KSE - Delayed Quote KRW
Michang Oil Ind. Co., Ltd. (003650.KS)
99,800.00
-500.00
(-0.50%)
At close: 3:30:30 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 21, 2025 | 101,000.00 | 101,000.00 | 99,800.00 | 99,800.00 | 99,800.00 | 594 |
| May 20, 2025 | 99,000.00 | 101,700.00 | 99,000.00 | 100,300.00 | 100,300.00 | 755 |
| May 19, 2025 | 102,200.00 | 102,200.00 | 98,600.00 | 101,500.00 | 101,500.00 | 1,350 |
| May 16, 2025 | 100,200.00 | 102,700.00 | 100,200.00 | 102,200.00 | 102,200.00 | 444 |
| May 15, 2025 | 101,100.00 | 102,400.00 | 100,500.00 | 102,400.00 | 102,400.00 | 461 |
| May 14, 2025 | 101,100.00 | 102,300.00 | 101,000.00 | 101,100.00 | 101,100.00 | 1,104 |
| May 13, 2025 | 101,000.00 | 101,600.00 | 100,300.00 | 101,100.00 | 101,100.00 | 300 |
| May 12, 2025 | 101,600.00 | 101,800.00 | 99,900.00 | 101,100.00 | 101,100.00 | 1,875 |
| May 9, 2025 | 100,400.00 | 103,500.00 | 100,400.00 | 101,100.00 | 101,100.00 | 262 |
| May 8, 2025 | 102,300.00 | 104,500.00 | 101,100.00 | 102,200.00 | 102,200.00 | 1,293 |
| May 7, 2025 | 103,100.00 | 104,100.00 | 101,900.00 | 102,100.00 | 102,100.00 | 469 |
| May 2, 2025 | 103,200.00 | 104,500.00 | 102,700.00 | 103,100.00 | 103,100.00 | 174 |
| Apr 30, 2025 | 104,400.00 | 104,400.00 | 102,300.00 | 103,200.00 | 103,200.00 | 271 |
| Apr 29, 2025 | 103,800.00 | 104,000.00 | 102,300.00 | 103,200.00 | 103,200.00 | 884 |
| Apr 28, 2025 | 104,000.00 | 106,000.00 | 102,100.00 | 103,200.00 | 103,200.00 | 806 |
| Apr 25, 2025 | 103,000.00 | 108,000.00 | 98,600.00 | 104,000.00 | 104,000.00 | 1,365 |
| Apr 24, 2025 | 100,300.00 | 101,900.00 | 99,700.00 | 99,900.00 | 99,900.00 | 1,349 |
| Apr 23, 2025 | 99,400.00 | 101,000.00 | 99,400.00 | 100,300.00 | 100,300.00 | 734 |
| Apr 22, 2025 | 99,300.00 | 101,600.00 | 98,600.00 | 99,400.00 | 99,400.00 | 1,506 |
| Apr 21, 2025 | 102,600.00 | 102,900.00 | 99,100.00 | 99,200.00 | 99,200.00 | 1,267 |
| Apr 18, 2025 | 102,900.00 | 102,900.00 | 99,000.00 | 102,500.00 | 102,500.00 | 415 |
| Apr 17, 2025 | 102,500.00 | 103,000.00 | 100,400.00 | 102,500.00 | 102,500.00 | 513 |
| Apr 16, 2025 | 106,900.00 | 106,900.00 | 100,500.00 | 101,500.00 | 101,500.00 | 1,651 |
| Apr 15, 2025 | 106,500.00 | 107,200.00 | 104,700.00 | 104,700.00 | 104,700.00 | 1,068 |
| Apr 14, 2025 | 108,000.00 | 108,000.00 | 103,500.00 | 106,500.00 | 106,500.00 | 1,066 |
| Apr 11, 2025 | 102,800.00 | 108,000.00 | 101,600.00 | 108,000.00 | 108,000.00 | 3,564 |
| Apr 10, 2025 | 101,300.00 | 102,600.00 | 100,200.00 | 102,100.00 | 102,100.00 | 1,882 |
| Apr 9, 2025 | 101,200.00 | 102,800.00 | 100,300.00 | 101,200.00 | 101,200.00 | 1,496 |
| Apr 8, 2025 | 101,900.00 | 102,800.00 | 99,600.00 | 101,100.00 | 101,100.00 | 2,481 |
| Apr 7, 2025 | 101,200.00 | 101,200.00 | 99,100.00 | 100,000.00 | 100,000.00 | 1,511 |
| Apr 4, 2025 | 100,600.00 | 101,200.00 | 99,600.00 | 101,200.00 | 101,200.00 | 1,646 |
| Apr 3, 2025 | 101,500.00 | 101,600.00 | 98,500.00 | 100,600.00 | 100,600.00 | 2,158 |
| Apr 2, 2025 | 101,900.00 | 101,900.00 | 99,400.00 | 99,900.00 | 99,900.00 | 1,028 |
| Apr 1, 2025 | 100,200.00 | 100,300.00 | 98,500.00 | 99,100.00 | 99,100.00 | 1,042 |
| Mar 31, 2025 | 100,500.00 | 101,800.00 | 98,700.00 | 100,000.00 | 100,000.00 | 989 |
| Mar 28, 2025 | 98,900.00 | 102,800.00 | 98,800.00 | 100,500.00 | 100,500.00 | 723 |
| Mar 27, 2025 | 99,900.00 | 101,400.00 | 97,500.00 | 100,000.00 | 100,000.00 | 1,130 |
| Mar 26, 2025 | 98,400.00 | 102,600.00 | 97,000.00 | 100,000.00 | 100,000.00 | 818 |
| Mar 25, 2025 | 99,700.00 | 100,000.00 | 97,500.00 | 98,500.00 | 98,500.00 | 1,340 |
| Mar 24, 2025 | 99,700.00 | 103,000.00 | 99,200.00 | 99,700.00 | 99,700.00 | 2,060 |
| Mar 21, 2025 | 99,700.00 | 102,200.00 | 99,600.00 | 101,500.00 | 101,500.00 | 1,394 |
| Mar 20, 2025 | 101,800.00 | 101,800.00 | 98,500.00 | 99,900.00 | 99,900.00 | 538 |
| Mar 19, 2025 | 99,800.00 | 101,700.00 | 99,500.00 | 100,700.00 | 100,700.00 | 1,501 |
| Mar 18, 2025 | 99,700.00 | 102,900.00 | 98,800.00 | 100,600.00 | 100,600.00 | 2,192 |
| Mar 17, 2025 | 102,300.00 | 102,300.00 | 98,400.00 | 99,300.00 | 99,300.00 | 2,471 |
| Mar 14, 2025 | 104,300.00 | 105,000.00 | 95,000.00 | 99,200.00 | 99,200.00 | 4,358 |
| Mar 13, 2025 | 90,100.00 | 115,900.00 | 90,100.00 | 102,000.00 | 102,000.00 | 20,957 |
| Mar 12, 2025 | 91,500.00 | 91,500.00 | 89,700.00 | 90,100.00 | 90,100.00 | 526 |
| Mar 11, 2025 | 91,000.00 | 91,000.00 | 88,100.00 | 90,100.00 | 90,100.00 | 1,182 |
| Mar 10, 2025 | 90,400.00 | 91,000.00 | 90,300.00 | 91,000.00 | 91,000.00 | 565 |
| Mar 7, 2025 | 90,600.00 | 90,900.00 | 89,700.00 | 90,300.00 | 90,300.00 | 693 |
| Mar 6, 2025 | 90,600.00 | 90,700.00 | 89,400.00 | 90,600.00 | 90,600.00 | 482 |
| Mar 5, 2025 | 91,400.00 | 91,600.00 | 89,600.00 | 90,600.00 | 90,600.00 | 654 |
| Mar 4, 2025 | 89,400.00 | 91,600.00 | 89,400.00 | 90,600.00 | 90,600.00 | 301 |
| Feb 28, 2025 | 90,200.00 | 90,700.00 | 89,100.00 | 89,400.00 | 89,400.00 | 683 |
| Feb 27, 2025 | 89,900.00 | 90,900.00 | 89,900.00 | 90,200.00 | 90,200.00 | 268 |
| Feb 26, 2025 | 90,200.00 | 90,300.00 | 89,300.00 | 89,900.00 | 89,900.00 | 682 |
| Feb 25, 2025 | 90,500.00 | 91,200.00 | 89,100.00 | 90,200.00 | 90,200.00 | 847 |
| Feb 24, 2025 | 90,000.00 | 90,900.00 | 88,900.00 | 90,500.00 | 90,500.00 | 586 |
| Feb 21, 2025 | 90,900.00 | 90,900.00 | 90,000.00 | 90,000.00 | 90,000.00 | 393 |
| Feb 20, 2025 | 89,500.00 | 91,000.00 | 89,500.00 | 90,000.00 | 90,000.00 | 691 |
| Feb 19, 2025 | 90,300.00 | 91,100.00 | 89,100.00 | 89,400.00 | 89,400.00 | 1,647 |
| Feb 18, 2025 | 91,700.00 | 91,900.00 | 89,000.00 | 90,000.00 | 90,000.00 | 1,193 |
| Feb 17, 2025 | 90,500.00 | 91,700.00 | 90,500.00 | 91,500.00 | 91,500.00 | 1,009 |
| Feb 14, 2025 | 90,100.00 | 91,300.00 | 89,400.00 | 90,400.00 | 90,400.00 | 984 |
| Feb 13, 2025 | 91,400.00 | 91,500.00 | 90,000.00 | 90,000.00 | 90,000.00 | 343 |
| Feb 12, 2025 | 91,200.00 | 91,700.00 | 89,600.00 | 91,400.00 | 91,400.00 | 935 |
| Feb 11, 2025 | 91,600.00 | 91,600.00 | 90,200.00 | 90,700.00 | 90,700.00 | 294 |
| Feb 10, 2025 | 91,400.00 | 91,900.00 | 89,200.00 | 91,600.00 | 91,600.00 | 1,381 |
| Feb 7, 2025 | 91,500.00 | 91,600.00 | 89,100.00 | 91,400.00 | 91,400.00 | 922 |
| Feb 6, 2025 | 90,600.00 | 91,700.00 | 89,800.00 | 91,500.00 | 91,500.00 | 1,202 |
| Feb 5, 2025 | 90,700.00 | 90,700.00 | 88,600.00 | 90,600.00 | 90,600.00 | 1,902 |
| Feb 4, 2025 | 88,300.00 | 90,700.00 | 88,300.00 | 89,400.00 | 89,400.00 | 369 |
| Feb 3, 2025 | 89,500.00 | 89,600.00 | 88,200.00 | 88,200.00 | 88,200.00 | 376 |
| Jan 31, 2025 | 90,100.00 | 90,800.00 | 89,300.00 | 89,500.00 | 89,500.00 | 705 |
| Jan 24, 2025 | 88,800.00 | 90,800.00 | 88,000.00 | 90,100.00 | 90,100.00 | 1,644 |
| Jan 23, 2025 | 88,000.00 | 88,800.00 | 87,200.00 | 88,800.00 | 88,800.00 | 804 |
| Jan 22, 2025 | 86,500.00 | 88,900.00 | 86,500.00 | 88,000.00 | 88,000.00 | 1,354 |
| Jan 21, 2025 | 87,500.00 | 87,600.00 | 86,500.00 | 86,500.00 | 86,500.00 | 980 |
| Jan 20, 2025 | 88,500.00 | 88,500.00 | 87,000.00 | 87,500.00 | 87,500.00 | 855 |
| Jan 17, 2025 | 87,400.00 | 87,700.00 | 87,000.00 | 87,300.00 | 87,300.00 | 843 |
| Jan 16, 2025 | 87,800.00 | 87,800.00 | 86,800.00 | 87,400.00 | 87,400.00 | 1,556 |
| Jan 15, 2025 | 88,000.00 | 88,000.00 | 87,200.00 | 87,800.00 | 87,800.00 | 752 |
| Jan 14, 2025 | 87,900.00 | 88,000.00 | 87,600.00 | 87,900.00 | 87,900.00 | 301 |
| Jan 13, 2025 | 88,900.00 | 88,900.00 | 87,800.00 | 87,900.00 | 87,900.00 | 653 |
| Jan 10, 2025 | 88,900.00 | 88,900.00 | 87,500.00 | 88,300.00 | 88,300.00 | 743 |
| Jan 9, 2025 | 89,000.00 | 89,400.00 | 87,600.00 | 87,700.00 | 87,700.00 | 950 |
| Jan 8, 2025 | 88,700.00 | 89,200.00 | 87,000.00 | 89,000.00 | 89,000.00 | 643 |
| Jan 7, 2025 | 87,100.00 | 89,000.00 | 87,100.00 | 87,800.00 | 87,800.00 | 91 |
| Jan 6, 2025 | 88,800.00 | 89,000.00 | 86,200.00 | 87,000.00 | 87,000.00 | 1,052 |
| Jan 3, 2025 | 89,800.00 | 89,800.00 | 88,800.00 | 88,800.00 | 88,800.00 | 413 |
| Jan 2, 2025 | 89,500.00 | 90,600.00 | 89,000.00 | 89,700.00 | 89,700.00 | 309 |
| Dec 30, 2024 | 89,000.00 | 91,600.00 | 89,000.00 | 89,400.00 | 89,400.00 | 90 |
| Dec 27, 2024 | 3000 Dividend | |||||
| Dec 27, 2024 | 89,800.00 | 90,300.00 | 87,000.00 | 89,000.00 | 89,000.00 | 289 |
| Dec 26, 2024 | 89,600.00 | 90,400.00 | 88,700.00 | 89,900.00 | 86,900.00 | 809 |
| Dec 24, 2024 | 89,700.00 | 91,200.00 | 88,700.00 | 89,600.00 | 86,610.01 | 582 |
| Dec 23, 2024 | 89,500.00 | 92,000.00 | 89,400.00 | 89,400.00 | 86,416.68 | 702 |
| Dec 20, 2024 | 91,000.00 | 91,000.00 | 89,000.00 | 89,500.00 | 86,513.34 | 344 |
| Dec 19, 2024 | 91,000.00 | 91,700.00 | 90,700.00 | 91,000.00 | 87,963.29 | 265 |
| Dec 18, 2024 | 91,300.00 | 92,200.00 | 91,000.00 | 91,000.00 | 87,963.29 | 472 |
| Dec 17, 2024 | 91,800.00 | 92,700.00 | 90,500.00 | 91,300.00 | 88,253.28 | 900 |
| Dec 16, 2024 | 91,300.00 | 92,700.00 | 91,300.00 | 91,700.00 | 88,639.93 | 159 |
| Dec 13, 2024 | 92,800.00 | 92,800.00 | 90,000.00 | 91,000.00 | 87,963.29 | 570 |
| Dec 12, 2024 | 92,200.00 | 92,800.00 | 91,400.00 | 92,800.00 | 89,703.23 | 828 |
| Dec 11, 2024 | 88,000.00 | 92,400.00 | 88,000.00 | 92,200.00 | 89,123.24 | 2,074 |
| Dec 10, 2024 | 87,000.00 | 89,800.00 | 86,700.00 | 88,000.00 | 85,063.40 | 1,738 |
| Dec 9, 2024 | 90,000.00 | 90,000.00 | 86,400.00 | 87,000.00 | 84,096.77 | 1,253 |
| Dec 6, 2024 | 89,700.00 | 90,000.00 | 88,200.00 | 89,500.00 | 86,513.34 | 778 |
| Dec 5, 2024 | 90,200.00 | 90,200.00 | 89,200.00 | 89,700.00 | 86,706.67 | 412 |
| Dec 4, 2024 | 88,000.00 | 91,600.00 | 87,300.00 | 90,200.00 | 87,189.98 | 215 |
| Dec 3, 2024 | 89,900.00 | 91,400.00 | 88,800.00 | 90,500.00 | 87,479.98 | 561 |
| Dec 2, 2024 | 89,900.00 | 90,000.00 | 88,500.00 | 89,900.00 | 86,900.00 | 1,616 |
| Nov 29, 2024 | 91,800.00 | 92,300.00 | 87,000.00 | 89,900.00 | 86,900.00 | 692 |
| Nov 28, 2024 | 90,900.00 | 91,800.00 | 90,900.00 | 91,800.00 | 88,736.59 | 713 |
| Nov 27, 2024 | 92,700.00 | 92,700.00 | 89,700.00 | 90,900.00 | 87,866.63 | 987 |
| Nov 26, 2024 | 91,000.00 | 93,900.00 | 90,000.00 | 90,000.00 | 86,996.66 | 525 |
| Nov 25, 2024 | 94,800.00 | 94,800.00 | 91,000.00 | 91,000.00 | 87,963.29 | 192 |
| Nov 22, 2024 | 90,000.00 | 96,000.00 | 89,500.00 | 90,900.00 | 87,866.63 | 891 |
| Nov 21, 2024 | 90,000.00 | 91,800.00 | 90,000.00 | 90,000.00 | 86,996.66 | 1,358 |
| Nov 20, 2024 | 90,300.00 | 91,400.00 | 89,100.00 | 89,500.00 | 86,513.34 | 761 |
| Nov 19, 2024 | 90,500.00 | 91,200.00 | 90,200.00 | 90,300.00 | 87,286.65 | 1,745 |
| Nov 18, 2024 | 91,100.00 | 92,000.00 | 89,500.00 | 90,500.00 | 87,479.98 | 1,467 |
| Nov 15, 2024 | 91,000.00 | 93,000.00 | 90,300.00 | 90,900.00 | 87,866.63 | 1,762 |
| Nov 14, 2024 | 89,300.00 | 90,900.00 | 89,300.00 | 90,900.00 | 87,866.63 | 2,846 |
| Nov 13, 2024 | 93,800.00 | 93,800.00 | 89,900.00 | 89,900.00 | 86,900.00 | 620 |
| Nov 12, 2024 | 96,100.00 | 96,200.00 | 93,000.00 | 93,800.00 | 90,669.85 | 1,627 |
| Nov 11, 2024 | 96,500.00 | 96,900.00 | 94,400.00 | 96,100.00 | 92,893.10 | 597 |
| Nov 8, 2024 | 95,700.00 | 97,500.00 | 95,700.00 | 96,500.00 | 93,279.75 | 842 |
| Nov 7, 2024 | 94,000.00 | 95,900.00 | 93,400.00 | 95,600.00 | 92,409.79 | 1,554 |
| Nov 6, 2024 | 95,900.00 | 95,900.00 | 93,600.00 | 93,700.00 | 90,573.19 | 513 |
| Nov 5, 2024 | 94,300.00 | 95,100.00 | 92,300.00 | 93,600.00 | 90,476.52 | 852 |
| Nov 4, 2024 | 94,500.00 | 95,500.00 | 93,000.00 | 94,100.00 | 90,959.84 | 1,301 |
| Nov 1, 2024 | 97,300.00 | 97,400.00 | 94,500.00 | 94,500.00 | 91,346.49 | 1,325 |
| Oct 31, 2024 | 96,900.00 | 97,500.00 | 95,100.00 | 97,300.00 | 94,053.05 | 681 |
| Oct 30, 2024 | 96,100.00 | 96,900.00 | 94,900.00 | 96,900.00 | 93,666.41 | 323 |
| Oct 29, 2024 | 98,300.00 | 99,000.00 | 94,700.00 | 96,000.00 | 92,796.44 | 2,956 |
| Oct 28, 2024 | 95,900.00 | 98,700.00 | 95,100.00 | 98,200.00 | 94,923.02 | 1,305 |
| Oct 25, 2024 | 94,600.00 | 95,300.00 | 93,800.00 | 95,000.00 | 91,829.81 | 614 |
| Oct 24, 2024 | 94,500.00 | 95,200.00 | 94,000.00 | 94,600.00 | 91,443.16 | 342 |
| Oct 23, 2024 | 92,700.00 | 95,000.00 | 91,300.00 | 94,500.00 | 91,346.49 | 1,392 |
| Oct 22, 2024 | 96,900.00 | 97,900.00 | 91,600.00 | 92,700.00 | 89,606.56 | 2,470 |
| Oct 21, 2024 | 97,000.00 | 98,200.00 | 96,700.00 | 96,900.00 | 93,666.41 | 850 |
| Oct 18, 2024 | 99,500.00 | 99,700.00 | 96,600.00 | 97,000.00 | 93,763.07 | 989 |
| Oct 17, 2024 | 97,700.00 | 99,400.00 | 96,500.00 | 98,500.00 | 95,213.02 | 1,026 |
| Oct 16, 2024 | 97,900.00 | 98,500.00 | 96,500.00 | 97,700.00 | 94,439.71 | 708 |
| Oct 15, 2024 | 95,400.00 | 98,000.00 | 95,400.00 | 97,900.00 | 94,633.03 | 1,706 |
| Oct 14, 2024 | 95,000.00 | 96,500.00 | 95,000.00 | 95,400.00 | 92,216.46 | 1,509 |
| Oct 11, 2024 | 97,700.00 | 98,500.00 | 94,800.00 | 95,000.00 | 91,829.81 | 2,417 |
| Oct 10, 2024 | 99,200.00 | 99,200.00 | 96,600.00 | 97,700.00 | 94,439.71 | 3,836 |
| Oct 8, 2024 | 101,000.00 | 104,500.00 | 99,100.00 | 99,300.00 | 95,986.31 | 2,791 |
| Oct 7, 2024 | 101,000.00 | 104,000.00 | 98,300.00 | 100,200.00 | 96,856.28 | 4,220 |
| Oct 4, 2024 | 93,000.00 | 100,000.00 | 92,700.00 | 99,200.00 | 95,889.66 | 9,150 |
| Oct 2, 2024 | 92,500.00 | 92,900.00 | 91,000.00 | 92,600.00 | 89,509.90 | 1,768 |
| Sep 30, 2024 | 92,000.00 | 92,500.00 | 91,300.00 | 92,500.00 | 89,413.23 | 1,113 |
| Sep 27, 2024 | 91,600.00 | 91,800.00 | 91,100.00 | 91,500.00 | 88,446.60 | 298 |
| Sep 26, 2024 | 91,000.00 | 91,700.00 | 90,400.00 | 91,600.00 | 88,543.27 | 2,120 |
| Sep 25, 2024 | 89,900.00 | 91,400.00 | 89,600.00 | 91,400.00 | 88,349.95 | 1,645 |
| Sep 24, 2024 | 88,000.00 | 89,600.00 | 88,000.00 | 89,500.00 | 86,513.34 | 467 |
| Sep 23, 2024 | 87,900.00 | 88,500.00 | 87,900.00 | 88,000.00 | 85,063.40 | 1,366 |
| Sep 20, 2024 | 88,000.00 | 88,000.00 | 87,100.00 | 87,900.00 | 84,966.74 | 300 |
| Sep 19, 2024 | 88,200.00 | 89,000.00 | 87,300.00 | 87,700.00 | 84,773.41 | 977 |
| Sep 13, 2024 | 88,800.00 | 89,000.00 | 88,000.00 | 88,200.00 | 85,256.73 | 347 |
| Sep 12, 2024 | 89,100.00 | 89,100.00 | 87,800.00 | 88,700.00 | 85,740.04 | 1,103 |
| Sep 11, 2024 | 89,500.00 | 89,500.00 | 88,000.00 | 89,000.00 | 86,030.03 | 474 |
| Sep 10, 2024 | 88,800.00 | 89,500.00 | 88,100.00 | 89,300.00 | 86,320.02 | 887 |
| Sep 9, 2024 | 88,400.00 | 88,800.00 | 87,600.00 | 88,800.00 | 85,836.70 | 579 |
| Sep 6, 2024 | 88,800.00 | 89,800.00 | 87,800.00 | 88,400.00 | 85,450.05 | 816 |
| Sep 5, 2024 | 89,000.00 | 90,000.00 | 88,300.00 | 88,800.00 | 85,836.70 | 722 |
| Sep 4, 2024 | 89,700.00 | 89,700.00 | 87,100.00 | 89,000.00 | 86,030.03 | 1,743 |
| Sep 3, 2024 | 90,200.00 | 90,500.00 | 89,200.00 | 90,200.00 | 87,189.98 | 739 |
| Sep 2, 2024 | 90,800.00 | 91,600.00 | 89,300.00 | 90,200.00 | 87,189.98 | 1,556 |
| Aug 30, 2024 | 90,800.00 | 91,500.00 | 89,800.00 | 90,800.00 | 87,769.96 | 848 |
| Aug 29, 2024 | 90,900.00 | 91,900.00 | 90,700.00 | 90,800.00 | 87,769.96 | 821 |
| Aug 28, 2024 | 92,000.00 | 92,000.00 | 90,500.00 | 90,900.00 | 87,866.63 | 982 |
| Aug 27, 2024 | 91,300.00 | 92,000.00 | 90,300.00 | 90,500.00 | 87,479.98 | 1,066 |
| Aug 26, 2024 | 90,500.00 | 91,300.00 | 89,700.00 | 91,300.00 | 88,253.28 | 1,188 |
| Aug 23, 2024 | 90,000.00 | 90,400.00 | 89,600.00 | 90,400.00 | 87,383.31 | 830 |
| Aug 22, 2024 | 90,100.00 | 90,200.00 | 89,100.00 | 90,000.00 | 86,996.66 | 673 |
| Aug 21, 2024 | 89,900.00 | 90,200.00 | 88,900.00 | 90,000.00 | 86,996.66 | 1,190 |
| Aug 20, 2024 | 89,500.00 | 90,200.00 | 88,800.00 | 89,900.00 | 86,900.00 | 753 |
| Aug 19, 2024 | 90,700.00 | 91,200.00 | 89,100.00 | 89,500.00 | 86,513.34 | 2,235 |
| Aug 16, 2024 | 89,000.00 | 90,200.00 | 88,500.00 | 90,000.00 | 86,996.66 | 2,779 |
| Aug 14, 2024 | 89,100.00 | 89,300.00 | 87,100.00 | 88,000.00 | 85,063.40 | 1,126 |
| Aug 13, 2024 | 90,300.00 | 90,300.00 | 87,500.00 | 89,000.00 | 86,030.03 | 1,461 |
| Aug 12, 2024 | 87,500.00 | 89,900.00 | 87,500.00 | 89,900.00 | 86,900.00 | 2,382 |
| Aug 9, 2024 | 86,200.00 | 87,600.00 | 85,700.00 | 87,500.00 | 84,580.09 | 2,155 |
| Aug 8, 2024 | 85,600.00 | 86,100.00 | 84,500.00 | 85,600.00 | 82,743.49 | 1,827 |
| Aug 7, 2024 | 83,600.00 | 85,300.00 | 81,500.00 | 85,300.00 | 82,453.50 | 852 |
| Aug 6, 2024 | 80,300.00 | 82,800.00 | 80,300.00 | 82,800.00 | 80,036.93 | 1,074 |
| Aug 5, 2024 | 85,200.00 | 85,200.00 | 79,000.00 | 80,300.00 | 77,620.35 | 4,035 |
| Aug 2, 2024 | 87,000.00 | 87,000.00 | 85,000.00 | 85,200.00 | 82,356.84 | 1,869 |
| Aug 1, 2024 | 85,500.00 | 87,000.00 | 84,600.00 | 87,000.00 | 84,096.77 | 2,531 |
| Jul 31, 2024 | 83,200.00 | 85,700.00 | 82,600.00 | 85,500.00 | 82,646.83 | 2,779 |
| Jul 30, 2024 | 83,100.00 | 83,100.00 | 82,000.00 | 82,600.00 | 79,843.60 | 544 |
| Jul 29, 2024 | 83,200.00 | 83,200.00 | 81,900.00 | 82,300.00 | 79,553.61 | 252 |
| Jul 26, 2024 | 82,800.00 | 83,500.00 | 82,000.00 | 82,600.00 | 79,843.60 | 430 |
| Jul 25, 2024 | 82,500.00 | 82,600.00 | 81,800.00 | 82,000.00 | 79,263.63 | 641 |
| Jul 24, 2024 | 81,700.00 | 82,700.00 | 80,900.00 | 82,500.00 | 79,746.94 | 1,151 |
| Jul 23, 2024 | 81,800.00 | 81,900.00 | 81,300.00 | 81,600.00 | 78,876.97 | 299 |
| Jul 22, 2024 | 82,600.00 | 82,600.00 | 81,700.00 | 81,800.00 | 79,070.30 | 973 |
| Jul 19, 2024 | 82,200.00 | 83,000.00 | 81,900.00 | 82,200.00 | 79,456.95 | 1,108 |
| Jul 18, 2024 | 81,100.00 | 82,700.00 | 80,700.00 | 82,100.00 | 79,360.29 | 1,700 |
| Jul 17, 2024 | 80,100.00 | 81,000.00 | 80,100.00 | 80,800.00 | 78,103.67 | 714 |
| Jul 16, 2024 | 80,000.00 | 80,800.00 | 80,000.00 | 80,800.00 | 78,103.67 | 522 |
| Jul 15, 2024 | 79,100.00 | 80,700.00 | 78,900.00 | 80,000.00 | 77,330.37 | 2,933 |
| Jul 12, 2024 | 79,200.00 | 79,200.00 | 78,700.00 | 78,900.00 | 76,267.07 | 238 |
| Jul 11, 2024 | 78,900.00 | 79,100.00 | 78,700.00 | 78,900.00 | 76,267.07 | 466 |
| Jul 10, 2024 | 79,000.00 | 79,000.00 | 78,500.00 | 78,900.00 | 76,267.07 | 406 |
| Jul 9, 2024 | 78,500.00 | 79,000.00 | 78,400.00 | 78,800.00 | 76,170.41 | 313 |
| Jul 8, 2024 | 78,900.00 | 78,900.00 | 78,300.00 | 78,400.00 | 75,783.76 | 144 |
| Jul 5, 2024 | 78,700.00 | 78,900.00 | 77,800.00 | 78,300.00 | 75,687.09 | 441 |
| Jul 4, 2024 | 78,600.00 | 78,700.00 | 78,200.00 | 78,400.00 | 75,783.76 | 239 |
| Jul 3, 2024 | 78,700.00 | 78,700.00 | 78,000.00 | 78,200.00 | 75,590.43 | 716 |
| Jul 2, 2024 | 78,600.00 | 78,600.00 | 77,200.00 | 78,200.00 | 75,590.43 | 1,892 |
| Jul 1, 2024 | 76,300.00 | 77,500.00 | 76,300.00 | 77,200.00 | 74,623.80 | 891 |
| Jun 28, 2024 | 76,900.00 | 78,800.00 | 75,900.00 | 76,000.00 | 73,463.84 | 2,589 |
| Jun 27, 2024 | 77,500.00 | 78,300.00 | 76,500.00 | 76,800.00 | 74,237.15 | 754 |
| Jun 26, 2024 | 77,500.00 | 79,300.00 | 77,100.00 | 77,400.00 | 74,817.13 | 464 |
| Jun 25, 2024 | 77,500.00 | 77,600.00 | 76,700.00 | 77,100.00 | 74,527.14 | 512 |
| Jun 24, 2024 | 78,700.00 | 78,700.00 | 77,000.00 | 77,300.00 | 74,720.47 | 764 |
| Jun 21, 2024 | 78,000.00 | 78,800.00 | 77,800.00 | 77,900.00 | 75,300.45 | 319 |
| Jun 20, 2024 | 78,400.00 | 78,400.00 | 77,700.00 | 78,000.00 | 75,397.11 | 553 |
| Jun 19, 2024 | 78,400.00 | 78,900.00 | 77,300.00 | 78,700.00 | 76,073.75 | 562 |
| Jun 18, 2024 | 78,800.00 | 79,200.00 | 78,100.00 | 78,400.00 | 75,783.76 | 839 |
| Jun 17, 2024 | 79,500.00 | 79,500.00 | 77,600.00 | 78,300.00 | 75,687.09 | 392 |
| Jun 14, 2024 | 78,800.00 | 78,800.00 | 78,000.00 | 78,300.00 | 75,687.09 | 881 |
| Jun 13, 2024 | 79,400.00 | 80,700.00 | 78,400.00 | 78,800.00 | 76,170.41 | 1,194 |
| Jun 12, 2024 | 78,700.00 | 80,600.00 | 78,200.00 | 78,800.00 | 76,170.41 | 994 |
| Jun 11, 2024 | 79,100.00 | 79,700.00 | 78,500.00 | 78,700.00 | 76,073.75 | 856 |
| Jun 10, 2024 | 80,500.00 | 80,500.00 | 78,500.00 | 79,100.00 | 76,460.40 | 1,204 |
| Jun 7, 2024 | 80,100.00 | 80,500.00 | 78,800.00 | 80,300.00 | 77,620.35 | 2,843 |
| Jun 5, 2024 | 80,500.00 | 81,000.00 | 79,000.00 | 80,100.00 | 77,427.03 | 1,997 |
| Jun 4, 2024 | 82,900.00 | 86,700.00 | 79,900.00 | 80,500.00 | 77,813.68 | 14,402 |
| Jun 3, 2024 | 79,700.00 | 91,000.00 | 79,400.00 | 82,900.00 | 80,133.59 | 37,215 |
| May 31, 2024 | 79,800.00 | 80,100.00 | 78,600.00 | 79,700.00 | 77,040.38 | 455 |
| May 30, 2024 | 80,000.00 | 80,000.00 | 78,200.00 | 79,800.00 | 77,137.04 | 839 |
| May 29, 2024 | 79,500.00 | 80,000.00 | 79,000.00 | 80,000.00 | 77,330.37 | 737 |
| May 28, 2024 | 80,500.00 | 80,500.00 | 79,300.00 | 79,500.00 | 76,847.05 | 356 |
| May 27, 2024 | 79,800.00 | 80,500.00 | 78,800.00 | 80,500.00 | 77,813.68 | 1,148 |
| May 24, 2024 | 80,600.00 | 80,600.00 | 79,500.00 | 79,700.00 | 77,040.38 | 593 |
| May 23, 2024 | 80,600.00 | 80,600.00 | 79,800.00 | 80,600.00 | 77,910.34 | 556 |
| May 22, 2024 | 80,400.00 | 80,700.00 | 80,000.00 | 80,600.00 | 77,910.34 | 834 |
| May 21, 2024 | 80,600.00 | 80,600.00 | 79,800.00 | 80,400.00 | 77,717.02 | 648 |