KOSDAQ - Delayed Quote KRW
Seobu T&D Co., Ltd. (006730.KQ)
5,790.00
+20.00
+(0.35%)
At close: May 2 at 3:30:08 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 | 5,720.00 | 5,830.00 | 5,720.00 | 5,790.00 | 5,790.00 | 57,099 |
| Apr 30, 2025 | 5,790.00 | 5,870.00 | 5,700.00 | 5,770.00 | 5,770.00 | 92,095 |
| Apr 29, 2025 | 5,730.00 | 5,850.00 | 5,730.00 | 5,810.00 | 5,810.00 | 65,072 |
| Apr 28, 2025 | 5,760.00 | 5,770.00 | 5,680.00 | 5,750.00 | 5,750.00 | 77,308 |
| Apr 25, 2025 | 5,690.00 | 5,750.00 | 5,670.00 | 5,720.00 | 5,720.00 | 69,816 |
| Apr 24, 2025 | 5,720.00 | 5,760.00 | 5,640.00 | 5,690.00 | 5,690.00 | 57,601 |
| Apr 23, 2025 | 5,800.00 | 5,800.00 | 5,710.00 | 5,750.00 | 5,750.00 | 46,478 |
| Apr 22, 2025 | 5,750.00 | 5,810.00 | 5,680.00 | 5,750.00 | 5,750.00 | 93,575 |
| Apr 21, 2025 | 5,730.00 | 5,770.00 | 5,690.00 | 5,750.00 | 5,750.00 | 59,303 |
| Apr 18, 2025 | 5,570.00 | 5,700.00 | 5,570.00 | 5,700.00 | 5,700.00 | 54,475 |
| Apr 17, 2025 | 5,500.00 | 5,690.00 | 5,410.00 | 5,650.00 | 5,650.00 | 128,687 |
| Apr 16, 2025 | 5,500.00 | 5,580.00 | 5,450.00 | 5,500.00 | 5,500.00 | 71,390 |
| Apr 15, 2025 | 5,480.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,550.00 | 36,739 |
| Apr 14, 2025 | 5,460.00 | 5,600.00 | 5,450.00 | 5,510.00 | 5,510.00 | 66,659 |
| Apr 11, 2025 | 5,510.00 | 5,530.00 | 5,420.00 | 5,480.00 | 5,480.00 | 50,794 |
| Apr 10, 2025 | 5,370.00 | 5,580.00 | 5,370.00 | 5,580.00 | 5,580.00 | 132,295 |
| Apr 9, 2025 | 5,500.00 | 5,500.00 | 5,250.00 | 5,340.00 | 5,340.00 | 78,160 |
| Apr 8, 2025 | 5,280.00 | 5,490.00 | 5,280.00 | 5,440.00 | 5,440.00 | 106,396 |
| Apr 7, 2025 | 5,320.00 | 5,420.00 | 5,200.00 | 5,280.00 | 5,280.00 | 118,727 |
| Apr 4, 2025 | 5,400.00 | 5,540.00 | 5,320.00 | 5,500.00 | 5,500.00 | 84,344 |
| Apr 3, 2025 | 5,430.00 | 5,460.00 | 5,320.00 | 5,360.00 | 5,360.00 | 106,460 |
| Apr 2, 2025 | 5,580.00 | 5,610.00 | 5,460.00 | 5,520.00 | 5,520.00 | 55,552 |
| Apr 1, 2025 | 5,510.00 | 5,640.00 | 5,470.00 | 5,600.00 | 5,600.00 | 100,003 |
| Mar 31, 2025 | 5,490.00 | 5,580.00 | 5,410.00 | 5,500.00 | 5,500.00 | 97,538 |
| Mar 28, 2025 | 5,530.00 | 5,620.00 | 5,520.00 | 5,580.00 | 5,580.00 | 56,827 |
| Mar 27, 2025 | 5,760.00 | 5,760.00 | 5,620.00 | 5,620.00 | 5,620.00 | 35,915 |
| Mar 26, 2025 | 5,750.00 | 5,760.00 | 5,600.00 | 5,740.00 | 5,740.00 | 105,106 |
| Mar 25, 2025 | 5,780.00 | 5,870.00 | 5,610.00 | 5,670.00 | 5,670.00 | 129,705 |
| Mar 24, 2025 | 5,820.00 | 5,930.00 | 5,780.00 | 5,840.00 | 5,840.00 | 119,150 |
| Mar 21, 2025 | 5,830.00 | 5,960.00 | 5,800.00 | 5,860.00 | 5,860.00 | 304,263 |
| Mar 20, 2025 | 5,730.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,800.00 | 206,683 |
| Mar 19, 2025 | 5,560.00 | 5,700.00 | 5,560.00 | 5,690.00 | 5,690.00 | 122,838 |
| Mar 18, 2025 | 5,490.00 | 5,590.00 | 5,490.00 | 5,560.00 | 5,560.00 | 81,880 |
| Mar 17, 2025 | 5,450.00 | 5,520.00 | 5,390.00 | 5,470.00 | 5,470.00 | 126,662 |
| Mar 14, 2025 | 5,360.00 | 5,550.00 | 5,360.00 | 5,430.00 | 5,430.00 | 134,019 |
| Mar 13, 2025 | 5,520.00 | 5,530.00 | 5,340.00 | 5,340.00 | 5,340.00 | 183,194 |
| Mar 12, 2025 | 5,440.00 | 5,600.00 | 5,440.00 | 5,500.00 | 5,500.00 | 88,382 |
| Mar 11, 2025 | 5,450.00 | 5,460.00 | 5,360.00 | 5,450.00 | 5,450.00 | 116,971 |
| Mar 10, 2025 | 5,580.00 | 5,620.00 | 5,490.00 | 5,500.00 | 5,500.00 | 127,475 |
| Mar 7, 2025 | 5,610.00 | 5,680.00 | 5,570.00 | 5,620.00 | 5,620.00 | 65,510 |
| Mar 6, 2025 | 5,660.00 | 5,660.00 | 5,560.00 | 5,630.00 | 5,630.00 | 58,031 |
| Mar 5, 2025 | 5,640.00 | 5,670.00 | 5,570.00 | 5,640.00 | 5,640.00 | 37,733 |
| Mar 4, 2025 | 5,560.00 | 5,650.00 | 5,500.00 | 5,610.00 | 5,610.00 | 72,510 |
| Feb 28, 2025 | 5,710.00 | 5,750.00 | 5,550.00 | 5,590.00 | 5,590.00 | 119,170 |
| Feb 27, 2025 | 5,760.00 | 5,790.00 | 5,710.00 | 5,760.00 | 5,760.00 | 36,517 |
| Feb 26, 2025 | 5,670.00 | 5,800.00 | 5,670.00 | 5,770.00 | 5,770.00 | 75,982 |
| Feb 25, 2025 | 5,680.00 | 5,730.00 | 5,660.00 | 5,690.00 | 5,690.00 | 38,737 |
| Feb 24, 2025 | 5,680.00 | 5,740.00 | 5,620.00 | 5,710.00 | 5,710.00 | 57,615 |
| Feb 21, 2025 | 5,730.00 | 5,730.00 | 5,620.00 | 5,680.00 | 5,680.00 | 93,777 |
| Feb 20, 2025 | 5,550.00 | 5,740.00 | 5,550.00 | 5,690.00 | 5,690.00 | 174,673 |
| Feb 19, 2025 | 5,570.00 | 5,590.00 | 5,540.00 | 5,540.00 | 5,540.00 | 110,244 |
| Feb 18, 2025 | 5,620.00 | 5,620.00 | 5,530.00 | 5,560.00 | 5,560.00 | 55,665 |
| Feb 17, 2025 | 5,640.00 | 5,640.00 | 5,540.00 | 5,570.00 | 5,570.00 | 79,790 |
| Feb 14, 2025 | 5,520.00 | 5,630.00 | 5,510.00 | 5,600.00 | 5,600.00 | 54,668 |
| Feb 13, 2025 | 5,510.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,530.00 | 48,383 |
| Feb 12, 2025 | 5,460.00 | 5,540.00 | 5,420.00 | 5,520.00 | 5,520.00 | 83,063 |
| Feb 11, 2025 | 5,510.00 | 5,510.00 | 5,430.00 | 5,460.00 | 5,460.00 | 47,083 |
| Feb 10, 2025 | 5,450.00 | 5,510.00 | 5,400.00 | 5,460.00 | 5,460.00 | 66,958 |
| Feb 7, 2025 | 5,470.00 | 5,520.00 | 5,450.00 | 5,480.00 | 5,480.00 | 34,956 |
| Feb 6, 2025 | 5,470.00 | 5,530.00 | 5,460.00 | 5,490.00 | 5,490.00 | 22,524 |
| Feb 5, 2025 | 5,500.00 | 5,560.00 | 5,420.00 | 5,480.00 | 5,480.00 | 89,749 |
| Feb 4, 2025 | 5,600.00 | 5,600.00 | 5,470.00 | 5,470.00 | 5,470.00 | 47,027 |
| Feb 3, 2025 | 5,530.00 | 5,530.00 | 5,350.00 | 5,470.00 | 5,470.00 | 97,345 |
| Jan 31, 2025 | 5,590.00 | 5,590.00 | 5,480.00 | 5,530.00 | 5,530.00 | 51,304 |
| Jan 24, 2025 | 5,610.00 | 5,610.00 | 5,510.00 | 5,510.00 | 5,510.00 | 56,029 |
| Jan 23, 2025 | 5,650.00 | 5,670.00 | 5,490.00 | 5,590.00 | 5,590.00 | 91,470 |
| Jan 22, 2025 | 5,540.00 | 5,660.00 | 5,540.00 | 5,650.00 | 5,650.00 | 109,972 |
| Jan 21, 2025 | 5,590.00 | 5,600.00 | 5,510.00 | 5,550.00 | 5,550.00 | 49,272 |
| Jan 20, 2025 | 5,540.00 | 5,610.00 | 5,520.00 | 5,550.00 | 5,550.00 | 71,716 |
| Jan 17, 2025 | 5,470.00 | 5,570.00 | 5,470.00 | 5,570.00 | 5,570.00 | 62,874 |
| Jan 16, 2025 | 5,480.00 | 5,590.00 | 5,480.00 | 5,520.00 | 5,520.00 | 37,511 |
| Jan 15, 2025 | 5,490.00 | 5,570.00 | 5,450.00 | 5,480.00 | 5,480.00 | 43,183 |
| Jan 14, 2025 | 5,470.00 | 5,540.00 | 5,400.00 | 5,490.00 | 5,490.00 | 62,125 |
| Jan 13, 2025 | 5,480.00 | 5,540.00 | 5,410.00 | 5,420.00 | 5,420.00 | 47,555 |
| Jan 10, 2025 | 5,440.00 | 5,560.00 | 5,440.00 | 5,550.00 | 5,550.00 | 74,035 |
| Jan 9, 2025 | 5,480.00 | 5,550.00 | 5,450.00 | 5,490.00 | 5,490.00 | 43,439 |
| Jan 8, 2025 | 5,510.00 | 5,520.00 | 5,400.00 | 5,520.00 | 5,520.00 | 118,249 |
| Jan 7, 2025 | 5,570.00 | 5,590.00 | 5,500.00 | 5,520.00 | 5,520.00 | 43,806 |
| Jan 6, 2025 | 5,510.00 | 5,580.00 | 5,510.00 | 5,540.00 | 5,540.00 | 55,377 |
| Jan 3, 2025 | 5,450.00 | 5,570.00 | 5,450.00 | 5,520.00 | 5,520.00 | 55,706 |
| Jan 2, 2025 | 5,360.00 | 5,530.00 | 5,360.00 | 5,500.00 | 5,500.00 | 49,252 |
| Dec 30, 2024 | 5,480.00 | 5,520.00 | 5,360.00 | 5,420.00 | 5,420.00 | 69,452 |
| Dec 27, 2024 | 100 Dividend | |||||
| Dec 27, 2024 | 5,500.00 | 5,500.00 | 5,260.00 | 5,430.00 | 5,430.00 | 103,851 |
| Dec 26, 2024 | 5,520.00 | 5,550.00 | 5,450.00 | 5,520.00 | 5,420.00 | 49,665 |
| Dec 24, 2024 | 5,520.00 | 5,850.00 | 5,440.00 | 5,500.00 | 5,400.36 | 347,737 |
| Dec 23, 2024 | 5,330.00 | 5,520.00 | 5,270.00 | 5,520.00 | 5,420.00 | 248,827 |
| Dec 20, 2024 | 5,260.00 | 5,300.00 | 5,060.00 | 5,060.00 | 4,968.33 | 214,584 |
| Dec 19, 2024 | 5,410.00 | 5,430.00 | 5,290.00 | 5,310.00 | 5,213.80 | 108,483 |
| Dec 18, 2024 | 5,550.00 | 5,550.00 | 5,350.00 | 5,430.00 | 5,331.63 | 147,240 |
| Dec 17, 2024 | 5,560.00 | 5,590.00 | 5,440.00 | 5,440.00 | 5,341.45 | 85,187 |
| Dec 16, 2024 | 5,610.00 | 5,620.00 | 5,560.00 | 5,570.00 | 5,469.09 | 51,589 |
| Dec 13, 2024 | 5,620.00 | 5,640.00 | 5,560.00 | 5,620.00 | 5,518.19 | 96,762 |
| Dec 12, 2024 | 5,600.00 | 5,650.00 | 5,540.00 | 5,570.00 | 5,469.09 | 160,372 |
| Dec 11, 2024 | 5,560.00 | 5,670.00 | 5,550.00 | 5,600.00 | 5,498.55 | 54,673 |
| Dec 10, 2024 | 5,460.00 | 5,670.00 | 5,450.00 | 5,600.00 | 5,498.55 | 90,142 |
| Dec 9, 2024 | 5,650.00 | 5,660.00 | 5,350.00 | 5,350.00 | 5,253.08 | 146,133 |
| Dec 6, 2024 | 5,600.00 | 5,680.00 | 5,400.00 | 5,680.00 | 5,577.10 | 177,021 |
| Dec 5, 2024 | 5,560.00 | 5,710.00 | 5,470.00 | 5,530.00 | 5,429.82 | 109,113 |
| Dec 4, 2024 | 5,710.00 | 5,750.00 | 5,580.00 | 5,610.00 | 5,508.37 | 115,618 |
| Dec 3, 2024 | 5,870.00 | 5,890.00 | 5,790.00 | 5,800.00 | 5,694.93 | 74,510 |
| Dec 2, 2024 | 6,000.00 | 6,000.00 | 5,810.00 | 5,870.00 | 5,763.66 | 66,508 |
| Nov 29, 2024 | 6,090.00 | 6,090.00 | 5,800.00 | 5,910.00 | 5,802.93 | 158,817 |
| Nov 28, 2024 | 6,040.00 | 6,170.00 | 5,940.00 | 6,060.00 | 5,950.22 | 187,756 |
| Nov 27, 2024 | 6,040.00 | 6,040.00 | 5,930.00 | 6,000.00 | 5,891.30 | 50,460 |
| Nov 26, 2024 | 5,960.00 | 6,020.00 | 5,920.00 | 6,000.00 | 5,891.30 | 32,035 |
| Nov 25, 2024 | 5,800.00 | 5,990.00 | 5,800.00 | 5,980.00 | 5,871.67 | 65,588 |
| Nov 22, 2024 | 5,840.00 | 5,870.00 | 5,780.00 | 5,850.00 | 5,744.02 | 41,390 |
| Nov 21, 2024 | 5,700.00 | 5,810.00 | 5,640.00 | 5,810.00 | 5,704.75 | 63,060 |
| Nov 20, 2024 | 5,840.00 | 5,840.00 | 5,620.00 | 5,650.00 | 5,547.65 | 69,250 |
| Nov 19, 2024 | 5,740.00 | 5,780.00 | 5,690.00 | 5,700.00 | 5,596.74 | 44,436 |
| Nov 18, 2024 | 5,620.00 | 5,810.00 | 5,620.00 | 5,760.00 | 5,655.65 | 105,000 |
| Nov 15, 2024 | 5,460.00 | 5,720.00 | 5,460.00 | 5,670.00 | 5,567.28 | 166,840 |
| Nov 14, 2024 | 5,700.00 | 6,250.00 | 5,480.00 | 5,480.00 | 5,380.72 | 1,219,601 |
| Nov 13, 2024 | 5,650.00 | 5,860.00 | 5,650.00 | 5,700.00 | 5,596.74 | 135,050 |
| Nov 12, 2024 | 5,900.00 | 5,930.00 | 5,770.00 | 5,820.00 | 5,714.57 | 157,084 |
| Nov 11, 2024 | 6,050.00 | 6,090.00 | 5,920.00 | 5,950.00 | 5,842.21 | 97,876 |
| Nov 8, 2024 | 6,170.00 | 6,210.00 | 6,080.00 | 6,080.00 | 5,969.85 | 63,112 |
| Nov 7, 2024 | 6,130.00 | 6,150.00 | 6,080.00 | 6,120.00 | 6,009.13 | 160,021 |
| Nov 6, 2024 | 6,160.00 | 6,190.00 | 6,090.00 | 6,130.00 | 6,018.95 | 74,667 |
| Nov 5, 2024 | 6,200.00 | 6,260.00 | 6,120.00 | 6,160.00 | 6,048.41 | 64,363 |
| Nov 4, 2024 | 6,130.00 | 6,290.00 | 6,120.00 | 6,260.00 | 6,146.59 | 106,787 |
| Nov 1, 2024 | 6,170.00 | 6,170.00 | 6,060.00 | 6,130.00 | 6,018.95 | 82,001 |
| Oct 31, 2024 | 6,020.00 | 6,180.00 | 5,960.00 | 6,180.00 | 6,068.04 | 77,611 |
| Oct 30, 2024 | 6,120.00 | 6,120.00 | 6,050.00 | 6,080.00 | 5,969.85 | 32,922 |
| Oct 29, 2024 | 6,040.00 | 6,120.00 | 6,000.00 | 6,120.00 | 6,009.13 | 63,808 |
| Oct 28, 2024 | 6,070.00 | 6,110.00 | 6,030.00 | 6,100.00 | 5,989.49 | 60,625 |
| Oct 25, 2024 | 6,120.00 | 6,130.00 | 5,970.00 | 6,070.00 | 5,960.04 | 64,144 |
| Oct 24, 2024 | 6,180.00 | 6,180.00 | 6,010.00 | 6,070.00 | 5,960.04 | 45,990 |
| Oct 23, 2024 | 6,140.00 | 6,170.00 | 6,010.00 | 6,120.00 | 6,009.13 | 61,493 |
| Oct 22, 2024 | 6,080.00 | 6,350.00 | 5,930.00 | 6,080.00 | 5,969.85 | 113,419 |
| Oct 21, 2024 | 6,050.00 | 6,140.00 | 6,050.00 | 6,080.00 | 5,969.85 | 60,217 |
| Oct 18, 2024 | 6,280.00 | 6,280.00 | 6,000.00 | 6,080.00 | 5,969.85 | 135,040 |
| Oct 17, 2024 | 6,250.00 | 6,310.00 | 6,180.00 | 6,240.00 | 6,126.96 | 52,600 |
| Oct 16, 2024 | 6,150.00 | 6,260.00 | 6,140.00 | 6,250.00 | 6,136.78 | 35,285 |
| Oct 15, 2024 | 6,220.00 | 6,230.00 | 6,140.00 | 6,220.00 | 6,107.32 | 43,713 |
| Oct 14, 2024 | 6,120.00 | 6,200.00 | 6,080.00 | 6,170.00 | 6,058.22 | 38,735 |
| Oct 11, 2024 | 6,170.00 | 6,290.00 | 6,110.00 | 6,120.00 | 6,009.13 | 96,018 |
| Oct 10, 2024 | 6,160.00 | 6,170.00 | 6,090.00 | 6,130.00 | 6,018.95 | 37,827 |
| Oct 8, 2024 | 6,120.00 | 6,200.00 | 6,110.00 | 6,160.00 | 6,048.41 | 26,935 |
| Oct 7, 2024 | 6,100.00 | 6,190.00 | 6,050.00 | 6,170.00 | 6,058.22 | 47,488 |
| Oct 4, 2024 | 6,180.00 | 6,230.00 | 6,100.00 | 6,140.00 | 6,028.77 | 54,271 |
| Oct 2, 2024 | 6,170.00 | 6,180.00 | 6,060.00 | 6,150.00 | 6,038.59 | 35,623 |
| Sep 30, 2024 | 6,200.00 | 6,290.00 | 6,140.00 | 6,170.00 | 6,058.22 | 84,290 |
| Sep 27, 2024 | 6,140.00 | 6,140.00 | 6,060.00 | 6,110.00 | 5,999.31 | 30,190 |
| Sep 26, 2024 | 6,090.00 | 6,180.00 | 6,080.00 | 6,110.00 | 5,999.31 | 37,829 |
| Sep 25, 2024 | 6,030.00 | 6,150.00 | 6,030.00 | 6,070.00 | 5,960.04 | 43,084 |
| Sep 24, 2024 | 5,980.00 | 6,040.00 | 5,960.00 | 6,020.00 | 5,910.94 | 61,158 |
| Sep 23, 2024 | 5,850.00 | 5,960.00 | 5,850.00 | 5,930.00 | 5,822.57 | 24,412 |
| Sep 20, 2024 | 6,040.00 | 6,040.00 | 5,850.00 | 5,850.00 | 5,744.02 | 88,065 |
| Sep 19, 2024 | 6,010.00 | 6,010.00 | 5,860.00 | 5,900.00 | 5,793.12 | 43,927 |
| Sep 13, 2024 | 5,810.00 | 5,920.00 | 5,790.00 | 5,920.00 | 5,812.75 | 35,237 |
| Sep 12, 2024 | 5,760.00 | 5,930.00 | 5,760.00 | 5,850.00 | 5,744.02 | 138,347 |
| Sep 11, 2024 | 5,820.00 | 5,850.00 | 5,720.00 | 5,760.00 | 5,655.65 | 50,573 |
| Sep 10, 2024 | 5,910.00 | 5,940.00 | 5,760.00 | 5,850.00 | 5,744.02 | 81,184 |
| Sep 9, 2024 | 5,790.00 | 5,960.00 | 5,740.00 | 5,950.00 | 5,842.21 | 91,206 |
| Sep 6, 2024 | 5,970.00 | 5,970.00 | 5,770.00 | 5,790.00 | 5,685.11 | 148,860 |
| Sep 5, 2024 | 5,880.00 | 6,040.00 | 5,840.00 | 6,000.00 | 5,891.30 | 114,907 |
| Sep 4, 2024 | 6,000.00 | 6,000.00 | 5,880.00 | 5,880.00 | 5,773.48 | 148,025 |
| Sep 3, 2024 | 5,990.00 | 6,120.00 | 5,990.00 | 6,050.00 | 5,940.40 | 31,124 |
| Sep 2, 2024 | 6,080.00 | 6,080.00 | 6,000.00 | 6,030.00 | 5,920.76 | 46,733 |
| Aug 30, 2024 | 6,090.00 | 6,170.00 | 6,000.00 | 6,120.00 | 6,009.13 | 48,592 |
| Aug 29, 2024 | 6,100.00 | 6,150.00 | 6,060.00 | 6,130.00 | 6,018.95 | 34,252 |
| Aug 28, 2024 | 6,200.00 | 6,240.00 | 6,110.00 | 6,180.00 | 6,068.04 | 51,365 |
| Aug 27, 2024 | 6,100.00 | 6,240.00 | 6,050.00 | 6,240.00 | 6,126.96 | 30,376 |
| Aug 26, 2024 | 6,200.00 | 6,210.00 | 6,130.00 | 6,140.00 | 6,028.77 | 23,523 |
| Aug 23, 2024 | 6,170.00 | 6,200.00 | 6,130.00 | 6,170.00 | 6,058.22 | 28,525 |
| Aug 22, 2024 | 6,280.00 | 6,300.00 | 6,150.00 | 6,150.00 | 6,038.59 | 80,208 |
| Aug 21, 2024 | 6,210.00 | 6,320.00 | 6,210.00 | 6,270.00 | 6,156.41 | 41,049 |
| Aug 20, 2024 | 6,200.00 | 6,300.00 | 6,200.00 | 6,270.00 | 6,156.41 | 49,477 |
| Aug 19, 2024 | 6,320.00 | 6,320.00 | 6,170.00 | 6,200.00 | 6,087.68 | 46,082 |
| Aug 16, 2024 | 6,330.00 | 6,490.00 | 6,230.00 | 6,240.00 | 6,126.96 | 105,310 |
| Aug 14, 2024 | 6,170.00 | 6,350.00 | 6,150.00 | 6,320.00 | 6,205.51 | 83,294 |
| Aug 13, 2024 | 6,100.00 | 6,170.00 | 6,010.00 | 6,120.00 | 6,009.13 | 84,852 |
| Aug 12, 2024 | 6,130.00 | 6,170.00 | 6,060.00 | 6,140.00 | 6,028.77 | 123,970 |
| Aug 9, 2024 | 6,150.00 | 6,230.00 | 6,080.00 | 6,130.00 | 6,018.95 | 131,324 |
| Aug 8, 2024 | 5,920.00 | 6,090.00 | 5,890.00 | 6,090.00 | 5,979.67 | 97,661 |
| Aug 7, 2024 | 5,880.00 | 6,130.00 | 5,880.00 | 6,010.00 | 5,901.12 | 91,445 |
| Aug 6, 2024 | 5,920.00 | 6,150.00 | 5,920.00 | 6,050.00 | 5,940.40 | 204,113 |
| Aug 5, 2024 | 6,440.00 | 6,440.00 | 5,740.00 | 5,810.00 | 5,704.75 | 501,143 |
| Aug 2, 2024 | 6,620.00 | 6,620.00 | 6,350.00 | 6,440.00 | 6,323.33 | 166,132 |
| Aug 1, 2024 | 6,680.00 | 6,700.00 | 6,610.00 | 6,620.00 | 6,500.07 | 61,097 |
| Jul 31, 2024 | 6,540.00 | 6,690.00 | 6,500.00 | 6,670.00 | 6,549.17 | 81,582 |
| Jul 30, 2024 | 6,640.00 | 6,720.00 | 6,530.00 | 6,590.00 | 6,470.62 | 74,665 |
| Jul 29, 2024 | 6,650.00 | 6,710.00 | 6,530.00 | 6,700.00 | 6,578.62 | 88,498 |
| Jul 26, 2024 | 6,470.00 | 6,550.00 | 6,470.00 | 6,550.00 | 6,431.34 | 67,891 |
| Jul 25, 2024 | 6,570.00 | 6,570.00 | 6,420.00 | 6,500.00 | 6,382.25 | 152,043 |
| Jul 24, 2024 | 6,530.00 | 6,590.00 | 6,460.00 | 6,590.00 | 6,470.62 | 131,640 |
| Jul 23, 2024 | 6,570.00 | 6,640.00 | 6,560.00 | 6,580.00 | 6,460.80 | 62,162 |
| Jul 22, 2024 | 6,620.00 | 6,660.00 | 6,550.00 | 6,570.00 | 6,450.98 | 112,512 |
| Jul 19, 2024 | 6,660.00 | 6,700.00 | 6,600.00 | 6,680.00 | 6,558.99 | 76,170 |
| Jul 18, 2024 | 6,790.00 | 6,790.00 | 6,650.00 | 6,660.00 | 6,539.35 | 92,108 |
| Jul 17, 2024 | 6,710.00 | 6,770.00 | 6,640.00 | 6,760.00 | 6,637.54 | 94,460 |
| Jul 16, 2024 | 6,750.00 | 6,800.00 | 6,640.00 | 6,710.00 | 6,588.44 | 262,047 |
| Jul 15, 2024 | 6,740.00 | 6,810.00 | 6,710.00 | 6,790.00 | 6,666.99 | 73,316 |
| Jul 12, 2024 | 6,740.00 | 6,790.00 | 6,720.00 | 6,780.00 | 6,657.17 | 72,506 |
| Jul 11, 2024 | 6,840.00 | 6,860.00 | 6,720.00 | 6,730.00 | 6,608.08 | 132,363 |
| Jul 10, 2024 | 6,800.00 | 7,010.00 | 6,760.00 | 6,860.00 | 6,735.72 | 153,005 |
| Jul 9, 2024 | 6,800.00 | 6,840.00 | 6,710.00 | 6,740.00 | 6,617.90 | 123,722 |
| Jul 8, 2024 | 6,740.00 | 6,810.00 | 6,720.00 | 6,800.00 | 6,676.81 | 68,943 |
| Jul 5, 2024 | 6,770.00 | 6,840.00 | 6,740.00 | 6,800.00 | 6,676.81 | 90,931 |
| Jul 4, 2024 | 6,780.00 | 6,840.00 | 6,760.00 | 6,770.00 | 6,647.35 | 83,944 |
| Jul 3, 2024 | 6,820.00 | 6,870.00 | 6,750.00 | 6,840.00 | 6,716.09 | 108,679 |
| Jul 2, 2024 | 6,970.00 | 6,980.00 | 6,840.00 | 6,870.00 | 6,745.54 | 159,376 |
| Jul 1, 2024 | 6,950.00 | 7,040.00 | 6,930.00 | 7,020.00 | 6,892.83 | 55,008 |
| Jun 28, 2024 | 7,010.00 | 7,060.00 | 6,940.00 | 6,970.00 | 6,843.73 | 163,326 |
| Jun 27, 2024 | 6,950.00 | 7,140.00 | 6,790.00 | 7,010.00 | 6,883.01 | 383,363 |
| Jun 26, 2024 | 6,810.00 | 6,810.00 | 6,710.00 | 6,790.00 | 6,666.99 | 63,847 |
| Jun 25, 2024 | 6,600.00 | 6,810.00 | 6,600.00 | 6,760.00 | 6,637.54 | 98,473 |
| Jun 24, 2024 | 6,860.00 | 6,940.00 | 6,610.00 | 6,650.00 | 6,529.53 | 434,733 |
| Jun 21, 2024 | 7,040.00 | 7,040.00 | 6,900.00 | 6,900.00 | 6,775.00 | 279,882 |
| Jun 20, 2024 | 7,010.00 | 7,060.00 | 6,990.00 | 7,040.00 | 6,912.46 | 105,009 |
| Jun 19, 2024 | 7,080.00 | 7,080.00 | 6,990.00 | 7,010.00 | 6,883.01 | 191,083 |
| Jun 18, 2024 | 7,110.00 | 7,170.00 | 7,040.00 | 7,050.00 | 6,922.28 | 121,645 |
| Jun 17, 2024 | 7,090.00 | 7,160.00 | 7,060.00 | 7,110.00 | 6,981.20 | 60,627 |
| Jun 14, 2024 | 7,060.00 | 7,140.00 | 7,060.00 | 7,100.00 | 6,971.38 | 150,745 |
| Jun 13, 2024 | 7,150.00 | 7,180.00 | 7,070.00 | 7,070.00 | 6,941.92 | 191,735 |
| Jun 12, 2024 | 7,060.00 | 7,170.00 | 7,060.00 | 7,150.00 | 7,020.47 | 97,595 |
| Jun 11, 2024 | 7,160.00 | 7,220.00 | 7,080.00 | 7,080.00 | 6,951.74 | 117,573 |
| Jun 10, 2024 | 7,070.00 | 7,210.00 | 7,020.00 | 7,210.00 | 7,079.38 | 104,564 |
| Jun 7, 2024 | 7,080.00 | 7,140.00 | 7,070.00 | 7,090.00 | 6,961.56 | 69,471 |
| Jun 5, 2024 | 7,050.00 | 7,100.00 | 7,030.00 | 7,070.00 | 6,941.92 | 101,414 |
| Jun 4, 2024 | 7,130.00 | 7,160.00 | 7,060.00 | 7,080.00 | 6,951.74 | 170,742 |
| Jun 3, 2024 | 7,120.00 | 7,230.00 | 7,090.00 | 7,170.00 | 7,040.11 | 101,780 |
| May 31, 2024 | 7,280.00 | 7,350.00 | 7,070.00 | 7,100.00 | 6,971.38 | 687,586 |
| May 30, 2024 | 7,180.00 | 7,260.00 | 7,150.00 | 7,220.00 | 7,089.20 | 116,921 |
| May 29, 2024 | 7,300.00 | 7,300.00 | 7,150.00 | 7,180.00 | 7,049.93 | 233,993 |
| May 28, 2024 | 7,360.00 | 7,450.00 | 7,270.00 | 7,280.00 | 7,148.12 | 140,345 |
| May 27, 2024 | 7,400.00 | 7,550.00 | 7,260.00 | 7,360.00 | 7,226.67 | 227,426 |
| May 24, 2024 | 7,500.00 | 7,510.00 | 7,330.00 | 7,420.00 | 7,285.58 | 200,530 |
| May 23, 2024 | 7,840.00 | 7,840.00 | 7,460.00 | 7,510.00 | 7,373.95 | 669,572 |
| May 22, 2024 | 7,920.00 | 7,990.00 | 7,680.00 | 7,840.00 | 7,697.97 | 233,992 |
| May 21, 2024 | 8,050.00 | 8,100.00 | 7,900.00 | 7,920.00 | 7,776.52 | 146,801 |
| May 20, 2024 | 8,070.00 | 8,200.00 | 7,970.00 | 8,050.00 | 7,904.17 | 275,220 |
| May 17, 2024 | 7,780.00 | 8,250.00 | 7,760.00 | 7,970.00 | 7,825.62 | 725,435 |
| May 16, 2024 | 7,750.00 | 7,820.00 | 7,680.00 | 7,700.00 | 7,560.51 | 103,907 |
| May 14, 2024 | 7,890.00 | 7,890.00 | 7,710.00 | 7,750.00 | 7,609.60 | 141,053 |
| May 13, 2024 | 7,750.00 | 7,900.00 | 7,750.00 | 7,880.00 | 7,737.25 | 173,294 |
| May 10, 2024 | 7,730.00 | 7,800.00 | 7,700.00 | 7,750.00 | 7,609.60 | 120,475 |
| May 9, 2024 | 7,720.00 | 7,770.00 | 7,670.00 | 7,720.00 | 7,580.15 | 66,426 |
| May 8, 2024 | 7,700.00 | 7,760.00 | 7,610.00 | 7,760.00 | 7,619.42 | 122,596 |
| May 7, 2024 | 7,750.00 | 7,790.00 | 7,640.00 | 7,730.00 | 7,589.96 | 119,696 |
| May 3, 2024 | 7,780.00 | 7,840.00 | 7,650.00 | 7,670.00 | 7,531.05 | 120,914 |
| May 2, 2024 | 7,580.00 | 7,790.00 | 7,530.00 | 7,780.00 | 7,639.06 | 192,894 |