00 | 27,450.00 | 27,345.82 | 44,003 |
| May 8, 2024 | 27,050.00 | 27,050.00 | 26,750.00 | 27,000.00 | 26,897.53 | 10,113 |
| May 7, 2024 | 27,450.00 | 27,450.00 | 26,700.00 | 27,100.00 | 26,997.15 | 31,184 |
| May 3, 2024 | 27,150.00 | 27,150.00 | 26,450.00 | 27,150.00 | 27,046.96 | 31,794 |
| May 2, 2024 | 27,950.00 | 28,700.00 | 26,800.00 | 26,900.00 | 26,797.91 | 130,097 |
| Apr 30, 2024 | 26,800.00 | 28,300.00 | 26,650.00 | 27,700.00 | 27,594.88 | 196,084 |