KSE - Delayed Quote KRW
Kyung Dong Navien Co., Ltd. (009450.KS)
76,400.00
+200.00
+(0.26%)
At close: 3:30:13 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 29, 2025 | 76,500.00 | 77,200.00 | 75,800.00 | 76,400.00 | 76,400.00 | 44,687 |
| May 28, 2025 | 78,900.00 | 78,900.00 | 75,900.00 | 76,200.00 | 76,200.00 | 64,657 |
| May 27, 2025 | 80,100.00 | 81,000.00 | 77,600.00 | 78,300.00 | 78,300.00 | 40,885 |
| May 26, 2025 | 76,900.00 | 80,700.00 | 76,400.00 | 80,100.00 | 80,100.00 | 88,439 |
| May 23, 2025 | 75,400.00 | 77,700.00 | 75,100.00 | 76,300.00 | 76,300.00 | 51,482 |
| May 22, 2025 | 75,100.00 | 76,200.00 | 74,500.00 | 75,300.00 | 75,300.00 | 43,808 |
| May 21, 2025 | 75,900.00 | 76,300.00 | 74,500.00 | 76,000.00 | 76,000.00 | 48,858 |
| May 20, 2025 | 76,500.00 | 77,000.00 | 75,500.00 | 75,800.00 | 75,800.00 | 49,264 |
| May 19, 2025 | 77,200.00 | 77,700.00 | 75,400.00 | 76,300.00 | 76,300.00 | 31,430 |
| May 16, 2025 | 78,400.00 | 78,600.00 | 76,900.00 | 77,800.00 | 77,800.00 | 29,857 |
| May 15, 2025 | 80,200.00 | 80,200.00 | 77,600.00 | 77,700.00 | 77,700.00 | 45,261 |
| May 14, 2025 | 79,400.00 | 80,900.00 | 77,500.00 | 80,200.00 | 80,200.00 | 85,557 |
| May 13, 2025 | 78,900.00 | 80,800.00 | 76,900.00 | 77,800.00 | 77,800.00 | 122,297 |
| May 12, 2025 | 77,200.00 | 77,700.00 | 76,000.00 | 76,800.00 | 76,800.00 | 55,535 |
| May 9, 2025 | 78,000.00 | 80,000.00 | 75,500.00 | 76,700.00 | 76,700.00 | 69,558 |
| May 8, 2025 | 76,700.00 | 77,400.00 | 75,800.00 | 77,300.00 | 77,300.00 | 51,018 |
| May 7, 2025 | 77,100.00 | 77,200.00 | 75,300.00 | 76,200.00 | 76,200.00 | 38,542 |
| May 2, 2025 | 73,400.00 | 77,400.00 | 72,400.00 | 76,300.00 | 76,300.00 | 51,237 |
| Apr 30, 2025 | 74,600.00 | 74,600.00 | 72,100.00 | 72,500.00 | 72,500.00 | 24,487 |
| Apr 29, 2025 | 73,500.00 | 75,000.00 | 72,000.00 | 73,800.00 | 73,800.00 | 33,003 |
| Apr 28, 2025 | 71,900.00 | 73,800.00 | 70,900.00 | 72,800.00 | 72,800.00 | 34,452 |
| Apr 25, 2025 | 73,100.00 | 73,100.00 | 71,400.00 | 71,900.00 | 71,900.00 | 20,625 |
| Apr 24, 2025 | 71,500.00 | 73,900.00 | 71,100.00 | 72,800.00 | 72,800.00 | 42,924 |
| Apr 23, 2025 | 71,900.00 | 72,700.00 | 70,800.00 | 71,100.00 | 71,100.00 | 22,081 |
| Apr 22, 2025 | 68,500.00 | 71,700.00 | 68,200.00 | 71,200.00 | 71,200.00 | 28,604 |
| Apr 21, 2025 | 70,500.00 | 70,500.00 | 67,800.00 | 68,500.00 | 68,500.00 | 34,915 |
| Apr 18, 2025 | 70,200.00 | 70,700.00 | 69,400.00 | 70,000.00 | 70,000.00 | 18,959 |
| Apr 17, 2025 | 67,800.00 | 69,900.00 | 66,800.00 | 69,600.00 | 69,600.00 | 28,312 |
| Apr 16, 2025 | 69,400.00 | 69,400.00 | 67,800.00 | 68,000.00 | 68,000.00 | 18,733 |
| Apr 15, 2025 | 69,200.00 | 69,600.00 | 68,600.00 | 69,400.00 | 69,400.00 | 15,659 |
| Apr 14, 2025 | 71,000.00 | 71,300.00 | 68,500.00 | 68,500.00 | 68,500.00 | 36,634 |
| Apr 11, 2025 | 69,600.00 | 70,500.00 | 68,400.00 | 70,400.00 | 70,400.00 | 38,068 |
| Apr 10, 2025 | 67,000.00 | 71,800.00 | 66,300.00 | 70,500.00 | 70,500.00 | 114,056 |
| Apr 9, 2025 | 60,800.00 | 64,300.00 | 60,800.00 | 63,000.00 | 63,000.00 | 42,140 |
| Apr 8, 2025 | 67,000.00 | 67,000.00 | 62,300.00 | 62,400.00 | 62,400.00 | 45,802 |
| Apr 7, 2025 | 64,600.00 | 66,200.00 | 63,800.00 | 64,200.00 | 64,200.00 | 89,879 |
| Apr 4, 2025 | 70,200.00 | 70,400.00 | 66,400.00 | 67,500.00 | 67,500.00 | 164,755 |
| Apr 3, 2025 | 72,000.00 | 73,000.00 | 70,800.00 | 71,400.00 | 71,400.00 | 43,426 |
| Apr 2, 2025 | 74,800.00 | 75,000.00 | 72,900.00 | 73,000.00 | 73,000.00 | 29,651 |
| Apr 1, 2025 | 72,000.00 | 74,800.00 | 72,000.00 | 74,300.00 | 74,300.00 | 72,225 |
| Mar 31, 2025 | 70,500.00 | 72,700.00 | 70,500.00 | 71,800.00 | 71,800.00 | 34,601 |
| Mar 28, 2025 | 74,600.00 | 75,000.00 | 71,500.00 | 72,400.00 | 72,400.00 | 85,153 |
| Mar 27, 2025 | 75,300.00 | 77,500.00 | 74,000.00 | 74,600.00 | 74,600.00 | 45,685 |
| Mar 26, 2025 | 75,400.00 | 76,000.00 | 74,000.00 | 75,200.00 | 75,200.00 | 28,217 |
| Mar 25, 2025 | 76,200.00 | 76,300.00 | 74,600.00 | 74,800.00 | 74,800.00 | 46,134 |
| Mar 24, 2025 | 76,400.00 | 77,900.00 | 75,000.00 | 75,200.00 | 75,200.00 | 68,811 |
| Mar 21, 2025 | 76,500.00 | 77,900.00 | 76,000.00 | 76,100.00 | 76,100.00 | 41,210 |
| Mar 20, 2025 | 78,400.00 | 79,500.00 | 76,400.00 | 76,900.00 | 76,900.00 | 67,992 |
| Mar 19, 2025 | 81,400.00 | 81,400.00 | 78,200.00 | 78,400.00 | 78,400.00 | 76,529 |
| Mar 18, 2025 | 80,000.00 | 82,200.00 | 80,000.00 | 81,400.00 | 81,400.00 | 77,891 |
| Mar 17, 2025 | 79,400.00 | 81,600.00 | 75,800.00 | 80,000.00 | 80,000.00 | 148,729 |
| Mar 14, 2025 | 79,800.00 | 81,100.00 | 79,300.00 | 80,100.00 | 80,100.00 | 39,675 |
| Mar 13, 2025 | 79,800.00 | 81,700.00 | 78,800.00 | 80,700.00 | 80,700.00 | 54,159 |
| Mar 12, 2025 | 81,300.00 | 82,300.00 | 80,000.00 | 80,000.00 | 80,000.00 | 29,598 |
| Mar 11, 2025 | 78,300.00 | 82,300.00 | 77,500.00 | 81,300.00 | 81,300.00 | 52,159 |
| Mar 10, 2025 | 83,300.00 | 83,300.00 | 80,000.00 | 80,100.00 | 80,100.00 | 43,862 |
| Mar 7, 2025 | 81,600.00 | 84,100.00 | 80,800.00 | 83,400.00 | 83,400.00 | 27,546 |
| Mar 6, 2025 | 84,200.00 | 85,300.00 | 81,600.00 | 82,100.00 | 82,100.00 | 51,179 |
| Mar 5, 2025 | 82,000.00 | 84,600.00 | 81,500.00 | 84,100.00 | 84,100.00 | 72,970 |
| Mar 4, 2025 | 83,700.00 | 83,700.00 | 79,400.00 | 81,500.00 | 81,500.00 | 87,123 |
| Feb 28, 2025 | 83,500.00 | 86,800.00 | 82,200.00 | 83,700.00 | 83,700.00 | 84,808 |
| Feb 27, 2025 | 86,900.00 | 88,000.00 | 84,600.00 | 85,300.00 | 85,300.00 | 60,613 |
| Feb 26, 2025 | 79,000.00 | 86,100.00 | 78,800.00 | 85,600.00 | 85,600.00 | 155,919 |
| Feb 25, 2025 | 80,200.00 | 80,300.00 | 78,900.00 | 79,600.00 | 79,600.00 | 42,602 |
| Feb 24, 2025 | 79,100.00 | 82,600.00 | 79,000.00 | 81,000.00 | 81,000.00 | 71,469 |
| Feb 21, 2025 | 78,900.00 | 80,900.00 | 75,500.00 | 80,300.00 | 80,300.00 | 82,062 |
| Feb 20, 2025 | 80,400.00 | 81,200.00 | 78,000.00 | 78,200.00 | 78,200.00 | 98,051 |
| Feb 19, 2025 | 81,500.00 | 81,600.00 | 80,000.00 | 80,700.00 | 80,700.00 | 62,990 |
| Feb 18, 2025 | 81,900.00 | 82,300.00 | 79,900.00 | 81,600.00 | 81,600.00 | 63,537 |
| Feb 17, 2025 | 82,700.00 | 84,700.00 | 81,900.00 | 82,200.00 | 82,200.00 | 72,164 |
| Feb 14, 2025 | 81,000.00 | 84,500.00 | 79,700.00 | 82,800.00 | 82,800.00 | 152,255 |
| Feb 13, 2025 | 78,600.00 | 81,500.00 | 77,700.00 | 80,200.00 | 80,200.00 | 98,674 |
| Feb 12, 2025 | 78,500.00 | 80,500.00 | 76,800.00 | 78,100.00 | 78,100.00 | 117,873 |
| Feb 11, 2025 | 80,500.00 | 81,000.00 | 78,000.00 | 79,500.00 | 79,500.00 | 104,600 |
| Feb 10, 2025 | 75,100.00 | 81,200.00 | 74,400.00 | 80,700.00 | 80,700.00 | 277,170 |
| Feb 7, 2025 | 78,600.00 | 78,700.00 | 75,000.00 | 75,700.00 | 75,700.00 | 281,233 |
| Feb 6, 2025 | 81,200.00 | 81,600.00 | 77,300.00 | 78,500.00 | 78,500.00 | 244,020 |
| Feb 5, 2025 | 83,900.00 | 84,400.00 | 79,800.00 | 80,300.00 | 80,300.00 | 143,700 |
| Feb 4, 2025 | 80,800.00 | 84,400.00 | 79,400.00 | 83,100.00 | 83,100.00 | 190,599 |
| Feb 3, 2025 | 79,600.00 | 82,100.00 | 77,900.00 | 79,700.00 | 79,700.00 | 187,417 |
| Jan 31, 2025 | 88,700.00 | 88,900.00 | 78,200.00 | 81,000.00 | 81,000.00 | 583,197 |
| Jan 24, 2025 | 100,800.00 | 107,000.00 | 86,500.00 | 90,500.00 | 90,500.00 | 251,738 |
| Jan 23, 2025 | 101,000.00 | 103,500.00 | 100,000.00 | 101,100.00 | 101,100.00 | 84,076 |
| Jan 22, 2025 | 105,900.00 | 105,900.00 | 100,100.00 | 101,500.00 | 101,500.00 | 106,871 |
| Jan 21, 2025 | 103,100.00 | 107,700.00 | 101,800.00 | 105,100.00 | 105,100.00 | 93,591 |
| Jan 20, 2025 | 104,700.00 | 104,900.00 | 101,800.00 | 103,100.00 | 103,100.00 | 83,278 |
| Jan 17, 2025 | 102,600.00 | 106,700.00 | 102,600.00 | 105,500.00 | 105,500.00 | 100,036 |
| Jan 16, 2025 | 100,000.00 | 105,400.00 | 100,000.00 | 103,700.00 | 103,700.00 | 65,893 |
| Jan 15, 2025 | 101,400.00 | 103,300.00 | 99,600.00 | 100,200.00 | 100,200.00 | 48,926 |
| Jan 14, 2025 | 102,200.00 | 102,700.00 | 98,000.00 | 101,200.00 | 101,200.00 | 74,858 |
| Jan 13, 2025 | 101,500.00 | 104,300.00 | 101,400.00 | 102,200.00 | 102,200.00 | 78,358 |
| Jan 10, 2025 | 102,000.00 | 104,400.00 | 100,100.00 | 102,700.00 | 102,700.00 | 78,762 |
| Jan 9, 2025 | 100,000.00 | 104,000.00 | 96,300.00 | 102,900.00 | 102,900.00 | 200,383 |
| Jan 8, 2025 | 95,900.00 | 97,700.00 | 94,700.00 | 95,300.00 | 95,300.00 | 60,929 |
| Jan 7, 2025 | 100,000.00 | 100,100.00 | 96,400.00 | 96,800.00 | 96,800.00 | 91,434 |
| Jan 6, 2025 | 91,600.00 | 100,000.00 | 90,900.00 | 100,000.00 | 100,000.00 | 271,239 |
| Jan 3, 2025 | 86,600.00 | 90,600.00 | 84,600.00 | 89,000.00 | 89,000.00 | 97,724 |
| Jan 2, 2025 | 86,800.00 | 87,600.00 | 84,100.00 | 86,700.00 | 86,700.00 | 111,703 |
| Dec 30, 2024 | 89,000.00 | 89,900.00 | 86,100.00 | 87,800.00 | 87,800.00 | 79,141 |
| Dec 27, 2024 | 650 Dividend | |||||
| Dec 27, 2024 | 86,500.00 | 90,000.00 | 84,700.00 | 89,000.00 | 89,000.00 | 124,584 |
| Dec 26, 2024 | 86,600.00 | 87,000.00 | 81,500.00 | 86,500.00 | 85,850.00 | 141,181 |
| Dec 24, 2024 | 87,200.00 | 87,200.00 | 85,700.00 | 86,500.00 | 85,850.00 | 31,329 |
| Dec 23, 2024 | 86,500.00 | 87,900.00 | 85,600.00 | 86,800.00 | 86,147.74 | 51,066 |
| Dec 20, 2024 | 86,500.00 | 87,100.00 | 84,800.00 | 86,300.00 | 85,651.50 | 41,181 |
| Dec 19, 2024 | 83,700.00 | 88,100.00 | 82,800.00 | 86,000.00 | 85,353.76 | 89,763 |
| Dec 18, 2024 | 84,100.00 | 86,100.00 | 81,900.00 | 85,300.00 | 84,659.02 | 63,869 |
| Dec 17, 2024 | 85,400.00 | 86,600.00 | 82,600.00 | 83,200.00 | 82,574.80 | 52,391 |
| Dec 16, 2024 | 83,500.00 | 87,500.00 | 83,400.00 | 85,500.00 | 84,857.52 | 75,625 |
| Dec 13, 2024 | 81,800.00 | 82,900.00 | 81,100.00 | 82,100.00 | 81,483.06 | 44,143 |
| Dec 12, 2024 | 82,500.00 | 85,600.00 | 81,200.00 | 83,000.00 | 82,376.30 | 63,895 |
| Dec 11, 2024 | 76,900.00 | 83,100.00 | 75,200.00 | 82,500.00 | 81,880.05 | 141,486 |
| Dec 10, 2024 | 74,900.00 | 79,000.00 | 74,900.00 | 76,600.00 | 76,024.39 | 81,040 |
| Dec 9, 2024 | 74,500.00 | 76,500.00 | 73,500.00 | 74,900.00 | 74,337.16 | 49,184 |
| Dec 6, 2024 | 77,200.00 | 79,000.00 | 74,200.00 | 76,800.00 | 76,222.89 | 114,977 |
| Dec 5, 2024 | 76,900.00 | 78,500.00 | 75,500.00 | 78,400.00 | 77,810.87 | 58,050 |
| Dec 4, 2024 | 76,900.00 | 79,200.00 | 75,600.00 | 76,800.00 | 76,222.89 | 79,314 |
| Dec 3, 2024 | 72,000.00 | 78,800.00 | 71,700.00 | 78,100.00 | 77,513.12 | 129,496 |
| Dec 2, 2024 | 75,400.00 | 75,700.00 | 72,000.00 | 72,200.00 | 71,657.45 | 120,208 |
| Nov 29, 2024 | 79,100.00 | 79,100.00 | 74,800.00 | 75,400.00 | 74,833.41 | 58,735 |
| Nov 28, 2024 | 79,000.00 | 80,500.00 | 77,500.00 | 78,700.00 | 78,108.61 | 43,026 |
| Nov 27, 2024 | 77,200.00 | 79,200.00 | 75,100.00 | 78,100.00 | 77,513.12 | 70,146 |
| Nov 26, 2024 | 79,600.00 | 79,700.00 | 74,800.00 | 77,200.00 | 76,619.88 | 102,989 |
| Nov 25, 2024 | 79,000.00 | 81,600.00 | 74,500.00 | 78,800.00 | 78,207.86 | 168,495 |
| Nov 22, 2024 | 82,000.00 | 82,900.00 | 77,800.00 | 78,700.00 | 78,108.61 | 134,795 |
| Nov 21, 2024 | 83,500.00 | 85,500.00 | 80,700.00 | 81,400.00 | 80,788.32 | 64,803 |
| Nov 20, 2024 | 82,300.00 | 85,500.00 | 80,600.00 | 84,000.00 | 83,368.78 | 90,810 |
| Nov 19, 2024 | 84,800.00 | 84,900.00 | 80,100.00 | 82,300.00 | 81,681.55 | 125,784 |
| Nov 18, 2024 | 89,600.00 | 89,600.00 | 84,600.00 | 84,800.00 | 84,162.77 | 136,930 |
| Nov 15, 2024 | 89,500.00 | 94,300.00 | 88,300.00 | 90,500.00 | 89,819.94 | 169,788 |
| Nov 14, 2024 | 88,900.00 | 92,400.00 | 84,800.00 | 91,000.00 | 90,316.18 | 185,045 |
| Nov 13, 2024 | 91,600.00 | 92,400.00 | 86,000.00 | 87,700.00 | 87,040.98 | 207,774 |
| Nov 12, 2024 | 88,100.00 | 94,200.00 | 84,100.00 | 92,100.00 | 91,407.91 | 220,405 |
| Nov 11, 2024 | 85,000.00 | 88,600.00 | 85,000.00 | 87,200.00 | 86,544.73 | 75,127 |
| Nov 8, 2024 | 87,500.00 | 89,000.00 | 84,900.00 | 85,300.00 | 84,659.02 | 49,245 |
| Nov 7, 2024 | 88,100.00 | 88,400.00 | 85,000.00 | 87,500.00 | 86,842.48 | 44,107 |
| Nov 6, 2024 | 84,100.00 | 90,900.00 | 84,100.00 | 88,100.00 | 87,437.98 | 99,453 |
| Nov 5, 2024 | 86,800.00 | 88,000.00 | 84,100.00 | 85,100.00 | 84,460.52 | 52,076 |
| Nov 4, 2024 | 89,600.00 | 89,800.00 | 82,400.00 | 86,800.00 | 86,147.74 | 122,714 |
| Nov 1, 2024 | 85,100.00 | 89,800.00 | 84,500.00 | 86,500.00 | 85,850.00 | 74,218 |
| Oct 31, 2024 | 84,500.00 | 86,700.00 | 83,000.00 | 86,700.00 | 86,048.49 | 54,148 |
| Oct 30, 2024 | 86,400.00 | 87,000.00 | 84,000.00 | 84,600.00 | 83,964.27 | 49,013 |
| Oct 29, 2024 | 85,800.00 | 88,100.00 | 84,500.00 | 86,100.00 | 85,453.00 | 62,019 |
| Oct 28, 2024 | 90,000.00 | 90,000.00 | 81,100.00 | 86,600.00 | 85,949.25 | 236,665 |
| Oct 25, 2024 | 91,000.00 | 92,600.00 | 89,300.00 | 90,000.00 | 89,323.70 | 61,388 |
| Oct 24, 2024 | 92,100.00 | 93,200.00 | 90,600.00 | 90,600.00 | 89,919.19 | 55,802 |
| Oct 23, 2024 | 87,100.00 | 94,100.00 | 87,100.00 | 92,300.00 | 91,606.41 | 142,685 |
| Oct 22, 2024 | 87,600.00 | 89,500.00 | 86,300.00 | 87,100.00 | 86,445.49 | 58,944 |
| Oct 21, 2024 | 90,200.00 | 90,200.00 | 85,500.00 | 88,800.00 | 88,132.71 | 90,128 |
| Oct 18, 2024 | 89,900.00 | 91,000.00 | 87,000.00 | 88,700.00 | 88,033.47 | 87,719 |
| Oct 17, 2024 | 89,300.00 | 91,900.00 | 89,000.00 | 90,600.00 | 89,919.19 | 110,075 |
| Oct 16, 2024 | 84,900.00 | 89,900.00 | 84,600.00 | 88,800.00 | 88,132.71 | 141,513 |
| Oct 15, 2024 | 80,000.00 | 87,100.00 | 79,200.00 | 85,700.00 | 85,056.01 | 176,425 |
| Oct 14, 2024 | 80,400.00 | 81,500.00 | 78,600.00 | 80,000.00 | 79,398.84 | 63,321 |
| Oct 11, 2024 | 79,400.00 | 82,000.00 | 78,100.00 | 79,800.00 | 79,200.34 | 157,929 |
| Oct 10, 2024 | 70,900.00 | 77,500.00 | 70,000.00 | 76,900.00 | 76,322.14 | 163,528 |
| Oct 8, 2024 | 70,600.00 | 72,000.00 | 70,400.00 | 70,900.00 | 70,367.23 | 27,161 |
| Oct 7, 2024 | 71,100.00 | 72,100.00 | 69,200.00 | 70,600.00 | 70,069.48 | 39,826 |
| Oct 4, 2024 | 72,500.00 | 73,000.00 | 70,100.00 | 71,200.00 | 70,664.97 | 23,345 |
| Oct 2, 2024 | 70,900.00 | 73,200.00 | 70,000.00 | 71,800.00 | 71,260.46 | 38,197 |
| Sep 30, 2024 | 73,400.00 | 73,500.00 | 70,200.00 | 71,100.00 | 70,565.72 | 55,181 |
| Sep 27, 2024 | 71,200.00 | 74,800.00 | 71,200.00 | 72,800.00 | 72,252.95 | 84,626 |
| Sep 26, 2024 | 68,600.00 | 72,500.00 | 68,000.00 | 71,100.00 | 70,565.72 | 50,636 |
| Sep 25, 2024 | 71,100.00 | 72,800.00 | 67,900.00 | 68,600.00 | 68,084.51 | 57,095 |
| Sep 24, 2024 | 71,700.00 | 72,500.00 | 70,200.00 | 70,500.00 | 69,970.23 | 32,900 |
| Sep 23, 2024 | 70,200.00 | 73,400.00 | 70,100.00 | 71,500.00 | 70,962.72 | 55,524 |
| Sep 20, 2024 | 70,500.00 | 71,800.00 | 68,500.00 | 70,100.00 | 69,573.23 | 52,832 |
| Sep 19, 2024 | 69,900.00 | 71,200.00 | 68,400.00 | 69,800.00 | 69,275.49 | 78,991 |
| Sep 13, 2024 | 68,200.00 | 69,600.00 | 66,200.00 | 69,500.00 | 68,977.74 | 73,469 |
| Sep 12, 2024 | 66,500.00 | 69,200.00 | 66,500.00 | 68,200.00 | 67,687.52 | 41,666 |
| Sep 11, 2024 | 65,800.00 | 68,800.00 | 65,800.00 | 67,800.00 | 67,290.52 | 67,722 |
| Sep 10, 2024 | 65,400.00 | 70,400.00 | 65,400.00 | 66,600.00 | 66,099.54 | 75,947 |
| Sep 9, 2024 | 65,000.00 | 66,300.00 | 63,500.00 | 65,900.00 | 65,404.80 | 43,642 |
| Sep 6, 2024 | 62,200.00 | 66,400.00 | 62,200.00 | 65,000.00 | 64,511.56 | 69,033 |
| Sep 5, 2024 | 64,800.00 | 65,000.00 | 61,400.00 | 62,500.00 | 62,030.34 | 75,024 |
| Sep 4, 2024 | 63,400.00 | 66,400.00 | 62,500.00 | 65,000.00 | 64,511.56 | 158,003 |
| Sep 3, 2024 | 70,600.00 | 70,600.00 | 67,100.00 | 67,200.00 | 66,695.02 | 60,040 |
| Sep 2, 2024 | 68,800.00 | 70,400.00 | 68,500.00 | 70,000.00 | 69,473.98 | 35,450 |
| Aug 30, 2024 | 69,000.00 | 69,600.00 | 68,200.00 | 68,800.00 | 68,283.01 | 26,587 |
| Aug 29, 2024 | 67,800.00 | 69,700.00 | 67,200.00 | 69,000.00 | 68,481.50 | 36,976 |
| Aug 28, 2024 | 70,300.00 | 71,500.00 | 66,900.00 | 68,700.00 | 68,183.76 | 180,138 |
| Aug 27, 2024 | 70,700.00 | 71,400.00 | 68,500.00 | 71,400.00 | 70,863.47 | 31,581 |
| Aug 26, 2024 | 69,800.00 | 72,900.00 | 69,300.00 | 70,900.00 | 70,367.23 | 82,007 |
| Aug 23, 2024 | 68,600.00 | 70,100.00 | 67,500.00 | 69,800.00 | 69,275.49 | 80,317 |
| Aug 22, 2024 | 73,000.00 | 73,500.00 | 68,200.00 | 69,500.00 | 68,977.74 | 148,061 |
| Aug 21, 2024 | 71,500.00 | 75,700.00 | 70,600.00 | 73,600.00 | 73,046.94 | 185,205 |
| Aug 20, 2024 | 71,100.00 | 73,000.00 | 70,200.00 | 71,500.00 | 70,962.72 | 83,160 |
| Aug 19, 2024 | 72,100.00 | 74,100.00 | 68,800.00 | 71,900.00 | 71,359.71 | 135,970 |
| Aug 16, 2024 | 65,300.00 | 73,000.00 | 64,800.00 | 72,700.00 | 72,153.70 | 303,891 |
| Aug 14, 2024 | 66,500.00 | 69,100.00 | 63,800.00 | 65,300.00 | 64,809.30 | 170,560 |
| Aug 13, 2024 | 66,000.00 | 68,200.00 | 64,800.00 | 66,900.00 | 66,397.28 | 373,968 |
| Aug 12, 2024 | 57,200.00 | 66,900.00 | 55,300.00 | 66,000.00 | 65,504.04 | 353,055 |
| Aug 9, 2024 | 56,500.00 | 57,300.00 | 55,600.00 | 57,300.00 | 56,869.42 | 35,464 |
| Aug 8, 2024 | 53,500.00 | 56,300.00 | 52,400.00 | 56,100.00 | 55,678.44 | 49,575 |
| Aug 7, 2024 | 54,500.00 | 54,500.00 | 52,800.00 | 53,800.00 | 53,395.72 | 50,290 |
| Aug 6, 2024 | 52,200.00 | 55,600.00 | 52,200.00 | 54,200.00 | 53,792.71 | 50,467 |
| Aug 5, 2024 | 56,000.00 | 56,100.00 | 50,100.00 | 51,700.00 | 51,311.50 | 111,940 |
| Aug 2, 2024 | 58,000.00 | 58,700.00 | 56,000.00 | 56,500.00 | 56,075.43 | 84,946 |
| Aug 1, 2024 | 58,000.00 | 59,900.00 | 57,000.00 | 59,300.00 | 58,854.39 | 57,780 |
| Jul 31, 2024 | 58,800.00 | 59,300.00 | 57,100.00 | 57,400.00 | 56,968.67 | 32,589 |
| Jul 30, 2024 | 58,400.00 | 60,300.00 | 58,200.00 | 58,800.00 | 58,358.15 | 49,395 |
| Jul 29, 2024 | 57,500.00 | 58,800.00 | 57,400.00 | 58,400.00 | 57,961.16 | 45,587 |
| Jul 26, 2024 | 59,800.00 | 60,000.00 | 57,400.00 | 57,400.00 | 56,968.67 | 54,218 |
| Jul 25, 2024 | 61,000.00 | 61,500.00 | 59,100.00 | 59,900.00 | 59,449.88 | 96,029 |
| Jul 24, 2024 | 56,100.00 | 62,600.00 | 56,100.00 | 61,800.00 | 61,335.61 | 193,063 |
| Jul 23, 2024 | 58,200.00 | 58,200.00 | 56,400.00 | 57,200.00 | 56,770.17 | 51,140 |
| Jul 22, 2024 | 57,300.00 | 59,100.00 | 57,100.00 | 58,200.00 | 57,762.66 | 115,339 |
| Jul 19, 2024 | 52,700.00 | 58,000.00 | 51,800.00 | 57,400.00 | 56,968.67 | 200,663 |
| Jul 18, 2024 | 53,300.00 | 53,900.00 | 52,700.00 | 53,400.00 | 52,998.73 | 40,083 |
| Jul 17, 2024 | 53,400.00 | 54,500.00 | 53,000.00 | 53,900.00 | 53,494.97 | 47,138 |
| Jul 16, 2024 | 53,100.00 | 53,900.00 | 52,600.00 | 53,400.00 | 52,998.73 | 29,145 |
| Jul 15, 2024 | 51,400.00 | 53,100.00 | 51,400.00 | 52,600.00 | 52,204.74 | 45,535 |
| Jul 12, 2024 | 52,300.00 | 52,400.00 | 51,100.00 | 51,500.00 | 51,113.00 | 14,874 |
| Jul 11, 2024 | 51,000.00 | 52,500.00 | 50,900.00 | 51,800.00 | 51,410.75 | 35,042 |
| Jul 10, 2024 | 51,100.00 | 51,300.00 | 50,000.00 | 50,900.00 | 50,517.51 | 43,385 |
| Jul 9, 2024 | 52,300.00 | 52,300.00 | 50,900.00 | 51,100.00 | 50,716.01 | 25,724 |
| Jul 8, 2024 | 52,200.00 | 52,600.00 | 51,400.00 | 52,100.00 | 51,708.50 | 14,060 |
| Jul 5, 2024 | 51,100.00 | 52,600.00 | 51,100.00 | 52,200.00 | 51,807.75 | 29,752 |
| Jul 4, 2024 | 50,800.00 | 51,600.00 | 50,400.00 | 51,000.00 | 50,616.76 | 23,361 |
| Jul 3, 2024 | 50,900.00 | 51,400.00 | 50,400.00 | 50,500.00 | 50,120.52 | 22,729 |
| Jul 2, 2024 | 51,200.00 | 51,300.00 | 50,200.00 | 51,200.00 | 50,815.26 | 37,825 |
| Jul 1, 2024 | 51,200.00 | 51,600.00 | 49,750.00 | 51,200.00 | 50,815.26 | 73,573 |
| Jun 28, 2024 | 52,800.00 | 52,800.00 | 50,200.00 | 51,000.00 | 50,616.76 | 86,808 |
| Jun 27, 2024 | 52,400.00 | 53,000.00 | 51,600.00 | 52,800.00 | 52,403.23 | 29,874 |
| Jun 26, 2024 | 53,600.00 | 53,700.00 | 51,900.00 | 52,500.00 | 52,105.49 | 46,804 |
| Jun 25, 2024 | 55,600.00 | 56,400.00 | 53,300.00 | 53,400.00 | 52,998.73 | 30,830 |
| Jun 24, 2024 | 55,500.00 | 56,500.00 | 54,500.00 | 55,800.00 | 55,380.69 | 40,796 |
| Jun 21, 2024 | 57,000.00 | 57,000.00 | 55,200.00 | 56,600.00 | 56,174.68 | 41,931 |
| Jun 20, 2024 | 54,200.00 | 56,900.00 | 53,600.00 | 56,500.00 | 56,075.43 | 105,351 |
| Jun 19, 2024 | 51,500.00 | 55,200.00 | 51,100.00 | 53,900.00 | 53,494.97 | 74,047 |
| Jun 18, 2024 | 53,200.00 | 53,700.00 | 50,900.00 | 51,200.00 | 50,815.26 | 47,736 |
| Jun 17, 2024 | 52,300.00 | 53,200.00 | 51,800.00 | 52,800.00 | 52,403.23 | 29,187 |
| Jun 14, 2024 | 52,700.00 | 53,200.00 | 51,100.00 | 52,300.00 | 51,906.99 | 44,722 |
| Jun 13, 2024 | 52,600.00 | 53,200.00 | 52,100.00 | 52,700.00 | 52,303.99 | 28,998 |
| Jun 12, 2024 | 52,600.00 | 52,700.00 | 51,100.00 | 52,600.00 | 52,204.74 | 67,255 |
| Jun 11, 2024 | 53,700.00 | 54,000.00 | 52,000.00 | 52,300.00 | 51,906.99 | 59,607 |
| Jun 10, 2024 | 53,700.00 | 55,200.00 | 53,400.00 | 53,600.00 | 53,197.22 | 43,105 |
| Jun 7, 2024 | 54,100.00 | 55,200.00 | 53,400.00 | 53,700.00 | 53,296.47 | 29,718 |
| Jun 5, 2024 | 54,200.00 | 54,600.00 | 53,000.00 | 53,600.00 | 53,197.22 | 43,315 |
| Jun 4, 2024 | 53,600.00 | 55,900.00 | 53,600.00 | 54,700.00 | 54,288.96 | 124,040 |
| Jun 3, 2024 | 53,200.00 | 54,400.00 | 52,800.00 | 53,600.00 | 53,197.22 | 72,672 |
| May 31, 2024 | 50,300.00 | 52,900.00 | 50,000.00 | 52,300.00 | 51,906.99 | 85,813 |
| May 30, 2024 | 50,900.00 | 51,800.00 | 50,300.00 | 50,800.00 | 50,418.27 | 70,222 |
| May 29, 2024 | 50,200.00 | 56,500.00 | 50,200.00 | 52,000.00 | 51,609.25 | 414,474 |