KSE - Delayed Quote KRW
Hd Hyundai Mipo Co.,Ltd. (010620.KS)
163,500.00
+5,000.00
+(3.15%)
At close: April 25 at 3:30:26 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 25, 2025 | 158,600.00 | 164,700.00 | 158,500.00 | 163,500.00 | 163,500.00 | 743,766 |
| Apr 24, 2025 | 137,300.00 | 158,500.00 | 136,200.00 | 158,500.00 | 158,500.00 | 1,731,192 |
| Apr 23, 2025 | 135,000.00 | 139,100.00 | 132,100.00 | 137,700.00 | 137,700.00 | 387,758 |
| Apr 22, 2025 | 128,000.00 | 134,500.00 | 128,000.00 | 133,600.00 | 133,600.00 | 326,287 |
| Apr 21, 2025 | 131,400.00 | 132,000.00 | 126,000.00 | 130,000.00 | 130,000.00 | 485,705 |
| Apr 18, 2025 | 137,600.00 | 137,900.00 | 130,800.00 | 134,200.00 | 134,200.00 | 290,761 |
| Apr 17, 2025 | 132,900.00 | 135,500.00 | 131,100.00 | 135,000.00 | 135,000.00 | 305,130 |
| Apr 16, 2025 | 132,700.00 | 134,300.00 | 130,800.00 | 131,900.00 | 131,900.00 | 277,192 |
| Apr 15, 2025 | 131,000.00 | 133,800.00 | 130,400.00 | 133,300.00 | 133,300.00 | 234,847 |
| Apr 14, 2025 | 133,600.00 | 133,600.00 | 129,100.00 | 132,100.00 | 132,100.00 | 493,164 |
| Apr 11, 2025 | 125,200.00 | 129,900.00 | 125,000.00 | 129,500.00 | 129,500.00 | 537,715 |
| Apr 10, 2025 | 122,000.00 | 124,100.00 | 119,700.00 | 123,200.00 | 123,200.00 | 524,429 |
| Apr 9, 2025 | 121,700.00 | 122,000.00 | 114,500.00 | 115,900.00 | 115,900.00 | 447,795 |
| Apr 8, 2025 | 115,100.00 | 119,100.00 | 113,900.00 | 118,200.00 | 118,200.00 | 366,130 |
| Apr 7, 2025 | 112,100.00 | 113,000.00 | 108,800.00 | 110,800.00 | 110,800.00 | 388,142 |
| Apr 4, 2025 | 116,300.00 | 120,300.00 | 114,100.00 | 116,100.00 | 116,100.00 | 455,586 |
| Apr 3, 2025 | 113,000.00 | 118,500.00 | 112,900.00 | 117,400.00 | 117,400.00 | 403,846 |
| Apr 2, 2025 | 115,000.00 | 118,200.00 | 112,600.00 | 115,700.00 | 115,700.00 | 532,266 |
| Apr 1, 2025 | 107,300.00 | 114,300.00 | 107,300.00 | 113,900.00 | 113,900.00 | 724,379 |
| Mar 31, 2025 | 99,500.00 | 107,400.00 | 99,500.00 | 105,400.00 | 105,400.00 | 438,295 |
| Mar 28, 2025 | 100,700.00 | 102,300.00 | 99,500.00 | 102,000.00 | 102,000.00 | 202,765 |
| Mar 27, 2025 | 104,400.00 | 105,000.00 | 100,500.00 | 100,700.00 | 100,700.00 | 219,198 |
| Mar 26, 2025 | 103,000.00 | 104,700.00 | 101,000.00 | 104,600.00 | 104,600.00 | 281,504 |
| Mar 25, 2025 | 104,500.00 | 105,300.00 | 102,800.00 | 103,200.00 | 103,200.00 | 192,769 |
| Mar 24, 2025 | 106,500.00 | 107,000.00 | 102,900.00 | 105,200.00 | 105,200.00 | 173,608 |
| Mar 21, 2025 | 104,400.00 | 107,200.00 | 103,100.00 | 106,800.00 | 106,800.00 | 240,141 |
| Mar 20, 2025 | 107,600.00 | 107,900.00 | 103,900.00 | 105,200.00 | 105,200.00 | 243,984 |
| Mar 19, 2025 | 108,800.00 | 109,250.00 | 106,000.00 | 107,500.00 | 107,500.00 | 255,026 |
| Mar 18, 2025 | 108,000.00 | 109,600.00 | 106,400.00 | 108,500.00 | 108,500.00 | 267,078 |
| Mar 17, 2025 | 104,500.00 | 109,200.00 | 103,100.00 | 108,000.00 | 108,000.00 | 399,117 |
| Mar 14, 2025 | 104,800.00 | 106,100.00 | 103,100.00 | 103,700.00 | 103,700.00 | 166,092 |
| Mar 13, 2025 | 103,800.00 | 106,500.00 | 103,500.00 | 105,000.00 | 105,000.00 | 356,840 |
| Mar 12, 2025 | 102,700.00 | 108,600.00 | 102,000.00 | 102,600.00 | 102,600.00 | 515,525 |
| Mar 11, 2025 | 105,500.00 | 105,600.00 | 101,100.00 | 101,900.00 | 101,900.00 | 486,797 |
| Mar 10, 2025 | 109,200.00 | 110,600.00 | 106,600.00 | 108,400.00 | 108,400.00 | 230,725 |
| Mar 7, 2025 | 112,000.00 | 112,800.00 | 110,000.00 | 110,300.00 | 110,300.00 | 227,436 |
| Mar 6, 2025 | 114,200.00 | 115,300.00 | 112,000.00 | 112,000.00 | 112,000.00 | 299,914 |
| Mar 5, 2025 | 107,500.00 | 115,400.00 | 106,000.00 | 114,100.00 | 114,100.00 | 893,407 |
| Mar 4, 2025 | 106,000.00 | 109,300.00 | 105,700.00 | 108,600.00 | 108,600.00 | 428,221 |
| Feb 28, 2025 | 105,000.00 | 107,300.00 | 104,100.00 | 105,000.00 | 105,000.00 | 326,814 |
| Feb 27, 2025 | 710 Dividend | |||||
| Feb 27, 2025 | 109,000.00 | 109,000.00 | 105,300.00 | 107,100.00 | 107,100.00 | 452,963 |
| Feb 26, 2025 | 113,300.00 | 114,300.00 | 108,300.00 | 108,800.00 | 108,090.00 | 428,104 |
| Feb 25, 2025 | 109,800.00 | 113,200.00 | 108,000.00 | 112,300.00 | 111,567.16 | 400,007 |
| Feb 24, 2025 | 111,200.00 | 114,400.00 | 108,800.00 | 109,700.00 | 108,984.13 | 681,518 |
| Feb 21, 2025 | 105,500.00 | 108,800.00 | 105,100.00 | 108,100.00 | 107,394.56 | 403,112 |
| Feb 20, 2025 | 116,400.00 | 116,400.00 | 107,800.00 | 107,900.00 | 107,195.87 | 929,210 |
| Feb 19, 2025 | 112,000.00 | 119,400.00 | 111,900.00 | 116,500.00 | 115,739.75 | 1,091,800 |
| Feb 18, 2025 | 111,000.00 | 112,900.00 | 108,400.00 | 111,800.00 | 111,070.42 | 428,870 |
| Feb 17, 2025 | 109,400.00 | 112,400.00 | 108,700.00 | 110,800.00 | 110,076.95 | 373,673 |
| Feb 14, 2025 | 113,800.00 | 114,500.00 | 108,000.00 | 109,600.00 | 108,884.77 | 722,484 |
| Feb 13, 2025 | 113,100.00 | 115,700.00 | 111,300.00 | 113,800.00 | 113,057.37 | 886,057 |
| Feb 12, 2025 | 109,400.00 | 113,400.00 | 108,500.00 | 111,300.00 | 110,573.68 | 1,153,198 |
| Feb 11, 2025 | 108,500.00 | 110,400.00 | 107,000.00 | 108,800.00 | 108,090.00 | 580,014 |
| Feb 10, 2025 | 109,900.00 | 112,000.00 | 107,500.00 | 108,400.00 | 107,692.61 | 704,570 |
| Feb 7, 2025 | 116,700.00 | 117,500.00 | 109,100.00 | 111,200.00 | 110,474.34 | 1,196,210 |
| Feb 6, 2025 | 125,800.00 | 126,500.00 | 115,000.00 | 115,600.00 | 114,845.63 | 1,262,929 |
| Feb 5, 2025 | 129,200.00 | 129,500.00 | 124,700.00 | 125,600.00 | 124,780.37 | 333,322 |
| Feb 4, 2025 | 127,500.00 | 129,500.00 | 125,600.00 | 128,700.00 | 127,860.13 | 388,577 |
| Feb 3, 2025 | 123,500.00 | 127,600.00 | 122,200.00 | 126,000.00 | 125,177.76 | 371,507 |
| Jan 31, 2025 | 126,000.00 | 128,900.00 | 123,700.00 | 124,400.00 | 123,588.20 | 356,918 |
| Jan 24, 2025 | 125,200.00 | 127,400.00 | 123,100.00 | 125,000.00 | 124,184.28 | 507,574 |
| Jan 23, 2025 | 133,700.00 | 134,000.00 | 124,600.00 | 124,700.00 | 123,886.24 | 1,158,017 |
| Jan 22, 2025 | 141,800.00 | 141,800.00 | 134,700.00 | 135,000.00 | 134,119.02 | 735,210 |
| Jan 21, 2025 | 132,000.00 | 144,300.00 | 130,700.00 | 141,800.00 | 140,874.64 | 1,427,239 |
| Jan 20, 2025 | 128,900.00 | 131,500.00 | 126,300.00 | 129,300.00 | 128,456.22 | 315,477 |
| Jan 17, 2025 | 131,600.00 | 131,600.00 | 127,800.00 | 128,300.00 | 127,462.74 | 478,258 |
| Jan 16, 2025 | 137,000.00 | 137,000.00 | 131,500.00 | 132,000.00 | 131,138.59 | 585,870 |
| Jan 15, 2025 | 132,900.00 | 137,800.00 | 130,900.00 | 137,000.00 | 136,105.97 | 545,418 |
| Jan 14, 2025 | 134,900.00 | 136,400.00 | 130,700.00 | 131,500.00 | 130,641.86 | 419,403 |
| Jan 13, 2025 | 139,000.00 | 139,000.00 | 131,200.00 | 134,200.00 | 133,324.25 | 396,895 |
| Jan 10, 2025 | 138,300.00 | 140,000.00 | 135,400.00 | 138,700.00 | 137,794.88 | 256,112 |
| Jan 9, 2025 | 135,700.00 | 142,000.00 | 133,300.00 | 138,700.00 | 137,794.88 | 466,697 |
| Jan 8, 2025 | 133,000.00 | 136,300.00 | 130,800.00 | 135,400.00 | 134,516.41 | 368,616 |
| Jan 7, 2025 | 131,400.00 | 134,200.00 | 128,900.00 | 131,900.00 | 131,039.25 | 420,695 |
| Jan 6, 2025 | 128,000.00 | 129,900.00 | 123,900.00 | 129,100.00 | 128,257.52 | 399,991 |
| Jan 3, 2025 | 134,500.00 | 136,400.00 | 126,100.00 | 127,900.00 | 127,065.36 | 832,654 |
| Jan 2, 2025 | 135,100.00 | 137,500.00 | 133,500.00 | 134,500.00 | 133,622.28 | 267,600 |
| Dec 30, 2024 | 134,500.00 | 135,600.00 | 131,000.00 | 134,200.00 | 133,324.25 | 201,070 |
| Dec 27, 2024 | 135,600.00 | 136,700.00 | 133,000.00 | 135,000.00 | 134,119.02 | 217,820 |
| Dec 26, 2024 | 135,400.00 | 138,300.00 | 134,200.00 | 135,600.00 | 134,715.11 | 453,301 |
| Dec 24, 2024 | 139,700.00 | 140,100.00 | 131,400.00 | 133,800.00 | 132,926.86 | 480,080 |
| Dec 23, 2024 | 138,900.00 | 142,500.00 | 136,800.00 | 138,800.00 | 137,894.22 | 314,599 |
| Dec 20, 2024 | 137,300.00 | 141,000.00 | 136,500.00 | 138,900.00 | 137,993.58 | 261,640 |
| Dec 19, 2024 | 131,200.00 | 140,600.00 | 131,000.00 | 138,500.00 | 137,596.19 | 350,884 |
| Dec 18, 2024 | 136,100.00 | 140,000.00 | 133,500.00 | 135,200.00 | 134,317.72 | 362,498 |
| Dec 17, 2024 | 135,300.00 | 138,800.00 | 133,500.00 | 137,700.00 | 136,801.41 | 289,901 |
| Dec 16, 2024 | 137,400.00 | 137,600.00 | 133,000.00 | 135,300.00 | 134,417.06 | 281,290 |
| Dec 13, 2024 | 135,000.00 | 137,200.00 | 133,600.00 | 136,300.00 | 135,410.55 | 417,240 |
| Dec 12, 2024 | 134,400.00 | 137,600.00 | 132,500.00 | 136,000.00 | 135,112.50 | 439,564 |
| Dec 11, 2024 | 122,200.00 | 134,400.00 | 121,600.00 | 134,400.00 | 133,522.94 | 582,116 |
| Dec 10, 2024 | 116,300.00 | 123,900.00 | 115,900.00 | 122,100.00 | 121,303.20 | 272,702 |
| Dec 9, 2024 | 114,000.00 | 118,500.00 | 113,600.00 | 115,200.00 | 114,448.23 | 258,463 |
| Dec 6, 2024 | 120,000.00 | 120,800.00 | 112,100.00 | 119,000.00 | 118,223.44 | 344,921 |
| Dec 5, 2024 | 121,800.00 | 123,600.00 | 119,600.00 | 121,200.00 | 120,409.08 | 155,641 |
| Dec 4, 2024 | 121,000.00 | 123,700.00 | 118,500.00 | 122,600.00 | 121,799.95 | 278,860 |
| Dec 3, 2024 | 120,900.00 | 125,500.00 | 120,100.00 | 123,800.00 | 122,992.11 | 208,507 |
| Dec 2, 2024 | 127,600.00 | 127,700.00 | 118,000.00 | 119,700.00 | 118,918.87 | 309,679 |
| Nov 29, 2024 | 126,200.00 | 127,200.00 | 122,300.00 | 125,600.00 | 124,780.37 | 194,239 |
| Nov 28, 2024 | 127,800.00 | 130,800.00 | 124,100.00 | 125,700.00 | 124,879.71 | 232,076 |
| Nov 27, 2024 | 124,100.00 | 129,000.00 | 124,100.00 | 126,200.00 | 125,376.45 | 262,945 |
| Nov 26, 2024 | 123,800.00 | 127,500.00 | 122,000.00 | 125,200.00 | 124,382.98 | 247,655 |
| Nov 25, 2024 | 123,700.00 | 127,800.00 | 122,100.00 | 125,000.00 | 124,184.28 | 336,576 |
| Nov 22, 2024 | 121,600.00 | 124,300.00 | 119,500.00 | 122,300.00 | 121,501.90 | 244,332 |
| Nov 21, 2024 | 122,600.00 | 125,600.00 | 118,300.00 | 122,000.00 | 121,203.86 | 356,334 |
| Nov 20, 2024 | 117,200.00 | 123,500.00 | 116,900.00 | 122,100.00 | 121,303.20 | 439,614 |
| Nov 19, 2024 | 110,900.00 | 121,700.00 | 110,900.00 | 118,200.00 | 117,428.66 | 589,767 |
| Nov 18, 2024 | 108,700.00 | 113,200.00 | 106,000.00 | 110,900.00 | 110,176.30 | 279,369 |
| Nov 15, 2024 | 111,800.00 | 112,300.00 | 107,300.00 | 109,700.00 | 108,984.13 | 172,245 |
| Nov 14, 2024 | 109,200.00 | 112,900.00 | 108,000.00 | 111,000.00 | 110,275.64 | 277,466 |
| Nov 13, 2024 | 108,200.00 | 111,000.00 | 107,100.00 | 108,200.00 | 107,493.91 | 252,492 |
| Nov 12, 2024 | 112,600.00 | 114,800.00 | 108,100.00 | 108,200.00 | 107,493.91 | 276,090 |
| Nov 11, 2024 | 111,500.00 | 113,100.00 | 109,600.00 | 111,900.00 | 111,169.77 | 275,870 |
| Nov 8, 2024 | 116,900.00 | 118,300.00 | 108,200.00 | 110,000.00 | 109,282.16 | 555,872 |
| Nov 7, 2024 | 111,600.00 | 119,500.00 | 111,100.00 | 110,000.00 | 109,282.16 | 784,135 |
| Nov 6, 2024 | 104,400.00 | 110,400.00 | 101,900.00 | 110,000.00 | 109,282.16 | 397,263 |
| Nov 5, 2024 | 103,100.00 | 108,400.00 | 102,500.00 | 103,800.00 | 103,122.63 | 217,913 |
| Nov 4, 2024 | 104,400.00 | 104,800.00 | 101,100.00 | 103,900.00 | 103,221.98 | 215,454 |
| Nov 1, 2024 | 109,000.00 | 110,700.00 | 101,000.00 | 104,500.00 | 103,818.06 | 446,740 |
| Oct 31, 2024 | 108,100.00 | 112,000.00 | 103,500.00 | 109,800.00 | 109,083.47 | 513,702 |
| Oct 30, 2024 | 106,800.00 | 109,600.00 | 104,600.00 | 108,100.00 | 107,394.56 | 218,885 |
| Oct 29, 2024 | 104,000.00 | 108,700.00 | 103,800.00 | 106,800.00 | 106,103.05 | 212,564 |
| Oct 28, 2024 | 111,400.00 | 111,400.00 | 103,600.00 | 104,900.00 | 104,215.45 | 268,038 |
| Oct 25, 2024 | 109,400.00 | 113,500.00 | 108,100.00 | 110,500.00 | 109,778.91 | 263,182 |
| Oct 24, 2024 | 108,900.00 | 111,900.00 | 106,600.00 | 108,800.00 | 108,090.00 | 263,526 |
| Oct 23, 2024 | 107,600.00 | 113,000.00 | 107,100.00 | 109,100.00 | 108,388.04 | 364,114 |
| Oct 22, 2024 | 104,500.00 | 110,000.00 | 103,800.00 | 107,600.00 | 106,897.83 | 381,795 |
| Oct 21, 2024 | 106,100.00 | 106,900.00 | 103,500.00 | 105,300.00 | 104,612.84 | 113,815 |
| Oct 18, 2024 | 109,800.00 | 110,500.00 | 104,500.00 | 105,700.00 | 105,010.23 | 203,990 |
| Oct 17, 2024 | 102,800.00 | 110,100.00 | 101,300.00 | 109,700.00 | 108,984.13 | 384,321 |
| Oct 16, 2024 | 102,700.00 | 105,000.00 | 100,500.00 | 102,400.00 | 101,731.77 | 120,731 |
| Oct 15, 2024 | 101,000.00 | 106,000.00 | 101,000.00 | 102,900.00 | 102,228.50 | 218,301 |
| Oct 14, 2024 | 98,500.00 | 101,500.00 | 97,500.00 | 98,500.00 | 97,857.21 | 132,527 |
| Oct 11, 2024 | 103,000.00 | 103,400.00 | 98,500.00 | 98,500.00 | 97,857.21 | 136,946 |
| Oct 10, 2024 | 100,100.00 | 104,800.00 | 99,800.00 | 102,400.00 | 101,731.77 | 282,392 |
| Oct 8, 2024 | 98,000.00 | 101,800.00 | 97,500.00 | 100,000.00 | 99,347.42 | 228,512 |
| Oct 7, 2024 | 100,000.00 | 100,000.00 | 94,600.00 | 97,700.00 | 97,062.44 | 292,548 |
| Oct 4, 2024 | 100,900.00 | 101,900.00 | 99,500.00 | 100,900.00 | 100,241.55 | 122,032 |
| Oct 2, 2024 | 97,900.00 | 101,600.00 | 96,300.00 | 100,000.00 | 99,347.42 | 203,179 |
| Sep 30, 2024 | 99,000.00 | 100,200.00 | 97,600.00 | 99,700.00 | 99,049.38 | 180,342 |
| Sep 27, 2024 | 105,200.00 | 105,500.00 | 97,200.00 | 98,900.00 | 98,254.60 | 415,017 |
| Sep 26, 2024 | 106,600.00 | 107,900.00 | 103,700.00 | 105,200.00 | 104,513.49 | 186,022 |
| Sep 25, 2024 | 109,000.00 | 111,600.00 | 106,000.00 | 106,200.00 | 105,506.96 | 252,337 |
| Sep 24, 2024 | 106,600.00 | 108,100.00 | 105,300.00 | 107,600.00 | 106,897.83 | 173,976 |
| Sep 23, 2024 | 106,900.00 | 108,300.00 | 105,000.00 | 105,900.00 | 105,208.92 | 164,191 |
| Sep 20, 2024 | 104,500.00 | 109,000.00 | 104,500.00 | 105,900.00 | 105,208.92 | 252,912 |
| Sep 19, 2024 | 104,400.00 | 106,200.00 | 102,700.00 | 103,400.00 | 102,725.23 | 232,891 |
| Sep 13, 2024 | 95,900.00 | 103,100.00 | 95,900.00 | 102,100.00 | 101,433.72 | 458,020 |
| Sep 12, 2024 | 98,000.00 | 98,400.00 | 93,500.00 | 95,300.00 | 94,678.09 | 409,667 |
| Sep 11, 2024 | 98,900.00 | 100,600.00 | 95,500.00 | 97,400.00 | 96,764.39 | 208,439 |
| Sep 10, 2024 | 99,000.00 | 99,600.00 | 96,100.00 | 97,300.00 | 96,665.05 | 194,331 |
| Sep 9, 2024 | 92,200.00 | 97,700.00 | 92,000.00 | 97,300.00 | 96,665.05 | 202,615 |
| Sep 6, 2024 | 96,400.00 | 97,400.00 | 93,200.00 | 94,600.00 | 93,982.66 | 219,654 |
| Sep 5, 2024 | 101,100.00 | 102,200.00 | 94,500.00 | 96,400.00 | 95,770.91 | 336,544 |
| Sep 4, 2024 | 100,100.00 | 102,400.00 | 98,400.00 | 100,200.00 | 99,546.12 | 266,191 |
| Sep 3, 2024 | 100,900.00 | 104,100.00 | 99,700.00 | 103,400.00 | 102,725.23 | 229,773 |
| Sep 2, 2024 | 103,100.00 | 103,900.00 | 100,000.00 | 100,700.00 | 100,042.86 | 209,647 |
| Aug 30, 2024 | 101,800.00 | 104,200.00 | 100,600.00 | 103,100.00 | 102,427.20 | 194,125 |
| Aug 29, 2024 | 103,000.00 | 103,800.00 | 100,600.00 | 101,200.00 | 100,539.59 | 120,262 |
| Aug 28, 2024 | 101,900.00 | 104,800.00 | 101,100.00 | 102,300.00 | 101,632.41 | 223,361 |
| Aug 27, 2024 | 101,000.00 | 103,900.00 | 99,800.00 | 101,900.00 | 101,235.02 | 239,828 |
| Aug 26, 2024 | 105,500.00 | 105,600.00 | 99,100.00 | 100,500.00 | 99,844.16 | 770,633 |
| Aug 23, 2024 | 105,700.00 | 108,900.00 | 103,500.00 | 106,600.00 | 105,904.35 | 388,415 |
| Aug 22, 2024 | 113,400.00 | 113,700.00 | 105,200.00 | 107,100.00 | 106,401.09 | 542,419 |
| Aug 21, 2024 | 115,000.00 | 115,200.00 | 112,000.00 | 113,500.00 | 112,759.33 | 187,190 |
| Aug 20, 2024 | 114,000.00 | 114,500.00 | 111,000.00 | 114,200.00 | 113,454.76 | 213,051 |
| Aug 19, 2024 | 110,500.00 | 115,300.00 | 110,200.00 | 112,000.00 | 111,269.12 | 260,746 |
| Aug 16, 2024 | 111,000.00 | 113,400.00 | 106,800.00 | 109,100.00 | 108,388.04 | 301,001 |
| Aug 14, 2024 | 110,200.00 | 110,600.00 | 105,600.00 | 110,000.00 | 109,282.16 | 224,110 |
| Aug 13, 2024 | 108,800.00 | 111,700.00 | 108,000.00 | 108,600.00 | 107,891.30 | 181,989 |
| Aug 12, 2024 | 112,000.00 | 113,000.00 | 106,600.00 | 109,900.00 | 109,182.82 | 247,203 |
| Aug 9, 2024 | 112,800.00 | 114,400.00 | 108,400.00 | 110,700.00 | 109,977.60 | 269,525 |
| Aug 8, 2024 | 104,100.00 | 113,000.00 | 102,800.00 | 111,300.00 | 110,573.68 | 448,516 |
| Aug 7, 2024 | 106,400.00 | 108,300.00 | 102,200.00 | 106,600.00 | 105,904.35 | 452,085 |
| Aug 6, 2024 | 108,000.00 | 109,300.00 | 102,500.00 | 106,200.00 | 105,506.96 | 752,050 |
| Aug 5, 2024 | 109,500.00 | 111,400.00 | 92,700.00 | 101,000.00 | 100,340.90 | 988,849 |
| Aug 2, 2024 | 117,800.00 | 120,000.00 | 113,700.00 | 115,300.00 | 114,547.58 | 397,887 |
| Aug 1, 2024 | 115,800.00 | 121,900.00 | 113,600.00 | 120,000.00 | 119,216.91 | 332,482 |
| Jul 31, 2024 | 116,500.00 | 122,800.00 | 115,600.00 | 117,500.00 | 116,733.23 | 531,992 |
| Jul 30, 2024 | 116,400.00 | 118,800.00 | 113,700.00 | 116,300.00 | 115,541.05 | 321,183 |
| Jul 29, 2024 | 113,300.00 | 117,900.00 | 111,800.00 | 116,800.00 | 116,037.79 | 502,974 |
| Jul 26, 2024 | 106,400.00 | 114,900.00 | 105,800.00 | 113,200.00 | 112,461.28 | 1,155,023 |
| Jul 25, 2024 | 102,300.00 | 106,500.00 | 98,400.00 | 102,600.00 | 101,930.46 | 571,622 |
| Jul 24, 2024 | 103,600.00 | 105,300.00 | 101,300.00 | 103,700.00 | 103,023.28 | 285,518 |
| Jul 23, 2024 | 100,900.00 | 104,600.00 | 100,200.00 | 104,200.00 | 103,520.02 | 417,591 |
| Jul 22, 2024 | 96,300.00 | 100,900.00 | 96,300.00 | 99,600.00 | 98,950.03 | 299,154 |
| Jul 19, 2024 | 99,800.00 | 99,900.00 | 96,200.00 | 97,000.00 | 96,367.00 | 338,404 |
| Jul 18, 2024 | 101,000.00 | 102,600.00 | 99,500.00 | 100,400.00 | 99,744.81 | 227,084 |
| Jul 17, 2024 | 102,800.00 | 104,600.00 | 100,200.00 | 101,200.00 | 100,539.59 | 374,766 |
| Jul 16, 2024 | 100,500.00 | 103,300.00 | 99,000.00 | 102,700.00 | 102,029.80 | 403,600 |
| Jul 15, 2024 | 100,200.00 | 101,500.00 | 98,000.00 | 99,100.00 | 98,453.30 | 296,706 |
| Jul 12, 2024 | 100,400.00 | 101,800.00 | 97,400.00 | 100,000.00 | 99,347.42 | 270,883 |
| Jul 11, 2024 | 100,400.00 | 104,000.00 | 99,300.00 | 100,300.00 | 99,645.47 | 349,229 |
| Jul 10, 2024 | 96,200.00 | 102,700.00 | 95,900.00 | 100,100.00 | 99,446.77 | 611,954 |
| Jul 9, 2024 | 96,600.00 | 97,300.00 | 95,600.00 | 95,800.00 | 95,174.84 | 142,948 |
| Jul 8, 2024 | 92,300.00 | 97,300.00 | 92,100.00 | 96,900.00 | 96,267.66 | 294,900 |
| Jul 5, 2024 | 95,600.00 | 95,600.00 | 92,100.00 | 93,200.00 | 92,591.80 | 239,408 |
| Jul 4, 2024 | 91,100.00 | 96,300.00 | 90,000.00 | 95,700.00 | 95,075.48 | 470,242 |
| Jul 3, 2024 | 93,500.00 | 94,300.00 | 90,600.00 | 91,800.00 | 91,200.94 | 286,755 |
| Jul 2, 2024 | 95,000.00 | 95,000.00 | 90,600.00 | 93,500.00 | 92,889.84 | 328,915 |
| Jul 1, 2024 | 93,400.00 | 95,100.00 | 90,900.00 | 94,000.00 | 93,386.58 | 319,279 |
| Jun 28, 2024 | 92,600.00 | 94,300.00 | 91,600.00 | 93,000.00 | 92,393.10 | 280,933 |
| Jun 27, 2024 | 89,200.00 | 93,300.00 | 88,100.00 | 93,100.00 | 92,492.45 | 410,985 |
| Jun 26, 2024 | 88,400.00 | 91,800.00 | 87,900.00 | 90,100.00 | 89,512.03 | 457,562 |
| Jun 25, 2024 | 87,800.00 | 91,700.00 | 87,300.00 | 88,900.00 | 88,319.86 | 743,182 |
| Jun 24, 2024 | 80,500.00 | 87,800.00 | 79,900.00 | 86,900.00 | 86,332.91 | 850,264 |
| Jun 21, 2024 | 80,000.00 | 83,100.00 | 78,900.00 | 80,500.00 | 79,974.68 | 370,361 |
| Jun 20, 2024 | 80,400.00 | 82,000.00 | 79,800.00 | 80,100.00 | 79,577.29 | 375,789 |
| Jun 19, 2024 | 78,200.00 | 81,300.00 | 77,500.00 | 79,500.00 | 78,981.20 | 421,626 |
| Jun 18, 2024 | 76,700.00 | 77,900.00 | 75,900.00 | 77,200.00 | 76,696.21 | 209,680 |
| Jun 17, 2024 | 77,000.00 | 77,300.00 | 75,600.00 | 76,000.00 | 75,504.04 | 176,411 |
| Jun 14, 2024 | 73,300.00 | 77,300.00 | 73,000.00 | 76,100.00 | 75,603.39 | 376,511 |
| Jun 13, 2024 | 73,600.00 | 74,900.00 | 73,100.00 | 73,300.00 | 72,821.66 | 216,303 |
| Jun 12, 2024 | 71,900.00 | 75,500.00 | 71,300.00 | 74,300.00 | 73,815.13 | 264,670 |
| Jun 11, 2024 | 71,500.00 | 73,200.00 | 70,500.00 | 72,400.00 | 71,927.54 | 298,020 |
| Jun 10, 2024 | 69,400.00 | 70,400.00 | 68,600.00 | 69,600.00 | 69,145.80 | 162,126 |
| Jun 7, 2024 | 69,900.00 | 71,000.00 | 69,100.00 | 70,000.00 | 69,543.20 | 138,867 |
| Jun 5, 2024 | 70,100.00 | 71,300.00 | 69,600.00 | 69,900.00 | 69,443.85 | 118,294 |
| Jun 4, 2024 | 71,800.00 | 71,900.00 | 70,100.00 | 70,400.00 | 69,940.59 | 207,324 |
| Jun 3, 2024 | 72,200.00 | 73,500.00 | 71,600.00 | 72,500.00 | 72,026.88 | 173,580 |
| May 31, 2024 | 72,700.00 | 72,700.00 | 71,200.00 | 72,200.00 | 71,728.84 | 165,039 |
| May 30, 2024 | 72,100.00 | 72,800.00 | 71,100.00 | 72,000.00 | 71,530.15 | 144,779 |
| May 29, 2024 | 72,600.00 | 73,800.00 | 71,500.00 | 73,300.00 | 72,821.66 | 185,840 |
| May 28, 2024 | 72,700.00 | 74,600.00 | 72,000.00 | 73,300.00 | 72,821.66 | 129,176 |
| May 27, 2024 | 72,800.00 | 73,100.00 | 71,000.00 | 72,800.00 | 72,324.92 | 133,492 |
| May 24, 2024 | 70,700.00 | 73,600.00 | 70,400.00 | 72,900.00 | 72,424.27 | 165,495 |
| May 23, 2024 | 72,400.00 | 73,200.00 | 71,500.00 | 72,100.00 | 71,629.49 | 169,281 |
| May 22, 2024 | 73,400.00 | 73,500.00 | 71,400.00 | 72,000.00 | 71,530.15 | 190,580 |
| May 21, 2024 | 73,200.00 | 74,300.00 | 72,800.00 | 73,400.00 | 72,921.01 | 133,720 |
| May 20, 2024 | 75,600.00 | 75,900.00 | 73,300.00 | 73,800.00 | 73,318.40 | 205,957 |
| May 17, 2024 | 76,600.00 | 76,800.00 | 74,600.00 | 75,200.00 | 74,709.27 | 176,408 |
| May 16, 2024 | 78,600.00 | 78,600.00 | 76,300.00 | 77,200.00 | 76,696.21 | 239,064 |
| May 14, 2024 | 78,500.00 | 78,500.00 | 76,800.00 | 78,100.00 | 77,590.34 | 153,406 |
| May 13, 2024 | 77,000.00 | 79,400.00 | 75,800.00 | 78,200.00 | 77,689.69 | 298,790 |
| May 10, 2024 | 77,400.00 | 78,400.00 | 74,900.00 | 76,300.00 | 75,802.09 | 202,421 |
| May 9, 2024 | 76,400.00 | 77,500.00 | 75,200.00 | 76,200.00 | 75,702.73 | 261,572 |
| May 8, 2024 | 77,100.00 | 77,400.00 | 73,800.00 | 75,200.00 | 74,709.27 | 196,077 |
| May 7, 2024 | 72,600.00 | 77,300.00 | 72,200.00 | 77,000.00 | 76,497.52 | 447,227 |
| May 3, 2024 | 73,600.00 | 74,100.00 | 71,800.00 | 71,900.00 | 71,430.80 | 149,406 |
| May 2, 2024 | 74,700.00 | 75,900.00 | 72,800.00 | 73,200.00 | 72,722.31 | 175,893 |
| Apr 30, 2024 | 73,500.00 | 76,200.00 | 73,000.00 | 75,100.00 | 74,609.91 | 362,762 |
| Apr 29, 2024 | 74,400.00 | 74,900.00 | 73,100.00 | 74,200.00 | 73,715.79 | 276,821 |
| Apr 26, 2024 | 70,200.00 | 74,500.00 | 70,000.00 | 73,500.00 | 73,020.36 | 410,961 |
| Apr 25, 2024 | 73,300.00 | 73,400.00 | 70,100.00 | 70,600.00 | 70,139.28 | 446,885 |