KSE - Delayed Quote KRW
Dongwon F&B Co., Ltd. (049770.KS)
37,750.00
-100.00
(-0.26%)
As of 10:23:49 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 |
|---|---|---|---|---|---|---|
| May 8, 2025 | 37,850.00 | 38,500.00 | 37,650.00 | 37,750.00 | 37,750.00 | 8,532 |
| May 7, 2025 | 37,100.00 | 38,100.00 | 36,900.00 | 37,850.00 | 37,850.00 | 51,728 |
| May 2, 2025 | 36,800.00 | 37,600.00 | 36,550.00 | 37,300.00 | 37,300.00 | 25,500 |
| Apr 30, 2025 | 36,550.00 | 37,150.00 | 35,800.00 | 36,850.00 | 36,850.00 | 35,711 |
| Apr 29, 2025 | 35,450.00 | 36,850.00 | 35,400.00 | 36,850.00 | 36,850.00 | 23,647 |
| Apr 28, 2025 | 36,250.00 | 36,350.00 | 35,100.00 | 35,600.00 | 35,600.00 | 40,764 |
| Apr 25, 2025 | 36,200.00 | 36,400.00 | 35,200.00 | 36,000.00 | 36,000.00 | 58,990 |
| Apr 24, 2025 | 36,900.00 | 36,950.00 | 35,900.00 | 36,350.00 | 36,350.00 | 41,601 |
| Apr 23, 2025 | 37,900.00 | 38,000.00 | 36,450.00 | 36,900.00 | 36,900.00 | 51,931 |
| Apr 22, 2025 | 37,300.00 | 38,600.00 | 37,300.00 | 38,150.00 | 38,150.00 | 50,391 |
| Apr 21, 2025 | 36,550.00 | 37,800.00 | 36,550.00 | 37,700.00 | 37,700.00 | 54,373 |
| Apr 18, 2025 | 36,700.00 | 37,100.00 | 36,350.00 | 36,800.00 | 36,800.00 | 32,022 |
| Apr 17, 2025 | 36,200.00 | 38,700.00 | 36,150.00 | 37,100.00 | 37,100.00 | 154,151 |
| Apr 16, 2025 | 34,500.00 | 37,300.00 | 34,400.00 | 36,800.00 | 36,800.00 | 192,744 |
| Apr 15, 2025 | 35,000.00 | 35,350.00 | 34,000.00 | 34,500.00 | 34,500.00 | 278,943 |
| Apr 14, 2025 | 32,550.00 | 34,550.00 | 32,450.00 | 34,100.00 | 34,100.00 | 63,653 |
| Apr 11, 2025 | 31,350.00 | 32,600.00 | 31,350.00 | 32,550.00 | 32,550.00 | 23,031 |
| Apr 10, 2025 | 31,750.00 | 32,100.00 | 31,250.00 | 31,900.00 | 31,900.00 | 18,281 |
| Apr 9, 2025 | 31,700.00 | 32,550.00 | 30,600.00 | 30,950.00 | 30,950.00 | 20,081 |
| Apr 8, 2025 | 31,750.00 | 32,700.00 | 31,500.00 | 32,450.00 | 32,450.00 | 15,332 |
| Apr 7, 2025 | 32,000.00 | 32,450.00 | 31,500.00 | 31,800.00 | 31,800.00 | 25,219 |
| Apr 4, 2025 | 31,950.00 | 34,100.00 | 31,750.00 | 32,450.00 | 32,450.00 | 28,555 |
| Apr 3, 2025 | 32,800.00 | 32,800.00 | 31,500.00 | 32,050.00 | 32,050.00 | 19,969 |
| Apr 2, 2025 | 32,650.00 | 32,950.00 | 32,300.00 | 32,800.00 | 32,800.00 | 19,127 |
| Apr 1, 2025 | 32,750.00 | 32,800.00 | 32,300.00 | 32,400.00 | 32,400.00 | 13,144 |
| Mar 31, 2025 | 32,700.00 | 32,700.00 | 31,800.00 | 32,100.00 | 32,100.00 | 26,950 |
| Mar 28, 2025 | 800 Dividend | |||||
| Mar 28, 2025 | 32,850.00 | 33,300.00 | 32,450.00 | 33,050.00 | 33,050.00 | 26,010 |
| Mar 27, 2025 | 33,400.00 | 33,700.00 | 33,000.00 | 33,250.00 | 32,450.00 | 17,292 |
| Mar 26, 2025 | 33,150.00 | 33,500.00 | 32,750.00 | 33,150.00 | 32,352.41 | 22,594 |
| Mar 25, 2025 | 34,150.00 | 34,150.00 | 33,000.00 | 33,150.00 | 32,352.41 | 47,931 |
| Mar 24, 2025 | 34,500.00 | 34,750.00 | 33,850.00 | 34,000.00 | 33,181.96 | 22,856 |
| Mar 21, 2025 | 33,900.00 | 34,600.00 | 33,500.00 | 34,350.00 | 33,523.54 | 46,872 |
| Mar 20, 2025 | 34,100.00 | 34,700.00 | 33,650.00 | 34,100.00 | 33,279.55 | 44,697 |
| Mar 19, 2025 | 33,800.00 | 34,550.00 | 33,600.00 | 34,000.00 | 33,181.96 | 46,219 |
| Mar 18, 2025 | 33,700.00 | 34,150.00 | 33,100.00 | 33,600.00 | 32,791.58 | 45,017 |
| Mar 17, 2025 | 33,500.00 | 33,800.00 | 33,050.00 | 33,300.00 | 32,498.80 | 21,032 |
| Mar 14, 2025 | 32,800.00 | 33,450.00 | 32,750.00 | 33,400.00 | 32,596.39 | 26,330 |
| Mar 13, 2025 | 33,200.00 | 33,250.00 | 32,300.00 | 32,600.00 | 31,815.64 | 38,378 |
| Mar 12, 2025 | 33,050.00 | 33,100.00 | 32,500.00 | 33,000.00 | 32,206.02 | 33,945 |
| Mar 11, 2025 | 33,500.00 | 33,750.00 | 32,700.00 | 33,050.00 | 32,254.81 | 38,725 |
| Mar 10, 2025 | 33,350.00 | 33,850.00 | 33,100.00 | 33,550.00 | 32,742.78 | 37,675 |
| Mar 7, 2025 | 33,400.00 | 33,950.00 | 32,950.00 | 33,350.00 | 32,547.59 | 44,701 |
| Mar 6, 2025 | 33,500.00 | 33,900.00 | 32,850.00 | 33,400.00 | 32,596.39 | 43,639 |
| Mar 5, 2025 | 32,250.00 | 33,950.00 | 32,200.00 | 33,150.00 | 32,352.41 | 54,361 |
| Mar 4, 2025 | 31,250.00 | 32,700.00 | 31,250.00 | 32,250.00 | 31,474.06 | 62,590 |
| Feb 28, 2025 | 32,950.00 | 34,000.00 | 31,200.00 | 31,200.00 | 30,449.32 | 187,661 |
| Feb 27, 2025 | 32,850.00 | 33,050.00 | 32,350.00 | 32,950.00 | 32,157.22 | 41,959 |
| Feb 26, 2025 | 32,350.00 | 33,250.00 | 32,300.00 | 32,650.00 | 31,864.44 | 53,511 |
| Feb 25, 2025 | 32,650.00 | 32,650.00 | 32,050.00 | 32,150.00 | 31,376.47 | 32,001 |
| Feb 24, 2025 | 31,200.00 | 32,700.00 | 31,050.00 | 32,650.00 | 31,864.44 | 105,356 |
| Feb 21, 2025 | 31,250.00 | 31,550.00 | 30,950.00 | 31,100.00 | 30,351.73 | 60,870 |
| Feb 20, 2025 | 30,700.00 | 31,400.00 | 30,550.00 | 31,050.00 | 30,302.93 | 57,707 |
| Feb 19, 2025 | 30,700.00 | 30,800.00 | 30,400.00 | 30,500.00 | 29,766.17 | 48,220 |
| Feb 18, 2025 | 31,350.00 | 31,350.00 | 30,500.00 | 30,500.00 | 29,766.17 | 28,553 |
| Feb 17, 2025 | 30,950.00 | 31,450.00 | 30,800.00 | 31,050.00 | 30,302.93 | 31,029 |
| Feb 14, 2025 | 30,550.00 | 30,900.00 | 30,400.00 | 30,550.00 | 29,814.96 | 15,849 |
| Feb 13, 2025 | 30,750.00 | 30,800.00 | 30,000.00 | 30,350.00 | 29,619.78 | 32,363 |
| Feb 12, 2025 | 31,200.00 | 31,500.00 | 30,700.00 | 30,750.00 | 30,010.15 | 25,772 |
| Feb 11, 2025 | 31,850.00 | 31,900.00 | 31,000.00 | 31,200.00 | 30,449.32 | 24,482 |
| Feb 10, 2025 | 31,400.00 | 32,100.00 | 31,200.00 | 31,500.00 | 30,742.11 | 23,049 |
| Feb 7, 2025 | 31,600.00 | 31,800.00 | 31,300.00 | 31,400.00 | 30,644.51 | 17,360 |
| Feb 6, 2025 | 31,300.00 | 31,950.00 | 31,000.00 | 31,300.00 | 30,546.92 | 38,529 |
| Feb 5, 2025 | 30,750.00 | 31,500.00 | 30,550.00 | 30,900.00 | 30,156.54 | 40,456 |
| Feb 4, 2025 | 29,700.00 | 30,550.00 | 29,600.00 | 30,500.00 | 29,766.17 | 45,984 |
| Feb 3, 2025 | 29,600.00 | 29,650.00 | 29,200.00 | 29,600.00 | 28,887.82 | 16,697 |
| Jan 31, 2025 | 29,800.00 | 29,850.00 | 29,150.00 | 29,650.00 | 28,936.62 | 20,474 |
| Jan 24, 2025 | 29,600.00 | 29,850.00 | 29,550.00 | 29,600.00 | 28,887.82 | 11,996 |
| Jan 23, 2025 | 30,200.00 | 30,200.00 | 29,550.00 | 29,750.00 | 29,034.21 | 28,538 |
| Jan 22, 2025 | 30,200.00 | 30,350.00 | 29,900.00 | 30,100.00 | 29,375.79 | 15,215 |
| Jan 21, 2025 | 30,450.00 | 30,750.00 | 30,050.00 | 30,250.00 | 29,522.18 | 21,398 |
| Jan 20, 2025 | 30,500.00 | 30,650.00 | 30,200.00 | 30,450.00 | 29,717.37 | 16,624 |
| Jan 17, 2025 | 29,700.00 | 30,450.00 | 29,700.00 | 30,350.00 | 29,619.78 | 34,468 |
| Jan 16, 2025 | 30,000.00 | 30,000.00 | 29,650.00 | 29,700.00 | 28,985.41 | 20,140 |
| Jan 15, 2025 | 29,900.00 | 29,900.00 | 29,550.00 | 29,700.00 | 28,985.41 | 15,099 |
| Jan 14, 2025 | 29,850.00 | 29,900.00 | 29,500.00 | 29,650.00 | 28,936.62 | 16,747 |
| Jan 13, 2025 | 29,950.00 | 29,950.00 | 29,600.00 | 29,650.00 | 28,936.62 | 22,564 |
| Jan 10, 2025 | 30,150.00 | 30,350.00 | 29,700.00 | 29,850.00 | 29,131.80 | 38,172 |
| Jan 9, 2025 | 30,200.00 | 30,350.00 | 29,950.00 | 30,200.00 | 29,473.38 | 25,672 |
| Jan 8, 2025 | 30,300.00 | 30,650.00 | 30,100.00 | 30,150.00 | 29,424.59 | 29,610 |
| Jan 7, 2025 | 30,450.00 | 30,600.00 | 30,200.00 | 30,300.00 | 29,570.98 | 26,356 |
| Jan 6, 2025 | 30,300.00 | 30,600.00 | 30,100.00 | 30,250.00 | 29,522.18 | 28,750 |
| Jan 3, 2025 | 30,600.00 | 30,850.00 | 30,100.00 | 30,150.00 | 29,424.59 | 45,159 |
| Jan 2, 2025 | 31,200.00 | 31,300.00 | 30,150.00 | 30,650.00 | 29,912.56 | 25,000 |
| Dec 30, 2024 | 31,650.00 | 32,450.00 | 31,000.00 | 31,050.00 | 30,302.93 | 33,433 |
| Dec 27, 2024 | 32,700.00 | 32,700.00 | 31,400.00 | 31,450.00 | 30,693.31 | 23,480 |
| Dec 26, 2024 | 32,500.00 | 33,200.00 | 32,050.00 | 32,700.00 | 31,913.23 | 17,068 |
| Dec 24, 2024 | 31,950.00 | 32,900.00 | 31,750.00 | 32,450.00 | 31,669.25 | 21,319 |
| Dec 23, 2024 | 31,550.00 | 32,000.00 | 31,250.00 | 31,950.00 | 31,181.28 | 9,085 |
| Dec 20, 2024 | 32,100.00 | 32,100.00 | 31,050.00 | 31,550.00 | 30,790.90 | 19,799 |
| Dec 19, 2024 | 32,000.00 | 32,350.00 | 31,600.00 | 32,100.00 | 31,327.67 | 20,613 |
| Dec 18, 2024 | 32,000.00 | 32,100.00 | 31,600.00 | 32,100.00 | 31,327.67 | 10,923 |
| Dec 17, 2024 | 31,300.00 | 32,100.00 | 31,300.00 | 31,750.00 | 30,986.09 | 9,472 |
| Dec 16, 2024 | 32,400.00 | 32,400.00 | 31,250.00 | 31,500.00 | 30,742.11 | 15,683 |
| Dec 13, 2024 | 31,650.00 | 32,250.00 | 31,550.00 | 31,900.00 | 31,132.48 | 16,512 |
| Dec 12, 2024 | 31,000.00 | 31,700.00 | 30,950.00 | 31,700.00 | 30,937.29 | 11,913 |
| Dec 11, 2024 | 30,250.00 | 31,400.00 | 30,250.00 | 30,950.00 | 30,205.34 | 17,181 |
| Dec 10, 2024 | 29,850.00 | 30,850.00 | 29,750.00 | 30,400.00 | 29,668.57 | 10,847 |
| Dec 9, 2024 | 30,750.00 | 30,750.00 | 29,550.00 | 29,850.00 | 29,131.80 | 31,639 |
| Dec 6, 2024 | 31,350.00 | 31,900.00 | 30,600.00 | 30,800.00 | 30,058.95 | 22,061 |
| Dec 5, 2024 | 31,600.00 | 32,200.00 | 31,350.00 | 31,650.00 | 30,888.50 | 13,473 |
| Dec 4, 2024 | 31,500.00 | 32,450.00 | 31,500.00 | 31,550.00 | 30,790.90 | 21,730 |
| Dec 3, 2024 | 32,300.00 | 32,500.00 | 31,850.00 | 32,250.00 | 31,474.06 | 14,860 |
| Dec 2, 2024 | 32,200.00 | 32,450.00 | 31,700.00 | 32,250.00 | 31,474.06 | 16,671 |
| Nov 29, 2024 | 32,550.00 | 32,550.00 | 32,000.00 | 32,200.00 | 31,425.26 | 8,923 |
| Nov 28, 2024 | 31,550.00 | 32,750.00 | 31,400.00 | 32,750.00 | 31,962.03 | 17,741 |
| Nov 27, 2024 | 31,700.00 | 31,850.00 | 31,300.00 | 31,550.00 | 30,790.90 | 8,286 |
| Nov 26, 2024 | 31,650.00 | 31,700.00 | 31,100.00 | 31,600.00 | 30,839.70 | 18,894 |
| Nov 25, 2024 | 31,750.00 | 31,750.00 | 31,150.00 | 31,650.00 | 30,888.50 | 16,830 |
| Nov 22, 2024 | 31,100.00 | 31,500.00 | 31,100.00 | 31,500.00 | 30,742.11 | 10,470 |
| Nov 21, 2024 | 31,550.00 | 31,550.00 | 31,000.00 | 31,150.00 | 30,400.53 | 11,732 |
| Nov 20, 2024 | 31,100.00 | 31,650.00 | 30,800.00 | 31,300.00 | 30,546.92 | 17,640 |
| Nov 19, 2024 | 30,950.00 | 31,250.00 | 30,650.00 | 31,100.00 | 30,351.73 | 17,258 |
| Nov 18, 2024 | 30,300.00 | 31,000.00 | 30,300.00 | 30,950.00 | 30,205.34 | 23,863 |
| Nov 15, 2024 | 30,300.00 | 30,900.00 | 30,050.00 | 30,600.00 | 29,863.76 | 12,039 |
| Nov 14, 2024 | 30,650.00 | 30,900.00 | 30,050.00 | 30,100.00 | 29,375.79 | 18,241 |
| Nov 13, 2024 | 30,800.00 | 31,900.00 | 30,650.00 | 30,650.00 | 29,912.56 | 25,498 |
| Nov 12, 2024 | 31,850.00 | 33,000.00 | 31,000.00 | 32,200.00 | 31,425.26 | 27,916 |
| Nov 11, 2024 | 33,000.00 | 33,600.00 | 31,950.00 | 32,150.00 | 31,376.47 | 15,067 |
| Nov 8, 2024 | 32,600.00 | 33,600.00 | 32,600.00 | 33,000.00 | 32,206.02 | 23,401 |
| Nov 7, 2024 | 32,800.00 | 33,000.00 | 32,500.00 | 32,750.00 | 31,962.03 | 8,557 |
| Nov 6, 2024 | 32,400.00 | 32,950.00 | 32,350.00 | 32,800.00 | 32,010.83 | 17,606 |
| Nov 5, 2024 | 32,100.00 | 32,750.00 | 32,050.00 | 32,350.00 | 31,571.65 | 12,324 |
| Nov 4, 2024 | 31,450.00 | 32,400.00 | 31,350.00 | 32,100.00 | 31,327.67 | 13,509 |
| Nov 1, 2024 | 31,450.00 | 32,300.00 | 31,150.00 | 31,450.00 | 30,693.31 | 26,053 |
| Oct 31, 2024 | 30,700.00 | 31,850.00 | 30,250.00 | 31,850.00 | 31,083.69 | 20,947 |
| Oct 30, 2024 | 31,150.00 | 31,400.00 | 30,650.00 | 30,700.00 | 29,961.35 | 8,595 |
| Oct 29, 2024 | 31,450.00 | 31,450.00 | 30,800.00 | 31,000.00 | 30,254.14 | 8,706 |
| Oct 28, 2024 | 31,400.00 | 31,650.00 | 31,000.00 | 31,200.00 | 30,449.32 | 9,942 |
| Oct 25, 2024 | 31,750.00 | 31,950.00 | 31,200.00 | 31,400.00 | 30,644.51 | 13,904 |
| Oct 24, 2024 | 31,450.00 | 32,150.00 | 31,450.00 | 31,750.00 | 30,986.09 | 9,758 |
| Oct 23, 2024 | 31,550.00 | 32,200.00 | 31,400.00 | 31,800.00 | 31,034.89 | 14,572 |
| Oct 22, 2024 | 32,650.00 | 32,900.00 | 31,500.00 | 31,500.00 | 30,742.11 | 23,267 |
| Oct 21, 2024 | 32,500.00 | 33,100.00 | 32,400.00 | 32,650.00 | 31,864.44 | 10,466 |
| Oct 18, 2024 | 33,250.00 | 33,300.00 | 32,500.00 | 32,500.00 | 31,718.04 | 9,985 |
| Oct 17, 2024 | 34,200.00 | 34,200.00 | 33,100.00 | 33,200.00 | 32,401.20 | 21,281 |
| Oct 16, 2024 | 32,400.00 | 34,100.00 | 31,900.00 | 34,100.00 | 33,279.55 | 48,590 |
| Oct 15, 2024 | 32,750.00 | 32,800.00 | 32,050.00 | 32,400.00 | 31,620.45 | 14,654 |
| Oct 14, 2024 | 32,500.00 | 32,750.00 | 32,350.00 | 32,700.00 | 31,913.23 | 10,032 |
| Oct 11, 2024 | 32,600.00 | 32,950.00 | 32,400.00 | 32,750.00 | 31,962.03 | 13,652 |
| Oct 10, 2024 | 32,250.00 | 32,600.00 | 31,900.00 | 32,600.00 | 31,815.64 | 16,501 |
| Oct 8, 2024 | 31,950.00 | 32,200.00 | 31,700.00 | 32,200.00 | 31,425.26 | 11,519 |
| Oct 7, 2024 | 31,700.00 | 32,300.00 | 31,600.00 | 32,250.00 | 31,474.06 | 18,845 |
| Oct 4, 2024 | 32,350.00 | 32,400.00 | 31,650.00 | 31,700.00 | 30,937.29 | 12,874 |
| Oct 2, 2024 | 32,750.00 | 32,750.00 | 31,900.00 | 31,900.00 | 31,132.48 | 18,786 |
| Sep 30, 2024 | 33,200.00 | 33,200.00 | 31,900.00 | 32,750.00 | 31,962.03 | 15,003 |
| Sep 27, 2024 | 33,100.00 | 33,300.00 | 32,700.00 | 32,900.00 | 32,108.42 | 15,965 |
| Sep 26, 2024 | 32,850.00 | 33,000.00 | 32,450.00 | 32,950.00 | 32,157.22 | 12,257 |
| Sep 25, 2024 | 32,700.00 | 33,150.00 | 32,250.00 | 32,550.00 | 31,766.84 | 18,968 |
| Sep 24, 2024 | 32,050.00 | 32,500.00 | 31,800.00 | 32,400.00 | 31,620.45 | 14,733 |
| Sep 23, 2024 | 31,150.00 | 32,200.00 | 31,150.00 | 32,050.00 | 31,278.87 | 19,376 |
| Sep 20, 2024 | 32,000.00 | 32,450.00 | 30,950.00 | 30,950.00 | 30,205.34 | 25,130 |
| Sep 19, 2024 | 32,300.00 | 32,400.00 | 31,550.00 | 31,850.00 | 31,083.69 | 23,741 |
| Sep 13, 2024 | 32,300.00 | 32,500.00 | 31,900.00 | 32,000.00 | 31,230.08 | 11,518 |
| Sep 12, 2024 | 32,050.00 | 32,300.00 | 31,950.00 | 32,300.00 | 31,522.86 | 16,471 |
| Sep 11, 2024 | 32,200.00 | 32,600.00 | 31,800.00 | 31,850.00 | 31,083.69 | 16,915 |
| Sep 10, 2024 | 32,550.00 | 32,800.00 | 31,950.00 | 32,200.00 | 31,425.26 | 15,570 |
| Sep 9, 2024 | 32,000.00 | 32,550.00 | 31,200.00 | 32,200.00 | 31,425.26 | 24,388 |
| Sep 6, 2024 | 32,800.00 | 33,200.00 | 31,200.00 | 32,150.00 | 31,376.47 | 37,550 |
| Sep 5, 2024 | 32,850.00 | 33,250.00 | 32,600.00 | 32,750.00 | 31,962.03 | 20,119 |
| Sep 4, 2024 | 32,750.00 | 33,800.00 | 32,650.00 | 32,650.00 | 31,864.44 | 25,314 |
| Sep 3, 2024 | 34,300.00 | 34,300.00 | 33,750.00 | 33,800.00 | 32,986.77 | 21,917 |
| Sep 2, 2024 | 33,700.00 | 34,050.00 | 33,000.00 | 34,050.00 | 33,230.75 | 18,961 |
| Aug 30, 2024 | 33,000.00 | 33,700.00 | 32,600.00 | 33,700.00 | 32,889.17 | 19,770 |
| Aug 29, 2024 | 33,100.00 | 33,250.00 | 32,700.00 | 32,900.00 | 32,108.42 | 13,881 |
| Aug 28, 2024 | 33,600.00 | 33,700.00 | 33,000.00 | 33,100.00 | 32,303.61 | 13,375 |
| Aug 27, 2024 | 33,350.00 | 33,350.00 | 32,850.00 | 33,350.00 | 32,547.59 | 21,615 |
| Aug 26, 2024 | 33,200.00 | 33,500.00 | 32,650.00 | 33,300.00 | 32,498.80 | 21,528 |
| Aug 23, 2024 | 33,650.00 | 33,650.00 | 33,000.00 | 33,150.00 | 32,352.41 | 25,164 |
| Aug 22, 2024 | 34,100.00 | 34,150.00 | 33,250.00 | 33,800.00 | 32,986.77 | 26,173 |
| Aug 21, 2024 | 34,100.00 | 34,100.00 | 33,550.00 | 34,000.00 | 33,181.96 | 12,197 |
| Aug 20, 2024 | 33,750.00 | 34,300.00 | 33,650.00 | 34,100.00 | 33,279.55 | 18,359 |
| Aug 19, 2024 | 33,750.00 | 33,850.00 | 33,100.00 | 33,700.00 | 32,889.17 | 28,403 |
| Aug 16, 2024 | 34,350.00 | 34,650.00 | 33,300.00 | 33,550.00 | 32,742.78 | 54,803 |
| Aug 14, 2024 | 34,700.00 | 34,750.00 | 33,950.00 | 34,000.00 | 33,181.96 | 28,651 |
| Aug 13, 2024 | 34,450.00 | 34,700.00 | 33,850.00 | 34,100.00 | 33,279.55 | 25,152 |
| Aug 12, 2024 | 35,500.00 | 35,500.00 | 34,150.00 | 34,300.00 | 33,474.74 | 31,319 |
| Aug 9, 2024 | 35,000.00 | 35,800.00 | 34,600.00 | 35,050.00 | 34,206.69 | 36,663 |
| Aug 8, 2024 | 34,000.00 | 34,850.00 | 33,550.00 | 34,450.00 | 33,621.13 | 28,255 |
| Aug 7, 2024 | 33,050.00 | 34,900.00 | 33,050.00 | 34,250.00 | 33,425.94 | 57,324 |
| Aug 6, 2024 | 33,900.00 | 35,200.00 | 33,250.00 | 33,500.00 | 32,693.99 | 76,871 |
| Aug 5, 2024 | 36,050.00 | 36,600.00 | 33,000.00 | 33,900.00 | 33,084.36 | 94,338 |
| Aug 2, 2024 | 38,000.00 | 38,350.00 | 36,100.00 | 36,650.00 | 35,768.20 | 89,861 |
| Aug 1, 2024 | 42,000.00 | 42,100.00 | 38,150.00 | 38,750.00 | 37,817.67 | 172,372 |
| Jul 31, 2024 | 40,900.00 | 42,300.00 | 40,700.00 | 41,650.00 | 40,647.89 | 34,397 |
| Jul 30, 2024 | 40,450.00 | 40,750.00 | 40,100.00 | 40,700.00 | 39,720.75 | 22,056 |
| Jul 29, 2024 | 41,000.00 | 41,350.00 | 40,000.00 | 40,450.00 | 39,476.77 | 36,879 |
| Jul 26, 2024 | 40,750.00 | 41,550.00 | 40,700.00 | 40,750.00 | 39,769.55 | 19,598 |
| Jul 25, 2024 | 41,450.00 | 42,000.00 | 40,650.00 | 41,150.00 | 40,159.93 | 31,361 |
| Jul 24, 2024 | 42,000.00 | 43,000.00 | 41,850.00 | 42,200.00 | 41,184.66 | 23,119 |
| Jul 23, 2024 | 41,550.00 | 42,500.00 | 41,400.00 | 42,450.00 | 41,428.65 | 51,896 |
| Jul 22, 2024 | 42,700.00 | 42,800.00 | 40,550.00 | 41,450.00 | 40,452.71 | 50,405 |
| Jul 19, 2024 | 42,200.00 | 43,500.00 | 41,800.00 | 42,700.00 | 41,672.63 | 21,248 |
| Jul 18, 2024 | 43,000.00 | 43,000.00 | 41,750.00 | 42,250.00 | 41,233.46 | 35,462 |
| Jul 17, 2024 | 44,050.00 | 44,050.00 | 42,150.00 | 42,600.00 | 41,575.04 | 58,558 |
| Jul 16, 2024 | 44,900.00 | 45,650.00 | 43,850.00 | 44,150.00 | 43,087.75 | 36,599 |
| Jul 15, 2024 | 43,500.00 | 45,700.00 | 43,000.00 | 44,800.00 | 43,722.11 | 53,535 |
| Jul 12, 2024 | 44,300.00 | 44,650.00 | 42,750.00 | 43,500.00 | 42,453.38 | 46,819 |
| Jul 11, 2024 | 44,350.00 | 45,200.00 | 43,650.00 | 44,300.00 | 43,234.14 | 40,153 |
| Jul 10, 2024 | 44,100.00 | 44,950.00 | 43,100.00 | 44,300.00 | 43,234.14 | 56,200 |
| Jul 9, 2024 | 43,800.00 | 44,450.00 | 42,700.00 | 44,100.00 | 43,038.95 | 44,791 |
| Jul 8, 2024 | 41,900.00 | 45,050.00 | 41,200.00 | 43,450.00 | 42,404.59 | 154,087 |
| Jul 5, 2024 | 41,400.00 | 41,850.00 | 40,700.00 | 40,800.00 | 39,818.35 | 38,607 |
| Jul 4, 2024 | 42,200.00 | 42,600.00 | 40,800.00 | 41,000.00 | 40,013.54 | 62,013 |
| Jul 3, 2024 | 44,950.00 | 44,950.00 | 41,500.00 | 42,200.00 | 41,184.66 | 91,759 |
| Jul 2, 2024 | 44,450.00 | 46,050.00 | 42,500.00 | 44,500.00 | 43,429.32 | 105,557 |
| Jul 1, 2024 | 44,250.00 | 44,550.00 | 41,750.00 | 44,450.00 | 43,380.53 | 80,154 |
| Jun 28, 2024 | 41,250.00 | 44,500.00 | 41,250.00 | 43,950.00 | 42,892.56 | 87,409 |
| Jun 27, 2024 | 42,900.00 | 43,350.00 | 41,400.00 | 41,600.00 | 40,599.10 | 49,414 |
| Jun 26, 2024 | 43,350.00 | 43,700.00 | 42,400.00 | 42,800.00 | 41,770.23 | 35,789 |
| Jun 25, 2024 | 43,700.00 | 44,100.00 | 42,900.00 | 43,350.00 | 42,306.99 | 49,255 |
| Jun 24, 2024 | 44,900.00 | 45,350.00 | 43,100.00 | 43,650.00 | 42,599.77 | 70,528 |
| Jun 21, 2024 | 43,100.00 | 44,900.00 | 42,900.00 | 44,900.00 | 43,819.70 | 92,730 |
| Jun 20, 2024 | 44,150.00 | 44,300.00 | 43,000.00 | 43,100.00 | 42,063.01 | 72,112 |
| Jun 19, 2024 | 47,000.00 | 47,000.00 | 43,550.00 | 44,000.00 | 42,941.36 | 154,134 |
| Jun 18, 2024 | 47,750.00 | 47,800.00 | 44,600.00 | 46,650.00 | 45,527.59 | 129,726 |
| Jun 17, 2024 | 46,750.00 | 48,900.00 | 45,200.00 | 46,700.00 | 45,576.39 | 346,614 |
| Jun 14, 2024 | 42,800.00 | 48,350.00 | 42,550.00 | 46,100.00 | 44,990.83 | 580,134 |
| Jun 13, 2024 | 43,700.00 | 43,850.00 | 42,400.00 | 42,800.00 | 41,770.23 | 108,750 |
| Jun 12, 2024 | 42,600.00 | 43,300.00 | 41,300.00 | 43,300.00 | 42,258.20 | 74,732 |
| Jun 11, 2024 | 42,500.00 | 43,100.00 | 41,950.00 | 42,550.00 | 41,526.24 | 79,252 |
| Jun 10, 2024 | 40,900.00 | 43,000.00 | 40,450.00 | 42,350.00 | 41,331.05 | 150,949 |
| Jun 7, 2024 | 39,250.00 | 41,350.00 | 39,100.00 | 40,450.00 | 39,476.77 | 122,630 |
| Jun 5, 2024 | 39,000.00 | 39,600.00 | 38,400.00 | 39,200.00 | 38,256.84 | 51,941 |
| Jun 4, 2024 | 39,350.00 | 39,450.00 | 37,950.00 | 39,000.00 | 38,061.66 | 98,731 |
| Jun 3, 2024 | 39,850.00 | 40,900.00 | 39,400.00 | 39,450.00 | 38,500.83 | 84,449 |
| May 31, 2024 | 40,700.00 | 40,900.00 | 39,600.00 | 39,700.00 | 38,744.81 | 79,470 |
| May 30, 2024 | 40,250.00 | 41,350.00 | 39,550.00 | 40,650.00 | 39,671.96 | 96,603 |
| May 29, 2024 | 41,350.00 | 41,400.00 | 39,550.00 | 40,250.00 | 39,281.58 | 192,101 |
| May 28, 2024 | 43,300.00 | 43,350.00 | 41,000.00 | 41,400.00 | 40,403.91 | 179,182 |
| May 27, 2024 | 46,000.00 | 46,100.00 | 42,150.00 | 42,700.00 | 41,672.63 | 304,379 |
| May 24, 2024 | 41,100.00 | 46,000.00 | 40,500.00 | 44,050.00 | 42,990.15 | 542,351 |
| May 23, 2024 | 42,350.00 | 43,350.00 | 40,750.00 | 40,900.00 | 39,915.94 | 112,603 |
| May 22, 2024 | 40,650.00 | 44,600.00 | 40,650.00 | 42,000.00 | 40,989.47 | 227,488 |
| May 21, 2024 | 40,550.00 | 41,300.00 | 39,450.00 | 40,550.00 | 39,574.36 | 78,619 |
| May 20, 2024 | 40,100.00 | 42,000.00 | 39,850.00 | 40,400.00 | 39,427.97 | 187,726 |
| May 17, 2024 | 38,300.00 | 41,600.00 | 37,700.00 | 39,500.00 | 38,549.63 | 286,823 |
| May 16, 2024 | 38,400.00 | 38,400.00 | 37,100.00 | 37,150.00 | 36,256.17 | 29,154 |
| May 14, 2024 | 38,350.00 | 38,550.00 | 37,550.00 | 38,300.00 | 37,378.50 | 49,666 |
| May 13, 2024 | 37,500.00 | 38,800.00 | 37,250.00 | 38,350.00 | 37,427.29 | 73,802 |
| May 10, 2024 | 36,800.00 | 37,300.00 | 36,450.00 | 37,100.00 | 36,207.37 | 36,592 |
| May 9, 2024 | 37,850.00 | 38,300.00 | 36,750.00 | 36,800.00 | 35,914.59 | 19,358 |
| May 8, 2024 | 38,200.00 | 39,450.00 | 36,800.00 | 37,450.00 | 36,548.95 | 32,523 |