KSE - Delayed Quote KRW
NCSOFT Corporation (036570.KS)
143,200.00
+1,400.00
+(0.99%)
As of 9:00:38 AM GMT+9. Market Open.
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 24, 2025 | 142,000.00 | 143,300.00 | 141,200.00 | 143,200.00 | 143,200.00 | 1,896 |
| Apr 23, 2025 | 137,000.00 | 142,200.00 | 136,700.00 | 141,800.00 | 141,800.00 | 126,117 |
| Apr 22, 2025 | 135,300.00 | 136,100.00 | 134,600.00 | 135,800.00 | 135,800.00 | 50,376 |
| Apr 21, 2025 | 138,500.00 | 138,500.00 | 135,200.00 | 136,400.00 | 136,400.00 | 74,684 |
| Apr 18, 2025 | 139,900.00 | 139,900.00 | 137,200.00 | 138,500.00 | 138,500.00 | 81,460 |
| Apr 17, 2025 | 138,300.00 | 140,300.00 | 137,500.00 | 139,800.00 | 139,800.00 | 99,816 |
| Apr 16, 2025 | 142,600.00 | 142,600.00 | 136,900.00 | 137,800.00 | 137,800.00 | 121,810 |
| Apr 15, 2025 | 143,100.00 | 143,900.00 | 142,200.00 | 142,600.00 | 142,600.00 | 65,768 |
| Apr 14, 2025 | 145,000.00 | 146,300.00 | 142,300.00 | 142,400.00 | 142,400.00 | 66,584 |
| Apr 11, 2025 | 139,600.00 | 144,400.00 | 139,400.00 | 144,200.00 | 144,200.00 | 63,325 |
| Apr 10, 2025 | 140,100.00 | 142,400.00 | 139,400.00 | 142,200.00 | 142,200.00 | 133,247 |
| Apr 9, 2025 | 136,600.00 | 138,900.00 | 134,600.00 | 135,900.00 | 135,900.00 | 86,205 |
| Apr 8, 2025 | 143,700.00 | 144,600.00 | 138,400.00 | 138,400.00 | 138,400.00 | 105,755 |
| Apr 7, 2025 | 147,600.00 | 148,000.00 | 141,800.00 | 142,000.00 | 142,000.00 | 125,234 |
| Apr 4, 2025 | 144,100.00 | 153,100.00 | 144,100.00 | 153,100.00 | 153,100.00 | 120,646 |
| Apr 3, 2025 | 145,000.00 | 147,900.00 | 143,200.00 | 146,900.00 | 146,900.00 | 98,864 |
| Apr 2, 2025 | 151,500.00 | 152,000.00 | 147,400.00 | 148,600.00 | 148,600.00 | 96,841 |
| Apr 1, 2025 | 150,200.00 | 152,700.00 | 149,700.00 | 151,400.00 | 151,400.00 | 54,534 |
| Mar 31, 2025 | 157,500.00 | 158,200.00 | 148,900.00 | 149,400.00 | 149,400.00 | 158,978 |
| Mar 28, 2025 | 162,200.00 | 162,300.00 | 159,000.00 | 159,100.00 | 159,100.00 | 34,126 |
| Mar 27, 2025 | 161,000.00 | 162,400.00 | 160,500.00 | 161,600.00 | 161,600.00 | 36,184 |
| Mar 26, 2025 | 162,600.00 | 164,400.00 | 161,400.00 | 161,800.00 | 161,800.00 | 34,371 |
| Mar 25, 2025 | 161,100.00 | 162,200.00 | 159,500.00 | 161,300.00 | 161,300.00 | 29,268 |
| Mar 24, 2025 | 162,300.00 | 163,500.00 | 160,600.00 | 160,700.00 | 160,700.00 | 36,821 |
| Mar 21, 2025 | 1460 Dividend | |||||
| Mar 21, 2025 | 160,800.00 | 163,300.00 | 160,500.00 | 163,300.00 | 163,300.00 | 69,573 |
| Mar 20, 2025 | 163,500.00 | 165,700.00 | 162,700.00 | 162,700.00 | 161,240.00 | 35,525 |
| Mar 19, 2025 | 162,500.00 | 165,300.00 | 162,100.00 | 163,600.00 | 162,131.92 | 46,986 |
| Mar 18, 2025 | 165,000.00 | 165,200.00 | 163,000.00 | 163,400.00 | 161,933.72 | 34,863 |
| Mar 17, 2025 | 165,800.00 | 166,800.00 | 163,900.00 | 164,400.00 | 162,924.73 | 43,866 |
| Mar 14, 2025 | 164,200.00 | 167,700.00 | 162,700.00 | 164,800.00 | 163,321.16 | 94,501 |
| Mar 13, 2025 | 158,600.00 | 164,500.00 | 158,300.00 | 163,000.00 | 161,537.30 | 176,597 |
| Mar 12, 2025 | 159,500.00 | 161,000.00 | 157,500.00 | 157,800.00 | 156,383.97 | 110,931 |
| Mar 11, 2025 | 158,900.00 | 160,900.00 | 157,300.00 | 159,300.00 | 157,870.50 | 70,825 |
| Mar 10, 2025 | 161,000.00 | 164,800.00 | 159,100.00 | 162,600.00 | 161,140.89 | 62,567 |
| Mar 7, 2025 | 163,300.00 | 164,000.00 | 161,200.00 | 161,300.00 | 159,852.56 | 69,072 |
| Mar 6, 2025 | 162,500.00 | 164,500.00 | 161,600.00 | 164,300.00 | 162,825.64 | 71,134 |
| Mar 5, 2025 | 166,000.00 | 167,900.00 | 160,100.00 | 161,600.00 | 160,149.86 | 136,359 |
| Mar 4, 2025 | 170,100.00 | 170,500.00 | 164,500.00 | 164,500.00 | 163,023.84 | 116,485 |
| Feb 28, 2025 | 176,100.00 | 176,100.00 | 170,100.00 | 170,100.00 | 168,573.59 | 151,614 |
| Feb 27, 2025 | 179,600.00 | 179,600.00 | 175,700.00 | 177,500.00 | 175,907.19 | 50,544 |
| Feb 26, 2025 | 174,100.00 | 179,700.00 | 172,800.00 | 178,400.00 | 176,799.11 | 78,989 |
| Feb 25, 2025 | 176,700.00 | 177,900.00 | 173,400.00 | 173,800.00 | 172,240.39 | 67,959 |
| Feb 24, 2025 | 177,400.00 | 182,300.00 | 176,200.00 | 177,300.00 | 175,708.98 | 57,116 |
| Feb 21, 2025 | 180,600.00 | 180,800.00 | 176,300.00 | 177,700.00 | 176,105.39 | 44,208 |
| Feb 20, 2025 | 177,000.00 | 180,500.00 | 176,600.00 | 178,200.00 | 176,600.91 | 110,470 |
| Feb 19, 2025 | 170,900.00 | 175,900.00 | 170,900.00 | 174,900.00 | 173,330.52 | 106,175 |
| Feb 18, 2025 | 170,800.00 | 171,400.00 | 169,400.00 | 170,800.00 | 169,267.31 | 61,635 |
| Feb 17, 2025 | 173,200.00 | 173,300.00 | 169,700.00 | 170,800.00 | 169,267.31 | 66,090 |
| Feb 14, 2025 | 172,200.00 | 175,400.00 | 171,700.00 | 172,900.00 | 171,348.47 | 82,877 |
| Feb 13, 2025 | 174,400.00 | 174,900.00 | 169,100.00 | 171,200.00 | 169,663.72 | 152,722 |
| Feb 12, 2025 | 180,000.00 | 183,700.00 | 174,000.00 | 174,100.00 | 172,537.70 | 152,903 |
| Feb 11, 2025 | 175,900.00 | 181,500.00 | 174,500.00 | 180,400.00 | 178,781.16 | 102,082 |
| Feb 10, 2025 | 172,400.00 | 176,500.00 | 171,900.00 | 173,400.00 | 171,843.98 | 74,991 |
| Feb 7, 2025 | 171,500.00 | 174,300.00 | 170,900.00 | 171,500.00 | 169,961.03 | 39,710 |
| Feb 6, 2025 | 174,600.00 | 174,800.00 | 171,300.00 | 172,900.00 | 171,348.47 | 51,846 |
| Feb 5, 2025 | 169,500.00 | 174,900.00 | 169,100.00 | 173,500.00 | 171,943.08 | 84,118 |
| Feb 4, 2025 | 170,000.00 | 173,900.00 | 167,200.00 | 168,300.00 | 166,789.75 | 76,941 |
| Feb 3, 2025 | 171,000.00 | 171,500.00 | 167,300.00 | 169,900.00 | 168,375.39 | 68,280 |
| Jan 31, 2025 | 173,900.00 | 174,800.00 | 170,800.00 | 172,700.00 | 171,150.27 | 79,477 |
| Jan 24, 2025 | 173,700.00 | 174,700.00 | 172,000.00 | 172,200.00 | 170,654.75 | 64,662 |
| Jan 23, 2025 | 178,000.00 | 178,700.00 | 172,800.00 | 173,000.00 | 171,447.56 | 74,975 |
| Jan 22, 2025 | 178,300.00 | 179,900.00 | 176,800.00 | 177,300.00 | 175,708.98 | 53,463 |
| Jan 21, 2025 | 178,000.00 | 181,000.00 | 175,900.00 | 177,700.00 | 176,105.39 | 48,409 |
| Jan 20, 2025 | 181,800.00 | 182,800.00 | 176,000.00 | 177,700.00 | 176,105.39 | 99,967 |
| Jan 17, 2025 | 184,000.00 | 184,500.00 | 181,100.00 | 181,800.00 | 180,168.59 | 53,970 |
| Jan 16, 2025 | 184,100.00 | 187,500.00 | 182,700.00 | 183,600.00 | 181,952.45 | 32,974 |
| Jan 15, 2025 | 186,100.00 | 186,400.00 | 180,200.00 | 183,200.00 | 181,556.03 | 54,631 |
| Jan 14, 2025 | 181,200.00 | 187,600.00 | 181,200.00 | 184,700.00 | 183,042.58 | 50,709 |
| Jan 13, 2025 | 185,600.00 | 187,100.00 | 180,700.00 | 181,200.00 | 179,573.98 | 68,764 |
| Jan 10, 2025 | 190,400.00 | 193,200.00 | 185,800.00 | 186,100.00 | 184,430.02 | 56,674 |
| Jan 9, 2025 | 188,200.00 | 192,300.00 | 187,100.00 | 192,300.00 | 190,574.38 | 89,533 |
| Jan 8, 2025 | 188,100.00 | 190,800.00 | 188,000.00 | 188,100.00 | 186,412.06 | 40,402 |
| Jan 7, 2025 | 191,200.00 | 193,900.00 | 188,600.00 | 188,600.00 | 186,907.58 | 46,407 |
| Jan 6, 2025 | 187,000.00 | 193,400.00 | 185,500.00 | 190,100.00 | 188,394.13 | 50,120 |
| Jan 3, 2025 | 180,900.00 | 189,200.00 | 180,900.00 | 189,000.00 | 187,303.98 | 93,585 |
| Jan 2, 2025 | 183,200.00 | 186,200.00 | 179,300.00 | 182,000.00 | 180,366.81 | 76,176 |
| Dec 30, 2024 | 191,600.00 | 193,400.00 | 182,700.00 | 183,100.00 | 181,456.94 | 119,969 |
| Dec 27, 2024 | 202,000.00 | 202,000.00 | 191,200.00 | 191,600.00 | 189,880.66 | 96,951 |
| Dec 26, 2024 | 205,500.00 | 207,500.00 | 201,500.00 | 202,000.00 | 200,187.33 | 49,321 |
| Dec 24, 2024 | 202,000.00 | 206,000.00 | 200,500.00 | 205,500.00 | 203,655.92 | 50,747 |
| Dec 23, 2024 | 205,000.00 | 205,500.00 | 200,000.00 | 202,000.00 | 200,187.33 | 47,259 |
| Dec 20, 2024 | 203,000.00 | 207,000.00 | 200,000.00 | 204,500.00 | 202,664.91 | 67,936 |
| Dec 19, 2024 | 202,500.00 | 209,500.00 | 201,500.00 | 203,000.00 | 201,178.36 | 54,114 |
| Dec 18, 2024 | 206,500.00 | 211,000.00 | 202,000.00 | 208,500.00 | 206,629.00 | 65,515 |
| Dec 17, 2024 | 207,500.00 | 209,500.00 | 204,000.00 | 205,500.00 | 203,655.92 | 80,443 |
| Dec 16, 2024 | 212,000.00 | 213,000.00 | 207,000.00 | 209,500.00 | 207,620.03 | 70,833 |
| Dec 13, 2024 | 205,500.00 | 214,500.00 | 204,000.00 | 209,000.00 | 207,124.52 | 112,784 |
| Dec 12, 2024 | 203,000.00 | 206,000.00 | 198,700.00 | 204,500.00 | 202,664.91 | 162,130 |
| Dec 11, 2024 | 192,300.00 | 201,500.00 | 191,500.00 | 200,500.00 | 198,700.80 | 102,793 |
| Dec 10, 2024 | 190,300.00 | 195,300.00 | 190,000.00 | 190,000.00 | 188,295.02 | 91,542 |
| Dec 9, 2024 | 197,500.00 | 199,000.00 | 188,500.00 | 190,000.00 | 188,295.02 | 150,346 |
| Dec 6, 2024 | 203,500.00 | 209,500.00 | 199,900.00 | 200,500.00 | 198,700.80 | 146,688 |
| Dec 5, 2024 | 232,500.00 | 232,500.00 | 205,500.00 | 206,000.00 | 204,151.44 | 439,202 |
| Dec 4, 2024 | 233,000.00 | 244,000.00 | 231,500.00 | 240,500.00 | 238,341.84 | 157,288 |
| Dec 3, 2024 | 246,500.00 | 248,000.00 | 235,000.00 | 239,000.00 | 236,855.31 | 148,457 |
| Dec 2, 2024 | 240,500.00 | 247,500.00 | 238,000.00 | 244,500.00 | 242,305.95 | 194,200 |
| Nov 29, 2024 | 234,500.00 | 238,000.00 | 228,500.00 | 237,500.00 | 235,368.77 | 179,650 |
| Nov 28, 2024 | 224,000.00 | 234,500.00 | 221,500.00 | 232,500.00 | 230,413.64 | 187,659 |
| Nov 27, 2024 | 212,000.00 | 225,500.00 | 210,500.00 | 223,500.00 | 221,494.41 | 126,980 |
| Nov 26, 2024 | 217,000.00 | 218,500.00 | 210,500.00 | 212,000.00 | 210,097.59 | 72,911 |
| Nov 25, 2024 | 217,000.00 | 219,500.00 | 213,000.00 | 219,000.00 | 217,034.78 | 119,367 |
| Nov 22, 2024 | 215,500.00 | 220,000.00 | 212,000.00 | 216,500.00 | 214,557.22 | 61,998 |
| Nov 21, 2024 | 216,000.00 | 216,500.00 | 209,000.00 | 213,000.00 | 211,088.63 | 56,961 |
| Nov 20, 2024 | 206,500.00 | 218,000.00 | 206,500.00 | 215,000.00 | 213,070.67 | 72,151 |
| Nov 19, 2024 | 203,500.00 | 214,000.00 | 203,000.00 | 208,000.00 | 206,133.48 | 91,497 |
| Nov 18, 2024 | 200,000.00 | 207,500.00 | 200,000.00 | 205,500.00 | 203,655.92 | 64,908 |
| Nov 15, 2024 | 203,500.00 | 206,000.00 | 194,900.00 | 202,000.00 | 200,187.33 | 111,310 |
| Nov 14, 2024 | 206,000.00 | 207,500.00 | 200,500.00 | 204,500.00 | 202,664.91 | 86,580 |
| Nov 13, 2024 | 203,500.00 | 210,000.00 | 201,500.00 | 204,500.00 | 202,664.91 | 56,007 |
| Nov 12, 2024 | 207,500.00 | 211,000.00 | 200,000.00 | 205,500.00 | 203,655.92 | 112,405 |
| Nov 11, 2024 | 212,000.00 | 212,500.00 | 206,000.00 | 209,000.00 | 207,124.52 | 55,848 |
| Nov 8, 2024 | 218,000.00 | 218,000.00 | 210,500.00 | 212,500.00 | 210,593.11 | 66,802 |
| Nov 7, 2024 | 223,000.00 | 225,000.00 | 215,000.00 | 216,500.00 | 214,557.22 | 89,162 |
| Nov 6, 2024 | 223,000.00 | 230,000.00 | 220,500.00 | 225,500.00 | 223,476.45 | 130,532 |
| Nov 5, 2024 | 211,500.00 | 224,500.00 | 207,000.00 | 223,000.00 | 220,998.89 | 196,511 |
| Nov 4, 2024 | 217,000.00 | 223,500.00 | 212,500.00 | 219,500.00 | 217,530.30 | 63,854 |
| Nov 1, 2024 | 215,000.00 | 218,000.00 | 212,000.00 | 217,000.00 | 215,052.73 | 46,963 |
| Oct 31, 2024 | 216,000.00 | 218,500.00 | 212,000.00 | 217,500.00 | 215,548.25 | 60,316 |
| Oct 30, 2024 | 214,500.00 | 222,000.00 | 213,000.00 | 218,000.00 | 216,043.75 | 85,424 |
| Oct 29, 2024 | 209,000.00 | 218,000.00 | 206,500.00 | 214,000.00 | 212,079.66 | 86,161 |
| Oct 28, 2024 | 222,000.00 | 223,500.00 | 208,500.00 | 210,500.00 | 208,611.06 | 144,394 |
| Oct 25, 2024 | 210,500.00 | 221,000.00 | 210,000.00 | 213,500.00 | 211,584.14 | 135,749 |
| Oct 24, 2024 | 208,500.00 | 212,500.00 | 204,000.00 | 210,500.00 | 208,611.06 | 70,154 |
| Oct 23, 2024 | 196,000.00 | 212,500.00 | 193,500.00 | 210,500.00 | 208,611.06 | 190,884 |
| Oct 22, 2024 | 198,200.00 | 199,900.00 | 193,900.00 | 196,300.00 | 194,538.48 | 114,769 |
| Oct 21, 2024 | 194,400.00 | 203,500.00 | 192,500.00 | 200,500.00 | 198,700.80 | 170,066 |
| Oct 18, 2024 | 191,400.00 | 196,100.00 | 190,100.00 | 193,100.00 | 191,367.20 | 77,768 |
| Oct 17, 2024 | 192,000.00 | 192,900.00 | 189,100.00 | 189,900.00 | 188,195.91 | 68,079 |
| Oct 16, 2024 | 190,800.00 | 193,800.00 | 188,500.00 | 190,700.00 | 188,988.73 | 86,357 |
| Oct 15, 2024 | 197,200.00 | 198,500.00 | 190,500.00 | 192,900.00 | 191,169.00 | 131,798 |
| Oct 14, 2024 | 196,700.00 | 201,000.00 | 196,400.00 | 196,000.00 | 194,241.17 | 94,221 |
| Oct 11, 2024 | 201,500.00 | 202,500.00 | 195,000.00 | 196,000.00 | 194,241.17 | 109,533 |
| Oct 10, 2024 | 214,500.00 | 216,000.00 | 198,500.00 | 199,800.00 | 198,007.08 | 342,452 |
| Oct 8, 2024 | 224,500.00 | 224,500.00 | 216,500.00 | 218,500.00 | 216,539.27 | 148,083 |
| Oct 7, 2024 | 213,000.00 | 228,000.00 | 211,000.00 | 224,500.00 | 222,485.42 | 349,157 |
| Oct 4, 2024 | 198,500.00 | 211,000.00 | 194,900.00 | 209,000.00 | 207,124.52 | 198,145 |
| Oct 2, 2024 | 194,700.00 | 203,000.00 | 192,200.00 | 199,000.00 | 197,214.25 | 207,044 |
| Sep 30, 2024 | 194,600.00 | 198,400.00 | 191,000.00 | 191,000.00 | 189,286.05 | 124,327 |
| Sep 27, 2024 | 206,000.00 | 207,500.00 | 190,800.00 | 191,900.00 | 190,177.97 | 211,050 |
| Sep 26, 2024 | 200,000.00 | 206,500.00 | 198,200.00 | 206,000.00 | 204,151.44 | 118,101 |
| Sep 25, 2024 | 194,500.00 | 203,500.00 | 193,000.00 | 198,500.00 | 196,718.73 | 197,268 |
| Sep 24, 2024 | 187,000.00 | 193,400.00 | 186,200.00 | 192,400.00 | 190,673.48 | 85,736 |
| Sep 23, 2024 | 186,400.00 | 187,400.00 | 181,600.00 | 187,000.00 | 185,321.94 | 57,979 |
| Sep 20, 2024 | 179,900.00 | 185,600.00 | 178,300.00 | 182,900.00 | 181,258.73 | 105,773 |
| Sep 19, 2024 | 181,300.00 | 183,300.00 | 177,800.00 | 179,200.00 | 177,591.94 | 85,160 |
| Sep 13, 2024 | 179,400.00 | 179,800.00 | 174,900.00 | 179,800.00 | 178,186.55 | 56,987 |
| Sep 12, 2024 | 175,600.00 | 179,100.00 | 173,200.00 | 179,100.00 | 177,492.83 | 107,983 |
| Sep 11, 2024 | 172,900.00 | 176,500.00 | 172,900.00 | 174,800.00 | 173,231.42 | 56,119 |
| Sep 10, 2024 | 177,600.00 | 178,900.00 | 172,500.00 | 173,000.00 | 171,447.56 | 71,780 |
| Sep 9, 2024 | 178,000.00 | 180,900.00 | 176,800.00 | 178,200.00 | 176,600.91 | 48,329 |
| Sep 6, 2024 | 184,400.00 | 189,100.00 | 179,400.00 | 180,100.00 | 178,483.86 | 57,941 |
| Sep 5, 2024 | 177,100.00 | 184,900.00 | 177,000.00 | 183,700.00 | 182,051.55 | 66,841 |
| Sep 4, 2024 | 183,100.00 | 184,800.00 | 177,000.00 | 177,400.00 | 175,808.08 | 65,835 |
| Sep 3, 2024 | 191,500.00 | 193,500.00 | 182,400.00 | 184,900.00 | 183,240.78 | 112,463 |
| Sep 2, 2024 | 187,500.00 | 194,300.00 | 186,700.00 | 192,200.00 | 190,475.28 | 149,251 |
| Aug 30, 2024 | 193,900.00 | 194,000.00 | 185,500.00 | 187,600.00 | 185,916.55 | 138,305 |
| Aug 29, 2024 | 187,500.00 | 197,700.00 | 185,900.00 | 191,800.00 | 190,078.86 | 156,153 |
| Aug 28, 2024 | 194,200.00 | 197,700.00 | 186,500.00 | 187,500.00 | 185,817.45 | 105,757 |
| Aug 27, 2024 | 194,400.00 | 199,900.00 | 191,500.00 | 192,400.00 | 190,673.48 | 95,982 |
| Aug 26, 2024 | 191,500.00 | 194,200.00 | 189,600.00 | 193,400.00 | 191,664.50 | 68,737 |
| Aug 23, 2024 | 191,500.00 | 193,500.00 | 190,900.00 | 192,200.00 | 190,475.28 | 39,151 |
| Aug 22, 2024 | 191,200.00 | 194,500.00 | 190,800.00 | 192,300.00 | 190,574.38 | 47,488 |
| Aug 21, 2024 | 193,700.00 | 193,900.00 | 190,000.00 | 191,700.00 | 189,979.77 | 38,254 |
| Aug 20, 2024 | 193,000.00 | 194,200.00 | 189,400.00 | 191,900.00 | 190,177.97 | 63,513 |
| Aug 19, 2024 | 183,700.00 | 194,000.00 | 183,700.00 | 191,700.00 | 189,979.77 | 152,568 |
| Aug 16, 2024 | 189,600.00 | 190,200.00 | 180,600.00 | 182,900.00 | 181,258.73 | 87,965 |
| Aug 14, 2024 | 185,600.00 | 188,800.00 | 183,300.00 | 187,900.00 | 186,213.86 | 61,453 |
| Aug 13, 2024 | 183,300.00 | 186,900.00 | 183,300.00 | 185,300.00 | 183,637.19 | 50,607 |
| Aug 12, 2024 | 183,000.00 | 184,500.00 | 180,600.00 | 183,600.00 | 181,952.45 | 37,916 |
| Aug 9, 2024 | 181,700.00 | 185,800.00 | 181,000.00 | 183,000.00 | 181,357.83 | 76,853 |
| Aug 8, 2024 | 168,000.00 | 181,500.00 | 168,000.00 | 180,200.00 | 178,582.95 | 158,353 |
| Aug 7, 2024 | 167,900.00 | 172,500.00 | 167,500.00 | 170,200.00 | 168,672.69 | 92,699 |
| Aug 6, 2024 | 165,000.00 | 175,300.00 | 164,000.00 | 171,700.00 | 170,159.23 | 167,770 |
| Aug 5, 2024 | 174,800.00 | 174,800.00 | 156,900.00 | 160,400.00 | 158,960.64 | 142,547 |
| Aug 2, 2024 | 175,200.00 | 178,100.00 | 171,000.00 | 175,500.00 | 173,925.14 | 71,142 |
| Aug 1, 2024 | 173,700.00 | 178,400.00 | 173,700.00 | 177,500.00 | 175,907.19 | 35,664 |
| Jul 31, 2024 | 174,300.00 | 176,200.00 | 172,200.00 | 175,300.00 | 173,726.92 | 48,906 |
| Jul 30, 2024 | 175,000.00 | 177,800.00 | 173,200.00 | 173,200.00 | 171,645.77 | 58,954 |
| Jul 29, 2024 | 181,400.00 | 181,400.00 | 176,100.00 | 176,100.00 | 174,519.75 | 56,490 |
| Jul 26, 2024 | 181,000.00 | 185,400.00 | 179,300.00 | 180,200.00 | 178,582.95 | 53,456 |
| Jul 25, 2024 | 176,600.00 | 182,500.00 | 176,600.00 | 181,900.00 | 180,267.70 | 64,718 |
| Jul 24, 2024 | 180,200.00 | 182,400.00 | 177,000.00 | 177,400.00 | 175,808.08 | 66,489 |
| Jul 23, 2024 | 192,100.00 | 193,000.00 | 180,700.00 | 180,700.00 | 179,078.47 | 93,724 |
| Jul 22, 2024 | 188,100.00 | 194,000.00 | 186,800.00 | 192,000.00 | 190,277.06 | 90,717 |
| Jul 19, 2024 | 187,100.00 | 189,400.00 | 184,800.00 | 189,100.00 | 187,403.09 | 67,340 |
| Jul 18, 2024 | 189,000.00 | 190,400.00 | 184,300.00 | 189,800.00 | 188,096.81 | 73,014 |
| Jul 17, 2024 | 184,600.00 | 190,400.00 | 184,600.00 | 189,000.00 | 187,303.98 | 54,768 |
| Jul 16, 2024 | 187,800.00 | 189,200.00 | 184,500.00 | 184,500.00 | 182,844.38 | 43,338 |
| Jul 15, 2024 | 191,000.00 | 191,000.00 | 187,400.00 | 187,800.00 | 186,114.77 | 45,819 |
| Jul 12, 2024 | 190,500.00 | 194,700.00 | 188,200.00 | 190,400.00 | 188,691.42 | 70,029 |
| Jul 11, 2024 | 192,800.00 | 193,700.00 | 188,700.00 | 191,200.00 | 189,484.25 | 101,045 |
| Jul 10, 2024 | 189,600.00 | 193,300.00 | 186,700.00 | 191,800.00 | 190,078.86 | 78,330 |
| Jul 9, 2024 | 188,000.00 | 194,100.00 | 188,000.00 | 191,200.00 | 189,484.25 | 87,067 |
| Jul 8, 2024 | 181,500.00 | 190,200.00 | 180,500.00 | 188,400.00 | 186,709.38 | 75,340 |
| Jul 5, 2024 | 181,000.00 | 185,900.00 | 180,500.00 | 183,300.00 | 181,655.14 | 77,660 |
| Jul 4, 2024 | 180,200.00 | 182,300.00 | 179,400.00 | 180,400.00 | 178,781.16 | 55,686 |
| Jul 3, 2024 | 180,400.00 | 182,200.00 | 179,600.00 | 180,200.00 | 178,582.95 | 52,884 |
| Jul 2, 2024 | 182,200.00 | 182,200.00 | 178,100.00 | 179,900.00 | 178,285.66 | 86,841 |
| Jul 1, 2024 | 179,000.00 | 191,000.00 | 179,000.00 | 184,100.00 | 182,447.95 | 164,074 |
| Jun 28, 2024 | 180,900.00 | 182,400.00 | 178,100.00 | 179,900.00 | 178,285.66 | 88,030 |
| Jun 27, 2024 | 184,700.00 | 185,000.00 | 179,000.00 | 181,000.00 | 179,375.78 | 121,162 |
| Jun 26, 2024 | 196,700.00 | 197,500.00 | 186,200.00 | 186,500.00 | 184,826.42 | 169,274 |
| Jun 25, 2024 | 188,400.00 | 200,500.00 | 188,400.00 | 199,800.00 | 198,007.08 | 146,342 |
| Jun 24, 2024 | 195,000.00 | 198,500.00 | 186,000.00 | 186,000.00 | 184,330.91 | 90,568 |
| Jun 21, 2024 | 194,700.00 | 195,300.00 | 190,000.00 | 195,300.00 | 193,547.45 | 93,605 |
| Jun 20, 2024 | 187,600.00 | 197,800.00 | 186,300.00 | 193,500.00 | 191,763.61 | 100,031 |
| Jun 19, 2024 | 185,700.00 | 190,300.00 | 184,600.00 | 189,900.00 | 188,195.91 | 88,881 |
| Jun 18, 2024 | 186,400.00 | 186,400.00 | 181,100.00 | 183,900.00 | 182,249.75 | 70,990 |
| Jun 17, 2024 | 182,200.00 | 186,000.00 | 181,400.00 | 185,800.00 | 184,132.70 | 62,102 |
| Jun 14, 2024 | 186,000.00 | 186,600.00 | 183,100.00 | 183,300.00 | 181,655.14 | 85,349 |
| Jun 13, 2024 | 186,600.00 | 191,200.00 | 186,600.00 | 186,600.00 | 184,925.53 | 137,194 |
| Jun 12, 2024 | 186,500.00 | 188,400.00 | 183,200.00 | 185,900.00 | 184,231.81 | 85,404 |
| Jun 11, 2024 | 188,100.00 | 190,700.00 | 187,000.00 | 187,000.00 | 185,321.94 | 50,658 |
| Jun 10, 2024 | 193,400.00 | 194,200.00 | 185,800.00 | 188,000.00 | 186,312.97 | 96,072 |
| Jun 7, 2024 | 197,300.00 | 201,000.00 | 195,200.00 | 195,200.00 | 193,448.36 | 69,529 |
| Jun 5, 2024 | 193,700.00 | 197,600.00 | 192,200.00 | 194,900.00 | 193,151.05 | 63,236 |
| Jun 4, 2024 | 193,100.00 | 196,100.00 | 193,000.00 | 193,000.00 | 191,268.09 | 45,642 |
| Jun 3, 2024 | 191,000.00 | 197,300.00 | 190,000.00 | 194,500.00 | 192,754.64 | 65,487 |
| May 31, 2024 | 191,700.00 | 197,000.00 | 190,300.00 | 190,300.00 | 188,592.33 | 148,754 |
| May 30, 2024 | 193,300.00 | 197,200.00 | 191,900.00 | 192,300.00 | 190,574.38 | 63,862 |
| May 29, 2024 | 194,500.00 | 196,700.00 | 193,000.00 | 194,300.00 | 192,556.44 | 85,046 |
| May 28, 2024 | 207,000.00 | 208,500.00 | 195,400.00 | 195,400.00 | 193,646.56 | 196,142 |
| May 27, 2024 | 215,000.00 | 219,500.00 | 208,000.00 | 209,500.00 | 207,620.03 | 69,691 |
| May 24, 2024 | 212,500.00 | 217,000.00 | 212,000.00 | 212,500.00 | 210,593.11 | 60,689 |
| May 23, 2024 | 210,500.00 | 218,500.00 | 209,500.00 | 215,000.00 | 213,070.67 | 85,190 |
| May 22, 2024 | 213,500.00 | 218,000.00 | 213,000.00 | 214,000.00 | 212,079.66 | 60,812 |
| May 21, 2024 | 212,000.00 | 219,000.00 | 211,000.00 | 215,500.00 | 213,566.19 | 86,123 |
| May 20, 2024 | 218,000.00 | 218,500.00 | 211,500.00 | 214,000.00 | 212,079.66 | 79,861 |
| May 17, 2024 | 214,000.00 | 221,500.00 | 214,000.00 | 216,500.00 | 214,557.22 | 93,170 |
| May 16, 2024 | 217,000.00 | 217,500.00 | 213,000.00 | 215,500.00 | 213,566.19 | 147,736 |
| May 14, 2024 | 210,500.00 | 221,000.00 | 210,500.00 | 220,000.00 | 218,025.81 | 279,372 |
| May 13, 2024 | 205,500.00 | 212,000.00 | 203,500.00 | 210,000.00 | 208,115.55 | 249,959 |
| May 10, 2024 | 189,400.00 | 209,500.00 | 189,400.00 | 204,000.00 | 202,169.39 | 697,607 |
| May 9, 2024 | 183,800.00 | 188,200.00 | 182,900.00 | 184,500.00 | 182,844.38 | 158,360 |
| May 8, 2024 | 182,100.00 | 186,700.00 | 182,100.00 | 183,900.00 | 182,249.75 | 81,311 |
| May 7, 2024 | 181,600.00 | 184,300.00 | 179,700.00 | 182,100.00 | 180,465.91 | 96,628 |
| May 3, 2024 | 179,600.00 | 181,500.00 | 179,200.00 | 179,700.00 | 178,087.44 | 58,081 |
| May 2, 2024 | 176,100.00 | 179,700.00 | 175,900.00 | 178,200.00 | 176,600.91 | 67,102 |
| Apr 30, 2024 | 176,100.00 | 178,100.00 | 175,900.00 | 176,100.00 | 174,519.75 | 72,376 |
| Apr 29, 2024 | 172,900.00 | 179,000.00 | 172,900.00 | 178,000.00 | 176,402.70 | 87,777 |
| Apr 26, 2024 | 172,600.00 | 173,500.00 | 170,400.00 | 171,200.00 | 169,663.72 | 44,976 |
| Apr 25, 2024 | 171,600.00 | 173,700.00 | 169,900.00 | 172,500.00 | 170,952.05 | 48,045 |
| Apr 24, 2024 | 172,200.00 | 174,800.00 | 171,400.00 | 173,600.00 | 172,042.19 | 50,629 |