KSE - Delayed Quote KRW
Posco International Corporation (047050.KS)
48,350.00
+750.00
+(1.58%)
As of 2:27:02 PM 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 47,750.00 | 49,200.00 | 47,350.00 | 48,350.00 | 48,350.00 | 266,280 |
| May 20, 2025 | 48,550.00 | 48,600.00 | 47,500.00 | 47,600.00 | 47,600.00 | 341,811 |
| May 19, 2025 | 46,400.00 | 49,050.00 | 46,400.00 | 48,600.00 | 48,600.00 | 548,132 |
| May 16, 2025 | 47,250.00 | 47,800.00 | 46,800.00 | 46,850.00 | 46,850.00 | 298,958 |
| May 15, 2025 | 47,050.00 | 47,950.00 | 47,000.00 | 47,650.00 | 47,650.00 | 204,921 |
| May 14, 2025 | 48,100.00 | 48,300.00 | 46,300.00 | 47,200.00 | 47,200.00 | 503,463 |
| May 13, 2025 | 49,100.00 | 49,600.00 | 48,350.00 | 48,500.00 | 48,500.00 | 209,174 |
| May 12, 2025 | 48,500.00 | 49,350.00 | 48,350.00 | 49,000.00 | 49,000.00 | 209,184 |
| May 9, 2025 | 49,150.00 | 49,200.00 | 47,550.00 | 48,350.00 | 48,350.00 | 263,605 |
| May 8, 2025 | 49,200.00 | 49,300.00 | 48,700.00 | 49,250.00 | 49,250.00 | 254,962 |
| May 7, 2025 | 48,850.00 | 49,750.00 | 48,800.00 | 49,050.00 | 49,050.00 | 241,201 |
| May 2, 2025 | 49,350.00 | 49,500.00 | 48,200.00 | 48,800.00 | 48,800.00 | 276,603 |
| Apr 30, 2025 | 49,550.00 | 49,900.00 | 48,650.00 | 49,350.00 | 49,350.00 | 270,354 |
| Apr 29, 2025 | 49,000.00 | 49,450.00 | 48,500.00 | 49,450.00 | 49,450.00 | 240,441 |
| Apr 28, 2025 | 49,500.00 | 49,750.00 | 48,700.00 | 49,200.00 | 49,200.00 | 270,845 |
| Apr 25, 2025 | 49,950.00 | 49,950.00 | 48,400.00 | 49,350.00 | 49,350.00 | 722,552 |
| Apr 24, 2025 | 52,400.00 | 52,500.00 | 49,000.00 | 49,200.00 | 49,200.00 | 869,464 |
| Apr 23, 2025 | 52,000.00 | 52,300.00 | 51,100.00 | 52,100.00 | 52,100.00 | 275,155 |
| Apr 22, 2025 | 50,700.00 | 52,000.00 | 50,500.00 | 50,900.00 | 50,900.00 | 269,057 |
| Apr 21, 2025 | 51,600.00 | 52,100.00 | 50,400.00 | 50,900.00 | 50,900.00 | 239,352 |
| Apr 18, 2025 | 52,800.00 | 52,800.00 | 50,800.00 | 51,400.00 | 51,400.00 | 494,031 |
| Apr 17, 2025 | 52,400.00 | 53,800.00 | 52,100.00 | 52,700.00 | 52,700.00 | 379,463 |
| Apr 16, 2025 | 53,800.00 | 54,800.00 | 52,400.00 | 52,900.00 | 52,900.00 | 465,799 |
| Apr 15, 2025 | 54,600.00 | 55,200.00 | 53,200.00 | 54,400.00 | 54,400.00 | 677,760 |
| Apr 14, 2025 | 53,600.00 | 53,800.00 | 52,000.00 | 53,100.00 | 53,100.00 | 488,775 |
| Apr 11, 2025 | 51,000.00 | 53,000.00 | 50,400.00 | 52,500.00 | 52,500.00 | 656,908 |
| Apr 10, 2025 | 50,200.00 | 52,500.00 | 48,550.00 | 52,200.00 | 52,200.00 | 986,630 |
| Apr 9, 2025 | 46,700.00 | 47,700.00 | 45,200.00 | 44,000.00 | 44,000.00 | 1,324,192 |
| Apr 8, 2025 | 44,650.00 | 44,950.00 | 43,350.00 | 44,000.00 | 44,000.00 | 418,393 |
| Apr 7, 2025 | 45,950.00 | 46,100.00 | 43,850.00 | 44,000.00 | 44,000.00 | 633,642 |
| Apr 4, 2025 | 48,000.00 | 49,750.00 | 47,000.00 | 48,050.00 | 48,050.00 | 750,733 |
| Apr 3, 2025 | 45,650.00 | 49,050.00 | 45,550.00 | 48,700.00 | 48,700.00 | 559,283 |
| Apr 2, 2025 | 49,100.00 | 49,600.00 | 47,450.00 | 47,800.00 | 47,800.00 | 632,820 |
| Apr 1, 2025 | 49,700.00 | 50,000.00 | 48,500.00 | 48,700.00 | 48,700.00 | 545,521 |
| Mar 31, 2025 | 49,950.00 | 50,300.00 | 48,850.00 | 49,250.00 | 49,250.00 | 562,475 |
| Mar 28, 2025 | 1550 Dividend | |||||
| Mar 28, 2025 | 51,800.00 | 52,400.00 | 50,100.00 | 51,200.00 | 51,200.00 | 634,602 |
| Mar 27, 2025 | 53,400.00 | 54,700.00 | 52,600.00 | 53,200.00 | 51,650.00 | 411,633 |
| Mar 26, 2025 | 53,300.00 | 55,000.00 | 53,300.00 | 53,800.00 | 52,232.52 | 445,443 |
| Mar 25, 2025 | 57,400.00 | 57,700.00 | 52,300.00 | 53,300.00 | 51,747.09 | 917,289 |
| Mar 24, 2025 | 60,100.00 | 60,200.00 | 54,100.00 | 57,200.00 | 55,533.46 | 1,360,740 |
| Mar 21, 2025 | 56,300.00 | 59,900.00 | 55,000.00 | 59,000.00 | 57,281.02 | 2,003,402 |
| Mar 20, 2025 | 57,300.00 | 58,000.00 | 55,700.00 | 55,800.00 | 54,174.25 | 869,635 |
| Mar 19, 2025 | 56,500.00 | 57,600.00 | 55,600.00 | 56,600.00 | 54,950.94 | 1,014,974 |
| Mar 18, 2025 | 55,000.00 | 56,500.00 | 54,700.00 | 55,900.00 | 54,271.34 | 1,126,214 |
| Mar 17, 2025 | 56,100.00 | 56,600.00 | 54,000.00 | 54,600.00 | 53,009.21 | 944,203 |
| Mar 14, 2025 | 57,500.00 | 58,800.00 | 55,200.00 | 55,700.00 | 54,077.16 | 1,359,901 |
| Mar 13, 2025 | 59,900.00 | 60,400.00 | 56,200.00 | 57,000.00 | 55,339.29 | 1,719,167 |
| Mar 12, 2025 | 59,600.00 | 62,300.00 | 58,700.00 | 59,100.00 | 57,378.10 | 2,097,291 |
| Mar 11, 2025 | 59,100.00 | 64,800.00 | 58,800.00 | 58,800.00 | 57,086.84 | 4,165,360 |
| Mar 10, 2025 | 58,900.00 | 61,000.00 | 56,900.00 | 60,800.00 | 59,028.57 | 1,315,285 |
| Mar 7, 2025 | 56,800.00 | 60,000.00 | 55,800.00 | 58,600.00 | 56,892.67 | 2,508,885 |
| Mar 6, 2025 | 60,300.00 | 61,800.00 | 57,500.00 | 58,400.00 | 56,698.50 | 2,522,591 |
| Mar 5, 2025 | 54,000.00 | 62,800.00 | 53,100.00 | 61,000.00 | 59,222.74 | 7,298,366 |
| Mar 4, 2025 | 51,500.00 | 54,100.00 | 49,350.00 | 52,900.00 | 51,358.74 | 1,699,099 |
| Feb 28, 2025 | 50,900.00 | 52,500.00 | 50,000.00 | 51,900.00 | 50,387.88 | 1,255,894 |
| Feb 27, 2025 | 51,400.00 | 52,500.00 | 50,700.00 | 51,900.00 | 50,387.88 | 1,121,458 |
| Feb 26, 2025 | 50,300.00 | 53,400.00 | 49,950.00 | 50,600.00 | 49,125.75 | 1,825,603 |
| Feb 25, 2025 | 50,300.00 | 51,700.00 | 48,600.00 | 50,000.00 | 48,543.23 | 1,655,328 |
| Feb 24, 2025 | 45,800.00 | 52,200.00 | 45,750.00 | 49,950.00 | 48,494.69 | 3,989,652 |
| Feb 21, 2025 | 44,000.00 | 47,450.00 | 43,950.00 | 46,550.00 | 45,193.75 | 2,260,107 |
| Feb 20, 2025 | 43,900.00 | 44,850.00 | 43,450.00 | 43,500.00 | 42,232.61 | 833,109 |
| Feb 19, 2025 | 41,750.00 | 47,700.00 | 41,600.00 | 43,800.00 | 42,523.87 | 3,395,985 |
| Feb 18, 2025 | 42,500.00 | 42,500.00 | 41,200.00 | 41,450.00 | 40,242.34 | 378,425 |
| Feb 17, 2025 | 41,800.00 | 42,700.00 | 41,650.00 | 42,100.00 | 40,873.40 | 429,016 |
| Feb 14, 2025 | 42,800.00 | 42,900.00 | 41,200.00 | 41,200.00 | 39,999.63 | 396,402 |
| Feb 13, 2025 | 41,500.00 | 42,850.00 | 41,300.00 | 42,350.00 | 41,116.12 | 829,759 |
| Feb 12, 2025 | 41,000.00 | 41,550.00 | 40,450.00 | 40,650.00 | 39,465.65 | 295,173 |
| Feb 11, 2025 | 40,200.00 | 41,150.00 | 39,800.00 | 40,800.00 | 39,611.28 | 355,206 |
| Feb 10, 2025 | 40,000.00 | 40,600.00 | 39,250.00 | 40,250.00 | 39,077.30 | 475,173 |
| Feb 7, 2025 | 39,950.00 | 41,300.00 | 38,900.00 | 40,000.00 | 38,834.59 | 822,203 |
| Feb 6, 2025 | 41,150.00 | 42,000.00 | 40,500.00 | 41,500.00 | 40,290.88 | 468,773 |
| Feb 5, 2025 | 40,400.00 | 41,900.00 | 40,350.00 | 41,150.00 | 39,951.08 | 450,001 |
| Feb 4, 2025 | 41,900.00 | 42,300.00 | 39,800.00 | 40,050.00 | 38,883.13 | 748,323 |
| Feb 3, 2025 | 43,450.00 | 43,700.00 | 41,400.00 | 41,450.00 | 40,242.34 | 913,235 |
| Jan 31, 2025 | 43,450.00 | 43,450.00 | 41,800.00 | 42,050.00 | 40,824.86 | 266,345 |
| Jan 24, 2025 | 41,250.00 | 43,750.00 | 41,000.00 | 43,100.00 | 41,844.27 | 510,156 |
| Jan 23, 2025 | 43,600.00 | 43,600.00 | 41,000.00 | 41,400.00 | 40,193.80 | 482,362 |
| Jan 22, 2025 | 42,900.00 | 43,600.00 | 42,600.00 | 43,300.00 | 42,038.44 | 341,978 |
| Jan 21, 2025 | 43,700.00 | 44,200.00 | 42,050.00 | 42,500.00 | 41,261.75 | 411,138 |
| Jan 20, 2025 | 42,700.00 | 43,600.00 | 42,650.00 | 43,000.00 | 41,747.18 | 305,789 |
| Jan 17, 2025 | 42,800.00 | 42,900.00 | 42,350.00 | 42,700.00 | 41,455.92 | 213,258 |
| Jan 16, 2025 | 43,350.00 | 44,000.00 | 42,650.00 | 42,850.00 | 41,601.55 | 252,089 |
| Jan 15, 2025 | 43,300.00 | 43,300.00 | 42,250.00 | 42,550.00 | 41,310.29 | 249,364 |
| Jan 14, 2025 | 42,750.00 | 43,100.00 | 41,750.00 | 42,750.00 | 41,504.46 | 367,780 |
| Jan 13, 2025 | 43,150.00 | 43,700.00 | 42,700.00 | 42,900.00 | 41,650.09 | 319,192 |
| Jan 10, 2025 | 43,550.00 | 43,800.00 | 42,500.00 | 43,550.00 | 42,281.16 | 654,126 |
| Jan 9, 2025 | 43,200.00 | 43,400.00 | 42,350.00 | 43,050.00 | 41,795.72 | 470,349 |
| Jan 8, 2025 | 42,300.00 | 43,400.00 | 42,100.00 | 43,300.00 | 42,038.44 | 461,158 |
| Jan 7, 2025 | 42,100.00 | 43,200.00 | 42,000.00 | 42,600.00 | 41,358.84 | 397,865 |
| Jan 6, 2025 | 42,100.00 | 42,350.00 | 41,200.00 | 41,950.00 | 40,727.77 | 364,245 |
| Jan 3, 2025 | 40,100.00 | 42,400.00 | 40,100.00 | 41,900.00 | 40,679.23 | 592,787 |
| Jan 2, 2025 | 40,050.00 | 40,400.00 | 39,350.00 | 40,100.00 | 38,931.67 | 273,490 |
| Dec 30, 2024 | 39,550.00 | 40,500.00 | 39,200.00 | 39,650.00 | 38,494.79 | 247,390 |
| Dec 27, 2024 | 40,850.00 | 41,700.00 | 39,600.00 | 39,800.00 | 38,640.41 | 383,776 |
| Dec 26, 2024 | 41,100.00 | 42,250.00 | 40,850.00 | 41,350.00 | 40,145.25 | 457,976 |
| Dec 24, 2024 | 41,150.00 | 42,350.00 | 40,550.00 | 40,650.00 | 39,465.65 | 491,645 |
| Dec 23, 2024 | 38,400.00 | 41,650.00 | 38,350.00 | 41,100.00 | 39,902.54 | 725,914 |
| Dec 20, 2024 | 38,600.00 | 39,150.00 | 38,000.00 | 38,300.00 | 37,184.12 | 434,802 |
| Dec 19, 2024 | 38,500.00 | 39,000.00 | 37,900.00 | 38,400.00 | 37,281.20 | 360,251 |
| Dec 18, 2024 | 39,350.00 | 39,900.00 | 39,050.00 | 39,400.00 | 38,252.07 | 276,425 |
| Dec 17, 2024 | 39,850.00 | 39,900.00 | 38,400.00 | 39,050.00 | 37,912.27 | 442,483 |
| Dec 16, 2024 | 39,500.00 | 40,000.00 | 39,050.00 | 39,500.00 | 38,349.15 | 428,248 |
| Dec 13, 2024 | 39,550.00 | 39,550.00 | 38,500.00 | 38,950.00 | 37,815.18 | 417,609 |
| Dec 12, 2024 | 38,800.00 | 40,200.00 | 38,100.00 | 39,650.00 | 38,494.79 | 739,792 |
| Dec 11, 2024 | 38,550.00 | 39,350.00 | 38,000.00 | 38,250.00 | 37,135.57 | 493,025 |
| Dec 10, 2024 | 37,600.00 | 39,350.00 | 37,600.00 | 38,650.00 | 37,523.92 | 507,719 |
| Dec 9, 2024 | 39,100.00 | 39,500.00 | 37,400.00 | 37,400.00 | 36,310.34 | 687,819 |
| Dec 6, 2024 | 39,650.00 | 40,400.00 | 37,700.00 | 39,550.00 | 38,397.70 | 1,057,881 |
| Dec 5, 2024 | 41,000.00 | 41,250.00 | 39,650.00 | 39,650.00 | 38,494.79 | 920,592 |
| Dec 4, 2024 | 44,500.00 | 45,400.00 | 40,050.00 | 40,500.00 | 39,320.02 | 2,685,598 |
| Dec 3, 2024 | 46,350.00 | 47,000.00 | 45,900.00 | 46,350.00 | 44,999.58 | 291,649 |
| Dec 2, 2024 | 47,400.00 | 48,100.00 | 45,300.00 | 45,850.00 | 44,514.14 | 583,215 |
| Nov 29, 2024 | 49,800.00 | 49,900.00 | 47,200.00 | 47,200.00 | 45,824.81 | 424,977 |
| Nov 28, 2024 | 50,100.00 | 50,600.00 | 49,650.00 | 49,900.00 | 48,446.14 | 219,007 |
| Nov 27, 2024 | 50,500.00 | 51,500.00 | 49,700.00 | 49,850.00 | 48,397.60 | 332,958 |
| Nov 26, 2024 | 51,300.00 | 51,600.00 | 50,200.00 | 50,300.00 | 48,834.49 | 306,447 |
| Nov 25, 2024 | 50,000.00 | 52,400.00 | 49,950.00 | 51,700.00 | 50,193.70 | 643,337 |
| Nov 22, 2024 | 49,200.00 | 49,700.00 | 48,650.00 | 49,350.00 | 47,912.17 | 355,536 |
| Nov 21, 2024 | 48,550.00 | 50,100.00 | 48,350.00 | 49,050.00 | 47,620.91 | 415,064 |
| Nov 20, 2024 | 49,250.00 | 49,500.00 | 48,150.00 | 48,150.00 | 46,747.13 | 252,471 |
| Nov 19, 2024 | 47,600.00 | 49,300.00 | 47,300.00 | 49,050.00 | 47,620.91 | 375,812 |
| Nov 18, 2024 | 45,850.00 | 48,250.00 | 45,800.00 | 47,900.00 | 46,504.42 | 464,431 |
| Nov 15, 2024 | 46,200.00 | 47,200.00 | 44,100.00 | 45,500.00 | 44,174.34 | 724,270 |
| Nov 14, 2024 | 47,550.00 | 49,000.00 | 46,800.00 | 47,300.00 | 45,921.90 | 527,826 |
| Nov 13, 2024 | 48,600.00 | 49,450.00 | 47,150.00 | 47,500.00 | 46,116.07 | 534,695 |
| Nov 12, 2024 | 50,500.00 | 51,300.00 | 49,200.00 | 49,200.00 | 47,766.54 | 543,961 |
| Nov 11, 2024 | 51,700.00 | 52,100.00 | 50,300.00 | 50,700.00 | 49,222.84 | 412,065 |
| Nov 8, 2024 | 53,100.00 | 53,700.00 | 51,800.00 | 52,300.00 | 50,776.22 | 298,096 |
| Nov 7, 2024 | 51,300.00 | 54,000.00 | 50,400.00 | 51,100.00 | 49,611.18 | 696,608 |
| Nov 6, 2024 | 53,700.00 | 53,700.00 | 50,600.00 | 51,100.00 | 49,611.18 | 554,804 |
| Nov 5, 2024 | 54,000.00 | 54,100.00 | 53,000.00 | 53,500.00 | 51,941.26 | 259,998 |
| Nov 4, 2024 | 51,200.00 | 54,100.00 | 50,500.00 | 53,900.00 | 52,329.61 | 662,705 |
| Nov 1, 2024 | 51,600.00 | 51,600.00 | 50,400.00 | 50,400.00 | 48,931.58 | 357,101 |
| Oct 31, 2024 | 52,500.00 | 53,000.00 | 51,700.00 | 52,300.00 | 50,776.22 | 268,970 |
| Oct 30, 2024 | 51,700.00 | 53,600.00 | 51,000.00 | 53,000.00 | 51,455.83 | 648,568 |
| Oct 29, 2024 | 51,400.00 | 52,000.00 | 50,300.00 | 52,000.00 | 50,484.96 | 243,629 |
| Oct 28, 2024 | 49,400.00 | 52,100.00 | 49,400.00 | 52,000.00 | 50,484.96 | 408,454 |
| Oct 25, 2024 | 50,600.00 | 51,100.00 | 49,200.00 | 49,600.00 | 48,154.89 | 327,033 |
| Oct 24, 2024 | 51,000.00 | 51,500.00 | 50,000.00 | 50,100.00 | 48,640.32 | 226,974 |
| Oct 23, 2024 | 50,000.00 | 51,600.00 | 49,900.00 | 51,000.00 | 49,514.10 | 379,799 |
| Oct 22, 2024 | 51,000.00 | 51,200.00 | 49,750.00 | 50,200.00 | 48,737.41 | 485,222 |
| Oct 21, 2024 | 51,800.00 | 52,800.00 | 51,300.00 | 51,400.00 | 49,902.44 | 282,200 |
| Oct 18, 2024 | 52,400.00 | 52,800.00 | 50,900.00 | 51,300.00 | 49,805.36 | 360,823 |
| Oct 17, 2024 | 53,600.00 | 53,900.00 | 52,100.00 | 52,200.00 | 50,679.14 | 430,028 |
| Oct 16, 2024 | 54,200.00 | 54,500.00 | 53,200.00 | 53,600.00 | 52,038.34 | 319,915 |
| Oct 15, 2024 | 56,400.00 | 56,500.00 | 53,100.00 | 53,800.00 | 52,232.52 | 681,592 |
| Oct 14, 2024 | 55,800.00 | 56,600.00 | 55,400.00 | 55,900.00 | 54,271.34 | 268,678 |
| Oct 11, 2024 | 56,500.00 | 57,700.00 | 55,700.00 | 55,900.00 | 54,271.34 | 356,254 |
| Oct 10, 2024 | 56,900.00 | 57,100.00 | 55,700.00 | 56,400.00 | 54,756.77 | 541,979 |
| Oct 8, 2024 | 57,500.00 | 57,900.00 | 55,800.00 | 56,600.00 | 54,950.94 | 471,112 |
| Oct 7, 2024 | 55,200.00 | 58,000.00 | 54,800.00 | 57,900.00 | 56,213.06 | 619,163 |
| Oct 4, 2024 | 55,600.00 | 56,300.00 | 54,600.00 | 55,000.00 | 53,397.55 | 430,153 |
| Oct 2, 2024 | 56,500.00 | 57,800.00 | 55,400.00 | 55,700.00 | 54,077.16 | 607,991 |
| Sep 30, 2024 | 58,700.00 | 59,100.00 | 57,000.00 | 57,100.00 | 55,436.37 | 631,285 |
| Sep 27, 2024 | 56,700.00 | 59,400.00 | 56,400.00 | 58,500.00 | 56,795.58 | 1,560,977 |
| Sep 26, 2024 | 55,300.00 | 57,000.00 | 55,200.00 | 56,500.00 | 54,853.85 | 550,317 |
| Sep 25, 2024 | 56,900.00 | 57,700.00 | 55,200.00 | 55,300.00 | 53,688.82 | 832,696 |
| Sep 24, 2024 | 57,000.00 | 57,100.00 | 55,400.00 | 56,400.00 | 54,756.77 | 556,154 |
| Sep 23, 2024 | 56,100.00 | 56,900.00 | 55,300.00 | 56,600.00 | 54,950.94 | 497,979 |
| Sep 20, 2024 | 55,100.00 | 57,400.00 | 54,400.00 | 56,100.00 | 54,465.51 | 1,186,739 |
| Sep 19, 2024 | 54,900.00 | 55,400.00 | 52,800.00 | 54,900.00 | 53,300.47 | 491,452 |
| Sep 13, 2024 | 53,400.00 | 55,000.00 | 52,800.00 | 54,400.00 | 52,815.04 | 601,754 |
| Sep 12, 2024 | 51,400.00 | 53,600.00 | 50,700.00 | 53,600.00 | 52,038.34 | 795,535 |
| Sep 11, 2024 | 50,300.00 | 51,600.00 | 49,850.00 | 50,900.00 | 49,417.01 | 570,200 |
| Sep 10, 2024 | 50,800.00 | 51,100.00 | 50,000.00 | 50,200.00 | 48,737.41 | 423,334 |
| Sep 9, 2024 | 50,100.00 | 51,600.00 | 49,850.00 | 50,100.00 | 48,640.32 | 772,996 |
| Sep 6, 2024 | 53,500.00 | 54,800.00 | 49,950.00 | 50,100.00 | 48,640.32 | 1,436,452 |
| Sep 5, 2024 | 58,900.00 | 58,900.00 | 53,800.00 | 53,900.00 | 52,329.61 | 1,743,282 |
| Sep 4, 2024 | 56,300.00 | 59,400.00 | 56,300.00 | 58,200.00 | 56,504.32 | 1,748,233 |
| Sep 3, 2024 | 57,700.00 | 60,500.00 | 57,200.00 | 57,900.00 | 56,213.06 | 1,802,104 |
| Sep 2, 2024 | 56,800.00 | 58,900.00 | 55,900.00 | 57,300.00 | 55,630.54 | 1,747,212 |
| Aug 30, 2024 | 56,100.00 | 56,800.00 | 54,300.00 | 56,400.00 | 54,756.77 | 949,390 |
| Aug 29, 2024 | 52,400.00 | 56,700.00 | 52,100.00 | 55,400.00 | 53,785.90 | 1,533,427 |
| Aug 28, 2024 | 55,000.00 | 55,400.00 | 52,900.00 | 53,100.00 | 51,552.91 | 709,303 |
| Aug 27, 2024 | 54,400.00 | 56,000.00 | 53,500.00 | 55,000.00 | 53,397.55 | 1,201,567 |
| Aug 26, 2024 | 53,400.00 | 55,400.00 | 51,300.00 | 54,300.00 | 52,717.95 | 1,750,719 |
| Aug 23, 2024 | 52,700.00 | 53,700.00 | 52,100.00 | 53,000.00 | 51,455.83 | 456,063 |
| Aug 22, 2024 | 51,700.00 | 53,700.00 | 51,200.00 | 53,300.00 | 51,747.09 | 874,929 |
| Aug 21, 2024 | 51,100.00 | 52,700.00 | 50,500.00 | 51,600.00 | 50,096.62 | 628,465 |
| Aug 20, 2024 | 51,800.00 | 52,800.00 | 50,300.00 | 50,700.00 | 49,222.84 | 570,412 |
| Aug 19, 2024 | 53,200.00 | 53,400.00 | 50,400.00 | 50,700.00 | 49,222.84 | 641,537 |
| Aug 16, 2024 | 50,400.00 | 52,500.00 | 50,100.00 | 52,500.00 | 50,970.39 | 862,145 |
| Aug 14, 2024 | 50,600.00 | 50,600.00 | 49,000.00 | 49,300.00 | 47,863.63 | 588,811 |
| Aug 13, 2024 | 50,800.00 | 51,200.00 | 49,350.00 | 49,600.00 | 48,154.89 | 491,982 |
| Aug 12, 2024 | 49,500.00 | 51,500.00 | 49,150.00 | 50,700.00 | 49,222.84 | 682,420 |
| Aug 9, 2024 | 47,500.00 | 50,300.00 | 47,150.00 | 49,250.00 | 47,815.09 | 955,589 |
| Aug 8, 2024 | 48,250.00 | 48,950.00 | 46,450.00 | 46,450.00 | 45,096.66 | 819,210 |
| Aug 7, 2024 | 49,250.00 | 51,600.00 | 49,200.00 | 49,250.00 | 47,815.09 | 1,032,152 |
| Aug 6, 2024 | 48,400.00 | 50,200.00 | 47,700.00 | 48,800.00 | 47,378.20 | 1,101,052 |
| Aug 5, 2024 | 51,800.00 | 52,300.00 | 44,000.00 | 47,100.00 | 45,727.73 | 1,226,977 |
| Aug 2, 2024 | 53,800.00 | 56,200.00 | 52,700.00 | 52,900.00 | 51,358.74 | 1,219,794 |
| Aug 1, 2024 | 53,100.00 | 55,500.00 | 52,800.00 | 54,800.00 | 53,203.38 | 997,810 |
| Jul 31, 2024 | 52,600.00 | 53,800.00 | 51,200.00 | 53,000.00 | 51,455.83 | 1,532,325 |
| Jul 30, 2024 | 52,800.00 | 52,800.00 | 50,500.00 | 50,600.00 | 49,125.75 | 766,311 |
| Jul 29, 2024 | 52,500.00 | 54,400.00 | 51,500.00 | 52,000.00 | 50,484.96 | 1,961,871 |
| Jul 26, 2024 | 50,800.00 | 51,300.00 | 49,650.00 | 50,000.00 | 48,543.23 | 617,696 |
| Jul 25, 2024 | 48,800.00 | 51,600.00 | 47,450.00 | 50,600.00 | 49,125.75 | 1,516,063 |
| Jul 24, 2024 | 51,800.00 | 52,900.00 | 49,450.00 | 49,600.00 | 48,154.89 | 1,354,008 |
| Jul 23, 2024 | 53,200.00 | 54,100.00 | 52,100.00 | 52,700.00 | 51,164.57 | 717,834 |
| Jul 22, 2024 | 56,700.00 | 56,700.00 | 53,100.00 | 53,200.00 | 51,650.00 | 842,300 |
| Jul 19, 2024 | 55,700.00 | 56,600.00 | 54,700.00 | 56,400.00 | 54,756.77 | 1,152,128 |
| Jul 18, 2024 | 52,200.00 | 56,200.00 | 51,400.00 | 55,400.00 | 53,785.90 | 2,102,311 |
| Jul 17, 2024 | 53,900.00 | 54,400.00 | 52,300.00 | 52,400.00 | 50,873.31 | 771,013 |
| Jul 16, 2024 | 54,200.00 | 56,300.00 | 53,600.00 | 54,000.00 | 52,426.69 | 1,418,184 |
| Jul 15, 2024 | 55,000.00 | 55,500.00 | 53,700.00 | 53,700.00 | 52,135.43 | 590,949 |
| Jul 12, 2024 | 55,600.00 | 56,100.00 | 54,200.00 | 55,000.00 | 53,397.55 | 779,632 |
| Jul 11, 2024 | 56,100.00 | 56,800.00 | 55,100.00 | 56,200.00 | 54,562.59 | 1,185,448 |
| Jul 10, 2024 | 57,000.00 | 58,100.00 | 55,600.00 | 55,700.00 | 54,077.16 | 1,068,806 |
| Jul 9, 2024 | 57,900.00 | 58,600.00 | 56,900.00 | 57,000.00 | 55,339.29 | 795,900 |
| Jul 8, 2024 | 58,100.00 | 59,200.00 | 56,100.00 | 57,400.00 | 55,727.63 | 1,412,253 |
| Jul 5, 2024 | 56,100.00 | 58,300.00 | 55,900.00 | 57,700.00 | 56,018.89 | 1,416,366 |
| Jul 4, 2024 | 57,400.00 | 59,200.00 | 56,200.00 | 56,400.00 | 54,756.77 | 1,831,969 |
| Jul 3, 2024 | 57,800.00 | 58,400.00 | 55,900.00 | 57,400.00 | 55,727.63 | 1,890,417 |
| Jul 2, 2024 | 63,700.00 | 64,100.00 | 57,500.00 | 57,600.00 | 55,921.80 | 3,559,661 |
| Jul 1, 2024 | 64,600.00 | 66,200.00 | 62,400.00 | 63,700.00 | 61,844.08 | 2,162,163 |
| Jun 28, 2024 | 67,800.00 | 68,900.00 | 64,200.00 | 65,400.00 | 63,494.55 | 2,478,980 |
| Jun 27, 2024 | 67,800.00 | 71,100.00 | 65,900.00 | 67,400.00 | 65,436.28 | 5,321,466 |
| Jun 26, 2024 | 66,500.00 | 69,100.00 | 62,600.00 | 68,400.00 | 66,407.14 | 4,432,581 |
| Jun 25, 2024 | 67,400.00 | 68,200.00 | 65,400.00 | 65,400.00 | 63,494.55 | 3,003,266 |
| Jun 24, 2024 | 64,900.00 | 68,800.00 | 64,900.00 | 67,300.00 | 65,339.19 | 5,624,013 |
| Jun 21, 2024 | 62,200.00 | 71,000.00 | 61,800.00 | 64,400.00 | 62,523.68 | 13,891,185 |
| Jun 20, 2024 | 63,400.00 | 64,500.00 | 59,100.00 | 63,000.00 | 61,164.47 | 4,416,807 |
| Jun 19, 2024 | 67,000.00 | 67,500.00 | 60,400.00 | 62,100.00 | 60,290.70 | 4,361,283 |
| Jun 18, 2024 | 69,500.00 | 71,900.00 | 65,600.00 | 66,600.00 | 64,659.59 | 4,951,911 |
| Jun 17, 2024 | 69,400.00 | 70,100.00 | 66,100.00 | 68,400.00 | 66,407.14 | 3,441,271 |
| Jun 14, 2024 | 67,600.00 | 72,800.00 | 66,400.00 | 68,300.00 | 66,310.05 | 11,494,763 |
| Jun 13, 2024 | 55,800.00 | 67,900.00 | 53,800.00 | 65,700.00 | 63,785.81 | 14,677,664 |
| Jun 12, 2024 | 53,200.00 | 56,100.00 | 52,500.00 | 54,700.00 | 53,106.30 | 3,964,952 |
| Jun 11, 2024 | 46,950.00 | 55,300.00 | 46,950.00 | 53,700.00 | 52,135.43 | 5,446,535 |
| Jun 10, 2024 | 47,150.00 | 48,000.00 | 46,600.00 | 47,050.00 | 45,679.18 | 676,682 |
| Jun 7, 2024 | 48,200.00 | 50,500.00 | 47,400.00 | 47,650.00 | 46,261.70 | 1,904,710 |
| Jun 5, 2024 | 46,050.00 | 49,550.00 | 45,650.00 | 47,600.00 | 46,213.16 | 2,787,983 |
| Jun 4, 2024 | 49,600.00 | 54,200.00 | 46,000.00 | 46,100.00 | 44,756.86 | 5,628,047 |
| Jun 3, 2024 | 43,100.00 | 53,500.00 | 42,950.00 | 51,200.00 | 49,708.27 | 9,276,270 |
| May 31, 2024 | 43,100.00 | 44,000.00 | 42,850.00 | 43,050.00 | 41,795.72 | 470,047 |
| May 30, 2024 | 43,200.00 | 44,100.00 | 43,050.00 | 43,050.00 | 41,795.72 | 297,277 |
| May 29, 2024 | 45,450.00 | 45,650.00 | 43,500.00 | 43,500.00 | 42,232.61 | 695,699 |
| May 28, 2024 | 46,500.00 | 46,500.00 | 45,450.00 | 45,900.00 | 44,562.69 | 296,878 |
| May 27, 2024 | 44,900.00 | 46,500.00 | 44,350.00 | 46,500.00 | 45,145.21 | 348,400 |
| May 24, 2024 | 44,600.00 | 45,300.00 | 44,300.00 | 44,900.00 | 43,591.82 | 255,833 |
| May 23, 2024 | 45,600.00 | 45,750.00 | 44,500.00 | 45,300.00 | 43,980.17 | 378,971 |
| May 22, 2024 | 47,500.00 | 47,750.00 | 46,000.00 | 46,000.00 | 44,659.77 | 363,520 |
| May 21, 2024 | 47,900.00 | 48,650.00 | 46,850.00 | 47,050.00 | 45,679.18 | 500,434 |