KOSDAQ - Delayed Quote KRW
Dongjin Semichem Co., Ltd. (005290.KQ)
29,950.00
+800.00
+(2.74%)
At close: May 2 at 3:30:12 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 | 29,150.00 | 30,200.00 | 28,700.00 | 29,950.00 | 29,950.00 | 375,840 |
| Apr 30, 2025 | 29,500.00 | 29,600.00 | 28,900.00 | 29,150.00 | 29,150.00 | 272,219 |
| Apr 29, 2025 | 29,700.00 | 30,000.00 | 29,400.00 | 29,600.00 | 29,600.00 | 189,495 |
| Apr 28, 2025 | 30,800.00 | 30,850.00 | 29,300.00 | 29,650.00 | 29,650.00 | 442,104 |
| Apr 25, 2025 | 31,300.00 | 32,050.00 | 30,850.00 | 31,100.00 | 31,100.00 | 584,839 |
| Apr 24, 2025 | 29,900.00 | 31,150.00 | 29,600.00 | 30,600.00 | 30,600.00 | 606,711 |
| Apr 23, 2025 | 30,050.00 | 30,200.00 | 29,500.00 | 29,650.00 | 29,650.00 | 363,863 |
| Apr 22, 2025 | 29,100.00 | 29,950.00 | 29,050.00 | 29,350.00 | 29,350.00 | 436,143 |
| Apr 21, 2025 | 27,450.00 | 29,750.00 | 27,450.00 | 29,400.00 | 29,400.00 | 643,897 |
| Apr 18, 2025 | 27,150.00 | 27,800.00 | 26,800.00 | 27,700.00 | 27,700.00 | 200,349 |
| Apr 17, 2025 | 26,800.00 | 27,400.00 | 26,800.00 | 27,400.00 | 27,400.00 | 166,221 |
| Apr 16, 2025 | 27,850.00 | 27,850.00 | 26,750.00 | 26,850.00 | 26,850.00 | 295,446 |
| Apr 15, 2025 | 28,100.00 | 28,550.00 | 27,800.00 | 28,200.00 | 28,200.00 | 216,845 |
| Apr 14, 2025 | 28,450.00 | 28,450.00 | 27,750.00 | 27,900.00 | 27,900.00 | 278,047 |
| Apr 11, 2025 | 26,450.00 | 28,050.00 | 26,450.00 | 28,050.00 | 28,050.00 | 463,626 |
| Apr 10, 2025 | 27,750.00 | 27,750.00 | 26,600.00 | 27,050.00 | 27,050.00 | 553,138 |
| Apr 9, 2025 | 25,850.00 | 26,500.00 | 24,800.00 | 25,400.00 | 25,400.00 | 502,996 |
| Apr 8, 2025 | 26,700.00 | 27,050.00 | 25,700.00 | 26,050.00 | 26,050.00 | 351,087 |
| Apr 7, 2025 | 26,150.00 | 26,450.00 | 25,500.00 | 25,750.00 | 25,750.00 | 466,330 |
| Apr 4, 2025 | 28,000.00 | 29,050.00 | 26,750.00 | 27,550.00 | 27,550.00 | 557,814 |
| Apr 3, 2025 | 28,650.00 | 28,950.00 | 28,150.00 | 28,800.00 | 28,800.00 | 280,128 |
| Apr 2, 2025 | 29,700.00 | 29,750.00 | 29,200.00 | 29,550.00 | 29,550.00 | 236,672 |
| Apr 1, 2025 | 29,750.00 | 30,100.00 | 28,950.00 | 29,400.00 | 29,400.00 | 362,614 |
| Mar 31, 2025 | 29,250.00 | 29,850.00 | 28,700.00 | 29,150.00 | 29,150.00 | 515,019 |
| Mar 28, 2025 | 31,600.00 | 31,600.00 | 29,900.00 | 30,000.00 | 30,000.00 | 604,910 |
| Mar 27, 2025 | 30,800.00 | 31,950.00 | 30,650.00 | 31,550.00 | 31,550.00 | 440,930 |
| Mar 26, 2025 | 31,350.00 | 31,750.00 | 30,550.00 | 31,350.00 | 31,350.00 | 384,153 |
| Mar 25, 2025 | 32,250.00 | 32,450.00 | 31,100.00 | 31,200.00 | 31,200.00 | 427,764 |
| Mar 24, 2025 | 32,100.00 | 32,550.00 | 31,000.00 | 31,650.00 | 31,650.00 | 399,653 |
| Mar 21, 2025 | 32,300.00 | 32,450.00 | 31,450.00 | 31,800.00 | 31,800.00 | 911,942 |
| Mar 20, 2025 | 32,550.00 | 32,700.00 | 31,600.00 | 32,100.00 | 32,100.00 | 868,677 |
| Mar 19, 2025 | 30,450.00 | 32,900.00 | 30,300.00 | 32,350.00 | 32,350.00 | 1,958,047 |
| Mar 18, 2025 | 31,700.00 | 31,750.00 | 30,550.00 | 30,650.00 | 30,650.00 | 810,360 |
| Mar 17, 2025 | 31,000.00 | 32,250.00 | 30,800.00 | 31,500.00 | 31,500.00 | 1,781,612 |
| Mar 14, 2025 | 28,650.00 | 30,900.00 | 28,400.00 | 30,700.00 | 30,700.00 | 1,951,786 |
| Mar 13, 2025 | 29,600.00 | 29,800.00 | 28,350.00 | 28,500.00 | 28,500.00 | 991,254 |
| Mar 12, 2025 | 28,200.00 | 29,350.00 | 28,000.00 | 29,250.00 | 29,250.00 | 1,113,235 |
| Mar 11, 2025 | 26,750.00 | 28,100.00 | 26,700.00 | 28,100.00 | 28,100.00 | 607,909 |
| Mar 10, 2025 | 27,550.00 | 28,800.00 | 27,500.00 | 27,750.00 | 27,750.00 | 771,555 |
| Mar 7, 2025 | 26,000.00 | 27,900.00 | 25,600.00 | 27,850.00 | 27,850.00 | 974,814 |
| Mar 6, 2025 | 27,300.00 | 27,350.00 | 26,100.00 | 26,250.00 | 26,250.00 | 482,686 |
| Mar 5, 2025 | 26,300.00 | 27,350.00 | 26,250.00 | 27,200.00 | 27,200.00 | 829,342 |
| Mar 4, 2025 | 26,000.00 | 26,650.00 | 25,600.00 | 26,000.00 | 26,000.00 | 768,330 |
| Feb 28, 2025 | 26,600.00 | 26,950.00 | 26,150.00 | 26,200.00 | 26,200.00 | 1,364,598 |
| Feb 27, 2025 | 28,650.00 | 28,800.00 | 27,200.00 | 27,400.00 | 27,400.00 | 1,357,962 |
| Feb 26, 2025 | 29,800.00 | 29,850.00 | 27,800.00 | 28,450.00 | 28,450.00 | 2,930,857 |
| Feb 25, 2025 | 27,500.00 | 33,600.00 | 27,350.00 | 29,400.00 | 29,400.00 | 20,243,290 |
| Feb 24, 2025 | 27,700.00 | 27,950.00 | 27,100.00 | 27,850.00 | 27,850.00 | 573,069 |
| Feb 21, 2025 | 28,100.00 | 28,850.00 | 27,100.00 | 28,350.00 | 28,350.00 | 711,822 |
| Feb 20, 2025 | 29,150.00 | 31,500.00 | 27,950.00 | 27,950.00 | 27,950.00 | 3,223,434 |
| Feb 19, 2025 | 28,100.00 | 28,850.00 | 27,700.00 | 28,150.00 | 28,150.00 | 1,060,512 |
| Feb 18, 2025 | 27,250.00 | 28,450.00 | 26,950.00 | 27,450.00 | 27,450.00 | 665,903 |
| Feb 17, 2025 | 28,000.00 | 28,000.00 | 26,900.00 | 27,100.00 | 27,100.00 | 555,878 |
| Feb 14, 2025 | 27,100.00 | 28,150.00 | 26,450.00 | 27,450.00 | 27,450.00 | 1,006,225 |
| Feb 13, 2025 | 27,200.00 | 27,750.00 | 26,400.00 | 26,500.00 | 26,500.00 | 765,039 |
| Feb 12, 2025 | 26,200.00 | 27,150.00 | 26,000.00 | 26,600.00 | 26,600.00 | 692,846 |
| Feb 11, 2025 | 26,100.00 | 28,250.00 | 25,700.00 | 26,400.00 | 26,400.00 | 2,192,218 |
| Feb 10, 2025 | 23,700.00 | 25,950.00 | 23,600.00 | 25,750.00 | 25,750.00 | 1,671,337 |
| Feb 7, 2025 | 22,250.00 | 24,750.00 | 21,950.00 | 24,100.00 | 24,100.00 | 1,674,074 |
| Feb 6, 2025 | 21,950.00 | 22,200.00 | 21,650.00 | 22,100.00 | 22,100.00 | 252,909 |
| Feb 5, 2025 | 21,600.00 | 22,050.00 | 21,550.00 | 21,650.00 | 21,650.00 | 300,325 |
| Feb 4, 2025 | 21,200.00 | 21,900.00 | 21,000.00 | 21,400.00 | 21,400.00 | 312,160 |
| Feb 3, 2025 | 21,350.00 | 21,350.00 | 20,550.00 | 20,750.00 | 20,750.00 | 472,238 |
| Jan 31, 2025 | 22,900.00 | 22,900.00 | 21,700.00 | 21,900.00 | 21,900.00 | 665,494 |
| Jan 24, 2025 | 22,850.00 | 23,350.00 | 22,600.00 | 23,150.00 | 23,150.00 | 364,167 |
| Jan 23, 2025 | 23,600.00 | 23,650.00 | 22,600.00 | 22,600.00 | 22,600.00 | 443,208 |
| Jan 22, 2025 | 23,000.00 | 23,600.00 | 22,550.00 | 23,500.00 | 23,500.00 | 540,983 |
| Jan 21, 2025 | 23,200.00 | 23,550.00 | 22,550.00 | 22,950.00 | 22,950.00 | 449,403 |
| Jan 20, 2025 | 23,200.00 | 23,200.00 | 22,600.00 | 23,050.00 | 23,050.00 | 318,750 |
| Jan 17, 2025 | 22,600.00 | 23,000.00 | 22,400.00 | 22,950.00 | 22,950.00 | 340,939 |
| Jan 16, 2025 | 22,950.00 | 23,200.00 | 22,550.00 | 22,600.00 | 22,600.00 | 323,097 |
| Jan 15, 2025 | 22,600.00 | 23,150.00 | 22,250.00 | 22,450.00 | 22,450.00 | 255,606 |
| Jan 14, 2025 | 22,450.00 | 22,550.00 | 21,950.00 | 22,500.00 | 22,500.00 | 191,241 |
| Jan 13, 2025 | 22,600.00 | 22,800.00 | 22,200.00 | 22,200.00 | 22,200.00 | 276,139 |
| Jan 10, 2025 | 23,400.00 | 23,600.00 | 22,900.00 | 22,900.00 | 22,900.00 | 329,118 |
| Jan 9, 2025 | 24,200.00 | 24,200.00 | 23,250.00 | 23,250.00 | 23,250.00 | 635,236 |
| Jan 8, 2025 | 22,450.00 | 24,250.00 | 22,300.00 | 24,150.00 | 24,150.00 | 890,940 |
| Jan 7, 2025 | 23,350.00 | 23,450.00 | 22,550.00 | 22,600.00 | 22,600.00 | 496,915 |
| Jan 6, 2025 | 22,500.00 | 23,350.00 | 22,350.00 | 23,050.00 | 23,050.00 | 706,533 |
| Jan 3, 2025 | 20,950.00 | 22,600.00 | 20,850.00 | 22,200.00 | 22,200.00 | 649,034 |
| Jan 2, 2025 | 20,750.00 | 21,100.00 | 20,250.00 | 21,000.00 | 21,000.00 | 151,974 |
| Dec 30, 2024 | 20,550.00 | 21,050.00 | 20,350.00 | 20,900.00 | 20,900.00 | 130,597 |
| Dec 27, 2024 | 20,900.00 | 21,350.00 | 20,550.00 | 20,700.00 | 20,700.00 | 272,439 |
| Dec 26, 2024 | 22,000.00 | 22,000.00 | 20,950.00 | 21,050.00 | 21,050.00 | 267,731 |
| Dec 24, 2024 | 21,850.00 | 22,100.00 | 21,450.00 | 21,800.00 | 21,800.00 | 256,943 |
| Dec 23, 2024 | 21,100.00 | 21,650.00 | 20,800.00 | 21,550.00 | 21,550.00 | 252,367 |
| Dec 20, 2024 | 21,300.00 | 21,650.00 | 20,750.00 | 20,900.00 | 20,900.00 | 283,407 |
| Dec 19, 2024 | 21,600.00 | 21,800.00 | 21,200.00 | 21,400.00 | 21,400.00 | 365,047 |
| Dec 18, 2024 | 21,700.00 | 22,350.00 | 21,550.00 | 22,350.00 | 22,350.00 | 306,367 |
| Dec 17, 2024 | 22,600.00 | 22,600.00 | 21,500.00 | 21,700.00 | 21,700.00 | 581,720 |
| Dec 16, 2024 | 21,900.00 | 23,250.00 | 21,850.00 | 22,350.00 | 22,350.00 | 517,056 |
| Dec 13, 2024 | 22,150.00 | 22,350.00 | 21,200.00 | 21,600.00 | 21,600.00 | 725,011 |
| Dec 12, 2024 | 22,200.00 | 22,400.00 | 21,750.00 | 22,150.00 | 22,150.00 | 506,451 |
| Dec 11, 2024 | 21,450.00 | 22,050.00 | 21,300.00 | 21,900.00 | 21,900.00 | 276,245 |
| Dec 10, 2024 | 20,650.00 | 21,550.00 | 20,600.00 | 21,450.00 | 21,450.00 | 264,538 |
| Dec 9, 2024 | 20,950.00 | 21,150.00 | 20,200.00 | 20,400.00 | 20,400.00 | 333,196 |
| Dec 6, 2024 | 22,100.00 | 22,100.00 | 21,100.00 | 21,550.00 | 21,550.00 | 328,179 |
| Dec 5, 2024 | 21,900.00 | 22,200.00 | 21,650.00 | 21,900.00 | 21,900.00 | 258,262 |
| Dec 4, 2024 | 21,100.00 | 21,800.00 | 21,100.00 | 21,700.00 | 21,700.00 | 227,641 |
| Dec 3, 2024 | 21,150.00 | 21,950.00 | 21,150.00 | 21,800.00 | 21,800.00 | 280,216 |
| Dec 2, 2024 | 22,000.00 | 22,050.00 | 21,250.00 | 21,350.00 | 21,350.00 | 331,561 |
| Nov 29, 2024 | 22,500.00 | 22,550.00 | 21,450.00 | 21,850.00 | 21,850.00 | 453,507 |
| Nov 28, 2024 | 22,800.00 | 22,950.00 | 22,400.00 | 22,550.00 | 22,550.00 | 193,591 |
| Nov 27, 2024 | 23,400.00 | 23,400.00 | 22,600.00 | 22,800.00 | 22,800.00 | 368,306 |
| Nov 26, 2024 | 24,200.00 | 24,250.00 | 23,250.00 | 23,700.00 | 23,700.00 | 644,384 |
| Nov 25, 2024 | 24,650.00 | 24,950.00 | 24,600.00 | 24,850.00 | 24,850.00 | 264,910 |
| Nov 22, 2024 | 24,300.00 | 24,800.00 | 24,200.00 | 24,550.00 | 24,550.00 | 190,551 |
| Nov 21, 2024 | 24,500.00 | 24,750.00 | 24,050.00 | 24,150.00 | 24,150.00 | 193,818 |
| Nov 20, 2024 | 24,300.00 | 24,800.00 | 24,000.00 | 24,400.00 | 24,400.00 | 278,509 |
| Nov 19, 2024 | 23,450.00 | 24,350.00 | 23,050.00 | 24,150.00 | 24,150.00 | 298,825 |
| Nov 18, 2024 | 24,050.00 | 24,500.00 | 23,250.00 | 23,500.00 | 23,500.00 | 375,083 |
| Nov 15, 2024 | 22,250.00 | 24,100.00 | 22,250.00 | 23,800.00 | 23,800.00 | 455,682 |
| Nov 14, 2024 | 23,300.00 | 23,600.00 | 22,550.00 | 22,550.00 | 22,550.00 | 537,912 |
| Nov 13, 2024 | 23,600.00 | 23,900.00 | 23,000.00 | 23,100.00 | 23,100.00 | 452,102 |
| Nov 12, 2024 | 24,350.00 | 24,600.00 | 23,600.00 | 23,850.00 | 23,850.00 | 459,842 |
| Nov 11, 2024 | 26,100.00 | 26,300.00 | 24,250.00 | 24,500.00 | 24,500.00 | 681,865 |
| Nov 8, 2024 | 27,900.00 | 27,950.00 | 26,200.00 | 26,250.00 | 26,250.00 | 628,012 |
| Nov 7, 2024 | 29,250.00 | 29,250.00 | 27,500.00 | 27,600.00 | 27,600.00 | 692,090 |
| Nov 6, 2024 | 27,250.00 | 30,100.00 | 27,100.00 | 29,050.00 | 29,050.00 | 2,449,779 |
| Nov 5, 2024 | 26,950.00 | 27,350.00 | 26,850.00 | 26,950.00 | 26,950.00 | 206,409 |
| Nov 4, 2024 | 26,650.00 | 27,350.00 | 26,450.00 | 27,250.00 | 27,250.00 | 245,106 |
| Nov 1, 2024 | 26,600.00 | 26,950.00 | 26,550.00 | 26,650.00 | 26,650.00 | 182,518 |
| Oct 31, 2024 | 26,200.00 | 27,300.00 | 26,050.00 | 27,050.00 | 27,050.00 | 337,935 |
| Oct 30, 2024 | 27,250.00 | 27,350.00 | 26,500.00 | 26,600.00 | 26,600.00 | 161,923 |
| Oct 29, 2024 | 27,200.00 | 27,200.00 | 26,300.00 | 27,150.00 | 27,150.00 | 171,472 |
| Oct 28, 2024 | 26,750.00 | 27,600.00 | 26,500.00 | 27,200.00 | 27,200.00 | 201,881 |
| Oct 25, 2024 | 26,950.00 | 27,000.00 | 26,400.00 | 26,750.00 | 26,750.00 | 195,518 |
| Oct 24, 2024 | 27,250.00 | 27,250.00 | 26,550.00 | 26,700.00 | 26,700.00 | 156,944 |
| Oct 23, 2024 | 26,300.00 | 27,450.00 | 25,800.00 | 27,350.00 | 27,350.00 | 284,983 |
| Oct 22, 2024 | 27,250.00 | 27,250.00 | 26,250.00 | 26,300.00 | 26,300.00 | 210,317 |
| Oct 21, 2024 | 26,500.00 | 27,450.00 | 26,250.00 | 27,250.00 | 27,250.00 | 193,041 |
| Oct 18, 2024 | 27,550.00 | 27,650.00 | 26,500.00 | 26,600.00 | 26,600.00 | 314,663 |
| Oct 17, 2024 | 27,600.00 | 27,850.00 | 27,100.00 | 27,550.00 | 27,550.00 | 231,464 |
| Oct 16, 2024 | 27,700.00 | 27,900.00 | 27,050.00 | 27,350.00 | 27,350.00 | 351,893 |
| Oct 15, 2024 | 29,650.00 | 29,700.00 | 28,500.00 | 28,600.00 | 28,600.00 | 278,580 |
| Oct 14, 2024 | 28,950.00 | 29,700.00 | 28,800.00 | 29,200.00 | 29,200.00 | 181,897 |
| Oct 11, 2024 | 28,550.00 | 29,250.00 | 28,550.00 | 28,800.00 | 28,800.00 | 234,537 |
| Oct 10, 2024 | 29,100.00 | 29,250.00 | 28,500.00 | 28,500.00 | 28,500.00 | 229,262 |
| Oct 8, 2024 | 29,350.00 | 29,850.00 | 28,800.00 | 28,850.00 | 28,850.00 | 290,948 |
| Oct 7, 2024 | 29,800.00 | 29,900.00 | 29,250.00 | 29,800.00 | 29,800.00 | 243,765 |
| Oct 4, 2024 | 30,200.00 | 30,400.00 | 29,550.00 | 29,600.00 | 29,600.00 | 201,628 |
| Oct 2, 2024 | 28,450.00 | 30,300.00 | 28,250.00 | 29,900.00 | 29,900.00 | 462,565 |
| Sep 30, 2024 | 29,650.00 | 29,650.00 | 28,900.00 | 29,000.00 | 29,000.00 | 232,093 |
| Sep 27, 2024 | 29,750.00 | 30,100.00 | 29,200.00 | 29,700.00 | 29,700.00 | 273,570 |
| Sep 26, 2024 | 29,200.00 | 29,700.00 | 28,900.00 | 29,700.00 | 29,700.00 | 500,785 |
| Sep 25, 2024 | 28,750.00 | 29,100.00 | 28,150.00 | 28,150.00 | 28,150.00 | 353,586 |
| Sep 24, 2024 | 27,650.00 | 28,300.00 | 27,400.00 | 28,250.00 | 28,250.00 | 250,259 |
| Sep 23, 2024 | 26,800.00 | 27,800.00 | 26,700.00 | 27,450.00 | 27,450.00 | 250,915 |
| Sep 20, 2024 | 27,800.00 | 27,850.00 | 26,800.00 | 27,050.00 | 27,050.00 | 334,908 |
| Sep 19, 2024 | 28,200.00 | 28,200.00 | 26,200.00 | 27,250.00 | 27,250.00 | 515,524 |
| Sep 13, 2024 | 28,200.00 | 28,450.00 | 27,750.00 | 28,050.00 | 28,050.00 | 206,253 |
| Sep 12, 2024 | 27,950.00 | 28,850.00 | 27,850.00 | 28,500.00 | 28,500.00 | 422,631 |
| Sep 11, 2024 | 27,450.00 | 27,700.00 | 26,800.00 | 27,200.00 | 27,200.00 | 261,843 |
| Sep 10, 2024 | 28,350.00 | 28,400.00 | 27,250.00 | 27,350.00 | 27,350.00 | 277,363 |
| Sep 9, 2024 | 26,850.00 | 28,400.00 | 26,700.00 | 28,350.00 | 28,350.00 | 260,143 |
| Sep 6, 2024 | 28,050.00 | 28,350.00 | 27,250.00 | 27,550.00 | 27,550.00 | 330,760 |
| Sep 5, 2024 | 28,650.00 | 29,150.00 | 27,900.00 | 28,200.00 | 28,200.00 | 357,124 |
| Sep 4, 2024 | 28,800.00 | 29,200.00 | 28,250.00 | 28,500.00 | 28,500.00 | 583,791 |
| Sep 3, 2024 | 30,750.00 | 30,900.00 | 30,050.00 | 30,050.00 | 30,050.00 | 229,945 |
| Sep 2, 2024 | 31,200.00 | 31,250.00 | 30,250.00 | 30,750.00 | 30,750.00 | 314,855 |
| Aug 30, 2024 | 30,900.00 | 31,450.00 | 30,750.00 | 31,300.00 | 31,300.00 | 241,018 |
| Aug 29, 2024 | 30,500.00 | 30,850.00 | 30,200.00 | 30,800.00 | 30,800.00 | 395,399 |
| Aug 28, 2024 | 31,500.00 | 31,800.00 | 31,100.00 | 31,700.00 | 31,700.00 | 232,317 |
| Aug 27, 2024 | 31,750.00 | 31,900.00 | 31,350.00 | 31,600.00 | 31,600.00 | 174,186 |
| Aug 26, 2024 | 32,700.00 | 32,750.00 | 31,600.00 | 31,750.00 | 31,750.00 | 207,995 |
| Aug 23, 2024 | 32,600.00 | 32,900.00 | 32,250.00 | 32,450.00 | 32,450.00 | 218,384 |
| Aug 22, 2024 | 34,000.00 | 34,050.00 | 32,900.00 | 33,100.00 | 33,100.00 | 200,640 |
| Aug 21, 2024 | 33,400.00 | 33,850.00 | 33,200.00 | 33,750.00 | 33,750.00 | 124,612 |
| Aug 20, 2024 | 33,550.00 | 34,000.00 | 33,350.00 | 33,800.00 | 33,800.00 | 208,573 |
| Aug 19, 2024 | 33,700.00 | 33,750.00 | 32,950.00 | 33,050.00 | 33,050.00 | 161,240 |
| Aug 16, 2024 | 34,100.00 | 34,300.00 | 33,500.00 | 33,600.00 | 33,600.00 | 317,264 |
| Aug 14, 2024 | 33,450.00 | 33,700.00 | 33,050.00 | 33,150.00 | 33,150.00 | 336,282 |
| Aug 13, 2024 | 32,800.00 | 32,950.00 | 32,200.00 | 32,450.00 | 32,450.00 | 174,072 |
| Aug 12, 2024 | 32,600.00 | 33,500.00 | 32,500.00 | 32,600.00 | 32,600.00 | 261,611 |
| Aug 9, 2024 | 32,650.00 | 33,250.00 | 32,200.00 | 32,550.00 | 32,550.00 | 520,637 |
| Aug 8, 2024 | 31,200.00 | 31,950.00 | 30,950.00 | 31,300.00 | 31,300.00 | 310,940 |
| Aug 7, 2024 | 31,300.00 | 32,400.00 | 31,100.00 | 32,250.00 | 32,250.00 | 373,674 |
| Aug 6, 2024 | 30,500.00 | 32,200.00 | 30,400.00 | 31,600.00 | 31,600.00 | 541,973 |
| Aug 5, 2024 | 33,000.00 | 33,500.00 | 28,750.00 | 29,650.00 | 29,650.00 | 980,377 |
| Aug 2, 2024 | 35,000.00 | 35,250.00 | 33,950.00 | 34,200.00 | 34,200.00 | 557,796 |
| Aug 1, 2024 | 36,800.00 | 36,800.00 | 35,600.00 | 36,050.00 | 36,050.00 | 315,474 |
| Jul 31, 2024 | 34,750.00 | 36,350.00 | 34,500.00 | 36,150.00 | 36,150.00 | 344,084 |
| Jul 30, 2024 | 35,300.00 | 35,350.00 | 34,400.00 | 34,850.00 | 34,850.00 | 377,869 |
| Jul 29, 2024 | 35,400.00 | 35,850.00 | 35,200.00 | 35,650.00 | 35,650.00 | 253,265 |
| Jul 26, 2024 | 35,300.00 | 36,200.00 | 34,850.00 | 35,200.00 | 35,200.00 | 297,995 |
| Jul 25, 2024 | 35,950.00 | 35,950.00 | 34,900.00 | 35,000.00 | 35,000.00 | 396,526 |
| Jul 24, 2024 | 35,450.00 | 36,400.00 | 35,350.00 | 36,000.00 | 36,000.00 | 326,995 |
| Jul 23, 2024 | 37,000.00 | 37,350.00 | 35,700.00 | 35,850.00 | 35,850.00 | 438,609 |
| Jul 22, 2024 | 37,600.00 | 37,750.00 | 36,200.00 | 36,500.00 | 36,500.00 | 432,917 |
| Jul 19, 2024 | 37,100.00 | 38,050.00 | 36,900.00 | 37,600.00 | 37,600.00 | 306,759 |
| Jul 18, 2024 | 36,350.00 | 37,550.00 | 36,150.00 | 37,550.00 | 37,550.00 | 552,539 |
| Jul 17, 2024 | 38,750.00 | 38,750.00 | 37,350.00 | 37,500.00 | 37,500.00 | 565,558 |
| Jul 16, 2024 | 38,900.00 | 39,050.00 | 38,500.00 | 38,600.00 | 38,600.00 | 283,744 |
| Jul 15, 2024 | 38,550.00 | 39,150.00 | 37,850.00 | 38,900.00 | 38,900.00 | 395,437 |
| Jul 12, 2024 | 38,350.00 | 38,550.00 | 37,900.00 | 38,300.00 | 38,300.00 | 433,797 |
| Jul 11, 2024 | 39,000.00 | 39,300.00 | 38,550.00 | 38,600.00 | 38,600.00 | 538,019 |
| Jul 10, 2024 | 39,750.00 | 39,750.00 | 38,200.00 | 38,650.00 | 38,650.00 | 820,678 |
| Jul 9, 2024 | 40,600.00 | 40,750.00 | 39,600.00 | 39,750.00 | 39,750.00 | 513,311 |
| Jul 8, 2024 | 41,000.00 | 41,700.00 | 40,150.00 | 40,400.00 | 40,400.00 | 454,197 |
| Jul 5, 2024 | 41,050.00 | 41,400.00 | 40,150.00 | 40,500.00 | 40,500.00 | 679,935 |
| Jul 4, 2024 | 38,600.00 | 40,100.00 | 38,600.00 | 40,000.00 | 40,000.00 | 627,160 |
| Jul 3, 2024 | 38,450.00 | 38,650.00 | 37,400.00 | 38,400.00 | 38,400.00 | 632,762 |
| Jul 2, 2024 | 40,050.00 | 40,250.00 | 38,000.00 | 38,500.00 | 38,500.00 | 821,037 |
| Jul 1, 2024 | 39,800.00 | 41,050.00 | 39,800.00 | 40,200.00 | 40,200.00 | 329,015 |
| Jun 28, 2024 | 40,200.00 | 40,350.00 | 39,700.00 | 40,050.00 | 40,050.00 | 199,030 |
| Jun 27, 2024 | 39,850.00 | 40,550.00 | 39,650.00 | 40,100.00 | 40,100.00 | 240,743 |
| Jun 26, 2024 | 39,500.00 | 40,500.00 | 39,150.00 | 40,350.00 | 40,350.00 | 359,808 |
| Jun 25, 2024 | 39,550.00 | 39,800.00 | 38,800.00 | 39,300.00 | 39,300.00 | 440,360 |
| Jun 24, 2024 | 40,250.00 | 40,250.00 | 39,500.00 | 39,900.00 | 39,900.00 | 348,938 |
| Jun 21, 2024 | 41,350.00 | 41,400.00 | 40,100.00 | 40,250.00 | 40,250.00 | 651,676 |
| Jun 20, 2024 | 42,850.00 | 43,100.00 | 41,550.00 | 41,800.00 | 41,800.00 | 508,500 |
| Jun 19, 2024 | 42,600.00 | 43,150.00 | 42,150.00 | 42,850.00 | 42,850.00 | 528,252 |
| Jun 18, 2024 | 41,250.00 | 42,250.00 | 41,200.00 | 42,200.00 | 42,200.00 | 532,686 |
| Jun 17, 2024 | 41,300.00 | 41,400.00 | 40,250.00 | 40,750.00 | 40,750.00 | 486,479 |
| Jun 14, 2024 | 42,250.00 | 42,500.00 | 41,200.00 | 41,350.00 | 41,350.00 | 658,210 |
| Jun 13, 2024 | 43,300.00 | 43,350.00 | 42,050.00 | 42,050.00 | 42,050.00 | 835,878 |
| Jun 12, 2024 | 42,300.00 | 42,950.00 | 42,150.00 | 42,500.00 | 42,500.00 | 310,636 |
| Jun 11, 2024 | 43,200.00 | 43,450.00 | 42,300.00 | 42,300.00 | 42,300.00 | 350,895 |
| Jun 10, 2024 | 43,400.00 | 43,500.00 | 42,650.00 | 43,200.00 | 43,200.00 | 251,848 |
| Jun 7, 2024 | 42,950.00 | 43,950.00 | 42,650.00 | 43,500.00 | 43,500.00 | 514,477 |
| Jun 5, 2024 | 43,000.00 | 43,500.00 | 42,450.00 | 42,500.00 | 42,500.00 | 397,134 |
| Jun 4, 2024 | 42,650.00 | 42,800.00 | 41,900.00 | 42,100.00 | 42,100.00 | 347,136 |
| Jun 3, 2024 | 42,000.00 | 43,100.00 | 41,800.00 | 42,650.00 | 42,650.00 | 413,760 |
| May 31, 2024 | 42,550.00 | 42,700.00 | 41,550.00 | 41,950.00 | 41,950.00 | 566,428 |
| May 30, 2024 | 42,700.00 | 43,000.00 | 42,000.00 | 42,550.00 | 42,550.00 | 428,035 |
| May 29, 2024 | 44,600.00 | 44,700.00 | 43,000.00 | 43,000.00 | 43,000.00 | 499,909 |
| May 28, 2024 | 42,900.00 | 45,200.00 | 42,500.00 | 44,350.00 | 44,350.00 | 1,183,829 |
| May 27, 2024 | 41,750.00 | 42,700.00 | 41,500.00 | 42,700.00 | 42,700.00 | 469,451 |
| May 24, 2024 | 43,000.00 | 43,250.00 | 41,650.00 | 41,800.00 | 41,800.00 | 822,784 |
| May 23, 2024 | 45,000.00 | 45,050.00 | 43,300.00 | 43,650.00 | 43,650.00 | 556,586 |
| May 22, 2024 | 44,250.00 | 45,000.00 | 43,450.00 | 44,550.00 | 44,550.00 | 432,650 |
| May 21, 2024 | 43,800.00 | 44,850.00 | 43,400.00 | 44,150.00 | 44,150.00 | 593,861 |
| May 20, 2024 | 43,500.00 | 43,700.00 | 42,500.00 | 43,200.00 | 43,200.00 | 595,948 |
| May 17, 2024 | 44,500.00 | 44,750.00 | 43,350.00 | 43,450.00 | 43,450.00 | 541,199 |
| May 16, 2024 | 45,100.00 | 45,550.00 | 44,100.00 | 44,350.00 | 44,350.00 | 681,165 |
| May 14, 2024 | 44,900.00 | 45,050.00 | 44,100.00 | 44,300.00 | 44,300.00 | 452,499 |
| May 13, 2024 | 46,750.00 | 46,850.00 | 44,200.00 | 44,550.00 | 44,550.00 | 1,086,657 |
| May 10, 2024 | 47,950.00 | 48,450.00 | 45,950.00 | 46,650.00 | 46,650.00 | 999,994 |
| May 9, 2024 | 47,800.00 | 49,450.00 | 47,650.00 | 47,800.00 | 47,800.00 | 2,208,591 |
| May 8, 2024 | 46,350.00 | 47,650.00 | 45,500.00 | 47,200.00 | 47,200.00 | 888,941 |
| May 7, 2024 | 46,100.00 | 46,750.00 | 46,000.00 | 46,350.00 | 46,350.00 | 737,746 |
| May 3, 2024 | 45,000.00 | 46,250.00 | 43,900.00 | 45,200.00 | 45,200.00 | 924,245 |
| May 2, 2024 | 42,800.00 | 44,650.00 | 42,800.00 | 44,450.00 | 44,450.00 | 520,083 |