KOSDAQ - Delayed Quote KRW
Dongil Steelux Co., Ltd. (023790.KQ)
918.00
-2.00
(-0.22%)
At close: June 5 at 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 |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 920.00 | 926.00 | 915.00 | 918.00 | 918.00 | 26,296 |
| Jun 4, 2025 | 917.00 | 930.00 | 917.00 | 920.00 | 920.00 | 123,809 |
| Jun 2, 2025 | 898.00 | 932.00 | 898.00 | 917.00 | 917.00 | 80,674 |
| May 30, 2025 | 933.00 | 933.00 | 895.00 | 898.00 | 898.00 | 98,324 |
| May 29, 2025 | 885.00 | 933.00 | 885.00 | 927.00 | 927.00 | 100,745 |
| May 28, 2025 | 933.00 | 958.00 | 880.00 | 880.00 | 880.00 | 399,294 |
| May 27, 2025 | 904.00 | 1,140.00 | 899.00 | 929.00 | 929.00 | 5,046,022 |
| May 26, 2025 | 927.00 | 927.00 | 875.00 | 899.00 | 899.00 | 81,344 |
| May 23, 2025 | 927.00 | 940.00 | 911.00 | 927.00 | 927.00 | 19,402 |
| May 22, 2025 | 923.00 | 930.00 | 910.00 | 927.00 | 927.00 | 8,229 |
| May 21, 2025 | 921.00 | 948.00 | 910.00 | 923.00 | 923.00 | 16,970 |
| May 20, 2025 | 909.00 | 962.00 | 905.00 | 921.00 | 921.00 | 11,173 |
| May 19, 2025 | 901.00 | 914.00 | 898.00 | 905.00 | 905.00 | 23,484 |
| May 16, 2025 | 926.00 | 939.00 | 901.00 | 901.00 | 901.00 | 94,979 |
| May 15, 2025 | 975.00 | 987.00 | 889.00 | 902.00 | 902.00 | 284,604 |
| May 14, 2025 | 931.00 | 990.00 | 877.00 | 958.00 | 958.00 | 95,549 |
| May 13, 2025 | 999.00 | 1,004.00 | 988.00 | 988.00 | 988.00 | 83,398 |
| May 12, 2025 | 1,005.00 | 1,014.00 | 990.00 | 997.00 | 997.00 | 42,004 |
| May 9, 2025 | 1,004.00 | 1,011.00 | 999.00 | 1,005.00 | 1,005.00 | 10,676 |
| May 8, 2025 | 1,012.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 9,336 |
| May 7, 2025 | 1,057.00 | 1,059.00 | 1,006.00 | 1,006.00 | 1,006.00 | 13,333 |
| May 2, 2025 | 1,010.00 | 1,042.00 | 990.00 | 1,006.00 | 1,006.00 | 52,003 |
| Apr 30, 2025 | 1,010.00 | 1,032.00 | 1,000.00 | 1,010.00 | 1,010.00 | 14,217 |
| Apr 29, 2025 | 1,035.00 | 1,035.00 | 1,011.00 | 1,012.00 | 1,012.00 | 29,490 |
| Apr 28, 2025 | 1,035.00 | 1,050.00 | 1,013.00 | 1,014.00 | 1,014.00 | 40,381 |
| Apr 25, 2025 | 1,006.00 | 1,065.00 | 1,000.00 | 1,035.00 | 1,035.00 | 39,857 |
| Apr 24, 2025 | 1,005.00 | 1,037.00 | 995.00 | 1,006.00 | 1,006.00 | 44,889 |
| Apr 23, 2025 | 1,049.00 | 1,049.00 | 999.00 | 1,005.00 | 1,005.00 | 50,189 |
| Apr 22, 2025 | 1,018.00 | 1,022.00 | 1,006.00 | 1,013.00 | 1,013.00 | 30,354 |
| Apr 21, 2025 | 1,009.00 | 1,020.00 | 1,000.00 | 1,018.00 | 1,018.00 | 39,615 |
| Apr 18, 2025 | 1,035.00 | 1,036.00 | 1,015.00 | 1,015.00 | 1,015.00 | 14,333 |
| Apr 17, 2025 | 1,016.00 | 1,028.00 | 1,016.00 | 1,027.00 | 1,027.00 | 40,949 |
| Apr 16, 2025 | 1,034.00 | 1,081.00 | 1,010.00 | 1,010.00 | 1,010.00 | 28,231 |
| Apr 15, 2025 | 1,073.00 | 1,073.00 | 1,015.00 | 1,034.00 | 1,034.00 | 27,394 |
| Apr 14, 2025 | 1,081.00 | 1,081.00 | 1,012.00 | 1,023.00 | 1,023.00 | 28,357 |
| Apr 11, 2025 | 1,050.00 | 1,060.00 | 1,007.00 | 1,023.00 | 1,023.00 | 47,545 |
| Apr 10, 2025 | 1,055.00 | 1,067.00 | 1,021.00 | 1,033.00 | 1,033.00 | 41,524 |
| Apr 9, 2025 | 1,029.00 | 1,072.00 | 988.00 | 1,020.00 | 1,020.00 | 54,127 |
| Apr 8, 2025 | 1,040.00 | 1,041.00 | 1,011.00 | 1,040.00 | 1,040.00 | 44,868 |
| Apr 7, 2025 | 1,056.00 | 1,073.00 | 991.00 | 1,022.00 | 1,022.00 | 22,941 |
| Apr 4, 2025 | 978.00 | 1,129.00 | 978.00 | 1,065.00 | 1,065.00 | 29,661 |
| Apr 3, 2025 | 1,060.00 | 1,088.00 | 1,014.00 | 1,047.00 | 1,047.00 | 43,103 |
| Apr 2, 2025 | 995.00 | 1,110.00 | 987.00 | 1,052.00 | 1,052.00 | 62,116 |
| Apr 1, 2025 | 960.00 | 1,055.00 | 960.00 | 997.00 | 997.00 | 125,027 |
| Mar 31, 2025 | 961.00 | 992.00 | 953.00 | 960.00 | 960.00 | 24,004 |
| Mar 28, 2025 | 1,006.00 | 1,006.00 | 960.00 | 961.00 | 961.00 | 49,296 |
| Mar 27, 2025 | 1,029.00 | 1,029.00 | 978.00 | 978.00 | 978.00 | 59,977 |
| Mar 26, 2025 | 1,085.00 | 1,085.00 | 1,008.00 | 1,015.00 | 1,015.00 | 74,901 |
| Mar 25, 2025 | 1,081.00 | 1,089.00 | 1,026.00 | 1,036.00 | 1,036.00 | 26,664 |
| Mar 24, 2025 | 1,128.00 | 1,128.00 | 1,023.00 | 1,070.00 | 1,070.00 | 166,669 |
| Mar 21, 2025 | 1,282.00 | 1,282.00 | 1,050.00 | 1,110.00 | 1,110.00 | 462,785 |
| Mar 20, 2025 | 1,179.00 | 1,250.00 | 1,160.00 | 1,248.00 | 1,248.00 | 278,869 |
| Mar 19, 2025 | 1,169.00 | 1,179.00 | 1,157.00 | 1,170.00 | 1,170.00 | 43,502 |
| Mar 18, 2025 | 1,177.00 | 1,196.00 | 1,163.00 | 1,169.00 | 1,169.00 | 29,174 |
| Mar 17, 2025 | 1,177.00 | 1,198.00 | 1,118.00 | 1,182.00 | 1,182.00 | 33,590 |
| Mar 14, 2025 | 1,159.00 | 1,178.00 | 1,154.00 | 1,170.00 | 1,170.00 | 14,107 |
| Mar 13, 2025 | 1,179.00 | 1,184.00 | 1,080.00 | 1,169.00 | 1,169.00 | 105,294 |
| Mar 12, 2025 | 1,191.00 | 1,220.00 | 1,169.00 | 1,176.00 | 1,176.00 | 23,355 |
| Mar 11, 2025 | 1,185.00 | 1,209.00 | 1,171.00 | 1,191.00 | 1,191.00 | 36,628 |
| Mar 10, 2025 | 1,201.00 | 1,230.00 | 1,187.00 | 1,200.00 | 1,200.00 | 22,013 |
| Mar 7, 2025 | 1,200.00 | 1,214.00 | 1,185.00 | 1,213.00 | 1,213.00 | 48,282 |
| Mar 6, 2025 | 1,209.00 | 1,278.00 | 1,205.00 | 1,209.00 | 1,209.00 | 75,345 |
| Mar 5, 2025 | 1,236.00 | 1,236.00 | 1,205.00 | 1,217.00 | 1,217.00 | 7,829 |
| Mar 4, 2025 | 1,229.00 | 1,237.00 | 1,190.00 | 1,220.00 | 1,220.00 | 19,557 |
| Feb 28, 2025 | 1,223.00 | 1,255.00 | 1,186.00 | 1,229.00 | 1,229.00 | 13,471 |
| Feb 27, 2025 | 1,215.00 | 1,225.00 | 1,197.00 | 1,223.00 | 1,223.00 | 23,547 |
| Feb 26, 2025 | 1,230.00 | 1,240.00 | 1,219.00 | 1,225.00 | 1,225.00 | 2,109 |
| Feb 25, 2025 | 1,209.00 | 1,229.00 | 1,189.00 | 1,220.00 | 1,220.00 | 19,585 |
| Feb 24, 2025 | 1,239.00 | 1,257.00 | 1,194.00 | 1,209.00 | 1,209.00 | 10,979 |
| Feb 21, 2025 | 1,269.00 | 1,269.00 | 1,220.00 | 1,239.00 | 1,239.00 | 21,353 |
| Feb 20, 2025 | 1,292.00 | 1,292.00 | 1,250.00 | 1,267.00 | 1,267.00 | 19,638 |
| Feb 19, 2025 | 1,279.00 | 1,290.00 | 1,261.00 | 1,285.00 | 1,285.00 | 30,195 |
| Feb 18, 2025 | 1,278.00 | 1,290.00 | 1,259.00 | 1,279.00 | 1,279.00 | 11,730 |
| Feb 17, 2025 | 1,250.00 | 1,287.00 | 1,250.00 | 1,281.00 | 1,281.00 | 34,159 |
| Feb 14, 2025 | 1,230.00 | 1,260.00 | 1,220.00 | 1,243.00 | 1,243.00 | 17,089 |
| Feb 13, 2025 | 1,238.00 | 1,250.00 | 1,209.00 | 1,230.00 | 1,230.00 | 39,595 |
| Feb 12, 2025 | 1,158.00 | 1,235.00 | 1,139.00 | 1,204.00 | 1,204.00 | 37,453 |
| Feb 11, 2025 | 1,160.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | 27,167 |
| Feb 10, 2025 | 1,185.00 | 1,230.00 | 1,177.00 | 1,177.00 | 1,177.00 | 24,466 |
| Feb 7, 2025 | 1,199.00 | 1,206.00 | 1,168.00 | 1,196.00 | 1,196.00 | 14,692 |
| Feb 6, 2025 | 1,177.00 | 1,200.00 | 1,167.00 | 1,200.00 | 1,200.00 | 22,760 |
| Feb 5, 2025 | 1,170.00 | 1,202.00 | 1,135.00 | 1,177.00 | 1,177.00 | 35,273 |
| Feb 4, 2025 | 1,124.00 | 1,182.00 | 1,124.00 | 1,170.00 | 1,170.00 | 20,106 |
| Feb 3, 2025 | 1,165.00 | 1,165.00 | 1,110.00 | 1,124.00 | 1,124.00 | 50,604 |
| Jan 31, 2025 | 1,178.00 | 1,189.00 | 1,147.00 | 1,160.00 | 1,160.00 | 12,447 |
| Jan 24, 2025 | 1,182.00 | 1,190.00 | 1,138.00 | 1,178.00 | 1,178.00 | 41,012 |
| Jan 23, 2025 | 1,188.00 | 1,234.00 | 1,133.00 | 1,175.00 | 1,175.00 | 30,258 |
| Jan 22, 2025 | 1,235.00 | 1,235.00 | 1,120.00 | 1,178.00 | 1,178.00 | 40,271 |
| Jan 21, 2025 | 1,129.00 | 1,186.00 | 1,125.00 | 1,169.00 | 1,169.00 | 96,275 |
| Jan 20, 2025 | 1,075.00 | 1,300.00 | 1,068.00 | 1,129.00 | 1,129.00 | 245,730 |
| Jan 17, 2025 | 1,025.00 | 1,095.00 | 1,025.00 | 1,070.00 | 1,070.00 | 75,786 |
| Jan 16, 2025 | 999.00 | 1,026.00 | 997.00 | 1,021.00 | 1,021.00 | 48,240 |
| Jan 15, 2025 | 970.00 | 1,012.00 | 970.00 | 1,004.00 | 1,004.00 | 74,149 |
| Jan 14, 2025 | 960.00 | 1,000.00 | 954.00 | 984.00 | 984.00 | 43,282 |
| Jan 13, 2025 | 935.00 | 1,103.00 | 935.00 | 951.00 | 951.00 | 540,880 |
| Jan 10, 2025 | 967.00 | 968.00 | 931.00 | 931.00 | 931.00 | 38,109 |
| Jan 9, 2025 | 964.00 | 978.00 | 930.00 | 967.00 | 967.00 | 31,190 |
| Jan 8, 2025 | 922.00 | 964.00 | 911.00 | 960.00 | 960.00 | 48,984 |
| Jan 7, 2025 | 950.00 | 950.00 | 880.00 | 922.00 | 922.00 | 490,610 |
| Jan 6, 2025 | 987.00 | 1,000.00 | 945.00 | 945.00 | 945.00 | 178,571 |
| Jan 3, 2025 | 988.00 | 1,008.00 | 980.00 | 995.00 | 995.00 | 13,848 |
| Jan 2, 2025 | 1,009.00 | 1,034.00 | 977.00 | 978.00 | 978.00 | 32,675 |
| Dec 30, 2024 | 1,004.00 | 1,085.00 | 933.00 | 1,012.00 | 1,012.00 | 35,903 |
| Dec 27, 2024 | 1,014.00 | 1,061.00 | 975.00 | 1,002.00 | 1,002.00 | 14,692 |
| Dec 26, 2024 | 1,033.00 | 1,051.00 | 998.00 | 998.00 | 998.00 | 56,460 |
| Dec 24, 2024 | 1,020.00 | 1,031.00 | 1,018.00 | 1,029.00 | 1,029.00 | 6,400 |
| Dec 23, 2024 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 8,894 |
| Dec 20, 2024 | 1,035.00 | 1,053.00 | 973.00 | 1,038.00 | 1,038.00 | 58,679 |
| Dec 19, 2024 | 1,035.00 | 1,050.00 | 1,005.00 | 1,034.00 | 1,034.00 | 4,315 |
| Dec 18, 2024 | 1,053.00 | 1,055.00 | 1,000.00 | 1,033.00 | 1,033.00 | 21,704 |
| Dec 17, 2024 | 1,069.00 | 1,100.00 | 1,033.00 | 1,051.00 | 1,051.00 | 5,588 |
| Dec 16, 2024 | 1,081.00 | 1,108.00 | 1,048.00 | 1,048.00 | 1,048.00 | 8,007 |
| Dec 13, 2024 | 1,000.00 | 1,099.00 | 1,000.00 | 1,080.00 | 1,080.00 | 17,958 |
| Dec 12, 2024 | 1,042.00 | 1,042.00 | 982.00 | 1,000.00 | 1,000.00 | 10,638 |
| Dec 11, 2024 | 1,045.00 | 1,046.00 | 1,017.00 | 1,043.00 | 1,043.00 | 1,924 |
| Dec 10, 2024 | 1,020.00 | 1,059.00 | 1,020.00 | 1,045.00 | 1,045.00 | 3,714 |
| Dec 9, 2024 | 1,035.00 | 1,074.00 | 979.00 | 1,020.00 | 1,020.00 | 16,078 |
| Dec 6, 2024 | 1,055.00 | 1,133.00 | 1,000.00 | 1,035.00 | 1,035.00 | 31,247 |
| Dec 5, 2024 | 1,061.00 | 1,062.00 | 1,040.00 | 1,050.00 | 1,050.00 | 22,496 |
| Dec 4, 2024 | 1,037.00 | 1,139.00 | 1,037.00 | 1,069.00 | 1,069.00 | 29,446 |
| Dec 3, 2024 | 1,110.00 | 1,148.00 | 1,084.00 | 1,084.00 | 1,084.00 | 34,555 |
| Dec 2, 2024 | 1,188.00 | 1,188.00 | 1,105.00 | 1,122.00 | 1,122.00 | 35,737 |
| Nov 29, 2024 | 1,174.00 | 1,210.00 | 1,149.00 | 1,187.00 | 1,187.00 | 16,996 |
| Nov 28, 2024 | 1,160.00 | 1,180.00 | 1,154.00 | 1,172.00 | 1,172.00 | 5,758 |
| Nov 27, 2024 | 1,178.00 | 1,216.00 | 1,157.00 | 1,170.00 | 1,170.00 | 4,681 |
| Nov 26, 2024 | 1,180.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | 7,952 |
| Nov 25, 2024 | 1,200.00 | 1,210.00 | 1,174.00 | 1,180.00 | 1,180.00 | 8,809 |
| Nov 22, 2024 | 1,202.00 | 1,236.00 | 1,198.00 | 1,200.00 | 1,200.00 | 8,090 |
| Nov 21, 2024 | 1,167.00 | 1,213.00 | 1,105.00 | 1,193.00 | 1,193.00 | 10,005 |
| Nov 20, 2024 | 1,173.00 | 1,183.00 | 1,158.00 | 1,167.00 | 1,167.00 | 5,453 |
| Nov 19, 2024 | 1,151.00 | 1,188.00 | 1,120.00 | 1,173.00 | 1,173.00 | 2,684 |
| Nov 18, 2024 | 1,115.00 | 1,205.00 | 1,115.00 | 1,151.00 | 1,151.00 | 18,049 |
| Nov 15, 2024 | 1,188.00 | 1,190.00 | 1,150.00 | 1,154.00 | 1,154.00 | 13,183 |
| Nov 14, 2024 | 1,194.00 | 1,204.00 | 1,160.00 | 1,188.00 | 1,188.00 | 7,053 |
| Nov 13, 2024 | 1,210.00 | 1,226.00 | 1,180.00 | 1,181.00 | 1,181.00 | 7,553 |
| Nov 12, 2024 | 1,217.00 | 1,250.00 | 1,188.00 | 1,205.00 | 1,205.00 | 6,221 |
| Nov 11, 2024 | 1,226.00 | 1,244.00 | 1,200.00 | 1,228.00 | 1,228.00 | 9,533 |
| Nov 8, 2024 | 1,228.00 | 1,250.00 | 1,199.00 | 1,226.00 | 1,226.00 | 2,108 |
| Nov 7, 2024 | 1,216.00 | 1,238.00 | 1,216.00 | 1,228.00 | 1,228.00 | 11,149 |
| Nov 6, 2024 | 1,217.00 | 1,226.00 | 1,188.00 | 1,210.00 | 1,210.00 | 18,143 |
| Nov 5, 2024 | 1,235.00 | 1,235.00 | 1,210.00 | 1,218.00 | 1,218.00 | 1,470 |
| Nov 4, 2024 | 1,247.00 | 1,247.00 | 1,222.00 | 1,230.00 | 1,230.00 | 2,464 |
| Nov 1, 2024 | 1,250.00 | 1,263.00 | 1,200.00 | 1,235.00 | 1,235.00 | 22,625 |
| Oct 31, 2024 | 1,247.00 | 1,256.00 | 1,220.00 | 1,245.00 | 1,245.00 | 9,665 |
| Oct 29, 2024 | 1,247.00 | 1,261.00 | 1,211.00 | 1,259.00 | 1,259.00 | 5,042 |
| Oct 28, 2024 | 1,161.00 | 1,334.00 | 1,161.00 | 1,260.00 | 1,260.00 | 20,726 |
| Oct 25, 2024 | 1,263.00 | 1,279.00 | 1,234.00 | 1,244.00 | 1,244.00 | 5,631 |
| Oct 24, 2024 | 1,250.00 | 1,264.00 | 1,250.00 | 1,262.00 | 1,262.00 | 3,058 |
| Oct 23, 2024 | 1,271.00 | 1,275.00 | 1,228.00 | 1,251.00 | 1,251.00 | 21,178 |
| Oct 22, 2024 | 1,295.00 | 1,295.00 | 1,258.00 | 1,259.00 | 1,259.00 | 11,074 |
| Oct 21, 2024 | 1,300.00 | 1,300.00 | 1,258.00 | 1,288.00 | 1,288.00 | 3,675 |
| Oct 18, 2024 | 1,308.00 | 1,310.00 | 1,292.00 | 1,300.00 | 1,300.00 | 1,902 |
| Oct 17, 2024 | 1,300.00 | 1,308.00 | 1,278.00 | 1,308.00 | 1,308.00 | 10,671 |
| Oct 16, 2024 | 1,289.00 | 1,345.00 | 1,268.00 | 1,300.00 | 1,300.00 | 3,403 |
| Oct 15, 2024 | 1,292.00 | 1,309.00 | 1,292.00 | 1,305.00 | 1,305.00 | 2,660 |
| Oct 14, 2024 | 1,308.00 | 1,309.00 | 1,294.00 | 1,306.00 | 1,306.00 | 3,715 |
| Oct 11, 2024 | 1,305.00 | 1,311.00 | 1,295.00 | 1,306.00 | 1,306.00 | 2,572 |
| Oct 10, 2024 | 1,330.00 | 1,330.00 | 1,288.00 | 1,305.00 | 1,305.00 | 15,214 |
| Oct 8, 2024 | 1,290.00 | 1,355.00 | 1,250.00 | 1,330.00 | 1,330.00 | 10,553 |
| Oct 7, 2024 | 1,295.00 | 1,295.00 | 1,269.00 | 1,290.00 | 1,290.00 | 8,733 |
| Oct 4, 2024 | 1,289.00 | 1,310.00 | 1,287.00 | 1,295.00 | 1,295.00 | 8,623 |
| Oct 2, 2024 | 1,315.00 | 1,317.00 | 1,281.00 | 1,295.00 | 1,295.00 | 3,794 |
| Sep 30, 2024 | 1,306.00 | 1,315.00 | 1,275.00 | 1,311.00 | 1,311.00 | 13,650 |
| Sep 27, 2024 | 1,321.00 | 1,321.00 | 1,251.00 | 1,306.00 | 1,306.00 | 1,888 |
| Sep 26, 2024 | 1,320.00 | 1,321.00 | 1,293.00 | 1,321.00 | 1,321.00 | 8,564 |
| Sep 25, 2024 | 1,317.00 | 1,330.00 | 1,245.00 | 1,321.00 | 1,321.00 | 24,111 |
| Sep 24, 2024 | 1,297.00 | 1,319.00 | 1,291.00 | 1,315.00 | 1,315.00 | 17,667 |
| Sep 23, 2024 | 1,296.00 | 1,305.00 | 1,283.00 | 1,287.00 | 1,287.00 | 218,730 |
| Sep 20, 2024 | 1,234.00 | 1,300.00 | 1,234.00 | 1,297.00 | 1,297.00 | 29,947 |
| Sep 19, 2024 | 1,222.00 | 1,252.00 | 1,201.00 | 1,250.00 | 1,250.00 | 67,962 |
| Sep 13, 2024 | 1,222.00 | 1,235.00 | 1,203.00 | 1,222.00 | 1,222.00 | 9,258 |
| Sep 12, 2024 | 1,181.00 | 1,222.00 | 1,181.00 | 1,221.00 | 1,221.00 | 7,819 |
| Sep 11, 2024 | 1,194.00 | 1,205.00 | 1,188.00 | 1,191.00 | 1,191.00 | 10,547 |
| Sep 10, 2024 | 1,213.00 | 1,213.00 | 1,193.00 | 1,194.00 | 1,194.00 | 31,327 |
| Sep 9, 2024 | 1,210.00 | 1,210.00 | 1,190.00 | 1,206.00 | 1,206.00 | 14,667 |
| Sep 6, 2024 | 1,218.00 | 1,218.00 | 1,192.00 | 1,210.00 | 1,210.00 | 4,193 |
| Sep 5, 2024 | 1,202.00 | 1,218.00 | 1,185.00 | 1,218.00 | 1,218.00 | 29,458 |
| Sep 4, 2024 | 1,203.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,200.00 | 44,386 |
| Sep 3, 2024 | 1,210.00 | 1,230.00 | 1,204.00 | 1,210.00 | 1,210.00 | 4,762 |
| Sep 2, 2024 | 1,206.00 | 1,224.00 | 1,198.00 | 1,205.00 | 1,205.00 | 31,038 |
| Aug 30, 2024 | 1,208.00 | 1,238.00 | 1,194.00 | 1,194.00 | 1,194.00 | 12,852 |
| Aug 29, 2024 | 1,172.00 | 1,255.00 | 1,167.00 | 1,208.00 | 1,208.00 | 16,058 |
| Aug 28, 2024 | 1,194.00 | 1,194.00 | 1,160.00 | 1,160.00 | 1,160.00 | 9,058 |
| Aug 26, 2024 | 1,216.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | 14,082 |
| Aug 23, 2024 | 1,223.00 | 1,223.00 | 1,214.00 | 1,214.00 | 1,214.00 | 7,623 |
| Aug 22, 2024 | 1,230.00 | 1,237.00 | 1,188.00 | 1,223.00 | 1,223.00 | 61,167 |
| Aug 21, 2024 | 1,225.00 | 1,230.00 | 1,208.00 | 1,212.00 | 1,212.00 | 30,486 |
| Aug 20, 2024 | 1,215.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,225.00 | 35,435 |
| Aug 19, 2024 | 1,220.00 | 1,231.00 | 1,200.00 | 1,217.00 | 1,217.00 | 37,617 |
| Aug 16, 2024 | 1,190.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,220.00 | 49,782 |
| Aug 14, 2024 | 1,217.00 | 1,217.00 | 1,190.00 | 1,203.00 | 1,203.00 | 13,022 |
| Aug 13, 2024 | 1,228.00 | 1,237.00 | 1,196.00 | 1,217.00 | 1,217.00 | 25,166 |
| Aug 12, 2024 | 1,206.00 | 1,235.00 | 1,190.00 | 1,227.00 | 1,227.00 | 24,631 |
| Aug 9, 2024 | 1,205.00 | 1,208.00 | 1,170.00 | 1,206.00 | 1,206.00 | 57,223 |
| Aug 8, 2024 | 1,200.00 | 1,208.00 | 1,168.00 | 1,203.00 | 1,203.00 | 8,423 |
| Aug 7, 2024 | 1,197.00 | 1,202.00 | 1,158.00 | 1,200.00 | 1,200.00 | 19,387 |
| Aug 6, 2024 | 1,132.00 | 1,215.00 | 1,132.00 | 1,200.00 | 1,200.00 | 32,519 |
| Aug 5, 2024 | 1,180.00 | 1,193.00 | 1,108.00 | 1,132.00 | 1,132.00 | 84,705 |
| Aug 2, 2024 | 1,232.00 | 1,232.00 | 1,173.00 | 1,218.00 | 1,218.00 | 45,740 |
| Aug 1, 2024 | 1,229.00 | 1,234.00 | 1,199.00 | 1,232.00 | 1,232.00 | 43,614 |
| Jul 31, 2024 | 1,170.00 | 1,225.00 | 1,151.00 | 1,208.00 | 1,208.00 | 79,179 |
| Jul 30, 2024 | 1,135.00 | 1,180.00 | 1,135.00 | 1,169.00 | 1,169.00 | 68,094 |
| Jul 29, 2024 | 1,111.00 | 1,163.00 | 1,100.00 | 1,135.00 | 1,135.00 | 57,119 |
| Jul 26, 2024 | 1,100.00 | 1,125.00 | 1,088.00 | 1,111.00 | 1,111.00 | 30,844 |
| Jul 25, 2024 | 1,110.00 | 1,110.00 | 1,062.00 | 1,078.00 | 1,078.00 | 83,993 |
| Jul 24, 2024 | 1,099.00 | 1,106.00 | 1,095.00 | 1,100.00 | 1,100.00 | 15,046 |
| Jul 23, 2024 | 1,097.00 | 1,111.00 | 1,090.00 | 1,099.00 | 1,099.00 | 42,956 |
| Jul 22, 2024 | 1,117.00 | 1,132.00 | 1,097.00 | 1,102.00 | 1,102.00 | 42,907 |
| Jul 19, 2024 | 1,108.00 | 1,160.00 | 1,087.00 | 1,091.00 | 1,091.00 | 44,366 |
| Jul 18, 2024 | 1,062.00 | 1,128.00 | 1,062.00 | 1,108.00 | 1,108.00 | 47,104 |
| Jul 17, 2024 | 1,099.00 | 1,144.00 | 1,086.00 | 1,122.00 | 1,122.00 | 82,719 |
| Jul 16, 2024 | 1,076.00 | 1,089.00 | 1,058.00 | 1,088.00 | 1,088.00 | 24,380 |
| Jul 15, 2024 | 1,065.00 | 1,117.00 | 1,056.00 | 1,076.00 | 1,076.00 | 29,747 |
| Jul 12, 2024 | 1,050.00 | 1,149.00 | 1,050.00 | 1,076.00 | 1,076.00 | 123,709 |
| Jul 11, 2024 | 1,077.00 | 1,088.00 | 1,031.00 | 1,061.00 | 1,061.00 | 14,162 |
| Jul 10, 2024 | 1,051.00 | 1,082.00 | 1,045.00 | 1,073.00 | 1,073.00 | 36,513 |
| Jul 9, 2024 | 1,040.00 | 1,080.00 | 1,037.00 | 1,051.00 | 1,051.00 | 50,169 |
| Jul 8, 2024 | 1,033.00 | 1,090.00 | 1,033.00 | 1,050.00 | 1,050.00 | 33,835 |
| Jul 5, 2024 | 1,019.00 | 1,069.00 | 1,000.00 | 1,033.00 | 1,033.00 | 62,669 |
| Jul 4, 2024 | 998.00 | 1,097.00 | 998.00 | 1,015.00 | 1,015.00 | 20,866 |
| Jul 3, 2024 | 1,052.00 | 1,056.00 | 1,025.00 | 1,034.00 | 1,034.00 | 19,580 |
| Jul 2, 2024 | 1,021.00 | 1,100.00 | 1,021.00 | 1,057.00 | 1,057.00 | 46,261 |
| Jul 1, 2024 | 1,020.00 | 1,029.00 | 1,001.00 | 1,020.00 | 1,020.00 | 23,606 |
| Jun 28, 2024 | 1,039.00 | 1,049.00 | 1,017.00 | 1,018.00 | 1,018.00 | 51,496 |
| Jun 27, 2024 | 1,100.00 | 1,125.00 | 1,039.00 | 1,039.00 | 1,039.00 | 51,065 |
| Jun 26, 2024 | 1,127.00 | 1,132.00 | 1,097.00 | 1,100.00 | 1,100.00 | 59,573 |
| Jun 25, 2024 | 1,150.00 | 1,157.00 | 1,039.00 | 1,130.00 | 1,130.00 | 155,489 |
| Jun 24, 2024 | 1,048.00 | 1,109.00 | 1,004.00 | 1,107.00 | 1,107.00 | 232,803 |
| Jun 21, 2024 | 1,000.00 | 1,065.00 | 1,000.00 | 1,048.00 | 1,048.00 | 123,475 |
| Jun 20, 2024 | 971.00 | 1,110.00 | 961.00 | 1,002.00 | 1,002.00 | 526,717 |
| Jun 19, 2024 | 1,000.00 | 1,005.00 | 970.00 | 979.00 | 979.00 | 55,135 |
| Jun 18, 2024 | 989.00 | 1,020.00 | 971.00 | 1,000.00 | 1,000.00 | 72,008 |
| Jun 17, 2024 | 964.00 | 1,040.00 | 953.00 | 989.00 | 989.00 | 102,638 |
| Jun 14, 2024 | 932.00 | 1,000.00 | 923.00 | 964.00 | 964.00 | 72,513 |
| Jun 13, 2024 | 918.00 | 1,094.00 | 918.00 | 932.00 | 932.00 | 659,275 |
| Jun 12, 2024 | 915.00 | 939.00 | 904.00 | 925.00 | 925.00 | 34,621 |
| Jun 11, 2024 | 952.00 | 961.00 | 915.00 | 915.00 | 915.00 | 52,033 |
| Jun 10, 2024 | 933.00 | 988.00 | 910.00 | 962.00 | 962.00 | 39,999 |
| Jun 7, 2024 | 939.00 | 939.00 | 921.00 | 933.00 | 933.00 | 28,455 |
| Jun 5, 2024 | 930.00 | 940.00 | 921.00 | 939.00 | 939.00 | 10,017 |