KSE - Delayed Quote KRW
LOTTE Fine Chemical Co., Ltd. (004000.KS)
35,500.00
+50.00
+(0.14%)
At close: May 23 at 3:30:18 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 23, 2025 | 35,400.00 | 35,700.00 | 35,150.00 | 35,500.00 | 35,500.00 | 21,151 |
| May 22, 2025 | 36,000.00 | 36,200.00 | 35,350.00 | 35,450.00 | 35,450.00 | 51,778 |
| May 21, 2025 | 35,850.00 | 36,450.00 | 35,800.00 | 36,000.00 | 36,000.00 | 28,102 |
| May 20, 2025 | 36,400.00 | 36,450.00 | 35,650.00 | 35,850.00 | 35,850.00 | 30,252 |
| May 19, 2025 | 35,900.00 | 36,500.00 | 35,700.00 | 36,100.00 | 36,100.00 | 42,819 |
| May 16, 2025 | 36,500.00 | 36,750.00 | 35,800.00 | 36,100.00 | 36,100.00 | 24,223 |
| May 15, 2025 | 36,200.00 | 36,750.00 | 36,000.00 | 36,300.00 | 36,300.00 | 30,932 |
| May 14, 2025 | 36,500.00 | 37,000.00 | 36,200.00 | 36,300.00 | 36,300.00 | 32,261 |
| May 13, 2025 | 36,100.00 | 36,550.00 | 36,050.00 | 36,350.00 | 36,350.00 | 31,216 |
| May 12, 2025 | 35,800.00 | 36,550.00 | 35,800.00 | 36,450.00 | 36,450.00 | 30,707 |
| May 9, 2025 | 35,900.00 | 36,500.00 | 35,500.00 | 35,550.00 | 35,550.00 | 29,942 |
| May 8, 2025 | 35,500.00 | 36,500.00 | 35,400.00 | 36,150.00 | 36,150.00 | 65,181 |
| May 7, 2025 | 35,300.00 | 36,150.00 | 34,850.00 | 35,500.00 | 35,500.00 | 83,660 |
| May 2, 2025 | 34,550.00 | 35,050.00 | 34,200.00 | 34,950.00 | 34,950.00 | 39,166 |
| Apr 30, 2025 | 35,150.00 | 35,500.00 | 34,450.00 | 34,750.00 | 34,750.00 | 77,201 |
| Apr 29, 2025 | 34,300.00 | 35,850.00 | 34,250.00 | 35,450.00 | 35,450.00 | 107,008 |
| Apr 28, 2025 | 34,200.00 | 34,450.00 | 34,000.00 | 34,100.00 | 34,100.00 | 50,095 |
| Apr 25, 2025 | 34,100.00 | 34,600.00 | 33,900.00 | 34,200.00 | 34,200.00 | 35,415 |
| Apr 24, 2025 | 34,450.00 | 34,450.00 | 33,550.00 | 33,800.00 | 33,800.00 | 35,894 |
| Apr 23, 2025 | 34,000.00 | 34,300.00 | 33,700.00 | 33,950.00 | 33,950.00 | 49,855 |
| Apr 22, 2025 | 33,500.00 | 34,200.00 | 33,300.00 | 33,500.00 | 33,500.00 | 37,228 |
| Apr 21, 2025 | 33,850.00 | 33,850.00 | 33,200.00 | 33,550.00 | 33,550.00 | 31,258 |
| Apr 18, 2025 | 33,400.00 | 34,100.00 | 33,100.00 | 33,850.00 | 33,850.00 | 47,314 |
| Apr 17, 2025 | 32,950.00 | 33,450.00 | 32,550.00 | 33,200.00 | 33,200.00 | 37,007 |
| Apr 16, 2025 | 32,800.00 | 33,300.00 | 32,500.00 | 32,700.00 | 32,700.00 | 58,648 |
| Apr 15, 2025 | 31,850.00 | 33,200.00 | 31,700.00 | 32,650.00 | 32,650.00 | 60,857 |
| Apr 14, 2025 | 31,550.00 | 32,100.00 | 31,500.00 | 31,700.00 | 31,700.00 | 58,601 |
| Apr 11, 2025 | 31,700.00 | 31,700.00 | 30,700.00 | 31,350.00 | 31,350.00 | 160,810 |
| Apr 10, 2025 | 31,950.00 | 32,450.00 | 31,500.00 | 32,200.00 | 32,200.00 | 113,945 |
| Apr 9, 2025 | 31,600.00 | 32,100.00 | 30,250.00 | 30,700.00 | 30,700.00 | 151,213 |
| Apr 8, 2025 | 33,150.00 | 33,250.00 | 31,700.00 | 31,900.00 | 31,900.00 | 66,070 |
| Apr 7, 2025 | 34,050.00 | 34,250.00 | 32,250.00 | 32,600.00 | 32,600.00 | 88,348 |
| Apr 4, 2025 | 34,500.00 | 35,250.00 | 33,950.00 | 35,100.00 | 35,100.00 | 83,948 |
| Apr 3, 2025 | 35,200.00 | 35,250.00 | 34,650.00 | 35,050.00 | 35,050.00 | 80,934 |
| Apr 2, 2025 | 36,750.00 | 36,950.00 | 35,500.00 | 36,000.00 | 36,000.00 | 107,290 |
| Apr 1, 2025 | 37,300.00 | 37,750.00 | 36,300.00 | 36,600.00 | 36,600.00 | 81,238 |
| Mar 31, 2025 | 38,500.00 | 38,900.00 | 36,400.00 | 37,150.00 | 37,150.00 | 54,960 |
| Mar 28, 2025 | 1400 Dividend | |||||
| Mar 28, 2025 | 39,500.00 | 39,500.00 | 38,450.00 | 38,950.00 | 38,950.00 | 62,188 |
| Mar 27, 2025 | 40,400.00 | 40,950.00 | 40,250.00 | 40,300.00 | 38,900.00 | 28,219 |
| Mar 26, 2025 | 40,550.00 | 40,900.00 | 40,200.00 | 40,500.00 | 39,093.05 | 25,593 |
| Mar 25, 2025 | 40,850.00 | 40,900.00 | 40,000.00 | 40,550.00 | 39,141.32 | 50,582 |
| Mar 24, 2025 | 40,600.00 | 41,150.00 | 40,500.00 | 40,850.00 | 39,430.89 | 31,803 |
| Mar 21, 2025 | 41,000.00 | 41,700.00 | 40,300.00 | 41,000.00 | 39,575.68 | 40,645 |
| Mar 20, 2025 | 40,750.00 | 41,200.00 | 40,500.00 | 41,150.00 | 39,720.47 | 24,516 |
| Mar 19, 2025 | 40,650.00 | 41,300.00 | 40,400.00 | 40,650.00 | 39,237.84 | 29,502 |
| Mar 18, 2025 | 40,400.00 | 40,800.00 | 40,300.00 | 40,400.00 | 38,996.53 | 35,129 |
| Mar 17, 2025 | 40,500.00 | 41,150.00 | 39,950.00 | 40,450.00 | 39,044.79 | 51,481 |
| Mar 14, 2025 | 40,700.00 | 41,050.00 | 39,900.00 | 40,400.00 | 38,996.53 | 44,526 |
| Mar 13, 2025 | 40,700.00 | 41,500.00 | 40,450.00 | 40,450.00 | 39,044.79 | 63,375 |
| Mar 12, 2025 | 42,100.00 | 42,750.00 | 40,500.00 | 41,100.00 | 39,672.21 | 72,409 |
| Mar 11, 2025 | 41,750.00 | 42,000.00 | 40,950.00 | 41,200.00 | 39,768.73 | 65,122 |
| Mar 10, 2025 | 42,600.00 | 43,200.00 | 42,300.00 | 42,600.00 | 41,120.10 | 24,571 |
| Mar 7, 2025 | 42,450.00 | 43,550.00 | 41,350.00 | 43,000.00 | 41,506.20 | 74,451 |
| Mar 6, 2025 | 42,400.00 | 43,000.00 | 41,900.00 | 42,450.00 | 40,975.31 | 97,780 |
| Mar 5, 2025 | 38,700.00 | 42,800.00 | 38,450.00 | 42,300.00 | 40,830.52 | 173,725 |
| Mar 4, 2025 | 40,250.00 | 40,500.00 | 38,450.00 | 38,650.00 | 37,307.32 | 72,144 |
| Feb 28, 2025 | 41,450.00 | 41,500.00 | 40,500.00 | 40,500.00 | 39,093.05 | 59,037 |
| Feb 27, 2025 | 41,550.00 | 41,950.00 | 41,150.00 | 41,450.00 | 40,010.05 | 40,043 |
| Feb 26, 2025 | 41,800.00 | 42,300.00 | 41,450.00 | 41,700.00 | 40,251.37 | 53,757 |
| Feb 25, 2025 | 41,800.00 | 42,250.00 | 41,300.00 | 41,600.00 | 40,154.84 | 52,340 |
| Feb 24, 2025 | 41,950.00 | 42,950.00 | 41,750.00 | 42,200.00 | 40,734.00 | 49,559 |
| Feb 21, 2025 | 43,700.00 | 43,700.00 | 42,400.00 | 42,550.00 | 41,071.84 | 37,917 |
| Feb 20, 2025 | 42,400.00 | 43,950.00 | 42,100.00 | 43,300.00 | 41,795.78 | 71,717 |
| Feb 19, 2025 | 42,600.00 | 43,250.00 | 42,450.00 | 42,650.00 | 41,168.36 | 50,059 |
| Feb 18, 2025 | 42,300.00 | 43,400.00 | 42,000.00 | 43,250.00 | 41,747.52 | 69,381 |
| Feb 17, 2025 | 41,850.00 | 43,250.00 | 41,500.00 | 42,450.00 | 40,975.31 | 86,970 |
| Feb 14, 2025 | 41,450.00 | 41,900.00 | 41,200.00 | 41,500.00 | 40,058.31 | 49,829 |
| Feb 13, 2025 | 40,900.00 | 41,800.00 | 40,750.00 | 41,050.00 | 39,623.95 | 62,184 |
| Feb 12, 2025 | 40,200.00 | 41,000.00 | 39,950.00 | 40,750.00 | 39,334.37 | 44,461 |
| Feb 11, 2025 | 40,250.00 | 41,000.00 | 40,000.00 | 40,100.00 | 38,706.95 | 33,620 |
| Feb 10, 2025 | 39,750.00 | 40,750.00 | 39,300.00 | 40,400.00 | 38,996.53 | 51,286 |
| Feb 7, 2025 | 39,700.00 | 40,400.00 | 39,700.00 | 39,700.00 | 38,320.84 | 31,195 |
| Feb 6, 2025 | 40,900.00 | 41,500.00 | 39,900.00 | 40,300.00 | 38,900.00 | 51,529 |
| Feb 5, 2025 | 38,800.00 | 41,450.00 | 38,800.00 | 40,900.00 | 39,479.16 | 91,899 |
| Feb 4, 2025 | 38,800.00 | 39,550.00 | 38,500.00 | 38,800.00 | 37,452.11 | 40,539 |
| Feb 3, 2025 | 39,400.00 | 39,400.00 | 37,750.00 | 38,800.00 | 37,452.11 | 63,962 |
| Jan 31, 2025 | 40,100.00 | 40,600.00 | 39,500.00 | 39,700.00 | 38,320.84 | 45,797 |
| Jan 24, 2025 | 39,600.00 | 40,050.00 | 39,100.00 | 39,550.00 | 38,176.05 | 46,576 |
| Jan 23, 2025 | 40,650.00 | 40,650.00 | 39,550.00 | 39,650.00 | 38,272.58 | 29,116 |
| Jan 22, 2025 | 41,150.00 | 41,200.00 | 40,000.00 | 40,350.00 | 38,948.27 | 33,604 |
| Jan 21, 2025 | 41,150.00 | 41,600.00 | 40,000.00 | 40,850.00 | 39,430.89 | 49,122 |
| Jan 20, 2025 | 39,300.00 | 41,400.00 | 39,150.00 | 40,850.00 | 39,430.89 | 80,974 |
| Jan 17, 2025 | 38,900.00 | 39,800.00 | 38,900.00 | 39,250.00 | 37,886.48 | 44,261 |
| Jan 16, 2025 | 39,500.00 | 39,850.00 | 38,600.00 | 39,150.00 | 37,789.95 | 50,254 |
| Jan 15, 2025 | 40,050.00 | 40,200.00 | 39,250.00 | 39,300.00 | 37,934.74 | 36,278 |
| Jan 14, 2025 | 39,800.00 | 40,250.00 | 39,800.00 | 39,950.00 | 38,562.16 | 19,343 |
| Jan 13, 2025 | 39,800.00 | 40,050.00 | 39,300.00 | 39,800.00 | 38,417.37 | 48,356 |
| Jan 10, 2025 | 39,700.00 | 40,600.00 | 39,600.00 | 40,200.00 | 38,803.48 | 44,863 |
| Jan 9, 2025 | 39,900.00 | 40,300.00 | 39,700.00 | 39,700.00 | 38,320.84 | 52,186 |
| Jan 8, 2025 | 40,000.00 | 40,600.00 | 39,900.00 | 40,350.00 | 38,948.27 | 28,173 |
| Jan 7, 2025 | 41,100.00 | 41,500.00 | 40,200.00 | 40,300.00 | 38,900.00 | 48,340 |
| Jan 6, 2025 | 40,450.00 | 41,550.00 | 40,050.00 | 41,200.00 | 39,768.73 | 61,022 |
| Jan 3, 2025 | 39,000.00 | 41,000.00 | 39,000.00 | 40,700.00 | 39,286.11 | 81,972 |
| Jan 2, 2025 | 39,850.00 | 39,900.00 | 38,500.00 | 39,150.00 | 37,789.95 | 38,713 |
| Dec 30, 2024 | 39,050.00 | 40,100.00 | 38,750.00 | 39,350.00 | 37,983.00 | 34,505 |
| Dec 27, 2024 | 38,800.00 | 39,850.00 | 38,650.00 | 39,150.00 | 37,789.95 | 22,809 |
| Dec 26, 2024 | 39,600.00 | 40,350.00 | 39,000.00 | 39,850.00 | 38,465.63 | 36,657 |
| Dec 24, 2024 | 40,350.00 | 40,750.00 | 39,700.00 | 39,950.00 | 38,562.16 | 30,288 |
| Dec 23, 2024 | 39,900.00 | 40,350.00 | 39,450.00 | 40,350.00 | 38,948.27 | 30,212 |
| Dec 20, 2024 | 40,400.00 | 40,700.00 | 39,400.00 | 39,550.00 | 38,176.05 | 49,156 |
| Dec 19, 2024 | 39,500.00 | 41,100.00 | 38,800.00 | 40,750.00 | 39,334.37 | 96,050 |
| Dec 18, 2024 | 40,550.00 | 40,650.00 | 39,700.00 | 40,050.00 | 38,658.69 | 46,256 |
| Dec 17, 2024 | 40,550.00 | 40,550.00 | 39,800.00 | 40,200.00 | 38,803.48 | 57,635 |
| Dec 16, 2024 | 39,700.00 | 40,800.00 | 39,300.00 | 40,400.00 | 38,996.53 | 79,826 |
| Dec 13, 2024 | 39,150.00 | 40,050.00 | 39,000.00 | 39,700.00 | 38,320.84 | 86,404 |
| Dec 12, 2024 | 38,900.00 | 39,700.00 | 38,450.00 | 39,150.00 | 37,789.95 | 129,065 |
| Dec 11, 2024 | 37,050.00 | 39,000.00 | 37,050.00 | 38,800.00 | 37,452.11 | 129,017 |
| Dec 10, 2024 | 34,850.00 | 37,300.00 | 34,600.00 | 37,150.00 | 35,859.43 | 141,518 |
| Dec 9, 2024 | 35,100.00 | 35,250.00 | 33,900.00 | 34,200.00 | 33,011.91 | 77,569 |
| Dec 6, 2024 | 34,200.00 | 35,650.00 | 34,150.00 | 35,250.00 | 34,025.43 | 119,324 |
| Dec 5, 2024 | 34,700.00 | 34,700.00 | 33,900.00 | 33,900.00 | 32,722.33 | 54,394 |
| Dec 4, 2024 | 35,100.00 | 35,500.00 | 34,450.00 | 34,700.00 | 33,494.54 | 48,318 |
| Dec 3, 2024 | 34,600.00 | 35,800.00 | 34,600.00 | 35,500.00 | 34,266.75 | 71,870 |
| Dec 2, 2024 | 34,750.00 | 34,800.00 | 34,000.00 | 34,300.00 | 33,108.44 | 64,029 |
| Nov 29, 2024 | 35,900.00 | 35,900.00 | 34,000.00 | 34,350.00 | 33,156.70 | 176,785 |
| Nov 28, 2024 | 35,350.00 | 36,500.00 | 35,350.00 | 36,000.00 | 34,749.38 | 170,207 |
| Nov 27, 2024 | 35,400.00 | 35,850.00 | 35,050.00 | 35,150.00 | 33,928.91 | 68,918 |
| Nov 26, 2024 | 35,550.00 | 36,000.00 | 35,050.00 | 35,350.00 | 34,121.96 | 102,037 |
| Nov 25, 2024 | 36,800.00 | 36,850.00 | 35,400.00 | 35,750.00 | 34,508.07 | 166,697 |
| Nov 22, 2024 | 37,000.00 | 37,500.00 | 36,550.00 | 36,650.00 | 35,376.80 | 47,070 |
| Nov 21, 2024 | 36,450.00 | 37,500.00 | 36,350.00 | 36,900.00 | 35,618.11 | 88,973 |
| Nov 20, 2024 | 36,700.00 | 36,900.00 | 36,500.00 | 36,500.00 | 35,232.01 | 59,164 |
| Nov 19, 2024 | 37,250.00 | 37,500.00 | 36,250.00 | 36,750.00 | 35,473.32 | 115,252 |
| Nov 18, 2024 | 37,500.00 | 39,000.00 | 36,450.00 | 36,900.00 | 35,618.11 | 179,039 |
| Nov 15, 2024 | 37,600.00 | 38,650.00 | 36,300.00 | 38,150.00 | 36,824.69 | 109,049 |
| Nov 14, 2024 | 37,650.00 | 37,950.00 | 37,050.00 | 37,400.00 | 36,100.75 | 61,517 |
| Nov 13, 2024 | 38,350.00 | 38,600.00 | 37,450.00 | 37,650.00 | 36,342.06 | 69,717 |
| Nov 12, 2024 | 39,600.00 | 39,900.00 | 38,450.00 | 38,600.00 | 37,259.06 | 95,597 |
| Nov 11, 2024 | 40,300.00 | 40,350.00 | 39,500.00 | 39,850.00 | 38,465.63 | 58,382 |
| Nov 8, 2024 | 41,150.00 | 41,300.00 | 40,250.00 | 40,350.00 | 38,948.27 | 65,626 |
| Nov 7, 2024 | 41,200.00 | 41,500.00 | 40,500.00 | 41,000.00 | 39,575.68 | 100,103 |
| Nov 6, 2024 | 41,950.00 | 42,100.00 | 41,150.00 | 41,550.00 | 40,106.58 | 97,983 |
| Nov 5, 2024 | 41,200.00 | 42,150.00 | 41,000.00 | 41,850.00 | 40,396.16 | 104,502 |
| Nov 4, 2024 | 42,850.00 | 42,850.00 | 41,400.00 | 41,500.00 | 40,058.31 | 192,916 |
| Nov 1, 2024 | 45,450.00 | 45,800.00 | 42,350.00 | 42,650.00 | 41,168.36 | 270,889 |
| Oct 31, 2024 | 44,750.00 | 46,250.00 | 44,300.00 | 46,250.00 | 44,643.30 | 94,368 |
| Oct 30, 2024 | 44,850.00 | 45,150.00 | 44,300.00 | 44,700.00 | 43,147.15 | 43,478 |
| Oct 29, 2024 | 45,700.00 | 46,050.00 | 44,500.00 | 44,650.00 | 43,098.88 | 54,289 |
| Oct 28, 2024 | 45,200.00 | 46,150.00 | 45,000.00 | 46,100.00 | 44,498.51 | 27,860 |
| Oct 25, 2024 | 45,700.00 | 45,800.00 | 44,400.00 | 45,100.00 | 43,533.25 | 76,647 |
| Oct 24, 2024 | 46,000.00 | 46,000.00 | 45,300.00 | 45,450.00 | 43,871.09 | 22,744 |
| Oct 23, 2024 | 45,500.00 | 46,150.00 | 45,050.00 | 45,600.00 | 44,015.88 | 63,808 |
| Oct 22, 2024 | 46,150.00 | 46,400.00 | 45,400.00 | 45,600.00 | 44,015.88 | 52,653 |
| Oct 21, 2024 | 47,150.00 | 47,400.00 | 46,400.00 | 46,500.00 | 44,884.62 | 64,379 |
| Oct 18, 2024 | 48,100.00 | 48,400.00 | 46,750.00 | 47,100.00 | 45,463.77 | 49,454 |
| Oct 17, 2024 | 47,600.00 | 48,900.00 | 47,100.00 | 48,050.00 | 46,380.77 | 67,185 |
| Oct 16, 2024 | 47,750.00 | 48,350.00 | 46,900.00 | 47,050.00 | 45,415.51 | 166,087 |
| Oct 15, 2024 | 48,300.00 | 48,400.00 | 47,150.00 | 47,750.00 | 46,091.19 | 62,914 |
| Oct 14, 2024 | 48,100.00 | 48,550.00 | 47,050.00 | 48,000.00 | 46,332.51 | 67,228 |
| Oct 11, 2024 | 48,750.00 | 49,500.00 | 48,050.00 | 48,250.00 | 46,573.82 | 50,868 |
| Oct 10, 2024 | 49,350.00 | 49,700.00 | 48,300.00 | 48,300.00 | 46,622.09 | 79,955 |
| Oct 8, 2024 | 50,100.00 | 50,600.00 | 49,250.00 | 49,250.00 | 47,539.08 | 104,062 |
| Oct 7, 2024 | 46,800.00 | 51,000.00 | 46,500.00 | 49,900.00 | 48,166.50 | 182,036 |
| Oct 4, 2024 | 47,400.00 | 47,450.00 | 46,550.00 | 47,200.00 | 45,560.30 | 48,060 |
| Oct 2, 2024 | 48,000.00 | 48,400.00 | 47,200.00 | 47,350.00 | 45,705.09 | 74,455 |
| Sep 30, 2024 | 49,500.00 | 50,000.00 | 48,000.00 | 48,000.00 | 46,332.51 | 90,548 |
| Sep 27, 2024 | 47,450.00 | 49,800.00 | 46,900.00 | 49,300.00 | 47,587.35 | 203,684 |
| Sep 26, 2024 | 46,700.00 | 47,200.00 | 46,000.00 | 47,100.00 | 45,463.77 | 69,493 |
| Sep 25, 2024 | 46,800.00 | 47,450.00 | 46,150.00 | 46,300.00 | 44,691.56 | 92,911 |
| Sep 24, 2024 | 45,350.00 | 46,400.00 | 44,850.00 | 46,350.00 | 44,739.83 | 75,626 |
| Sep 23, 2024 | 43,800.00 | 45,350.00 | 43,550.00 | 45,100.00 | 43,533.25 | 97,867 |
| Sep 20, 2024 | 45,850.00 | 45,900.00 | 43,550.00 | 43,550.00 | 42,037.10 | 361,647 |
| Sep 19, 2024 | 47,600.00 | 47,900.00 | 45,000.00 | 45,650.00 | 44,064.14 | 98,398 |
| Sep 13, 2024 | 46,700.00 | 47,200.00 | 46,200.00 | 47,150.00 | 45,512.04 | 37,609 |
| Sep 12, 2024 | 46,400.00 | 46,500.00 | 45,600.00 | 46,500.00 | 44,884.62 | 58,768 |
| Sep 11, 2024 | 46,900.00 | 46,900.00 | 44,850.00 | 46,000.00 | 44,401.98 | 106,322 |
| Sep 10, 2024 | 48,150.00 | 48,750.00 | 46,700.00 | 46,700.00 | 45,077.67 | 74,904 |
| Sep 9, 2024 | 48,300.00 | 49,200.00 | 47,450.00 | 48,900.00 | 47,201.24 | 36,713 |
| Sep 6, 2024 | 50,800.00 | 50,800.00 | 49,100.00 | 49,250.00 | 47,539.08 | 44,338 |
| Sep 5, 2024 | 49,900.00 | 51,200.00 | 49,400.00 | 50,600.00 | 48,842.18 | 92,825 |
| Sep 4, 2024 | 49,850.00 | 50,500.00 | 48,100.00 | 49,500.00 | 47,780.40 | 101,326 |
| Sep 3, 2024 | 48,100.00 | 50,600.00 | 48,100.00 | 50,600.00 | 48,842.18 | 175,324 |
| Sep 2, 2024 | 48,700.00 | 48,850.00 | 47,900.00 | 48,050.00 | 46,380.77 | 44,110 |
| Aug 30, 2024 | 49,250.00 | 49,300.00 | 48,300.00 | 48,700.00 | 47,008.19 | 35,543 |
| Aug 29, 2024 | 48,600.00 | 49,500.00 | 48,200.00 | 48,950.00 | 47,249.50 | 44,678 |
| Aug 28, 2024 | 49,150.00 | 49,150.00 | 48,400.00 | 48,550.00 | 46,863.40 | 35,486 |
| Aug 27, 2024 | 49,400.00 | 49,450.00 | 48,400.00 | 49,300.00 | 47,587.35 | 70,379 |
| Aug 26, 2024 | 48,450.00 | 49,450.00 | 48,150.00 | 49,300.00 | 47,587.35 | 105,624 |
| Aug 23, 2024 | 48,050.00 | 48,950.00 | 47,600.00 | 48,250.00 | 46,573.82 | 85,775 |
| Aug 22, 2024 | 47,450.00 | 48,800.00 | 46,900.00 | 48,200.00 | 46,525.56 | 137,262 |
| Aug 21, 2024 | 46,000.00 | 48,300.00 | 45,550.00 | 47,050.00 | 45,415.51 | 160,961 |
| Aug 20, 2024 | 45,000.00 | 45,900.00 | 44,750.00 | 45,600.00 | 44,015.88 | 49,470 |
| Aug 19, 2024 | 44,550.00 | 45,000.00 | 44,300.00 | 44,700.00 | 43,147.15 | 20,718 |
| Aug 16, 2024 | 45,000.00 | 45,000.00 | 44,250.00 | 44,250.00 | 42,712.78 | 21,278 |
| Aug 14, 2024 | 44,600.00 | 44,900.00 | 44,200.00 | 44,650.00 | 43,098.88 | 22,055 |
| Aug 13, 2024 | 44,250.00 | 44,950.00 | 44,150.00 | 44,550.00 | 43,002.36 | 20,418 |
| Aug 12, 2024 | 43,500.00 | 44,800.00 | 43,500.00 | 44,800.00 | 43,243.67 | 25,114 |
| Aug 9, 2024 | 44,550.00 | 44,900.00 | 43,300.00 | 43,500.00 | 41,988.84 | 61,254 |
| Aug 8, 2024 | 42,900.00 | 44,950.00 | 42,800.00 | 44,950.00 | 43,388.46 | 62,409 |
| Aug 7, 2024 | 43,200.00 | 44,200.00 | 42,800.00 | 43,100.00 | 41,602.73 | 50,729 |
| Aug 6, 2024 | 43,400.00 | 44,950.00 | 43,050.00 | 43,450.00 | 41,940.57 | 65,164 |
| Aug 5, 2024 | 45,950.00 | 45,950.00 | 42,000.00 | 42,900.00 | 41,409.68 | 119,905 |
| Aug 2, 2024 | 46,800.00 | 47,050.00 | 45,950.00 | 46,050.00 | 44,450.25 | 51,356 |
| Aug 1, 2024 | 46,450.00 | 47,650.00 | 46,050.00 | 47,150.00 | 45,512.04 | 53,011 |
| Jul 31, 2024 | 44,950.00 | 47,200.00 | 44,900.00 | 46,450.00 | 44,836.35 | 61,097 |
| Jul 30, 2024 | 45,700.00 | 45,700.00 | 44,650.00 | 44,750.00 | 43,195.41 | 51,206 |
| Jul 29, 2024 | 46,850.00 | 46,900.00 | 45,750.00 | 45,750.00 | 44,160.67 | 43,827 |
| Jul 26, 2024 | 46,750.00 | 47,400.00 | 46,650.00 | 46,850.00 | 45,222.46 | 52,520 |
| Jul 25, 2024 | 46,700.00 | 47,000.00 | 46,300.00 | 46,750.00 | 45,125.93 | 35,703 |
| Jul 24, 2024 | 46,850.00 | 47,250.00 | 46,500.00 | 46,750.00 | 45,125.93 | 30,198 |
| Jul 23, 2024 | 47,500.00 | 47,550.00 | 46,800.00 | 46,850.00 | 45,222.46 | 45,503 |
| Jul 22, 2024 | 47,950.00 | 47,950.00 | 46,200.00 | 46,900.00 | 45,270.72 | 48,508 |
| Jul 19, 2024 | 48,100.00 | 48,100.00 | 47,200.00 | 47,750.00 | 46,091.19 | 50,310 |
| Jul 18, 2024 | 46,900.00 | 48,250.00 | 46,450.00 | 48,250.00 | 46,573.82 | 143,035 |
| Jul 17, 2024 | 45,750.00 | 47,100.00 | 45,550.00 | 46,800.00 | 45,174.20 | 67,866 |
| Jul 16, 2024 | 46,250.00 | 46,500.00 | 45,650.00 | 45,750.00 | 44,160.67 | 26,527 |
| Jul 15, 2024 | 46,600.00 | 46,750.00 | 46,150.00 | 46,250.00 | 44,643.30 | 22,178 |
| Jul 12, 2024 | 46,450.00 | 46,650.00 | 45,950.00 | 46,450.00 | 44,836.35 | 25,863 |
| Jul 11, 2024 | 45,700.00 | 46,350.00 | 45,350.00 | 46,000.00 | 44,401.98 | 36,484 |
| Jul 10, 2024 | 45,900.00 | 46,200.00 | 45,500.00 | 45,500.00 | 43,919.36 | 38,030 |
| Jul 9, 2024 | 46,350.00 | 46,950.00 | 46,050.00 | 46,300.00 | 44,691.56 | 24,259 |
| Jul 8, 2024 | 46,000.00 | 46,750.00 | 46,000.00 | 46,250.00 | 44,643.30 | 32,266 |
| Jul 5, 2024 | 46,400.00 | 46,750.00 | 46,100.00 | 46,150.00 | 44,546.77 | 44,541 |
| Jul 4, 2024 | 46,500.00 | 46,500.00 | 45,600.00 | 46,400.00 | 44,788.09 | 44,122 |
| Jul 3, 2024 | 45,750.00 | 46,450.00 | 45,450.00 | 46,400.00 | 44,788.09 | 61,863 |
| Jul 2, 2024 | 44,600.00 | 45,700.00 | 44,450.00 | 45,500.00 | 43,919.36 | 36,942 |
| Jul 1, 2024 | 44,550.00 | 45,250.00 | 44,550.00 | 45,050.00 | 43,484.99 | 21,968 |
| Jun 28, 2024 | 43,400.00 | 44,850.00 | 43,400.00 | 44,500.00 | 42,954.09 | 49,729 |
| Jun 27, 2024 | 43,700.00 | 44,000.00 | 43,000.00 | 43,400.00 | 41,892.31 | 57,904 |
| Jun 26, 2024 | 44,200.00 | 44,500.00 | 43,700.00 | 44,000.00 | 42,471.46 | 29,585 |
| Jun 25, 2024 | 44,500.00 | 44,600.00 | 44,000.00 | 44,450.00 | 42,905.83 | 29,501 |
| Jun 24, 2024 | 44,400.00 | 45,100.00 | 44,100.00 | 44,100.00 | 42,567.99 | 29,132 |
| Jun 21, 2024 | 45,000.00 | 45,300.00 | 44,550.00 | 44,850.00 | 43,291.94 | 44,992 |
| Jun 20, 2024 | 44,650.00 | 45,550.00 | 44,600.00 | 45,300.00 | 43,726.30 | 53,344 |
| Jun 19, 2024 | 45,600.00 | 45,600.00 | 44,400.00 | 44,650.00 | 43,098.88 | 62,861 |
| Jun 18, 2024 | 46,400.00 | 46,500.00 | 45,000.00 | 45,050.00 | 43,484.99 | 69,816 |
| Jun 17, 2024 | 46,100.00 | 46,850.00 | 46,100.00 | 46,300.00 | 44,691.56 | 31,083 |
| Jun 14, 2024 | 46,400.00 | 47,200.00 | 46,200.00 | 46,400.00 | 44,788.09 | 62,429 |
| Jun 13, 2024 | 47,250.00 | 47,700.00 | 46,500.00 | 46,500.00 | 44,884.62 | 90,575 |
| Jun 12, 2024 | 47,300.00 | 48,150.00 | 46,600.00 | 47,200.00 | 45,560.30 | 54,001 |
| Jun 11, 2024 | 46,500.00 | 47,600.00 | 46,050.00 | 47,300.00 | 45,656.82 | 62,685 |
| Jun 10, 2024 | 46,800.00 | 47,200.00 | 46,100.00 | 46,150.00 | 44,546.77 | 54,616 |
| Jun 7, 2024 | 47,700.00 | 48,000.00 | 47,250.00 | 47,350.00 | 45,705.09 | 33,306 |
| Jun 5, 2024 | 48,000.00 | 48,000.00 | 47,000.00 | 47,500.00 | 45,849.88 | 30,364 |
| Jun 4, 2024 | 47,400.00 | 48,250.00 | 47,250.00 | 47,800.00 | 46,139.45 | 41,399 |
| Jun 3, 2024 | 48,200.00 | 48,200.00 | 47,500.00 | 47,850.00 | 46,187.72 | 39,459 |
| May 31, 2024 | 46,250.00 | 48,150.00 | 46,200.00 | 47,950.00 | 46,284.24 | 110,117 |
| May 30, 2024 | 46,000.00 | 46,400.00 | 45,250.00 | 45,700.00 | 44,112.41 | 40,488 |
| May 29, 2024 | 47,000.00 | 47,000.00 | 45,450.00 | 45,900.00 | 44,305.46 | 83,068 |
| May 28, 2024 | 48,750.00 | 48,750.00 | 47,050.00 | 47,050.00 | 45,415.51 | 106,634 |
| May 27, 2024 | 46,950.00 | 49,800.00 | 46,850.00 | 49,800.00 | 48,069.98 | 69,904 |
| May 24, 2024 | 48,200.00 | 48,250.00 | 46,850.00 | 46,950.00 | 45,318.98 | 76,782 |
| May 23, 2024 | 48,450.00 | 49,100.00 | 47,750.00 | 48,700.00 | 47,008.19 | 101,510 |