KSE - Delayed Quote KRW
Samsung C&T Corporation (02826K.KS)
90,000.00
0.00
(0.00%)
At close: April 30 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 90,000.00 | 91,800.00 | 89,200.00 | 90,000.00 | 90,000.00 | 2,782 |
| Apr 29, 2025 | 87,600.00 | 90,000.00 | 87,600.00 | 90,000.00 | 90,000.00 | 6,689 |
| Apr 28, 2025 | 87,700.00 | 88,100.00 | 87,400.00 | 87,600.00 | 87,600.00 | 2,898 |
| Apr 25, 2025 | 87,600.00 | 88,000.00 | 87,400.00 | 87,700.00 | 87,700.00 | 2,004 |
| Apr 24, 2025 | 87,700.00 | 87,700.00 | 87,100.00 | 87,600.00 | 87,600.00 | 1,348 |
| Apr 23, 2025 | 87,300.00 | 88,100.00 | 87,200.00 | 87,700.00 | 87,700.00 | 2,992 |
| Apr 22, 2025 | 86,500.00 | 87,600.00 | 86,400.00 | 87,300.00 | 87,300.00 | 2,593 |
| Apr 21, 2025 | 86,500.00 | 87,200.00 | 86,300.00 | 86,500.00 | 86,500.00 | 2,621 |
| Apr 18, 2025 | 86,100.00 | 87,000.00 | 86,100.00 | 86,500.00 | 86,500.00 | 1,674 |
| Apr 17, 2025 | 86,300.00 | 86,500.00 | 85,800.00 | 86,200.00 | 86,200.00 | 2,465 |
| Apr 16, 2025 | 86,400.00 | 86,900.00 | 86,100.00 | 86,500.00 | 86,500.00 | 693 |
| Apr 15, 2025 | 86,800.00 | 86,800.00 | 85,900.00 | 86,400.00 | 86,400.00 | 384 |
| Apr 14, 2025 | 85,400.00 | 86,300.00 | 83,800.00 | 86,000.00 | 86,000.00 | 683 |
| Apr 11, 2025 | 84,900.00 | 85,500.00 | 84,100.00 | 85,400.00 | 85,400.00 | 1,253 |
| Apr 10, 2025 | 86,400.00 | 86,700.00 | 82,100.00 | 85,500.00 | 85,500.00 | 1,857 |
| Apr 9, 2025 | 83,500.00 | 85,800.00 | 81,300.00 | 82,000.00 | 82,000.00 | 13,934 |
| Apr 8, 2025 | 85,600.00 | 85,600.00 | 83,000.00 | 83,400.00 | 83,400.00 | 6,835 |
| Apr 7, 2025 | 86,500.00 | 86,500.00 | 82,700.00 | 83,100.00 | 83,100.00 | 4,726 |
| Apr 4, 2025 | 87,000.00 | 88,300.00 | 86,600.00 | 87,000.00 | 87,000.00 | 3,973 |
| Apr 3, 2025 | 88,500.00 | 88,500.00 | 86,900.00 | 87,700.00 | 87,700.00 | 4,166 |
| Apr 2, 2025 | 87,800.00 | 89,300.00 | 87,800.00 | 88,500.00 | 88,500.00 | 1,241 |
| Apr 1, 2025 | 88,300.00 | 89,500.00 | 87,700.00 | 89,000.00 | 89,000.00 | 2,569 |
| Mar 31, 2025 | 88,400.00 | 88,500.00 | 87,200.00 | 87,200.00 | 87,200.00 | 2,029 |
| Mar 28, 2025 | 88,800.00 | 89,100.00 | 87,500.00 | 88,800.00 | 88,800.00 | 4,383 |
| Mar 27, 2025 | 89,100.00 | 89,900.00 | 88,700.00 | 88,800.00 | 88,800.00 | 1,522 |
| Mar 26, 2025 | 88,900.00 | 89,500.00 | 88,800.00 | 88,800.00 | 88,800.00 | 1,034 |
| Mar 25, 2025 | 89,200.00 | 89,900.00 | 88,900.00 | 88,900.00 | 88,900.00 | 737 |
| Mar 24, 2025 | 90,400.00 | 90,400.00 | 89,200.00 | 89,200.00 | 89,200.00 | 1,973 |
| Mar 21, 2025 | 89,200.00 | 90,700.00 | 89,000.00 | 90,600.00 | 90,600.00 | 2,816 |
| Mar 20, 2025 | 88,700.00 | 89,800.00 | 88,700.00 | 89,200.00 | 89,200.00 | 2,225 |
| Mar 19, 2025 | 89,200.00 | 89,800.00 | 88,600.00 | 89,500.00 | 89,500.00 | 2,275 |
| Mar 18, 2025 | 89,400.00 | 90,000.00 | 88,600.00 | 89,200.00 | 89,200.00 | 1,421 |
| Mar 17, 2025 | 88,600.00 | 91,000.00 | 88,600.00 | 89,400.00 | 89,400.00 | 4,954 |
| Mar 14, 2025 | 88,500.00 | 88,500.00 | 87,900.00 | 88,500.00 | 88,500.00 | 1,148 |
| Mar 13, 2025 | 89,000.00 | 89,000.00 | 87,700.00 | 88,100.00 | 88,100.00 | 2,353 |
| Mar 12, 2025 | 88,500.00 | 89,200.00 | 88,000.00 | 88,100.00 | 88,100.00 | 1,994 |
| Mar 11, 2025 | 88,100.00 | 88,500.00 | 87,400.00 | 88,000.00 | 88,000.00 | 3,413 |
| Mar 10, 2025 | 89,100.00 | 89,700.00 | 88,400.00 | 89,000.00 | 89,000.00 | 2,734 |
| Mar 7, 2025 | 88,800.00 | 89,900.00 | 88,100.00 | 89,100.00 | 89,100.00 | 2,230 |
| Mar 6, 2025 | 89,600.00 | 89,600.00 | 88,800.00 | 89,000.00 | 89,000.00 | 1,671 |
| Mar 5, 2025 | 90,100.00 | 90,100.00 | 88,400.00 | 89,100.00 | 89,100.00 | 4,362 |
| Mar 4, 2025 | 88,500.00 | 90,400.00 | 88,100.00 | 90,400.00 | 90,400.00 | 2,976 |
| Feb 28, 2025 | 90,900.00 | 90,900.00 | 87,700.00 | 89,000.00 | 89,000.00 | 10,376 |
| Feb 27, 2025 | 90,500.00 | 91,100.00 | 90,500.00 | 90,900.00 | 90,900.00 | 913 |
| Feb 26, 2025 | 92,500.00 | 92,500.00 | 90,400.00 | 91,000.00 | 91,000.00 | 4,229 |
| Feb 25, 2025 | 92,900.00 | 92,900.00 | 91,300.00 | 91,600.00 | 91,600.00 | 3,685 |
| Feb 24, 2025 | 91,600.00 | 92,400.00 | 91,300.00 | 91,800.00 | 91,800.00 | 2,459 |
| Feb 21, 2025 | 94,000.00 | 94,400.00 | 91,500.00 | 92,000.00 | 92,000.00 | 2,943 |
| Feb 20, 2025 | 95,000.00 | 95,000.00 | 93,300.00 | 94,000.00 | 94,000.00 | 3,411 |
| Feb 19, 2025 | 95,000.00 | 96,300.00 | 94,900.00 | 95,300.00 | 95,300.00 | 6,038 |
| Feb 18, 2025 | 95,200.00 | 95,200.00 | 93,800.00 | 95,000.00 | 95,000.00 | 4,349 |
| Feb 17, 2025 | 92,600.00 | 95,400.00 | 92,600.00 | 95,200.00 | 95,200.00 | 6,639 |
| Feb 14, 2025 | 90,200.00 | 93,400.00 | 89,800.00 | 92,200.00 | 92,200.00 | 6,503 |
| Feb 13, 2025 | 89,200.00 | 89,800.00 | 88,500.00 | 89,500.00 | 89,500.00 | 2,058 |
| Feb 12, 2025 | 89,700.00 | 89,700.00 | 88,400.00 | 89,100.00 | 89,100.00 | 1,939 |
| Feb 11, 2025 | 88,600.00 | 88,800.00 | 88,300.00 | 88,400.00 | 88,400.00 | 1,466 |
| Feb 10, 2025 | 89,100.00 | 89,100.00 | 88,400.00 | 88,500.00 | 88,500.00 | 2,357 |
| Feb 7, 2025 | 89,100.00 | 89,400.00 | 88,800.00 | 89,100.00 | 89,100.00 | 1,443 |
| Feb 6, 2025 | 89,900.00 | 89,900.00 | 88,600.00 | 89,100.00 | 89,100.00 | 1,199 |
| Feb 5, 2025 | 89,300.00 | 89,300.00 | 88,200.00 | 89,000.00 | 89,000.00 | 2,348 |
| Feb 4, 2025 | 89,500.00 | 93,600.00 | 88,800.00 | 88,900.00 | 88,900.00 | 7,169 |
| Feb 3, 2025 | 90,200.00 | 90,200.00 | 88,100.00 | 88,900.00 | 88,900.00 | 3,341 |
| Jan 31, 2025 | 88,400.00 | 90,800.00 | 88,400.00 | 90,200.00 | 90,200.00 | 4,257 |
| Jan 24, 2025 | 90,700.00 | 90,700.00 | 89,200.00 | 89,500.00 | 89,500.00 | 1,918 |
| Jan 23, 2025 | 92,200.00 | 92,600.00 | 89,600.00 | 90,000.00 | 90,000.00 | 3,519 |
| Jan 22, 2025 | 91,900.00 | 92,300.00 | 90,300.00 | 91,900.00 | 91,900.00 | 2,778 |
| Jan 21, 2025 | 92,400.00 | 92,400.00 | 90,300.00 | 90,800.00 | 90,800.00 | 1,629 |
| Jan 20, 2025 | 92,400.00 | 92,600.00 | 91,100.00 | 91,100.00 | 91,100.00 | 921 |
| Jan 17, 2025 | 90,600.00 | 91,200.00 | 90,100.00 | 90,900.00 | 90,900.00 | 952 |
| Jan 16, 2025 | 91,800.00 | 91,800.00 | 90,600.00 | 90,600.00 | 90,600.00 | 1,528 |
| Jan 15, 2025 | 90,900.00 | 91,200.00 | 90,400.00 | 90,600.00 | 90,600.00 | 1,629 |
| Jan 14, 2025 | 91,000.00 | 92,000.00 | 90,000.00 | 90,800.00 | 90,800.00 | 735 |
| Jan 13, 2025 | 92,300.00 | 92,300.00 | 90,500.00 | 91,000.00 | 91,000.00 | 1,220 |
| Jan 10, 2025 | 92,400.00 | 92,400.00 | 91,800.00 | 92,400.00 | 92,400.00 | 1,672 |
| Jan 9, 2025 | 92,300.00 | 92,500.00 | 91,100.00 | 92,300.00 | 92,300.00 | 1,028 |
| Jan 8, 2025 | 89,600.00 | 92,800.00 | 89,600.00 | 92,500.00 | 92,500.00 | 5,691 |
| Jan 7, 2025 | 89,700.00 | 90,500.00 | 89,000.00 | 89,700.00 | 89,700.00 | 1,938 |
| Jan 6, 2025 | 88,800.00 | 90,200.00 | 87,500.00 | 89,900.00 | 89,900.00 | 2,583 |
| Jan 3, 2025 | 86,800.00 | 88,600.00 | 86,700.00 | 88,200.00 | 88,200.00 | 1,878 |
| Jan 2, 2025 | 86,500.00 | 90,100.00 | 86,500.00 | 86,900.00 | 86,900.00 | 1,271 |
| Dec 30, 2024 | 88,000.00 | 88,600.00 | 87,100.00 | 87,300.00 | 87,300.00 | 2,086 |
| Dec 27, 2024 | 2650 Dividend | |||||
| Dec 27, 2024 | 89,200.00 | 89,200.00 | 87,400.00 | 88,500.00 | 88,500.00 | 3,441 |
| Dec 26, 2024 | 89,600.00 | 90,100.00 | 89,300.00 | 89,300.00 | 86,650.00 | 2,039 |
| Dec 24, 2024 | 89,700.00 | 89,700.00 | 88,600.00 | 89,200.00 | 86,552.97 | 2,859 |
| Dec 23, 2024 | 89,000.00 | 89,700.00 | 88,600.00 | 89,600.00 | 86,941.10 | 2,976 |
| Dec 20, 2024 | 90,200.00 | 90,200.00 | 88,200.00 | 88,700.00 | 86,067.80 | 3,613 |
| Dec 19, 2024 | 90,300.00 | 90,300.00 | 89,100.00 | 89,700.00 | 87,038.13 | 3,409 |
| Dec 18, 2024 | 91,100.00 | 91,100.00 | 90,600.00 | 90,800.00 | 88,105.48 | 3,409 |
| Dec 17, 2024 | 90,700.00 | 90,900.00 | 90,000.00 | 90,600.00 | 87,911.42 | 1,808 |
| Dec 16, 2024 | 93,000.00 | 93,000.00 | 90,200.00 | 90,700.00 | 88,008.45 | 2,417 |
| Dec 13, 2024 | 91,700.00 | 92,700.00 | 91,200.00 | 91,900.00 | 89,172.84 | 757 |
| Dec 12, 2024 | 90,800.00 | 93,000.00 | 90,200.00 | 91,900.00 | 89,172.84 | 1,827 |
| Dec 11, 2024 | 90,100.00 | 91,000.00 | 90,100.00 | 90,800.00 | 88,105.48 | 858 |
| Dec 10, 2024 | 88,700.00 | 90,700.00 | 88,700.00 | 90,100.00 | 87,426.26 | 1,115 |
| Dec 9, 2024 | 90,200.00 | 91,600.00 | 88,900.00 | 89,100.00 | 86,455.94 | 2,722 |
| Dec 6, 2024 | 90,200.00 | 92,600.00 | 90,200.00 | 92,300.00 | 89,560.98 | 3,549 |
| Dec 5, 2024 | 91,900.00 | 91,900.00 | 89,800.00 | 90,300.00 | 87,620.33 | 5,418 |
| Dec 4, 2024 | 91,300.00 | 92,900.00 | 90,800.00 | 91,900.00 | 89,172.84 | 5,735 |
| Dec 3, 2024 | 92,800.00 | 93,900.00 | 92,700.00 | 93,100.00 | 90,337.23 | 3,917 |
| Dec 2, 2024 | 90,000.00 | 93,300.00 | 90,000.00 | 92,800.00 | 90,046.14 | 3,970 |
| Nov 29, 2024 | 94,100.00 | 94,100.00 | 90,300.00 | 91,400.00 | 88,687.68 | 2,529 |
| Nov 28, 2024 | 93,700.00 | 94,100.00 | 93,100.00 | 93,700.00 | 90,919.43 | 1,433 |
| Nov 27, 2024 | 95,000.00 | 95,300.00 | 93,200.00 | 93,700.00 | 90,919.43 | 1,828 |
| Nov 26, 2024 | 94,000.00 | 94,500.00 | 93,100.00 | 94,100.00 | 91,307.56 | 2,054 |
| Nov 25, 2024 | 93,000.00 | 94,000.00 | 92,300.00 | 94,000.00 | 91,210.52 | 1,185 |
| Nov 22, 2024 | 92,300.00 | 92,800.00 | 92,000.00 | 92,600.00 | 89,852.07 | 1,390 |
| Nov 21, 2024 | 92,300.00 | 93,200.00 | 91,700.00 | 92,500.00 | 89,755.04 | 1,679 |
| Nov 20, 2024 | 92,400.00 | 92,800.00 | 92,400.00 | 92,500.00 | 89,755.04 | 908 |
| Nov 19, 2024 | 92,000.00 | 93,000.00 | 91,600.00 | 92,400.00 | 89,658.01 | 1,209 |
| Nov 18, 2024 | 92,000.00 | 93,600.00 | 90,100.00 | 92,400.00 | 89,658.01 | 3,037 |
| Nov 15, 2024 | 88,900.00 | 90,100.00 | 88,000.00 | 89,900.00 | 87,232.20 | 2,517 |
| Nov 14, 2024 | 88,000.00 | 88,900.00 | 87,000.00 | 88,100.00 | 85,485.61 | 2,211 |
| Nov 13, 2024 | 88,500.00 | 90,000.00 | 87,800.00 | 88,000.00 | 85,388.58 | 2,497 |
| Nov 12, 2024 | 90,700.00 | 90,800.00 | 89,200.00 | 89,800.00 | 87,135.16 | 5,619 |
| Nov 11, 2024 | 92,100.00 | 92,500.00 | 90,500.00 | 90,700.00 | 88,008.45 | 4,432 |
| Nov 8, 2024 | 93,500.00 | 94,500.00 | 92,100.00 | 92,100.00 | 89,366.91 | 3,618 |
| Nov 7, 2024 | 93,900.00 | 94,000.00 | 92,500.00 | 93,200.00 | 90,434.27 | 2,152 |
| Nov 6, 2024 | 94,400.00 | 94,400.00 | 92,300.00 | 94,300.00 | 91,501.63 | 2,960 |
| Nov 5, 2024 | 94,500.00 | 94,500.00 | 93,100.00 | 93,800.00 | 91,016.46 | 1,516 |
| Nov 4, 2024 | 93,700.00 | 94,500.00 | 92,300.00 | 94,100.00 | 91,307.56 | 3,767 |
| Nov 1, 2024 | 92,000.00 | 93,100.00 | 91,600.00 | 92,800.00 | 90,046.14 | 3,039 |
| Oct 31, 2024 | 98,200.00 | 98,200.00 | 91,500.00 | 91,500.00 | 88,784.72 | 12,563 |
| Oct 30, 2024 | 100,200.00 | 100,500.00 | 98,100.00 | 98,100.00 | 95,188.86 | 3,762 |
| Oct 29, 2024 | 100,800.00 | 101,800.00 | 99,900.00 | 100,700.00 | 97,711.70 | 2,605 |
| Oct 28, 2024 | 99,900.00 | 100,400.00 | 98,400.00 | 100,100.00 | 97,129.51 | 6,091 |
| Oct 25, 2024 | 99,500.00 | 100,800.00 | 99,500.00 | 99,900.00 | 96,935.45 | 3,018 |
| Oct 24, 2024 | 100,500.00 | 101,000.00 | 99,400.00 | 99,600.00 | 96,644.34 | 4,249 |
| Oct 23, 2024 | 101,500.00 | 101,600.00 | 100,200.00 | 101,000.00 | 98,002.80 | 6,595 |
| Oct 22, 2024 | 102,600.00 | 102,600.00 | 100,400.00 | 101,600.00 | 98,584.99 | 2,435 |
| Oct 21, 2024 | 103,800.00 | 103,800.00 | 101,700.00 | 102,600.00 | 99,555.32 | 2,179 |
| Oct 18, 2024 | 103,000.00 | 103,000.00 | 101,700.00 | 102,300.00 | 99,264.22 | 1,700 |
| Oct 17, 2024 | 101,700.00 | 103,500.00 | 101,700.00 | 102,800.00 | 99,749.38 | 3,942 |
| Oct 16, 2024 | 102,000.00 | 102,000.00 | 100,700.00 | 101,300.00 | 98,293.90 | 1,996 |
| Oct 15, 2024 | 100,700.00 | 103,500.00 | 100,700.00 | 102,000.00 | 98,973.13 | 2,001 |
| Oct 14, 2024 | 100,400.00 | 101,300.00 | 100,300.00 | 100,700.00 | 97,711.70 | 628 |
| Oct 11, 2024 | 101,600.00 | 102,000.00 | 100,400.00 | 100,400.00 | 97,420.60 | 3,610 |
| Oct 10, 2024 | 100,400.00 | 102,900.00 | 100,200.00 | 100,200.00 | 97,226.54 | 1,309 |
| Oct 8, 2024 | 101,800.00 | 101,800.00 | 100,300.00 | 100,400.00 | 97,420.60 | 2,916 |
| Oct 7, 2024 | 103,000.00 | 103,300.00 | 101,300.00 | 101,700.00 | 98,682.03 | 1,534 |
| Oct 4, 2024 | 101,200.00 | 103,400.00 | 101,000.00 | 102,400.00 | 99,361.26 | 1,010 |
| Oct 2, 2024 | 102,500.00 | 103,000.00 | 101,100.00 | 101,300.00 | 98,293.90 | 3,171 |
| Sep 30, 2024 | 104,400.00 | 107,400.00 | 103,100.00 | 103,400.00 | 100,331.58 | 2,039 |
| Sep 27, 2024 | 105,300.00 | 105,800.00 | 104,100.00 | 104,400.00 | 101,301.91 | 1,894 |
| Sep 26, 2024 | 104,900.00 | 106,600.00 | 103,800.00 | 105,500.00 | 102,369.26 | 1,878 |
| Sep 25, 2024 | 107,700.00 | 108,400.00 | 103,100.00 | 103,200.00 | 100,137.52 | 8,878 |
| Sep 24, 2024 | 109,700.00 | 109,700.00 | 106,800.00 | 107,800.00 | 104,601.01 | 3,085 |
| Sep 23, 2024 | 111,000.00 | 111,000.00 | 107,300.00 | 107,300.00 | 104,115.84 | 2,479 |
| Sep 20, 2024 | 111,100.00 | 111,500.00 | 109,400.00 | 109,600.00 | 106,347.59 | 2,812 |
| Sep 19, 2024 | 109,300.00 | 111,000.00 | 108,000.00 | 109,900.00 | 106,638.69 | 6,733 |
| Sep 13, 2024 | 108,600.00 | 109,400.00 | 107,900.00 | 109,200.00 | 105,959.46 | 1,270 |
| Sep 12, 2024 | 107,500.00 | 108,800.00 | 107,300.00 | 107,700.00 | 104,503.98 | 732 |
| Sep 11, 2024 | 107,700.00 | 110,000.00 | 106,300.00 | 107,500.00 | 104,309.91 | 3,075 |
| Sep 10, 2024 | 106,100.00 | 109,300.00 | 106,000.00 | 107,600.00 | 104,406.95 | 1,802 |
| Sep 9, 2024 | 106,100.00 | 106,700.00 | 104,800.00 | 106,100.00 | 102,951.45 | 2,352 |
| Sep 6, 2024 | 110,100.00 | 110,100.00 | 105,700.00 | 107,200.00 | 104,018.81 | 2,708 |
| Sep 5, 2024 | 111,100.00 | 111,100.00 | 108,300.00 | 109,000.00 | 105,765.40 | 3,253 |
| Sep 4, 2024 | 113,500.00 | 113,500.00 | 109,700.00 | 110,400.00 | 107,123.85 | 5,164 |
| Sep 3, 2024 | 111,600.00 | 115,500.00 | 111,600.00 | 114,300.00 | 110,908.12 | 8,986 |
| Sep 2, 2024 | 110,500.00 | 112,300.00 | 109,600.00 | 110,000.00 | 106,735.73 | 5,429 |
| Aug 30, 2024 | 112,100.00 | 112,300.00 | 110,100.00 | 110,500.00 | 107,220.88 | 2,583 |
| Aug 29, 2024 | 108,300.00 | 112,400.00 | 108,100.00 | 110,000.00 | 106,735.73 | 5,496 |
| Aug 28, 2024 | 111,300.00 | 112,300.00 | 109,100.00 | 110,000.00 | 106,735.73 | 1,680 |
| Aug 27, 2024 | 113,200.00 | 113,200.00 | 107,100.00 | 111,300.00 | 107,997.15 | 3,910 |
| Aug 26, 2024 | 111,800.00 | 114,000.00 | 111,800.00 | 113,200.00 | 109,840.77 | 2,660 |
| Aug 23, 2024 | 109,900.00 | 113,000.00 | 109,800.00 | 112,400.00 | 109,064.50 | 10,340 |
| Aug 22, 2024 | 110,100.00 | 110,100.00 | 108,100.00 | 109,900.00 | 106,638.69 | 1,949 |
| Aug 21, 2024 | 109,700.00 | 111,400.00 | 108,600.00 | 110,000.00 | 106,735.73 | 6,516 |
| Aug 20, 2024 | 108,800.00 | 110,600.00 | 108,800.00 | 109,600.00 | 106,347.59 | 965 |
| Aug 19, 2024 | 109,500.00 | 110,600.00 | 108,400.00 | 108,800.00 | 105,571.34 | 1,232 |
| Aug 16, 2024 | 106,400.00 | 110,700.00 | 106,400.00 | 109,400.00 | 106,153.53 | 4,347 |
| Aug 14, 2024 | 108,000.00 | 109,200.00 | 106,000.00 | 106,200.00 | 103,048.49 | 1,343 |
| Aug 13, 2024 | 107,200.00 | 108,900.00 | 106,800.00 | 107,900.00 | 104,698.04 | 2,135 |
| Aug 12, 2024 | 108,000.00 | 108,000.00 | 105,100.00 | 106,400.00 | 103,242.55 | 3,688 |
| Aug 9, 2024 | 106,200.00 | 108,700.00 | 105,500.00 | 107,100.00 | 103,921.78 | 3,529 |
| Aug 8, 2024 | 105,800.00 | 107,000.00 | 102,700.00 | 105,300.00 | 102,175.20 | 3,520 |
| Aug 7, 2024 | 104,400.00 | 108,700.00 | 104,000.00 | 105,800.00 | 102,660.36 | 4,157 |
| Aug 6, 2024 | 102,900.00 | 110,000.00 | 102,500.00 | 104,100.00 | 101,010.80 | 8,013 |
| Aug 5, 2024 | 112,300.00 | 112,300.00 | 101,200.00 | 102,800.00 | 99,749.38 | 8,108 |
| Aug 2, 2024 | 113,300.00 | 113,900.00 | 109,200.00 | 112,500.00 | 109,161.53 | 6,336 |
| Aug 1, 2024 | 116,800.00 | 117,000.00 | 113,300.00 | 113,900.00 | 110,519.99 | 7,751 |
| Jul 31, 2024 | 113,800.00 | 117,600.00 | 113,700.00 | 115,800.00 | 112,363.61 | 11,158 |
| Jul 30, 2024 | 115,000.00 | 115,000.00 | 113,300.00 | 113,700.00 | 110,325.92 | 4,563 |
| Jul 29, 2024 | 111,000.00 | 115,900.00 | 111,000.00 | 113,900.00 | 110,519.99 | 5,956 |
| Jul 26, 2024 | 111,000.00 | 113,800.00 | 110,400.00 | 111,300.00 | 107,997.15 | 2,155 |
| Jul 25, 2024 | 112,800.00 | 112,800.00 | 109,800.00 | 110,300.00 | 107,026.82 | 2,351 |
| Jul 24, 2024 | 113,800.00 | 115,000.00 | 112,700.00 | 112,800.00 | 109,452.63 | 1,065 |
| Jul 23, 2024 | 116,200.00 | 116,300.00 | 113,700.00 | 113,800.00 | 110,422.96 | 1,557 |
| Jul 22, 2024 | 114,700.00 | 116,000.00 | 113,000.00 | 115,000.00 | 111,587.34 | 2,987 |
| Jul 19, 2024 | 113,800.00 | 115,800.00 | 106,000.00 | 115,800.00 | 112,363.61 | 6,136 |
| Jul 18, 2024 | 118,500.00 | 118,500.00 | 113,900.00 | 114,500.00 | 111,102.19 | 6,066 |
| Jul 17, 2024 | 118,000.00 | 118,300.00 | 116,400.00 | 117,200.00 | 113,722.06 | 4,343 |
| Jul 16, 2024 | 114,600.00 | 117,600.00 | 112,800.00 | 117,300.00 | 113,819.09 | 7,122 |
| Jul 15, 2024 | 114,000.00 | 114,400.00 | 112,800.00 | 113,800.00 | 110,422.96 | 4,057 |
| Jul 12, 2024 | 113,500.00 | 113,800.00 | 111,500.00 | 113,400.00 | 110,034.83 | 3,330 |
| Jul 11, 2024 | 112,100.00 | 114,400.00 | 112,100.00 | 113,300.00 | 109,937.80 | 3,551 |
| Jul 10, 2024 | 112,800.00 | 113,900.00 | 111,400.00 | 112,100.00 | 108,773.41 | 2,604 |
| Jul 9, 2024 | 111,700.00 | 111,800.00 | 110,400.00 | 111,800.00 | 108,482.30 | 1,373 |
| Jul 8, 2024 | 113,800.00 | 114,100.00 | 110,600.00 | 111,100.00 | 107,803.08 | 3,508 |
| Jul 5, 2024 | 108,500.00 | 113,300.00 | 108,000.00 | 112,700.00 | 109,355.60 | 12,032 |
| Jul 4, 2024 | 108,700.00 | 109,000.00 | 106,500.00 | 107,600.00 | 104,406.95 | 1,725 |
| Jul 3, 2024 | 105,900.00 | 109,000.00 | 105,200.00 | 106,600.00 | 103,436.62 | 3,570 |
| Jul 2, 2024 | 106,500.00 | 106,700.00 | 105,400.00 | 105,900.00 | 102,757.39 | 946 |
| Jul 1, 2024 | 106,900.00 | 106,900.00 | 105,600.00 | 105,600.00 | 102,466.30 | 1,530 |
| Jun 28, 2024 | 105,000.00 | 106,100.00 | 104,400.00 | 106,000.00 | 102,854.42 | 2,601 |
| Jun 27, 2024 | 103,900.00 | 104,600.00 | 103,100.00 | 104,400.00 | 101,301.91 | 1,026 |
| Jun 26, 2024 | 104,000.00 | 104,400.00 | 103,200.00 | 103,900.00 | 100,816.74 | 700 |
| Jun 25, 2024 | 103,400.00 | 104,200.00 | 103,100.00 | 103,800.00 | 100,719.71 | 1,209 |
| Jun 24, 2024 | 105,000.00 | 105,000.00 | 103,200.00 | 103,400.00 | 100,331.58 | 2,466 |
| Jun 21, 2024 | 104,100.00 | 108,200.00 | 104,100.00 | 105,000.00 | 101,884.10 | 1,470 |
| Jun 20, 2024 | 106,200.00 | 106,200.00 | 104,200.00 | 105,100.00 | 101,981.13 | 2,168 |
| Jun 19, 2024 | 105,400.00 | 108,000.00 | 104,900.00 | 105,100.00 | 101,981.13 | 1,938 |
| Jun 18, 2024 | 105,100.00 | 106,600.00 | 104,000.00 | 104,300.00 | 101,204.88 | 1,264 |
| Jun 17, 2024 | 107,400.00 | 107,400.00 | 104,700.00 | 105,000.00 | 101,884.10 | 661 |
| Jun 14, 2024 | 107,400.00 | 107,500.00 | 106,000.00 | 106,100.00 | 102,951.45 | 1,207 |
| Jun 13, 2024 | 106,000.00 | 108,500.00 | 105,700.00 | 107,400.00 | 104,212.88 | 1,709 |
| Jun 12, 2024 | 105,500.00 | 105,800.00 | 103,600.00 | 105,700.00 | 102,563.33 | 2,114 |
| Jun 11, 2024 | 105,200.00 | 105,300.00 | 103,700.00 | 104,000.00 | 100,913.77 | 2,244 |
| Jun 10, 2024 | 107,800.00 | 108,100.00 | 105,000.00 | 105,100.00 | 101,981.13 | 1,732 |
| Jun 7, 2024 | 109,000.00 | 109,300.00 | 107,000.00 | 107,800.00 | 104,601.01 | 1,501 |
| Jun 5, 2024 | 108,000.00 | 108,300.00 | 107,700.00 | 107,900.00 | 104,698.04 | 307 |
| Jun 4, 2024 | 109,500.00 | 109,600.00 | 107,700.00 | 107,900.00 | 104,698.04 | 1,597 |
| Jun 3, 2024 | 107,600.00 | 110,900.00 | 107,400.00 | 109,500.00 | 106,250.56 | 2,221 |
| May 31, 2024 | 115,000.00 | 115,000.00 | 106,500.00 | 107,400.00 | 104,212.88 | 2,014 |
| May 30, 2024 | 108,000.00 | 108,000.00 | 103,800.00 | 107,100.00 | 103,921.78 | 3,890 |
| May 29, 2024 | 109,900.00 | 109,900.00 | 105,500.00 | 105,500.00 | 102,369.26 | 3,418 |
| May 28, 2024 | 109,800.00 | 109,800.00 | 107,200.00 | 108,000.00 | 104,795.07 | 2,728 |
| May 27, 2024 | 108,700.00 | 109,200.00 | 107,600.00 | 108,300.00 | 105,086.17 | 1,880 |
| May 24, 2024 | 111,000.00 | 111,200.00 | 107,200.00 | 108,700.00 | 105,474.30 | 4,197 |
| May 23, 2024 | 111,600.00 | 111,800.00 | 110,300.00 | 110,900.00 | 107,609.02 | 3,046 |
| May 22, 2024 | 110,000.00 | 112,100.00 | 110,000.00 | 110,900.00 | 107,609.02 | 1,459 |
| May 21, 2024 | 113,700.00 | 113,700.00 | 111,200.00 | 111,800.00 | 108,482.30 | 1,809 |
| May 20, 2024 | 112,400.00 | 113,000.00 | 110,800.00 | 111,500.00 | 108,191.21 | 1,108 |
| May 17, 2024 | 112,300.00 | 112,800.00 | 111,800.00 | 112,400.00 | 109,064.50 | 1,657 |
| May 16, 2024 | 109,900.00 | 112,700.00 | 109,900.00 | 112,300.00 | 108,967.47 | 1,906 |
| May 14, 2024 | 109,700.00 | 111,900.00 | 108,300.00 | 109,900.00 | 106,638.69 | 926 |
| May 13, 2024 | 109,500.00 | 112,000.00 | 108,700.00 | 109,700.00 | 106,444.63 | 3,606 |
| May 10, 2024 | 108,600.00 | 111,300.00 | 108,600.00 | 109,400.00 | 106,153.53 | 1,614 |
| May 9, 2024 | 110,400.00 | 113,200.00 | 108,000.00 | 108,500.00 | 105,280.23 | 2,390 |
| May 8, 2024 | 109,300.00 | 110,300.00 | 107,000.00 | 110,100.00 | 106,832.76 | 1,897 |
| May 7, 2024 | 106,100.00 | 109,100.00 | 106,100.00 | 107,700.00 | 104,503.98 | 2,680 |
| May 3, 2024 | 107,600.00 | 108,500.00 | 106,000.00 | 106,000.00 | 102,854.42 | 1,752 |
| May 2, 2024 | 112,000.00 | 112,000.00 | 107,300.00 | 107,400.00 | 104,212.88 | 3,367 |
| Apr 30, 2024 | 110,700.00 | 111,900.00 | 110,600.00 | 110,900.00 | 107,609.02 | 455 |