KSE - Delayed Quote KRW
Myoung Shin Industrial Co.,Ltd (009900.KS)
8,100.00
-240.00
(-2.88%)
At close: May 2 at 3:30:19 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 | 8,250.00 | 8,340.00 | 8,060.00 | 8,100.00 | 8,100.00 | 106,491 |
| Apr 30, 2025 | 8,280.00 | 8,530.00 | 8,190.00 | 8,340.00 | 8,340.00 | 160,479 |
| Apr 29, 2025 | 8,220.00 | 8,260.00 | 8,130.00 | 8,260.00 | 8,260.00 | 82,645 |
| Apr 28, 2025 | 8,150.00 | 8,250.00 | 8,070.00 | 8,130.00 | 8,130.00 | 59,787 |
| Apr 25, 2025 | 8,090.00 | 8,130.00 | 8,000.00 | 8,120.00 | 8,120.00 | 106,362 |
| Apr 24, 2025 | 8,050.00 | 8,080.00 | 7,960.00 | 8,040.00 | 8,040.00 | 109,644 |
| Apr 23, 2025 | 7,790.00 | 7,890.00 | 7,790.00 | 7,890.00 | 7,890.00 | 137,315 |
| Apr 22, 2025 | 7,730.00 | 7,790.00 | 7,630.00 | 7,710.00 | 7,710.00 | 24,375 |
| Apr 21, 2025 | 7,740.00 | 7,870.00 | 7,670.00 | 7,730.00 | 7,730.00 | 47,211 |
| Apr 18, 2025 | 7,760.00 | 7,790.00 | 7,650.00 | 7,790.00 | 7,790.00 | 46,462 |
| Apr 17, 2025 | 7,550.00 | 7,760.00 | 7,550.00 | 7,700.00 | 7,700.00 | 51,069 |
| Apr 16, 2025 | 7,750.00 | 7,750.00 | 7,610.00 | 7,660.00 | 7,660.00 | 72,231 |
| Apr 15, 2025 | 7,940.00 | 7,990.00 | 7,700.00 | 7,700.00 | 7,700.00 | 182,409 |
| Apr 14, 2025 | 7,380.00 | 7,550.00 | 7,370.00 | 7,530.00 | 7,530.00 | 83,302 |
| Apr 11, 2025 | 7,290.00 | 7,370.00 | 7,180.00 | 7,370.00 | 7,370.00 | 137,447 |
| Apr 10, 2025 | 7,700.00 | 7,700.00 | 7,350.00 | 7,420.00 | 7,420.00 | 152,996 |
| Apr 9, 2025 | 7,200.00 | 7,480.00 | 7,110.00 | 7,240.00 | 7,240.00 | 203,593 |
| Apr 8, 2025 | 7,770.00 | 7,920.00 | 7,450.00 | 7,450.00 | 7,450.00 | 157,253 |
| Apr 7, 2025 | 7,700.00 | 7,910.00 | 7,690.00 | 7,700.00 | 7,700.00 | 179,340 |
| Apr 4, 2025 | 7,760.00 | 8,170.00 | 7,610.00 | 8,120.00 | 8,120.00 | 149,497 |
| Apr 3, 2025 | 8,000.00 | 8,100.00 | 7,850.00 | 7,890.00 | 7,890.00 | 175,033 |
| Apr 2, 2025 | 8,350.00 | 8,450.00 | 8,080.00 | 8,200.00 | 8,200.00 | 150,347 |
| Apr 1, 2025 | 8,320.00 | 8,500.00 | 8,210.00 | 8,370.00 | 8,370.00 | 112,129 |
| Mar 31, 2025 | 150 Dividend | |||||
| Mar 31, 2025 | 8,710.00 | 8,720.00 | 8,370.00 | 8,370.00 | 8,370.00 | 153,092 |
| Mar 28, 2025 | 8,980.00 | 8,980.00 | 8,810.00 | 8,820.00 | 8,670.00 | 155,705 |
| Mar 27, 2025 | 9,100.00 | 9,150.00 | 8,920.00 | 9,000.00 | 8,846.94 | 216,844 |
| Mar 26, 2025 | 9,180.00 | 9,430.00 | 9,150.00 | 9,260.00 | 9,102.52 | 220,736 |
| Mar 25, 2025 | 9,230.00 | 9,750.00 | 9,170.00 | 9,180.00 | 9,023.88 | 860,571 |
| Mar 24, 2025 | 8,860.00 | 9,140.00 | 8,830.00 | 9,010.00 | 8,856.77 | 228,462 |
| Mar 21, 2025 | 8,910.00 | 8,940.00 | 8,680.00 | 8,860.00 | 8,709.32 | 209,554 |
| Mar 20, 2025 | 9,050.00 | 9,080.00 | 8,890.00 | 8,930.00 | 8,778.13 | 172,492 |
| Mar 19, 2025 | 8,900.00 | 9,070.00 | 8,900.00 | 9,030.00 | 8,876.43 | 154,061 |
| Mar 18, 2025 | 8,950.00 | 9,090.00 | 8,940.00 | 9,000.00 | 8,846.94 | 108,639 |
| Mar 17, 2025 | 8,950.00 | 9,010.00 | 8,870.00 | 8,950.00 | 8,797.79 | 137,939 |
| Mar 14, 2025 | 9,010.00 | 9,020.00 | 8,900.00 | 8,940.00 | 8,787.96 | 110,721 |
| Mar 13, 2025 | 8,950.00 | 9,070.00 | 8,930.00 | 9,010.00 | 8,856.77 | 154,633 |
| Mar 12, 2025 | 8,770.00 | 8,950.00 | 8,760.00 | 8,900.00 | 8,748.64 | 105,566 |
| Mar 11, 2025 | 8,730.00 | 8,800.00 | 8,550.00 | 8,760.00 | 8,611.02 | 250,190 |
| Mar 10, 2025 | 8,980.00 | 9,060.00 | 8,860.00 | 8,890.00 | 8,738.81 | 222,466 |
| Mar 7, 2025 | 9,070.00 | 9,130.00 | 8,950.00 | 9,010.00 | 8,856.77 | 228,898 |
| Mar 6, 2025 | 9,260.00 | 9,370.00 | 9,030.00 | 9,070.00 | 8,915.75 | 248,470 |
| Mar 5, 2025 | 9,000.00 | 9,210.00 | 9,000.00 | 9,160.00 | 9,004.22 | 182,820 |
| Mar 4, 2025 | 9,350.00 | 9,350.00 | 9,060.00 | 9,090.00 | 8,935.41 | 242,785 |
| Feb 28, 2025 | 9,680.00 | 9,690.00 | 9,310.00 | 9,310.00 | 9,151.67 | 837,983 |
| Feb 27, 2025 | 9,870.00 | 9,990.00 | 9,760.00 | 9,770.00 | 9,603.84 | 212,132 |
| Feb 26, 2025 | 9,870.00 | 9,920.00 | 9,800.00 | 9,890.00 | 9,721.80 | 211,953 |
| Feb 25, 2025 | 10,050.00 | 10,050.00 | 9,880.00 | 9,890.00 | 9,721.80 | 261,790 |
| Feb 24, 2025 | 9,910.00 | 10,090.00 | 9,810.00 | 10,080.00 | 9,908.57 | 187,735 |
| Feb 21, 2025 | 10,020.00 | 10,170.00 | 9,890.00 | 9,940.00 | 9,770.95 | 418,251 |
| Feb 20, 2025 | 9,800.00 | 10,050.00 | 9,670.00 | 9,930.00 | 9,761.12 | 392,372 |
| Feb 19, 2025 | 9,690.00 | 9,890.00 | 9,640.00 | 9,800.00 | 9,633.33 | 707,404 |
| Feb 18, 2025 | 10,810.00 | 10,830.00 | 9,570.00 | 9,580.00 | 9,417.08 | 1,922,184 |
| Feb 17, 2025 | 10,830.00 | 10,930.00 | 10,760.00 | 10,800.00 | 10,616.33 | 120,638 |
| Feb 14, 2025 | 11,190.00 | 11,190.00 | 10,750.00 | 10,830.00 | 10,645.82 | 218,101 |
| Feb 13, 2025 | 10,710.00 | 11,290.00 | 10,710.00 | 11,220.00 | 11,029.18 | 238,179 |
| Feb 12, 2025 | 10,600.00 | 10,870.00 | 10,500.00 | 10,610.00 | 10,429.56 | 93,252 |
| Feb 11, 2025 | 10,590.00 | 10,730.00 | 10,540.00 | 10,670.00 | 10,488.54 | 76,617 |
| Feb 10, 2025 | 10,580.00 | 10,580.00 | 10,320.00 | 10,530.00 | 10,350.92 | 93,855 |
| Feb 7, 2025 | 10,480.00 | 10,700.00 | 10,460.00 | 10,560.00 | 10,380.41 | 84,161 |
| Feb 6, 2025 | 10,620.00 | 10,730.00 | 10,480.00 | 10,540.00 | 10,360.75 | 92,613 |
| Feb 5, 2025 | 10,540.00 | 10,720.00 | 10,540.00 | 10,600.00 | 10,419.73 | 60,094 |
| Feb 4, 2025 | 10,420.00 | 10,710.00 | 10,420.00 | 10,530.00 | 10,350.92 | 110,059 |
| Feb 3, 2025 | 10,880.00 | 10,880.00 | 10,270.00 | 10,390.00 | 10,213.30 | 169,642 |
| Jan 31, 2025 | 11,110.00 | 11,140.00 | 10,920.00 | 10,920.00 | 10,734.29 | 133,387 |
| Jan 24, 2025 | 11,390.00 | 11,390.00 | 11,120.00 | 11,120.00 | 10,930.88 | 93,614 |
| Jan 23, 2025 | 11,150.00 | 11,640.00 | 10,860.00 | 11,180.00 | 10,989.86 | 108,363 |
| Jan 22, 2025 | 11,120.00 | 11,170.00 | 10,850.00 | 11,120.00 | 10,930.88 | 87,036 |
| Jan 21, 2025 | 11,130.00 | 11,290.00 | 10,910.00 | 11,110.00 | 10,921.05 | 91,541 |
| Jan 20, 2025 | 11,420.00 | 11,450.00 | 11,090.00 | 11,130.00 | 10,940.71 | 83,517 |
| Jan 17, 2025 | 11,300.00 | 11,420.00 | 11,260.00 | 11,320.00 | 11,127.48 | 101,961 |
| Jan 16, 2025 | 11,440.00 | 11,670.00 | 11,300.00 | 11,300.00 | 11,107.82 | 105,033 |
| Jan 15, 2025 | 11,370.00 | 11,400.00 | 11,120.00 | 11,300.00 | 11,107.82 | 185,369 |
| Jan 14, 2025 | 10,770.00 | 11,470.00 | 10,680.00 | 11,450.00 | 11,255.27 | 274,134 |
| Jan 13, 2025 | 10,870.00 | 10,920.00 | 10,670.00 | 10,770.00 | 10,586.84 | 71,973 |
| Jan 10, 2025 | 10,830.00 | 11,030.00 | 10,710.00 | 10,850.00 | 10,665.48 | 140,842 |
| Jan 9, 2025 | 10,750.00 | 11,080.00 | 10,670.00 | 10,670.00 | 10,488.54 | 146,105 |
| Jan 8, 2025 | 10,400.00 | 10,890.00 | 10,400.00 | 10,750.00 | 10,567.18 | 94,537 |
| Jan 7, 2025 | 10,830.00 | 10,870.00 | 10,540.00 | 10,560.00 | 10,380.41 | 106,443 |
| Jan 6, 2025 | 10,560.00 | 10,790.00 | 10,560.00 | 10,740.00 | 10,557.35 | 78,560 |
| Jan 3, 2025 | 10,270.00 | 10,640.00 | 10,270.00 | 10,540.00 | 10,360.75 | 103,649 |
| Jan 2, 2025 | 10,260.00 | 10,350.00 | 10,140.00 | 10,300.00 | 10,124.83 | 74,253 |
| Dec 30, 2024 | 10,450.00 | 10,480.00 | 10,280.00 | 10,310.00 | 10,134.66 | 121,423 |
| Dec 27, 2024 | 10,500.00 | 10,680.00 | 10,370.00 | 10,460.00 | 10,282.11 | 84,828 |
| Dec 26, 2024 | 10,750.00 | 10,920.00 | 10,560.00 | 10,570.00 | 10,390.24 | 106,049 |
| Dec 24, 2024 | 10,770.00 | 10,940.00 | 10,710.00 | 10,720.00 | 10,537.69 | 75,460 |
| Dec 23, 2024 | 10,740.00 | 10,830.00 | 10,630.00 | 10,770.00 | 10,586.84 | 60,564 |
| Dec 20, 2024 | 10,970.00 | 11,020.00 | 10,630.00 | 10,710.00 | 10,527.86 | 92,610 |
| Dec 19, 2024 | 10,920.00 | 11,040.00 | 10,740.00 | 10,960.00 | 10,773.61 | 70,931 |
| Dec 18, 2024 | 11,060.00 | 11,190.00 | 11,040.00 | 11,090.00 | 10,901.39 | 94,673 |
| Dec 17, 2024 | 11,460.00 | 11,550.00 | 11,060.00 | 11,080.00 | 10,891.56 | 156,734 |
| Dec 16, 2024 | 11,190.00 | 11,630.00 | 11,150.00 | 11,310.00 | 11,117.65 | 233,745 |
| Dec 13, 2024 | 10,840.00 | 11,080.00 | 10,680.00 | 11,020.00 | 10,832.58 | 174,720 |
| Dec 12, 2024 | 11,270.00 | 11,460.00 | 10,720.00 | 10,810.00 | 10,626.16 | 847,543 |
| Dec 11, 2024 | 10,960.00 | 11,280.00 | 10,960.00 | 11,200.00 | 11,009.52 | 76,247 |
| Dec 10, 2024 | 10,230.00 | 11,230.00 | 10,230.00 | 11,120.00 | 10,930.88 | 143,704 |
| Dec 9, 2024 | 10,800.00 | 10,800.00 | 10,210.00 | 10,230.00 | 10,056.02 | 208,071 |
| Dec 6, 2024 | 11,050.00 | 11,060.00 | 10,450.00 | 10,930.00 | 10,744.12 | 188,234 |
| Dec 5, 2024 | 11,400.00 | 11,480.00 | 10,980.00 | 11,060.00 | 10,871.90 | 122,233 |
| Dec 4, 2024 | 11,420.00 | 11,760.00 | 11,320.00 | 11,380.00 | 11,186.46 | 133,235 |
| Dec 3, 2024 | 11,660.00 | 11,940.00 | 11,660.00 | 11,860.00 | 11,658.30 | 74,885 |
| Dec 2, 2024 | 11,610.00 | 11,900.00 | 11,510.00 | 11,550.00 | 11,353.57 | 98,897 |
| Nov 29, 2024 | 12,040.00 | 12,050.00 | 11,450.00 | 11,580.00 | 11,383.06 | 127,186 |
| Nov 28, 2024 | 11,890.00 | 12,060.00 | 11,810.00 | 12,010.00 | 11,805.75 | 49,137 |
| Nov 27, 2024 | 12,190.00 | 12,190.00 | 11,810.00 | 11,890.00 | 11,687.79 | 120,856 |
| Nov 26, 2024 | 11,900.00 | 12,260.00 | 11,790.00 | 12,190.00 | 11,982.69 | 164,287 |
| Nov 25, 2024 | 11,510.00 | 12,290.00 | 11,430.00 | 11,970.00 | 11,766.43 | 260,129 |
| Nov 22, 2024 | 11,540.00 | 11,730.00 | 11,250.00 | 11,430.00 | 11,235.61 | 231,114 |
| Nov 21, 2024 | 11,800.00 | 11,890.00 | 11,590.00 | 11,600.00 | 11,402.72 | 104,198 |
| Nov 20, 2024 | 11,900.00 | 12,230.00 | 11,670.00 | 11,800.00 | 11,599.32 | 141,104 |
| Nov 19, 2024 | 12,310.00 | 12,540.00 | 11,820.00 | 11,910.00 | 11,707.45 | 135,086 |
| Nov 18, 2024 | 11,140.00 | 12,460.00 | 11,000.00 | 12,200.00 | 11,992.52 | 397,473 |
| Nov 15, 2024 | 11,370.00 | 11,410.00 | 10,770.00 | 11,180.00 | 10,989.86 | 312,779 |
| Nov 14, 2024 | 13,130.00 | 13,250.00 | 11,460.00 | 11,460.00 | 11,265.10 | 684,811 |
| Nov 13, 2024 | 13,670.00 | 13,700.00 | 13,060.00 | 13,060.00 | 12,837.89 | 258,865 |
| Nov 12, 2024 | 13,890.00 | 14,170.00 | 13,560.00 | 13,890.00 | 13,653.78 | 254,514 |
| Nov 11, 2024 | 14,310.00 | 14,450.00 | 13,500.00 | 13,890.00 | 13,653.78 | 228,225 |
| Nov 8, 2024 | 14,470.00 | 14,560.00 | 14,070.00 | 14,200.00 | 13,958.50 | 236,082 |
| Nov 7, 2024 | 14,700.00 | 14,700.00 | 13,830.00 | 14,350.00 | 14,105.95 | 581,548 |
| Nov 6, 2024 | 13,930.00 | 14,320.00 | 13,640.00 | 14,260.00 | 14,017.48 | 396,662 |
| Nov 5, 2024 | 13,430.00 | 13,990.00 | 13,290.00 | 13,860.00 | 13,624.29 | 246,840 |
| Nov 4, 2024 | 13,320.00 | 13,600.00 | 13,100.00 | 13,600.00 | 13,368.71 | 159,332 |
| Nov 1, 2024 | 13,590.00 | 13,610.00 | 13,300.00 | 13,390.00 | 13,162.28 | 132,360 |
| Oct 31, 2024 | 12,990.00 | 13,600.00 | 12,900.00 | 13,590.00 | 13,358.88 | 287,810 |
| Oct 30, 2024 | 12,980.00 | 13,070.00 | 12,880.00 | 13,000.00 | 12,778.91 | 73,991 |
| Oct 29, 2024 | 13,240.00 | 13,330.00 | 12,930.00 | 13,060.00 | 12,837.89 | 108,017 |
| Oct 28, 2024 | 13,080.00 | 13,400.00 | 12,910.00 | 13,340.00 | 13,113.13 | 253,116 |
| Oct 25, 2024 | 12,520.00 | 13,380.00 | 12,240.00 | 12,940.00 | 12,719.93 | 825,528 |
| Oct 24, 2024 | 12,150.00 | 12,370.00 | 11,820.00 | 12,020.00 | 11,815.58 | 210,778 |
| Oct 23, 2024 | 11,700.00 | 11,840.00 | 11,570.00 | 11,760.00 | 11,560.00 | 58,942 |
| Oct 22, 2024 | 12,000.00 | 12,110.00 | 11,710.00 | 11,710.00 | 11,510.85 | 70,443 |
| Oct 21, 2024 | 12,050.00 | 12,370.00 | 12,050.00 | 12,110.00 | 11,904.05 | 54,286 |
| Oct 18, 2024 | 12,130.00 | 12,250.00 | 11,940.00 | 12,130.00 | 11,923.71 | 54,029 |
| Oct 17, 2024 | 12,410.00 | 12,410.00 | 12,110.00 | 12,130.00 | 11,923.71 | 64,358 |
| Oct 16, 2024 | 12,270.00 | 12,500.00 | 12,140.00 | 12,320.00 | 12,110.48 | 64,437 |
| Oct 15, 2024 | 12,590.00 | 12,720.00 | 12,370.00 | 12,420.00 | 12,208.78 | 48,440 |
| Oct 14, 2024 | 12,510.00 | 12,680.00 | 12,370.00 | 12,630.00 | 12,415.20 | 55,421 |
| Oct 11, 2024 | 12,650.00 | 12,950.00 | 12,560.00 | 12,630.00 | 12,415.20 | 78,907 |
| Oct 10, 2024 | 12,990.00 | 12,990.00 | 12,580.00 | 12,650.00 | 12,434.86 | 63,120 |
| Oct 8, 2024 | 12,800.00 | 12,930.00 | 12,640.00 | 12,810.00 | 12,592.14 | 65,104 |
| Oct 7, 2024 | 12,770.00 | 13,120.00 | 12,770.00 | 12,930.00 | 12,710.10 | 88,758 |
| Oct 4, 2024 | 13,120.00 | 13,160.00 | 12,680.00 | 12,700.00 | 12,484.01 | 118,260 |
| Oct 2, 2024 | 13,000.00 | 13,460.00 | 12,780.00 | 13,290.00 | 13,063.98 | 133,700 |
| Sep 30, 2024 | 13,480.00 | 13,480.00 | 12,970.00 | 13,020.00 | 12,798.57 | 93,221 |
| Sep 27, 2024 | 13,430.00 | 13,430.00 | 13,170.00 | 13,230.00 | 13,005.00 | 95,876 |
| Sep 26, 2024 | 12,750.00 | 13,440.00 | 12,750.00 | 13,430.00 | 13,201.60 | 270,469 |
| Sep 25, 2024 | 13,050.00 | 13,160.00 | 12,750.00 | 12,750.00 | 12,533.16 | 121,662 |
| Sep 24, 2024 | 12,560.00 | 12,970.00 | 12,510.00 | 12,970.00 | 12,749.42 | 238,016 |
| Sep 23, 2024 | 12,040.00 | 12,460.00 | 11,980.00 | 12,400.00 | 12,189.12 | 105,145 |
| Sep 20, 2024 | 12,120.00 | 12,500.00 | 12,070.00 | 12,170.00 | 11,963.03 | 232,514 |
| Sep 19, 2024 | 12,200.00 | 12,200.00 | 11,720.00 | 11,960.00 | 11,756.60 | 115,691 |
| Sep 13, 2024 | 11,880.00 | 12,120.00 | 11,820.00 | 12,090.00 | 11,884.39 | 137,768 |
| Sep 12, 2024 | 11,160.00 | 11,880.00 | 11,160.00 | 11,880.00 | 11,677.96 | 252,410 |
| Sep 11, 2024 | 11,120.00 | 11,210.00 | 11,080.00 | 11,150.00 | 10,960.37 | 45,488 |
| Sep 10, 2024 | 11,680.00 | 11,680.00 | 11,060.00 | 11,110.00 | 10,921.05 | 89,872 |
| Sep 9, 2024 | 10,980.00 | 11,590.00 | 10,930.00 | 11,560.00 | 11,363.40 | 118,967 |
| Sep 6, 2024 | 11,290.00 | 11,440.00 | 10,850.00 | 11,230.00 | 11,039.01 | 166,694 |
| Sep 5, 2024 | 10,760.00 | 11,320.00 | 10,760.00 | 11,070.00 | 10,881.73 | 139,412 |
| Sep 4, 2024 | 11,000.00 | 11,190.00 | 10,730.00 | 10,730.00 | 10,547.52 | 185,933 |
| Sep 3, 2024 | 11,350.00 | 11,490.00 | 11,270.00 | 11,330.00 | 11,137.31 | 76,324 |
| Sep 2, 2024 | 11,600.00 | 11,640.00 | 11,360.00 | 11,370.00 | 11,176.63 | 111,159 |
| Aug 30, 2024 | 11,620.00 | 11,750.00 | 11,540.00 | 11,620.00 | 11,422.38 | 89,258 |
| Aug 29, 2024 | 11,600.00 | 11,760.00 | 11,530.00 | 11,610.00 | 11,412.55 | 77,888 |
| Aug 28, 2024 | 11,730.00 | 11,900.00 | 11,380.00 | 11,700.00 | 11,501.02 | 68,300 |
| Aug 27, 2024 | 11,740.00 | 11,820.00 | 11,590.00 | 11,730.00 | 11,530.51 | 55,380 |
| Aug 26, 2024 | 11,910.00 | 11,910.00 | 11,650.00 | 11,760.00 | 11,560.00 | 49,995 |
| Aug 23, 2024 | 11,590.00 | 11,880.00 | 11,590.00 | 11,800.00 | 11,599.32 | 82,941 |
| Aug 22, 2024 | 12,190.00 | 12,190.00 | 11,650.00 | 11,780.00 | 11,579.66 | 110,702 |
| Aug 21, 2024 | 12,270.00 | 12,360.00 | 12,060.00 | 12,110.00 | 11,904.05 | 77,172 |
| Aug 20, 2024 | 12,210.00 | 12,290.00 | 12,060.00 | 12,240.00 | 12,031.84 | 67,472 |
| Aug 19, 2024 | 12,060.00 | 12,200.00 | 11,980.00 | 12,100.00 | 11,894.22 | 74,615 |
| Aug 16, 2024 | 12,440.00 | 12,500.00 | 12,100.00 | 12,100.00 | 11,894.22 | 93,682 |
| Aug 14, 2024 | 12,020.00 | 12,280.00 | 12,020.00 | 12,250.00 | 12,041.67 | 71,710 |
| Aug 13, 2024 | 12,010.00 | 12,140.00 | 11,880.00 | 11,900.00 | 11,697.62 | 58,652 |
| Aug 12, 2024 | 11,570.00 | 12,030.00 | 11,570.00 | 12,020.00 | 11,815.58 | 95,227 |
| Aug 9, 2024 | 11,450.00 | 11,600.00 | 11,420.00 | 11,560.00 | 11,363.40 | 81,893 |
| Aug 8, 2024 | 11,110.00 | 11,410.00 | 11,090.00 | 11,340.00 | 11,147.14 | 106,377 |
| Aug 7, 2024 | 11,220.00 | 11,640.00 | 11,210.00 | 11,430.00 | 11,235.61 | 109,044 |
| Aug 6, 2024 | 10,400.00 | 11,640.00 | 10,400.00 | 11,410.00 | 11,215.95 | 296,106 |
| Aug 5, 2024 | 12,600.00 | 12,640.00 | 10,500.00 | 10,770.00 | 10,586.84 | 505,436 |
| Aug 2, 2024 | 13,070.00 | 13,080.00 | 12,800.00 | 12,800.00 | 12,582.31 | 187,853 |
| Aug 1, 2024 | 13,090.00 | 13,290.00 | 13,090.00 | 13,200.00 | 12,975.51 | 64,758 |
| Jul 31, 2024 | 13,180.00 | 13,180.00 | 13,070.00 | 13,080.00 | 12,857.55 | 81,046 |
| Jul 30, 2024 | 13,340.00 | 13,340.00 | 13,140.00 | 13,140.00 | 12,916.53 | 85,405 |
| Jul 29, 2024 | 13,240.00 | 13,290.00 | 13,170.00 | 13,190.00 | 12,965.68 | 69,053 |
| Jul 26, 2024 | 13,180.00 | 13,300.00 | 13,110.00 | 13,200.00 | 12,975.51 | 93,759 |
| Jul 25, 2024 | 13,500.00 | 13,650.00 | 13,100.00 | 13,180.00 | 12,955.85 | 172,032 |
| Jul 24, 2024 | 13,790.00 | 13,840.00 | 13,600.00 | 13,670.00 | 13,437.52 | 94,385 |
| Jul 23, 2024 | 13,930.00 | 14,080.00 | 13,800.00 | 13,800.00 | 13,565.31 | 81,816 |
| Jul 22, 2024 | 14,150.00 | 14,150.00 | 13,800.00 | 13,800.00 | 13,565.31 | 172,307 |
| Jul 19, 2024 | 14,370.00 | 14,370.00 | 14,070.00 | 14,150.00 | 13,909.35 | 94,706 |
| Jul 18, 2024 | 14,200.00 | 14,460.00 | 14,110.00 | 14,430.00 | 14,184.59 | 207,830 |
| Jul 17, 2024 | 14,330.00 | 14,330.00 | 14,180.00 | 14,240.00 | 13,997.82 | 88,780 |
| Jul 16, 2024 | 14,210.00 | 14,410.00 | 14,180.00 | 14,190.00 | 13,948.67 | 96,168 |
| Jul 15, 2024 | 14,440.00 | 14,450.00 | 14,270.00 | 14,300.00 | 14,056.80 | 106,307 |
| Jul 12, 2024 | 14,250.00 | 14,400.00 | 14,220.00 | 14,300.00 | 14,056.80 | 89,144 |
| Jul 11, 2024 | 14,770.00 | 14,770.00 | 14,270.00 | 14,330.00 | 14,086.29 | 208,840 |
| Jul 10, 2024 | 14,560.00 | 14,820.00 | 14,480.00 | 14,630.00 | 14,381.19 | 117,117 |
| Jul 9, 2024 | 14,800.00 | 14,800.00 | 14,470.00 | 14,560.00 | 14,312.38 | 170,449 |
| Jul 8, 2024 | 14,910.00 | 14,980.00 | 14,650.00 | 14,700.00 | 14,450.00 | 152,486 |
| Jul 5, 2024 | 15,170.00 | 15,170.00 | 14,850.00 | 14,900.00 | 14,646.60 | 193,807 |
| Jul 4, 2024 | 14,870.00 | 15,230.00 | 14,780.00 | 15,170.00 | 14,912.01 | 388,631 |
| Jul 3, 2024 | 14,900.00 | 15,400.00 | 14,630.00 | 14,690.00 | 14,440.17 | 852,361 |
| Jul 2, 2024 | 14,250.00 | 14,620.00 | 13,970.00 | 14,390.00 | 14,145.27 | 257,223 |
| Jul 1, 2024 | 14,320.00 | 14,370.00 | 14,160.00 | 14,240.00 | 13,997.82 | 80,490 |
| Jun 28, 2024 | 14,040.00 | 14,150.00 | 14,020.00 | 14,150.00 | 13,909.35 | 83,944 |
| Jun 27, 2024 | 14,100.00 | 14,100.00 | 13,960.00 | 13,960.00 | 13,722.58 | 113,518 |
| Jun 26, 2024 | 14,020.00 | 14,240.00 | 14,020.00 | 14,090.00 | 13,850.37 | 94,555 |
| Jun 25, 2024 | 14,180.00 | 14,220.00 | 13,900.00 | 14,070.00 | 13,830.71 | 158,809 |
| Jun 24, 2024 | 14,300.00 | 14,320.00 | 14,070.00 | 14,070.00 | 13,830.71 | 154,902 |
| Jun 21, 2024 | 14,430.00 | 14,520.00 | 14,260.00 | 14,300.00 | 14,056.80 | 143,912 |
| Jun 20, 2024 | 14,820.00 | 14,870.00 | 14,510.00 | 14,530.00 | 14,282.89 | 166,541 |
| Jun 19, 2024 | 14,990.00 | 15,080.00 | 14,720.00 | 14,830.00 | 14,577.79 | 170,975 |
| Jun 18, 2024 | 15,340.00 | 15,400.00 | 14,880.00 | 14,940.00 | 14,685.92 | 219,875 |
| Jun 17, 2024 | 14,970.00 | 15,330.00 | 14,950.00 | 15,170.00 | 14,912.01 | 268,726 |
| Jun 14, 2024 | 15,440.00 | 15,440.00 | 14,880.00 | 14,970.00 | 14,715.41 | 363,869 |
| Jun 13, 2024 | 15,010.00 | 15,600.00 | 14,910.00 | 15,460.00 | 15,197.07 | 699,244 |
| Jun 12, 2024 | 14,800.00 | 15,180.00 | 14,730.00 | 14,940.00 | 14,685.92 | 166,308 |
| Jun 11, 2024 | 14,600.00 | 14,870.00 | 14,600.00 | 14,800.00 | 14,548.30 | 81,166 |
| Jun 10, 2024 | 14,620.00 | 14,850.00 | 14,500.00 | 14,690.00 | 14,440.17 | 82,197 |
| Jun 7, 2024 | 14,500.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,450.00 | 93,702 |
| Jun 5, 2024 | 14,420.00 | 14,680.00 | 14,420.00 | 14,500.00 | 14,253.40 | 77,141 |
| Jun 4, 2024 | 14,650.00 | 14,740.00 | 14,420.00 | 14,420.00 | 14,174.76 | 72,821 |
| Jun 3, 2024 | 14,750.00 | 14,900.00 | 14,640.00 | 14,730.00 | 14,479.49 | 73,700 |
| May 31, 2024 | 14,150.00 | 14,840.00 | 14,150.00 | 14,830.00 | 14,577.79 | 199,421 |
| May 30, 2024 | 14,500.00 | 14,510.00 | 14,150.00 | 14,150.00 | 13,909.35 | 185,014 |
| May 29, 2024 | 14,840.00 | 14,880.00 | 14,640.00 | 14,650.00 | 14,400.85 | 95,720 |
| May 28, 2024 | 14,680.00 | 14,980.00 | 14,670.00 | 14,830.00 | 14,577.79 | 103,732 |
| May 27, 2024 | 14,620.00 | 14,830.00 | 14,430.00 | 14,720.00 | 14,469.66 | 120,189 |
| May 24, 2024 | 14,940.00 | 15,040.00 | 14,630.00 | 14,630.00 | 14,381.19 | 180,344 |
| May 23, 2024 | 15,210.00 | 15,210.00 | 14,900.00 | 15,150.00 | 14,892.35 | 163,850 |
| May 22, 2024 | 15,150.00 | 15,440.00 | 15,000.00 | 15,220.00 | 14,961.16 | 425,232 |
| May 21, 2024 | 14,880.00 | 14,970.00 | 14,770.00 | 14,800.00 | 14,548.30 | 111,801 |
| May 20, 2024 | 14,830.00 | 15,090.00 | 14,830.00 | 14,970.00 | 14,715.41 | 138,741 |
| May 17, 2024 | 14,970.00 | 15,060.00 | 14,800.00 | 14,820.00 | 14,567.96 | 111,920 |
| May 16, 2024 | 15,090.00 | 15,200.00 | 14,940.00 | 14,970.00 | 14,715.41 | 119,837 |
| May 14, 2024 | 15,050.00 | 15,210.00 | 14,940.00 | 15,010.00 | 14,754.73 | 86,993 |
| May 13, 2024 | 15,140.00 | 15,150.00 | 14,910.00 | 15,050.00 | 14,794.05 | 137,892 |
| May 10, 2024 | 15,060.00 | 15,120.00 | 14,920.00 | 15,100.00 | 14,843.20 | 90,530 |
| May 9, 2024 | 15,150.00 | 15,190.00 | 14,930.00 | 14,930.00 | 14,676.09 | 117,985 |
| May 8, 2024 | 15,010.00 | 15,200.00 | 14,930.00 | 15,150.00 | 14,892.35 | 144,890 |
| May 7, 2024 | 15,100.00 | 15,130.00 | 14,950.00 | 15,010.00 | 14,754.73 | 129,750 |
| May 3, 2024 | 14,820.00 | 14,980.00 | 14,820.00 | 14,940.00 | 14,685.92 | 123,478 |
| May 2, 2024 | 14,590.00 | 14,880.00 | 14,590.00 | 14,730.00 | 14,479.49 | 105,694 |