KSE - Delayed Quote KRW
Samsung SDI Co., Ltd. (006405.KS)
102,300.00
+1,100.00
+(1.09%)
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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 101,200.00 | 102,600.00 | 101,100.00 | 102,300.00 | 102,300.00 | 2,260 |
| Apr 21, 2025 | 100,800.00 | 102,200.00 | 100,000.00 | 101,200.00 | 101,200.00 | 3,594 |
| Apr 18, 2025 | 102,000.00 | 102,800.00 | 100,100.00 | 100,600.00 | 100,600.00 | 7,456 |
| Apr 17, 2025 | 101,500.00 | 102,000.00 | 100,400.00 | 101,400.00 | 101,400.00 | 3,736 |
| Apr 16, 2025 | 105,300.00 | 106,500.00 | 100,500.00 | 101,500.00 | 101,500.00 | 7,977 |
| Apr 15, 2025 | 105,600.00 | 106,900.00 | 105,000.00 | 105,300.00 | 105,300.00 | 5,267 |
| Apr 14, 2025 | 106,800.00 | 106,900.00 | 104,000.00 | 105,100.00 | 105,100.00 | 1,416 |
| Apr 11, 2025 | 102,000.00 | 104,000.00 | 100,600.00 | 104,000.00 | 104,000.00 | 4,128 |
| Apr 10, 2025 | 100,000.00 | 103,600.00 | 97,400.00 | 103,600.00 | 103,600.00 | 5,908 |
| Apr 9, 2025 | 100,000.00 | 102,000.00 | 97,800.00 | 99,400.00 | 99,400.00 | 6,385 |
| Apr 8, 2025 | 103,400.00 | 104,600.00 | 101,500.00 | 101,600.00 | 101,600.00 | 5,207 |
| Apr 7, 2025 | 104,000.00 | 104,600.00 | 102,500.00 | 102,600.00 | 102,600.00 | 7,208 |
| Apr 4, 2025 | 103,500.00 | 107,700.00 | 102,700.00 | 107,200.00 | 107,200.00 | 7,169 |
| Apr 3, 2025 | 104,000.00 | 106,800.00 | 103,500.00 | 104,700.00 | 104,700.00 | 4,900 |
| Apr 2, 2025 | 113,300.00 | 114,400.00 | 107,200.00 | 107,500.00 | 107,500.00 | 22,133 |
| Apr 1, 2025 | 113,900.00 | 115,500.00 | 112,500.00 | 113,900.00 | 113,900.00 | 6,615 |
| Mar 31, 2025 | 119,000.00 | 119,300.00 | 113,700.00 | 113,900.00 | 113,900.00 | 10,070 |
| Mar 28, 2025 | 122,400.00 | 122,400.00 | 119,400.00 | 120,300.00 | 120,300.00 | 7,237 |
| Mar 27, 2025 | 123,500.00 | 124,300.00 | 122,000.00 | 122,900.00 | 122,900.00 | 3,921 |
| Mar 26, 2025 | 120,500.00 | 126,500.00 | 120,100.00 | 124,400.00 | 124,400.00 | 12,699 |
| Mar 25, 2025 | 119,800.00 | 121,900.00 | 119,800.00 | 120,200.00 | 120,200.00 | 8,057 |
| Mar 24, 2025 | 120,300.00 | 121,000.00 | 119,400.00 | 119,600.00 | 119,600.00 | 12,708 |
| Mar 21, 2025 | 125,400.00 | 125,400.00 | 120,000.00 | 120,000.00 | 120,000.00 | 27,021 |
| Mar 20, 2025 | 123,600.00 | 127,500.00 | 123,600.00 | 125,400.00 | 125,400.00 | 12,187 |
| Mar 19, 2025 | 124,000.00 | 125,600.00 | 123,300.00 | 123,600.00 | 123,600.00 | 11,610 |
| Mar 18, 2025 | 125,100.00 | 126,000.00 | 123,400.00 | 124,900.00 | 124,900.00 | 7,821 |
| Mar 17, 2025 | 126,700.00 | 126,700.00 | 123,800.00 | 124,700.00 | 124,700.00 | 8,667 |
| Mar 14, 2025 | 130,600.00 | 133,100.00 | 126,000.00 | 127,100.00 | 127,100.00 | 14,305 |
| Mar 13, 2025 | 138,100.00 | 138,100.00 | 130,800.00 | 131,900.00 | 131,900.00 | 8,110 |
| Mar 12, 2025 | 137,000.00 | 137,700.00 | 135,100.00 | 136,900.00 | 136,900.00 | 3,595 |
| Mar 11, 2025 | 134,000.00 | 136,600.00 | 133,700.00 | 136,600.00 | 136,600.00 | 6,462 |
| Mar 10, 2025 | 137,200.00 | 138,100.00 | 135,100.00 | 137,600.00 | 137,600.00 | 2,478 |
| Mar 7, 2025 | 133,000.00 | 137,200.00 | 132,300.00 | 137,200.00 | 137,200.00 | 12,182 |
| Mar 6, 2025 | 135,800.00 | 137,300.00 | 132,600.00 | 133,000.00 | 133,000.00 | 11,280 |
| Mar 5, 2025 | 133,500.00 | 135,800.00 | 130,900.00 | 134,200.00 | 134,200.00 | 6,384 |
| Mar 4, 2025 | 130,000.00 | 135,100.00 | 129,100.00 | 133,000.00 | 133,000.00 | 5,864 |
| Feb 28, 2025 | 142,600.00 | 142,600.00 | 132,100.00 | 135,100.00 | 135,100.00 | 6,564 |
| Feb 27, 2025 | 142,900.00 | 144,000.00 | 142,300.00 | 142,700.00 | 142,700.00 | 2,468 |
| Feb 26, 2025 | 138,900.00 | 143,800.00 | 138,900.00 | 142,700.00 | 142,700.00 | 3,025 |
| Feb 25, 2025 | 143,700.00 | 145,800.00 | 139,700.00 | 141,100.00 | 141,100.00 | 4,891 |
| Feb 24, 2025 | 137,500.00 | 144,400.00 | 136,100.00 | 143,900.00 | 143,900.00 | 6,630 |
| Feb 21, 2025 | 139,800.00 | 140,800.00 | 138,100.00 | 138,700.00 | 138,700.00 | 4,504 |
| Feb 20, 2025 | 137,200.00 | 140,800.00 | 136,000.00 | 139,800.00 | 139,800.00 | 5,124 |
| Feb 19, 2025 | 134,000.00 | 137,900.00 | 133,000.00 | 137,200.00 | 137,200.00 | 5,861 |
| Feb 18, 2025 | 135,000.00 | 135,000.00 | 131,900.00 | 133,000.00 | 133,000.00 | 2,323 |
| Feb 17, 2025 | 130,500.00 | 134,900.00 | 130,500.00 | 134,600.00 | 134,600.00 | 6,477 |
| Feb 14, 2025 | 132,000.00 | 133,200.00 | 129,500.00 | 130,500.00 | 130,500.00 | 6,818 |
| Feb 13, 2025 | 128,400.00 | 132,800.00 | 127,000.00 | 131,500.00 | 131,500.00 | 6,080 |
| Feb 12, 2025 | 129,100.00 | 129,600.00 | 126,600.00 | 127,100.00 | 127,100.00 | 4,904 |
| Feb 11, 2025 | 130,300.00 | 130,400.00 | 128,200.00 | 129,100.00 | 129,100.00 | 1,934 |
| Feb 10, 2025 | 130,500.00 | 130,500.00 | 126,700.00 | 129,000.00 | 129,000.00 | 3,099 |
| Feb 7, 2025 | 131,000.00 | 134,700.00 | 130,000.00 | 130,600.00 | 130,600.00 | 3,924 |
| Feb 6, 2025 | 132,300.00 | 134,700.00 | 131,600.00 | 134,700.00 | 134,700.00 | 10,246 |
| Feb 5, 2025 | 128,200.00 | 133,700.00 | 128,200.00 | 132,300.00 | 132,300.00 | 3,851 |
| Feb 4, 2025 | 127,700.00 | 129,000.00 | 126,600.00 | 128,200.00 | 128,200.00 | 3,365 |
| Feb 3, 2025 | 134,200.00 | 134,200.00 | 126,900.00 | 127,000.00 | 127,000.00 | 8,830 |
| Jan 31, 2025 | 138,200.00 | 138,200.00 | 134,200.00 | 135,900.00 | 135,900.00 | 6,940 |
| Jan 24, 2025 | 143,000.00 | 144,800.00 | 138,100.00 | 138,700.00 | 138,700.00 | 11,175 |
| Jan 23, 2025 | 143,500.00 | 143,600.00 | 141,500.00 | 142,300.00 | 142,300.00 | 1,653 |
| Jan 22, 2025 | 143,600.00 | 144,500.00 | 142,400.00 | 143,700.00 | 143,700.00 | 3,595 |
| Jan 21, 2025 | 149,000.00 | 149,900.00 | 141,000.00 | 143,600.00 | 143,600.00 | 4,623 |
| Jan 20, 2025 | 147,000.00 | 149,500.00 | 143,300.00 | 149,000.00 | 149,000.00 | 4,110 |
| Jan 17, 2025 | 143,100.00 | 144,200.00 | 142,100.00 | 143,000.00 | 143,000.00 | 1,578 |
| Jan 16, 2025 | 142,000.00 | 144,100.00 | 142,000.00 | 143,000.00 | 143,000.00 | 5,029 |
| Jan 15, 2025 | 143,000.00 | 143,400.00 | 140,700.00 | 141,300.00 | 141,300.00 | 2,229 |
| Jan 14, 2025 | 140,300.00 | 143,000.00 | 140,100.00 | 143,000.00 | 143,000.00 | 8,279 |
| Jan 13, 2025 | 142,300.00 | 143,600.00 | 140,100.00 | 140,300.00 | 140,300.00 | 3,613 |
| Jan 10, 2025 | 145,900.00 | 146,000.00 | 142,500.00 | 143,800.00 | 143,800.00 | 7,913 |
| Jan 9, 2025 | 149,700.00 | 149,700.00 | 143,200.00 | 145,400.00 | 145,400.00 | 9,570 |
| Jan 8, 2025 | 147,200.00 | 150,000.00 | 146,200.00 | 149,700.00 | 149,700.00 | 1,328 |
| Jan 7, 2025 | 147,200.00 | 150,700.00 | 147,200.00 | 148,700.00 | 148,700.00 | 1,881 |
| Jan 6, 2025 | 148,100.00 | 148,100.00 | 146,200.00 | 147,900.00 | 147,900.00 | 1,853 |
| Jan 3, 2025 | 139,900.00 | 146,900.00 | 139,900.00 | 146,700.00 | 146,700.00 | 3,460 |
| Jan 2, 2025 | 145,400.00 | 145,600.00 | 140,400.00 | 142,800.00 | 142,800.00 | 4,316 |
| Dec 30, 2024 | 145,000.00 | 146,400.00 | 142,000.00 | 145,900.00 | 145,900.00 | 1,248 |
| Dec 27, 2024 | 1050 Dividend | |||||
| Dec 27, 2024 | 145,100.00 | 146,200.00 | 143,000.00 | 145,300.00 | 145,300.00 | 2,758 |
| Dec 26, 2024 | 151,000.00 | 151,000.00 | 145,200.00 | 145,300.00 | 144,250.00 | 3,022 |
| Dec 24, 2024 | 150,600.00 | 152,700.00 | 149,200.00 | 149,500.00 | 148,419.66 | 2,626 |
| Dec 23, 2024 | 150,000.00 | 151,700.00 | 147,000.00 | 150,600.00 | 149,511.70 | 4,140 |
| Dec 20, 2024 | 151,800.00 | 155,200.00 | 148,300.00 | 149,900.00 | 148,816.77 | 5,113 |
| Dec 19, 2024 | 152,800.00 | 152,800.00 | 150,400.00 | 151,800.00 | 150,703.03 | 1,708 |
| Dec 18, 2024 | 151,800.00 | 155,800.00 | 151,800.00 | 154,300.00 | 153,184.97 | 2,369 |
| Dec 17, 2024 | 158,000.00 | 158,000.00 | 149,100.00 | 151,800.00 | 150,703.03 | 13,654 |
| Dec 16, 2024 | 157,100.00 | 157,700.00 | 156,200.00 | 157,700.00 | 156,560.39 | 12,220 |
| Dec 13, 2024 | 153,900.00 | 156,400.00 | 153,300.00 | 155,900.00 | 154,773.41 | 1,540 |
| Dec 12, 2024 | 150,400.00 | 154,600.00 | 150,000.00 | 153,900.00 | 152,787.86 | 2,517 |
| Dec 11, 2024 | 149,500.00 | 152,300.00 | 148,500.00 | 151,000.00 | 149,908.81 | 2,513 |
| Dec 10, 2024 | 141,600.00 | 149,600.00 | 141,600.00 | 148,900.00 | 147,823.98 | 2,172 |
| Dec 9, 2024 | 147,100.00 | 148,700.00 | 142,700.00 | 142,700.00 | 141,668.80 | 6,149 |
| Dec 6, 2024 | 150,000.00 | 151,800.00 | 146,800.00 | 149,800.00 | 148,717.48 | 4,198 |
| Dec 5, 2024 | 152,100.00 | 152,800.00 | 150,000.00 | 150,200.00 | 149,114.59 | 3,209 |
| Dec 4, 2024 | 151,200.00 | 155,200.00 | 150,400.00 | 152,400.00 | 151,298.70 | 7,403 |
| Dec 3, 2024 | 155,400.00 | 156,900.00 | 153,800.00 | 155,200.00 | 154,078.47 | 2,209 |
| Dec 2, 2024 | 156,100.00 | 158,000.00 | 153,300.00 | 154,700.00 | 153,582.08 | 3,757 |
| Nov 29, 2024 | 161,200.00 | 161,200.00 | 154,400.00 | 155,100.00 | 153,979.19 | 3,454 |
| Nov 28, 2024 | 158,700.00 | 164,900.00 | 158,600.00 | 160,700.00 | 159,538.72 | 4,417 |
| Nov 27, 2024 | 162,700.00 | 162,700.00 | 156,200.00 | 158,500.00 | 157,354.61 | 3,655 |
| Nov 26, 2024 | 164,800.00 | 165,900.00 | 161,800.00 | 162,700.00 | 161,524.27 | 2,220 |
| Nov 25, 2024 | 160,100.00 | 166,000.00 | 160,100.00 | 163,100.00 | 161,921.38 | 3,234 |
| Nov 22, 2024 | 164,500.00 | 164,500.00 | 154,800.00 | 159,400.00 | 158,248.11 | 5,148 |
| Nov 21, 2024 | 154,000.00 | 157,300.00 | 151,900.00 | 154,800.00 | 153,681.36 | 3,273 |
| Nov 20, 2024 | 154,700.00 | 154,900.00 | 151,400.00 | 154,000.00 | 152,887.14 | 2,513 |
| Nov 19, 2024 | 154,000.00 | 155,100.00 | 150,700.00 | 153,200.00 | 152,092.92 | 4,816 |
| Nov 18, 2024 | 145,100.00 | 155,000.00 | 145,100.00 | 153,900.00 | 152,787.86 | 10,675 |
| Nov 15, 2024 | 153,000.00 | 153,000.00 | 145,400.00 | 146,700.00 | 145,639.89 | 16,939 |
| Nov 14, 2024 | 157,700.00 | 162,800.00 | 157,000.00 | 158,800.00 | 157,652.45 | 14,679 |
| Nov 13, 2024 | 167,800.00 | 169,800.00 | 157,200.00 | 157,700.00 | 156,560.39 | 9,672 |
| Nov 12, 2024 | 174,100.00 | 174,900.00 | 167,400.00 | 167,900.00 | 166,686.69 | 9,835 |
| Nov 11, 2024 | 181,500.00 | 181,500.00 | 174,800.00 | 175,600.00 | 174,331.05 | 5,296 |
| Nov 8, 2024 | 183,300.00 | 185,000.00 | 180,000.00 | 181,500.00 | 180,188.41 | 9,808 |
| Nov 7, 2024 | 190,300.00 | 198,500.00 | 182,800.00 | 183,300.00 | 181,975.41 | 9,082 |
| Nov 6, 2024 | 200,500.00 | 203,000.00 | 188,900.00 | 190,300.00 | 188,924.81 | 8,978 |
| Nov 5, 2024 | 204,000.00 | 204,000.00 | 198,000.00 | 200,000.00 | 198,554.72 | 5,361 |
| Nov 4, 2024 | 201,500.00 | 204,500.00 | 200,000.00 | 204,500.00 | 203,022.20 | 1,451 |
| Nov 1, 2024 | 199,500.00 | 204,000.00 | 199,500.00 | 202,000.00 | 200,540.27 | 1,880 |
| Oct 31, 2024 | 204,500.00 | 205,000.00 | 200,500.00 | 201,000.00 | 199,547.48 | 2,239 |
| Oct 30, 2024 | 207,000.00 | 208,500.00 | 204,000.00 | 204,500.00 | 203,022.20 | 1,350 |
| Oct 29, 2024 | 208,500.00 | 213,500.00 | 206,000.00 | 207,500.00 | 206,000.52 | 1,273 |
| Oct 28, 2024 | 203,500.00 | 212,000.00 | 203,500.00 | 211,500.00 | 209,971.61 | 3,116 |
| Oct 25, 2024 | 208,000.00 | 209,500.00 | 202,000.00 | 203,500.00 | 202,029.42 | 1,836 |
| Oct 24, 2024 | 210,000.00 | 211,000.00 | 205,500.00 | 206,500.00 | 205,007.75 | 1,825 |
| Oct 23, 2024 | 208,500.00 | 211,500.00 | 205,500.00 | 209,000.00 | 207,489.69 | 3,339 |
| Oct 22, 2024 | 210,500.00 | 214,500.00 | 205,500.00 | 208,000.00 | 206,496.91 | 3,835 |
| Oct 21, 2024 | 210,000.00 | 218,500.00 | 210,000.00 | 212,500.00 | 210,964.39 | 1,103 |
| Oct 18, 2024 | 207,500.00 | 210,500.00 | 206,500.00 | 210,500.00 | 208,978.84 | 1,230 |
| Oct 17, 2024 | 212,000.00 | 212,000.00 | 207,000.00 | 208,000.00 | 206,496.91 | 1,500 |
| Oct 16, 2024 | 211,000.00 | 214,500.00 | 207,000.00 | 210,500.00 | 208,978.84 | 4,158 |
| Oct 15, 2024 | 217,500.00 | 218,500.00 | 211,000.00 | 211,000.00 | 209,475.23 | 3,898 |
| Oct 14, 2024 | 222,000.00 | 222,500.00 | 215,500.00 | 217,500.00 | 215,928.25 | 2,606 |
| Oct 11, 2024 | 222,000.00 | 228,000.00 | 221,500.00 | 224,500.00 | 222,877.67 | 4,377 |
| Oct 10, 2024 | 223,000.00 | 225,000.00 | 218,000.00 | 221,500.00 | 219,899.34 | 3,336 |
| Oct 8, 2024 | 220,000.00 | 225,000.00 | 220,000.00 | 223,000.00 | 221,388.52 | 1,986 |
| Oct 7, 2024 | 224,000.00 | 226,000.00 | 222,000.00 | 223,000.00 | 221,388.52 | 2,323 |
| Oct 4, 2024 | 223,500.00 | 230,000.00 | 220,500.00 | 223,500.00 | 221,884.89 | 2,764 |
| Oct 2, 2024 | 222,500.00 | 226,500.00 | 221,000.00 | 223,500.00 | 221,884.89 | 1,529 |
| Sep 30, 2024 | 230,500.00 | 232,000.00 | 225,000.00 | 225,000.00 | 223,374.06 | 3,426 |
| Sep 27, 2024 | 231,500.00 | 232,500.00 | 228,000.00 | 230,500.00 | 228,834.31 | 2,116 |
| Sep 26, 2024 | 231,000.00 | 233,000.00 | 227,500.00 | 231,500.00 | 229,827.09 | 2,731 |
| Sep 25, 2024 | 231,000.00 | 232,500.00 | 227,500.00 | 230,500.00 | 228,834.31 | 3,525 |
| Sep 24, 2024 | 229,000.00 | 233,500.00 | 228,000.00 | 231,500.00 | 229,827.09 | 7,016 |
| Sep 23, 2024 | 227,000.00 | 227,000.00 | 223,000.00 | 227,000.00 | 225,359.61 | 3,978 |
| Sep 20, 2024 | 227,500.00 | 230,000.00 | 224,500.00 | 225,000.00 | 223,374.06 | 3,306 |
| Sep 19, 2024 | 228,500.00 | 228,500.00 | 224,000.00 | 227,000.00 | 225,359.61 | 2,523 |
| Sep 13, 2024 | 224,500.00 | 228,000.00 | 223,000.00 | 226,000.00 | 224,366.83 | 1,439 |
| Sep 12, 2024 | 225,500.00 | 226,000.00 | 220,500.00 | 226,000.00 | 224,366.83 | 2,394 |
| Sep 11, 2024 | 209,000.00 | 225,500.00 | 209,000.00 | 224,500.00 | 222,877.67 | 4,662 |
| Sep 10, 2024 | 213,000.00 | 215,000.00 | 209,000.00 | 209,000.00 | 207,489.69 | 1,999 |
| Sep 9, 2024 | 213,000.00 | 217,000.00 | 210,500.00 | 212,500.00 | 210,964.39 | 2,258 |
| Sep 6, 2024 | 225,500.00 | 229,500.00 | 214,000.00 | 214,500.00 | 212,949.94 | 2,303 |
| Sep 5, 2024 | 229,000.00 | 231,000.00 | 222,000.00 | 225,500.00 | 223,870.44 | 2,673 |
| Sep 4, 2024 | 224,000.00 | 227,000.00 | 220,000.00 | 222,000.00 | 220,395.73 | 3,074 |
| Sep 3, 2024 | 233,500.00 | 237,500.00 | 229,000.00 | 230,000.00 | 228,337.92 | 3,831 |
| Sep 2, 2024 | 228,000.00 | 236,000.00 | 227,500.00 | 233,000.00 | 231,316.25 | 5,107 |
| Aug 30, 2024 | 228,500.00 | 230,000.00 | 223,000.00 | 226,000.00 | 224,366.83 | 5,150 |
| Aug 29, 2024 | 212,000.00 | 229,000.00 | 212,000.00 | 228,500.00 | 226,848.77 | 10,408 |
| Aug 28, 2024 | 218,500.00 | 218,500.00 | 211,500.00 | 212,000.00 | 210,468.00 | 3,986 |
| Aug 27, 2024 | 210,000.00 | 218,000.00 | 208,000.00 | 212,500.00 | 210,964.39 | 1,673 |
| Aug 26, 2024 | 215,000.00 | 215,000.00 | 210,000.00 | 210,500.00 | 208,978.84 | 2,137 |
| Aug 23, 2024 | 213,500.00 | 216,000.00 | 211,000.00 | 212,000.00 | 210,468.00 | 1,645 |
| Aug 22, 2024 | 212,500.00 | 216,500.00 | 210,500.00 | 216,000.00 | 214,439.09 | 3,765 |
| Aug 21, 2024 | 204,500.00 | 215,000.00 | 204,000.00 | 212,500.00 | 210,964.39 | 3,634 |
| Aug 20, 2024 | 208,000.00 | 209,000.00 | 202,500.00 | 204,500.00 | 203,022.20 | 1,631 |
| Aug 19, 2024 | 211,000.00 | 214,000.00 | 202,500.00 | 208,000.00 | 206,496.91 | 2,811 |
| Aug 16, 2024 | 215,000.00 | 216,000.00 | 211,000.00 | 212,500.00 | 210,964.39 | 2,238 |
| Aug 14, 2024 | 212,000.00 | 214,500.00 | 209,000.00 | 213,500.00 | 211,957.16 | 2,445 |
| Aug 13, 2024 | 207,500.00 | 212,500.00 | 204,500.00 | 210,000.00 | 208,482.45 | 2,818 |
| Aug 12, 2024 | 203,000.00 | 209,000.00 | 203,000.00 | 207,500.00 | 206,000.52 | 1,805 |
| Aug 9, 2024 | 198,900.00 | 204,500.00 | 197,000.00 | 204,500.00 | 203,022.20 | 3,765 |
| Aug 8, 2024 | 190,100.00 | 197,000.00 | 190,100.00 | 194,500.00 | 193,094.47 | 3,994 |
| Aug 7, 2024 | 194,000.00 | 198,400.00 | 194,000.00 | 194,000.00 | 192,598.08 | 7,118 |
| Aug 6, 2024 | 191,300.00 | 201,500.00 | 191,300.00 | 197,900.00 | 196,469.89 | 6,923 |
| Aug 5, 2024 | 211,000.00 | 212,500.00 | 190,500.00 | 192,300.00 | 190,910.36 | 7,177 |
| Aug 2, 2024 | 206,000.00 | 216,000.00 | 206,000.00 | 211,000.00 | 209,475.23 | 2,657 |
| Aug 1, 2024 | 212,000.00 | 216,000.00 | 209,000.00 | 214,500.00 | 212,949.94 | 1,219 |
| Jul 31, 2024 | 214,500.00 | 217,000.00 | 205,000.00 | 209,500.00 | 207,986.06 | 5,126 |
| Jul 30, 2024 | 214,000.00 | 217,500.00 | 213,000.00 | 214,500.00 | 212,949.94 | 793 |
| Jul 29, 2024 | 213,500.00 | 216,500.00 | 212,500.00 | 214,000.00 | 212,453.55 | 1,127 |
| Jul 26, 2024 | 215,000.00 | 215,500.00 | 211,000.00 | 212,500.00 | 210,964.39 | 1,290 |
| Jul 25, 2024 | 205,500.00 | 218,500.00 | 205,000.00 | 215,500.00 | 213,942.70 | 3,942 |
| Jul 24, 2024 | 209,000.00 | 211,500.00 | 207,000.00 | 208,500.00 | 206,993.30 | 2,488 |
| Jul 23, 2024 | 217,500.00 | 217,500.00 | 209,000.00 | 212,000.00 | 210,468.00 | 3,723 |
| Jul 22, 2024 | 222,500.00 | 222,500.00 | 212,500.00 | 214,500.00 | 212,949.94 | 3,784 |
| Jul 19, 2024 | 219,500.00 | 223,000.00 | 218,000.00 | 222,500.00 | 220,892.13 | 2,696 |
| Jul 18, 2024 | 221,000.00 | 222,000.00 | 219,500.00 | 220,000.00 | 218,410.19 | 2,812 |
| Jul 17, 2024 | 224,500.00 | 226,500.00 | 221,500.00 | 222,500.00 | 220,892.13 | 1,815 |
| Jul 16, 2024 | 227,000.00 | 227,500.00 | 222,500.00 | 224,500.00 | 222,877.67 | 3,012 |
| Jul 15, 2024 | 231,500.00 | 231,500.00 | 226,500.00 | 228,000.00 | 226,352.38 | 3,096 |
| Jul 12, 2024 | 231,000.00 | 232,000.00 | 229,000.00 | 231,500.00 | 229,827.09 | 2,777 |
| Jul 11, 2024 | 231,500.00 | 235,000.00 | 227,000.00 | 232,000.00 | 230,323.47 | 4,378 |
| Jul 10, 2024 | 235,000.00 | 235,000.00 | 229,000.00 | 231,500.00 | 229,827.09 | 3,982 |
| Jul 9, 2024 | 230,000.00 | 237,000.00 | 229,000.00 | 236,500.00 | 234,790.95 | 3,974 |
| Jul 8, 2024 | 231,000.00 | 232,500.00 | 228,000.00 | 230,000.00 | 228,337.92 | 3,979 |
| Jul 5, 2024 | 230,500.00 | 232,500.00 | 226,000.00 | 232,000.00 | 230,323.47 | 5,521 |
| Jul 4, 2024 | 225,500.00 | 226,500.00 | 222,000.00 | 225,000.00 | 223,374.06 | 3,676 |
| Jul 3, 2024 | 223,500.00 | 225,500.00 | 220,000.00 | 222,500.00 | 220,892.13 | 4,020 |
| Jul 2, 2024 | 225,000.00 | 226,500.00 | 219,000.00 | 220,500.00 | 218,906.58 | 1,290 |
| Jul 1, 2024 | 221,000.00 | 225,500.00 | 218,000.00 | 225,000.00 | 223,374.06 | 1,937 |
| Jun 28, 2024 | 223,000.00 | 223,000.00 | 216,000.00 | 219,500.00 | 217,913.80 | 3,847 |
| Jun 27, 2024 | 227,500.00 | 227,500.00 | 220,000.00 | 222,000.00 | 220,395.73 | 2,078 |
| Jun 26, 2024 | 224,000.00 | 226,000.00 | 222,000.00 | 223,500.00 | 221,884.89 | 2,275 |
| Jun 25, 2024 | 231,000.00 | 231,000.00 | 222,000.00 | 223,000.00 | 221,388.52 | 3,828 |
| Jun 24, 2024 | 236,500.00 | 236,500.00 | 226,000.00 | 227,500.00 | 225,856.00 | 3,305 |
| Jun 21, 2024 | 237,500.00 | 240,500.00 | 234,500.00 | 236,500.00 | 234,790.95 | 1,878 |
| Jun 20, 2024 | 242,500.00 | 242,500.00 | 237,500.00 | 238,000.00 | 236,280.11 | 890 |
| Jun 19, 2024 | 232,500.00 | 241,000.00 | 230,500.00 | 240,000.00 | 238,265.66 | 4,214 |
| Jun 18, 2024 | 235,500.00 | 236,000.00 | 231,000.00 | 231,000.00 | 229,330.70 | 1,601 |
| Jun 17, 2024 | 237,500.00 | 237,500.00 | 232,500.00 | 233,500.00 | 231,812.64 | 1,936 |
| Jun 14, 2024 | 242,500.00 | 242,500.00 | 231,000.00 | 238,500.00 | 236,776.50 | 3,573 |
| Jun 13, 2024 | 243,500.00 | 245,000.00 | 239,500.00 | 242,500.00 | 240,747.59 | 3,081 |
| Jun 12, 2024 | 237,000.00 | 245,000.00 | 236,000.00 | 242,000.00 | 240,251.20 | 5,330 |
| Jun 11, 2024 | 239,000.00 | 240,500.00 | 234,000.00 | 239,000.00 | 237,272.89 | 2,384 |
| Jun 10, 2024 | 239,500.00 | 239,500.00 | 234,500.00 | 237,500.00 | 235,783.73 | 1,827 |
| Jun 7, 2024 | 237,000.00 | 240,000.00 | 233,500.00 | 240,000.00 | 238,265.66 | 3,622 |
| Jun 5, 2024 | 223,500.00 | 235,000.00 | 223,500.00 | 233,500.00 | 231,812.64 | 3,466 |
| Jun 4, 2024 | 227,000.00 | 227,500.00 | 222,500.00 | 223,000.00 | 221,388.52 | 2,447 |
| Jun 3, 2024 | 224,000.00 | 231,000.00 | 224,000.00 | 227,000.00 | 225,359.61 | 3,079 |
| May 31, 2024 | 222,000.00 | 225,000.00 | 221,000.00 | 223,000.00 | 221,388.52 | 2,389 |
| May 30, 2024 | 226,000.00 | 226,000.00 | 221,500.00 | 222,000.00 | 220,395.73 | 1,763 |
| May 29, 2024 | 229,000.00 | 231,500.00 | 219,000.00 | 224,000.00 | 222,381.28 | 6,540 |
| May 28, 2024 | 236,500.00 | 238,000.00 | 230,000.00 | 230,000.00 | 228,337.92 | 2,869 |
| May 27, 2024 | 233,000.00 | 238,000.00 | 229,500.00 | 236,500.00 | 234,790.95 | 3,295 |
| May 24, 2024 | 237,000.00 | 237,000.00 | 232,000.00 | 233,000.00 | 231,316.25 | 2,401 |
| May 23, 2024 | 234,000.00 | 239,500.00 | 234,000.00 | 235,000.00 | 233,301.80 | 2,333 |
| May 22, 2024 | 239,000.00 | 239,000.00 | 234,000.00 | 234,500.00 | 232,805.41 | 1,209 |
| May 21, 2024 | 239,500.00 | 240,000.00 | 232,500.00 | 234,000.00 | 232,309.02 | 3,259 |
| May 20, 2024 | 242,000.00 | 243,000.00 | 240,000.00 | 240,500.00 | 238,762.05 | 2,907 |
| May 17, 2024 | 244,000.00 | 246,500.00 | 241,000.00 | 242,000.00 | 240,251.20 | 2,847 |
| May 16, 2024 | 246,500.00 | 248,500.00 | 243,000.00 | 247,000.00 | 245,215.08 | 3,058 |
| May 14, 2024 | 239,000.00 | 248,500.00 | 238,500.00 | 246,500.00 | 244,718.69 | 3,375 |
| May 13, 2024 | 241,500.00 | 242,000.00 | 236,000.00 | 239,000.00 | 237,272.89 | 2,147 |
| May 10, 2024 | 243,000.00 | 244,500.00 | 240,000.00 | 241,000.00 | 239,258.44 | 646 |
| May 9, 2024 | 243,000.00 | 245,000.00 | 240,000.00 | 240,000.00 | 238,265.66 | 1,113 |
| May 8, 2024 | 241,500.00 | 244,500.00 | 241,500.00 | 243,000.00 | 241,243.98 | 1,228 |
| May 7, 2024 | 244,500.00 | 248,000.00 | 241,500.00 | 241,500.00 | 239,754.83 | 2,991 |
| May 3, 2024 | 244,000.00 | 247,500.00 | 243,000.00 | 243,000.00 | 241,243.98 | 1,443 |
| May 2, 2024 | 242,000.00 | 252,500.00 | 242,000.00 | 244,000.00 | 242,236.75 | 4,983 |
| Apr 30, 2024 | 243,000.00 | 247,500.00 | 237,500.00 | 244,000.00 | 242,236.75 | 3,955 |
| Apr 29, 2024 | 238,500.00 | 242,000.00 | 231,500.00 | 241,000.00 | 239,258.44 | 2,084 |
| Apr 26, 2024 | 239,500.00 | 240,500.00 | 235,500.00 | 237,500.00 | 235,783.73 | 2,315 |
| Apr 25, 2024 | 240,500.00 | 242,000.00 | 237,500.00 | 239,500.00 | 237,769.28 | 2,061 |
| Apr 24, 2024 | 242,000.00 | 245,500.00 | 240,500.00 | 241,500.00 | 239,754.83 | 2,339 |
| Apr 23, 2024 | 242,500.00 | 242,500.00 | 236,000.00 | 237,000.00 | 235,287.34 | 2,621 |
| Apr 22, 2024 | 235,500.00 | 244,500.00 | 232,500.00 | 242,500.00 | 240,747.59 | 3,090 |