KSE - Delayed Quote KRW
Hyundai Rotem Company (064350.KS)
113,700.00
+3,900.00
+(3.55%)
At close: April 25 at 3:30:27 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 25, 2025 | 111,100.00 | 114,400.00 | 109,500.00 | 113,700.00 | 113,700.00 | 981,508 |
| Apr 24, 2025 | 111,600.00 | 112,600.00 | 106,800.00 | 109,800.00 | 109,800.00 | 1,186,038 |
| Apr 23, 2025 | 117,500.00 | 117,500.00 | 110,700.00 | 111,500.00 | 111,500.00 | 1,366,494 |
| Apr 22, 2025 | 112,500.00 | 116,800.00 | 112,000.00 | 116,800.00 | 116,800.00 | 958,302 |
| Apr 21, 2025 | 118,000.00 | 118,000.00 | 111,500.00 | 113,000.00 | 113,000.00 | 924,144 |
| Apr 18, 2025 | 115,800.00 | 118,400.00 | 114,000.00 | 114,700.00 | 114,700.00 | 1,266,426 |
| Apr 17, 2025 | 106,700.00 | 116,800.00 | 106,600.00 | 114,900.00 | 114,900.00 | 1,912,310 |
| Apr 16, 2025 | 105,500.00 | 109,500.00 | 103,800.00 | 105,600.00 | 105,600.00 | 1,147,808 |
| Apr 15, 2025 | 105,500.00 | 106,300.00 | 103,100.00 | 104,800.00 | 104,800.00 | 792,142 |
| Apr 14, 2025 | 104,700.00 | 105,100.00 | 101,800.00 | 104,400.00 | 104,400.00 | 1,023,232 |
| Apr 11, 2025 | 98,000.00 | 102,500.00 | 98,000.00 | 101,900.00 | 101,900.00 | 940,425 |
| Apr 10, 2025 | 98,600.00 | 101,300.00 | 96,800.00 | 99,000.00 | 99,000.00 | 1,619,553 |
| Apr 9, 2025 | 92,500.00 | 94,800.00 | 90,300.00 | 91,900.00 | 91,900.00 | 1,132,438 |
| Apr 8, 2025 | 93,900.00 | 94,700.00 | 90,000.00 | 91,600.00 | 91,600.00 | 1,081,196 |
| Apr 7, 2025 | 94,000.00 | 94,100.00 | 88,700.00 | 90,400.00 | 90,400.00 | 1,537,489 |
| Apr 4, 2025 | 100,100.00 | 100,900.00 | 95,100.00 | 98,800.00 | 98,800.00 | 1,370,652 |
| Apr 3, 2025 | 96,400.00 | 101,500.00 | 95,600.00 | 100,700.00 | 100,700.00 | 1,176,346 |
| Apr 2, 2025 | 106,900.00 | 107,200.00 | 97,200.00 | 99,000.00 | 99,000.00 | 1,845,907 |
| Apr 1, 2025 | 106,500.00 | 107,700.00 | 105,200.00 | 105,900.00 | 105,900.00 | 957,686 |
| Mar 31, 2025 | 99,300.00 | 106,200.00 | 99,300.00 | 105,000.00 | 105,000.00 | 1,347,699 |
| Mar 28, 2025 | 200 Dividend | |||||
| Mar 28, 2025 | 103,900.00 | 104,400.00 | 100,200.00 | 101,700.00 | 101,700.00 | 812,223 |
| Mar 27, 2025 | 107,100.00 | 109,300.00 | 102,500.00 | 103,400.00 | 103,200.00 | 747,421 |
| Mar 26, 2025 | 106,200.00 | 107,500.00 | 101,200.00 | 106,000.00 | 105,794.97 | 1,436,490 |
| Mar 25, 2025 | 115,800.00 | 115,800.00 | 104,500.00 | 105,500.00 | 105,295.94 | 1,973,856 |
| Mar 24, 2025 | 112,900.00 | 116,000.00 | 111,700.00 | 115,700.00 | 115,476.21 | 1,240,235 |
| Mar 21, 2025 | 103,500.00 | 113,000.00 | 103,500.00 | 111,500.00 | 111,284.34 | 2,431,663 |
| Mar 20, 2025 | 110,100.00 | 111,300.00 | 106,100.00 | 108,500.00 | 108,290.13 | 2,205,811 |
| Mar 19, 2025 | 112,800.00 | 116,800.00 | 110,000.00 | 112,500.00 | 112,282.40 | 2,273,077 |
| Mar 18, 2025 | 109,000.00 | 110,900.00 | 105,100.00 | 110,900.00 | 110,685.49 | 1,842,642 |
| Mar 17, 2025 | 103,700.00 | 109,300.00 | 102,200.00 | 109,000.00 | 108,789.17 | 2,334,779 |
| Mar 14, 2025 | 102,400.00 | 103,900.00 | 99,500.00 | 101,600.00 | 101,403.48 | 1,840,362 |
| Mar 13, 2025 | 96,700.00 | 104,800.00 | 96,500.00 | 104,000.00 | 103,798.84 | 4,785,074 |
| Mar 12, 2025 | 95,000.00 | 102,500.00 | 92,500.00 | 94,300.00 | 94,117.60 | 5,182,304 |
| Mar 11, 2025 | 88,800.00 | 93,000.00 | 88,400.00 | 92,200.00 | 92,021.66 | 1,264,062 |
| Mar 10, 2025 | 93,000.00 | 94,300.00 | 89,200.00 | 92,300.00 | 92,121.47 | 1,501,877 |
| Mar 7, 2025 | 88,100.00 | 90,800.00 | 86,500.00 | 89,700.00 | 89,526.50 | 1,009,113 |
| Mar 6, 2025 | 89,500.00 | 90,600.00 | 87,000.00 | 88,800.00 | 88,628.24 | 1,046,989 |
| Mar 5, 2025 | 85,800.00 | 88,700.00 | 83,800.00 | 87,400.00 | 87,230.95 | 1,148,048 |
| Mar 4, 2025 | 82,600.00 | 87,500.00 | 81,500.00 | 86,700.00 | 86,532.30 | 1,820,289 |
| Feb 28, 2025 | 81,900.00 | 84,500.00 | 78,200.00 | 78,200.00 | 78,048.74 | 1,679,929 |
| Feb 27, 2025 | 88,400.00 | 88,500.00 | 82,200.00 | 82,600.00 | 82,440.23 | 1,532,945 |
| Feb 26, 2025 | 93,100.00 | 94,300.00 | 85,000.00 | 85,600.00 | 85,434.43 | 1,695,145 |
| Feb 25, 2025 | 84,800.00 | 90,500.00 | 81,800.00 | 89,100.00 | 88,927.66 | 1,535,388 |
| Feb 24, 2025 | 89,000.00 | 89,900.00 | 84,700.00 | 86,200.00 | 86,033.27 | 1,168,781 |
| Feb 21, 2025 | 86,200.00 | 94,500.00 | 83,600.00 | 91,000.00 | 90,823.98 | 4,015,507 |
| Feb 20, 2025 | 85,100.00 | 88,900.00 | 83,900.00 | 87,000.00 | 86,831.72 | 2,101,980 |
| Feb 19, 2025 | 89,700.00 | 89,800.00 | 85,100.00 | 85,700.00 | 85,534.23 | 2,055,104 |
| Feb 18, 2025 | 86,800.00 | 91,100.00 | 86,800.00 | 89,700.00 | 89,526.50 | 3,861,327 |
| Feb 17, 2025 | 82,900.00 | 85,900.00 | 81,700.00 | 83,800.00 | 83,637.91 | 1,932,283 |
| Feb 14, 2025 | 80,000.00 | 84,000.00 | 78,600.00 | 82,900.00 | 82,739.65 | 3,196,044 |
| Feb 13, 2025 | 80,000.00 | 80,700.00 | 77,500.00 | 79,900.00 | 79,745.45 | 2,352,517 |
| Feb 12, 2025 | 78,400.00 | 82,600.00 | 78,100.00 | 81,300.00 | 81,142.75 | 3,130,748 |
| Feb 11, 2025 | 80,000.00 | 80,600.00 | 75,800.00 | 78,800.00 | 78,647.59 | 2,582,965 |
| Feb 10, 2025 | 79,900.00 | 81,800.00 | 77,800.00 | 78,700.00 | 78,547.77 | 2,566,621 |
| Feb 7, 2025 | 74,000.00 | 81,100.00 | 73,700.00 | 79,600.00 | 79,446.04 | 6,552,761 |
| Feb 6, 2025 | 60,800.00 | 73,000.00 | 57,200.00 | 71,500.00 | 71,361.70 | 8,837,883 |
| Feb 5, 2025 | 60,400.00 | 61,300.00 | 59,200.00 | 61,100.00 | 60,981.82 | 882,387 |
| Feb 4, 2025 | 58,000.00 | 60,700.00 | 57,900.00 | 59,800.00 | 59,684.33 | 1,352,416 |
| Feb 3, 2025 | 58,300.00 | 58,400.00 | 56,200.00 | 56,900.00 | 56,789.94 | 777,952 |
| Jan 31, 2025 | 59,600.00 | 59,900.00 | 58,300.00 | 59,200.00 | 59,085.49 | 840,667 |
| Jan 24, 2025 | 56,900.00 | 59,600.00 | 56,800.00 | 59,200.00 | 59,085.49 | 1,603,087 |
| Jan 23, 2025 | 57,600.00 | 58,600.00 | 56,100.00 | 56,500.00 | 56,390.71 | 887,769 |
| Jan 22, 2025 | 58,200.00 | 58,300.00 | 56,500.00 | 57,700.00 | 57,588.39 | 1,065,227 |
| Jan 21, 2025 | 56,100.00 | 58,500.00 | 56,100.00 | 57,800.00 | 57,688.20 | 1,207,909 |
| Jan 20, 2025 | 56,700.00 | 57,200.00 | 55,300.00 | 56,000.00 | 55,891.68 | 694,009 |
| Jan 17, 2025 | 55,800.00 | 57,100.00 | 55,500.00 | 56,700.00 | 56,590.33 | 660,679 |
| Jan 16, 2025 | 56,900.00 | 57,000.00 | 55,500.00 | 56,200.00 | 56,091.30 | 793,015 |
| Jan 15, 2025 | 57,500.00 | 57,500.00 | 56,200.00 | 56,300.00 | 56,191.10 | 948,583 |
| Jan 14, 2025 | 55,800.00 | 58,400.00 | 54,900.00 | 57,400.00 | 57,288.98 | 2,032,084 |
| Jan 13, 2025 | 54,300.00 | 55,900.00 | 54,000.00 | 55,400.00 | 55,292.84 | 1,097,651 |
| Jan 10, 2025 | 54,300.00 | 55,200.00 | 54,000.00 | 54,700.00 | 54,594.20 | 952,589 |
| Jan 9, 2025 | 54,000.00 | 54,400.00 | 50,800.00 | 54,100.00 | 53,995.36 | 2,012,496 |
| Jan 8, 2025 | 55,500.00 | 55,600.00 | 54,400.00 | 55,000.00 | 54,893.62 | 993,629 |
| Jan 7, 2025 | 53,100.00 | 56,300.00 | 53,000.00 | 55,700.00 | 55,592.26 | 2,367,922 |
| Jan 6, 2025 | 52,100.00 | 53,200.00 | 51,500.00 | 52,300.00 | 52,198.84 | 916,651 |
| Jan 3, 2025 | 52,100.00 | 52,600.00 | 51,300.00 | 52,000.00 | 51,899.42 | 843,589 |
| Jan 2, 2025 | 49,750.00 | 53,000.00 | 49,750.00 | 52,100.00 | 51,999.23 | 1,543,298 |
| Dec 30, 2024 | 48,300.00 | 49,900.00 | 48,250.00 | 49,700.00 | 49,603.87 | 731,122 |
| Dec 27, 2024 | 49,350.00 | 51,400.00 | 48,100.00 | 48,750.00 | 48,655.71 | 1,213,871 |
| Dec 26, 2024 | 49,350.00 | 49,850.00 | 48,700.00 | 49,350.00 | 49,254.55 | 640,835 |
| Dec 24, 2024 | 50,200.00 | 50,300.00 | 48,350.00 | 49,250.00 | 49,154.74 | 768,216 |
| Dec 23, 2024 | 48,500.00 | 50,100.00 | 48,500.00 | 49,950.00 | 49,853.39 | 951,407 |
| Dec 20, 2024 | 48,650.00 | 49,100.00 | 47,800.00 | 48,350.00 | 48,256.48 | 660,090 |
| Dec 19, 2024 | 47,300.00 | 48,900.00 | 46,950.00 | 48,650.00 | 48,555.90 | 778,501 |
| Dec 18, 2024 | 48,200.00 | 49,350.00 | 47,850.00 | 48,450.00 | 48,356.29 | 870,595 |
| Dec 17, 2024 | 50,500.00 | 50,700.00 | 48,050.00 | 48,500.00 | 48,406.19 | 1,248,016 |
| Dec 16, 2024 | 50,600.00 | 50,900.00 | 48,600.00 | 49,550.00 | 49,454.16 | 1,159,514 |
| Dec 13, 2024 | 50,200.00 | 51,000.00 | 49,200.00 | 49,900.00 | 49,803.48 | 1,209,301 |
| Dec 12, 2024 | 48,250.00 | 49,950.00 | 47,900.00 | 49,650.00 | 49,553.96 | 1,857,373 |
| Dec 11, 2024 | 46,100.00 | 48,200.00 | 45,500.00 | 47,550.00 | 47,458.03 | 1,306,328 |
| Dec 10, 2024 | 44,800.00 | 46,200.00 | 43,650.00 | 46,000.00 | 45,911.03 | 2,059,478 |
| Dec 9, 2024 | 45,500.00 | 46,500.00 | 44,300.00 | 44,450.00 | 44,364.02 | 2,489,295 |
| Dec 6, 2024 | 47,850.00 | 48,350.00 | 45,750.00 | 47,250.00 | 47,158.61 | 2,221,939 |
| Dec 5, 2024 | 51,000.00 | 51,100.00 | 47,200.00 | 47,800.00 | 47,707.54 | 3,251,109 |
| Dec 4, 2024 | 52,200.00 | 53,400.00 | 50,400.00 | 51,300.00 | 51,200.77 | 2,299,142 |
| Dec 3, 2024 | 50,800.00 | 54,100.00 | 50,800.00 | 53,600.00 | 53,496.32 | 1,923,853 |
| Dec 2, 2024 | 50,600.00 | 51,200.00 | 49,900.00 | 50,200.00 | 50,102.90 | 1,090,480 |
| Nov 29, 2024 | 52,700.00 | 53,300.00 | 50,200.00 | 50,600.00 | 50,502.13 | 1,632,862 |
| Nov 28, 2024 | 52,100.00 | 53,700.00 | 51,900.00 | 52,600.00 | 52,498.26 | 1,651,022 |
| Nov 27, 2024 | 51,900.00 | 53,100.00 | 51,400.00 | 52,000.00 | 51,899.42 | 2,646,097 |
| Nov 26, 2024 | 59,200.00 | 59,300.00 | 51,800.00 | 52,100.00 | 51,999.23 | 6,023,506 |
| Nov 25, 2024 | 64,800.00 | 65,700.00 | 59,000.00 | 60,000.00 | 59,883.95 | 10,157,698 |
| Nov 22, 2024 | 63,000.00 | 65,200.00 | 62,000.00 | 64,800.00 | 64,674.66 | 1,873,038 |
| Nov 21, 2024 | 67,200.00 | 68,100.00 | 61,500.00 | 62,100.00 | 61,979.88 | 2,908,014 |
| Nov 20, 2024 | 66,700.00 | 69,500.00 | 65,900.00 | 67,100.00 | 66,970.21 | 2,438,584 |
| Nov 19, 2024 | 64,000.00 | 66,500.00 | 63,800.00 | 66,400.00 | 66,271.57 | 1,918,678 |
| Nov 18, 2024 | 64,800.00 | 66,500.00 | 63,500.00 | 63,900.00 | 63,776.40 | 1,715,277 |
| Nov 15, 2024 | 64,000.00 | 65,200.00 | 62,500.00 | 64,800.00 | 64,674.66 | 1,522,566 |
| Nov 14, 2024 | 62,800.00 | 64,400.00 | 61,700.00 | 64,000.00 | 63,876.21 | 1,459,215 |
| Nov 13, 2024 | 62,400.00 | 64,300.00 | 61,500.00 | 62,200.00 | 62,079.69 | 1,722,853 |
| Nov 12, 2024 | 64,500.00 | 66,500.00 | 62,000.00 | 62,500.00 | 62,379.11 | 3,144,536 |
| Nov 11, 2024 | 62,700.00 | 64,300.00 | 62,600.00 | 64,100.00 | 63,976.02 | 1,640,612 |
| Nov 8, 2024 | 62,700.00 | 64,200.00 | 62,200.00 | 63,100.00 | 62,977.95 | 1,851,590 |
| Nov 7, 2024 | 65,000.00 | 65,500.00 | 61,000.00 | 62,900.00 | 62,778.34 | 3,166,289 |
| Nov 6, 2024 | 61,300.00 | 64,800.00 | 61,100.00 | 62,900.00 | 62,778.34 | 2,911,060 |
| Nov 5, 2024 | 61,400.00 | 61,900.00 | 60,200.00 | 61,000.00 | 60,882.01 | 985,914 |
| Nov 4, 2024 | 61,800.00 | 62,200.00 | 60,400.00 | 61,500.00 | 61,381.04 | 1,158,335 |
| Nov 1, 2024 | 61,800.00 | 62,900.00 | 60,200.00 | 61,500.00 | 61,381.04 | 1,195,179 |
| Oct 31, 2024 | 63,300.00 | 64,300.00 | 61,300.00 | 62,400.00 | 62,279.30 | 1,643,730 |
| Oct 30, 2024 | 64,900.00 | 65,700.00 | 63,100.00 | 63,800.00 | 63,676.60 | 1,091,433 |
| Oct 29, 2024 | 64,000.00 | 67,600.00 | 64,000.00 | 64,500.00 | 64,375.24 | 2,930,104 |
| Oct 28, 2024 | 65,100.00 | 65,300.00 | 62,900.00 | 63,600.00 | 63,476.98 | 1,117,580 |
| Oct 25, 2024 | 63,400.00 | 65,100.00 | 62,300.00 | 64,300.00 | 64,175.63 | 1,499,144 |
| Oct 24, 2024 | 63,200.00 | 64,300.00 | 62,900.00 | 63,600.00 | 63,476.98 | 1,214,911 |
| Oct 23, 2024 | 66,300.00 | 67,100.00 | 62,600.00 | 63,800.00 | 63,676.60 | 2,610,610 |
| Oct 22, 2024 | 65,900.00 | 67,300.00 | 65,200.00 | 66,100.00 | 65,972.15 | 1,407,771 |
| Oct 21, 2024 | 65,600.00 | 66,900.00 | 64,300.00 | 65,700.00 | 65,572.92 | 1,264,056 |
| Oct 18, 2024 | 67,400.00 | 68,000.00 | 64,600.00 | 65,000.00 | 64,874.27 | 2,205,110 |
| Oct 17, 2024 | 64,800.00 | 67,500.00 | 64,100.00 | 67,100.00 | 66,970.21 | 2,763,705 |
| Oct 16, 2024 | 63,200.00 | 64,900.00 | 62,400.00 | 64,100.00 | 63,976.02 | 1,464,739 |
| Oct 15, 2024 | 62,200.00 | 64,000.00 | 61,100.00 | 63,400.00 | 63,277.37 | 1,683,026 |
| Oct 14, 2024 | 62,100.00 | 62,700.00 | 60,400.00 | 61,500.00 | 61,381.04 | 1,294,250 |
| Oct 11, 2024 | 60,500.00 | 62,900.00 | 60,500.00 | 61,500.00 | 61,381.04 | 1,493,717 |
| Oct 10, 2024 | 61,500.00 | 61,900.00 | 59,300.00 | 60,800.00 | 60,682.40 | 1,807,006 |
| Oct 8, 2024 | 60,600.00 | 62,400.00 | 60,200.00 | 60,800.00 | 60,682.40 | 1,917,956 |
| Oct 7, 2024 | 57,600.00 | 61,300.00 | 57,200.00 | 61,000.00 | 60,882.01 | 3,492,042 |
| Oct 4, 2024 | 55,300.00 | 57,500.00 | 54,900.00 | 57,000.00 | 56,889.75 | 2,333,900 |
| Oct 2, 2024 | 54,500.00 | 55,200.00 | 53,200.00 | 54,600.00 | 54,494.39 | 1,539,848 |
| Sep 30, 2024 | 53,900.00 | 54,800.00 | 53,000.00 | 53,600.00 | 53,496.32 | 1,178,070 |
| Sep 27, 2024 | 55,200.00 | 55,400.00 | 53,500.00 | 54,000.00 | 53,895.55 | 1,187,150 |
| Sep 26, 2024 | 55,900.00 | 56,000.00 | 53,700.00 | 55,100.00 | 54,993.43 | 1,337,076 |
| Sep 25, 2024 | 55,600.00 | 56,900.00 | 55,300.00 | 55,700.00 | 55,592.26 | 1,394,122 |
| Sep 24, 2024 | 55,800.00 | 56,300.00 | 54,700.00 | 55,100.00 | 54,993.43 | 1,057,723 |
| Sep 23, 2024 | 56,400.00 | 56,500.00 | 55,000.00 | 55,500.00 | 55,392.65 | 1,191,154 |
| Sep 20, 2024 | 54,400.00 | 57,100.00 | 53,500.00 | 56,100.00 | 55,991.49 | 3,335,452 |
| Sep 19, 2024 | 52,400.00 | 53,900.00 | 51,500.00 | 53,900.00 | 53,795.75 | 1,535,206 |
| Sep 13, 2024 | 50,000.00 | 52,300.00 | 49,900.00 | 51,800.00 | 51,699.81 | 1,616,517 |
| Sep 12, 2024 | 49,000.00 | 50,200.00 | 48,400.00 | 49,600.00 | 49,504.06 | 1,324,191 |
| Sep 11, 2024 | 49,750.00 | 50,000.00 | 48,000.00 | 48,200.00 | 48,106.77 | 1,325,143 |
| Sep 10, 2024 | 50,100.00 | 50,500.00 | 49,150.00 | 49,650.00 | 49,553.96 | 861,709 |
| Sep 9, 2024 | 48,000.00 | 50,500.00 | 47,500.00 | 50,000.00 | 49,903.29 | 1,182,042 |
| Sep 6, 2024 | 50,900.00 | 50,900.00 | 48,400.00 | 49,450.00 | 49,354.35 | 1,683,851 |
| Sep 5, 2024 | 53,000.00 | 53,900.00 | 50,200.00 | 50,800.00 | 50,701.74 | 1,952,698 |
| Sep 4, 2024 | 50,500.00 | 53,400.00 | 50,400.00 | 52,700.00 | 52,598.07 | 1,940,967 |
| Sep 3, 2024 | 52,800.00 | 55,500.00 | 52,200.00 | 52,600.00 | 52,498.26 | 2,912,960 |
| Sep 2, 2024 | 54,400.00 | 54,500.00 | 51,800.00 | 52,200.00 | 52,099.03 | 1,366,506 |
| Aug 30, 2024 | 53,000.00 | 54,000.00 | 52,700.00 | 54,000.00 | 53,895.55 | 989,245 |
| Aug 29, 2024 | 52,600.00 | 53,500.00 | 51,900.00 | 52,600.00 | 52,498.26 | 1,108,296 |
| Aug 28, 2024 | 53,900.00 | 55,800.00 | 52,900.00 | 53,500.00 | 53,396.52 | 2,136,697 |
| Aug 27, 2024 | 53,200.00 | 53,700.00 | 52,600.00 | 53,500.00 | 53,396.52 | 1,049,659 |
| Aug 26, 2024 | 54,400.00 | 55,100.00 | 53,100.00 | 53,700.00 | 53,596.13 | 1,742,111 |
| Aug 23, 2024 | 52,200.00 | 54,100.00 | 52,100.00 | 53,900.00 | 53,795.75 | 1,388,565 |
| Aug 22, 2024 | 55,000.00 | 55,300.00 | 52,700.00 | 53,200.00 | 53,097.10 | 1,687,986 |
| Aug 21, 2024 | 52,200.00 | 54,800.00 | 51,300.00 | 54,600.00 | 54,494.39 | 2,298,957 |
| Aug 20, 2024 | 53,000.00 | 53,100.00 | 51,000.00 | 52,300.00 | 52,198.84 | 2,373,740 |
| Aug 19, 2024 | 54,400.00 | 55,000.00 | 52,500.00 | 53,200.00 | 53,097.10 | 2,076,231 |
| Aug 16, 2024 | 54,300.00 | 55,100.00 | 53,100.00 | 54,400.00 | 54,294.78 | 2,497,218 |
| Aug 14, 2024 | 52,800.00 | 54,800.00 | 52,300.00 | 54,600.00 | 54,494.39 | 3,758,850 |
| Aug 13, 2024 | 49,650.00 | 54,000.00 | 49,650.00 | 52,800.00 | 52,697.87 | 8,114,979 |
| Aug 12, 2024 | 46,600.00 | 49,350.00 | 44,650.00 | 49,200.00 | 49,104.84 | 3,578,517 |
| Aug 9, 2024 | 46,900.00 | 47,000.00 | 45,700.00 | 46,250.00 | 46,160.54 | 1,534,629 |
| Aug 8, 2024 | 45,600.00 | 46,400.00 | 43,850.00 | 45,900.00 | 45,811.22 | 2,299,246 |
| Aug 7, 2024 | 44,750.00 | 47,150.00 | 44,100.00 | 45,950.00 | 45,861.12 | 2,330,415 |
| Aug 6, 2024 | 46,200.00 | 47,150.00 | 43,950.00 | 44,700.00 | 44,613.54 | 3,919,520 |
| Aug 5, 2024 | 47,550.00 | 48,250.00 | 41,000.00 | 44,700.00 | 44,613.54 | 3,357,896 |
| Aug 2, 2024 | 49,600.00 | 50,600.00 | 48,050.00 | 48,550.00 | 48,456.09 | 2,360,966 |
| Aug 1, 2024 | 48,900.00 | 52,300.00 | 48,800.00 | 50,500.00 | 50,402.32 | 3,822,788 |
| Jul 31, 2024 | 49,050.00 | 51,300.00 | 48,050.00 | 48,900.00 | 48,805.42 | 3,499,866 |
| Jul 30, 2024 | 49,850.00 | 50,600.00 | 49,100.00 | 49,600.00 | 49,504.06 | 2,197,039 |
| Jul 29, 2024 | 49,500.00 | 50,900.00 | 48,900.00 | 49,950.00 | 49,853.39 | 4,680,833 |
| Jul 26, 2024 | 44,400.00 | 48,000.00 | 43,800.00 | 47,750.00 | 47,657.64 | 5,365,591 |
| Jul 25, 2024 | 47,000.00 | 47,500.00 | 43,650.00 | 43,800.00 | 43,715.28 | 3,836,729 |
| Jul 24, 2024 | 46,500.00 | 48,300.00 | 45,850.00 | 47,950.00 | 47,857.25 | 4,649,261 |
| Jul 23, 2024 | 42,200.00 | 46,550.00 | 41,800.00 | 46,350.00 | 46,260.35 | 8,012,389 |
| Jul 22, 2024 | 42,150.00 | 44,000.00 | 42,050.00 | 42,550.00 | 42,467.70 | 2,793,295 |
| Jul 19, 2024 | 42,150.00 | 42,200.00 | 40,800.00 | 41,550.00 | 41,469.63 | 1,730,184 |
| Jul 18, 2024 | 43,300.00 | 43,900.00 | 41,900.00 | 42,250.00 | 42,168.28 | 1,924,689 |
| Jul 17, 2024 | 43,400.00 | 44,700.00 | 43,400.00 | 43,550.00 | 43,465.77 | 3,147,749 |
| Jul 16, 2024 | 43,250.00 | 44,400.00 | 42,850.00 | 43,400.00 | 43,316.05 | 3,877,147 |
| Jul 15, 2024 | 40,950.00 | 44,900.00 | 40,950.00 | 42,950.00 | 42,866.93 | 10,540,448 |
| Jul 12, 2024 | 40,900.00 | 41,350.00 | 39,800.00 | 39,950.00 | 39,872.73 | 1,241,695 |
| Jul 11, 2024 | 41,700.00 | 41,800.00 | 40,550.00 | 40,750.00 | 40,671.18 | 2,213,220 |
| Jul 10, 2024 | 39,800.00 | 43,300.00 | 39,700.00 | 41,550.00 | 41,469.63 | 11,409,828 |
| Jul 9, 2024 | 39,050.00 | 39,450.00 | 38,800.00 | 39,350.00 | 39,273.89 | 893,521 |
| Jul 8, 2024 | 38,200.00 | 39,200.00 | 38,050.00 | 38,900.00 | 38,824.76 | 967,824 |
| Jul 5, 2024 | 38,100.00 | 38,200.00 | 37,500.00 | 38,000.00 | 37,926.50 | 839,062 |
| Jul 4, 2024 | 37,450.00 | 38,400.00 | 37,450.00 | 38,100.00 | 38,026.30 | 794,921 |
| Jul 3, 2024 | 38,400.00 | 38,600.00 | 37,450.00 | 37,650.00 | 37,577.18 | 1,119,231 |
| Jul 2, 2024 | 39,850.00 | 39,900.00 | 37,700.00 | 38,400.00 | 38,325.73 | 1,957,201 |
| Jul 1, 2024 | 40,850.00 | 41,200.00 | 39,850.00 | 40,100.00 | 40,022.44 | 1,453,867 |
| Jun 28, 2024 | 39,850.00 | 40,800.00 | 38,950.00 | 40,800.00 | 40,721.08 | 1,904,220 |
| Jun 27, 2024 | 38,650.00 | 40,100.00 | 38,450.00 | 39,600.00 | 39,523.41 | 1,013,200 |
| Jun 26, 2024 | 39,300.00 | 39,450.00 | 38,350.00 | 38,900.00 | 38,824.76 | 1,166,539 |
| Jun 25, 2024 | 39,650.00 | 40,200.00 | 39,350.00 | 39,550.00 | 39,473.50 | 955,116 |
| Jun 24, 2024 | 39,650.00 | 40,500.00 | 39,200.00 | 39,450.00 | 39,373.70 | 1,254,282 |
| Jun 21, 2024 | 40,750.00 | 41,600.00 | 39,550.00 | 39,650.00 | 39,573.31 | 2,356,443 |
| Jun 20, 2024 | 40,500.00 | 41,050.00 | 39,200.00 | 40,150.00 | 40,072.34 | 2,184,627 |
| Jun 19, 2024 | 40,400.00 | 41,150.00 | 40,000.00 | 40,900.00 | 40,820.89 | 2,988,174 |
| Jun 18, 2024 | 42,450.00 | 42,450.00 | 40,000.00 | 40,200.00 | 40,122.24 | 4,722,005 |
| Jun 17, 2024 | 40,350.00 | 43,000.00 | 38,850.00 | 42,600.00 | 42,517.60 | 12,857,855 |
| Jun 14, 2024 | 37,950.00 | 39,000.00 | 37,550.00 | 38,700.00 | 38,625.14 | 1,509,752 |
| Jun 13, 2024 | 37,500.00 | 38,550.00 | 37,450.00 | 37,900.00 | 37,826.69 | 1,184,959 |
| Jun 12, 2024 | 37,750.00 | 37,950.00 | 37,200.00 | 37,500.00 | 37,427.46 | 564,596 |
| Jun 11, 2024 | 38,700.00 | 38,700.00 | 37,450.00 | 37,750.00 | 37,676.98 | 704,424 |
| Jun 10, 2024 | 38,150.00 | 38,700.00 | 37,950.00 | 38,250.00 | 38,176.02 | 841,774 |
| Jun 7, 2024 | 36,800.00 | 38,200.00 | 36,800.00 | 37,900.00 | 37,826.69 | 1,212,475 |
| Jun 5, 2024 | 37,350.00 | 37,500.00 | 36,650.00 | 36,750.00 | 36,678.92 | 648,966 |
| Jun 4, 2024 | 36,400.00 | 37,450.00 | 35,700.00 | 37,200.00 | 37,128.05 | 1,220,595 |
| Jun 3, 2024 | 36,250.00 | 37,100.00 | 36,050.00 | 36,550.00 | 36,479.30 | 924,653 |
| May 31, 2024 | 37,000.00 | 37,600.00 | 35,850.00 | 35,950.00 | 35,880.46 | 1,277,248 |
| May 30, 2024 | 36,950.00 | 37,850.00 | 36,750.00 | 36,850.00 | 36,778.72 | 1,268,491 |
| May 29, 2024 | 39,700.00 | 39,800.00 | 36,700.00 | 36,800.00 | 36,728.82 | 2,843,827 |
| May 28, 2024 | 39,400.00 | 40,150.00 | 38,850.00 | 39,700.00 | 39,623.21 | 1,954,446 |
| May 27, 2024 | 39,050.00 | 39,100.00 | 38,350.00 | 39,050.00 | 38,974.47 | 997,939 |
| May 24, 2024 | 37,400.00 | 38,850.00 | 37,350.00 | 38,650.00 | 38,575.24 | 1,003,470 |
| May 23, 2024 | 37,800.00 | 38,000.00 | 37,150.00 | 37,850.00 | 37,776.79 | 838,872 |
| May 22, 2024 | 39,100.00 | 39,150.00 | 37,850.00 | 38,000.00 | 37,926.50 | 835,638 |
| May 21, 2024 | 38,350.00 | 39,600.00 | 38,250.00 | 38,750.00 | 38,675.05 | 1,623,835 |
| May 20, 2024 | 37,550.00 | 38,700.00 | 37,000.00 | 38,350.00 | 38,275.82 | 1,107,627 |
| May 17, 2024 | 38,450.00 | 39,250.00 | 37,300.00 | 37,550.00 | 37,477.37 | 1,496,503 |
| May 16, 2024 | 38,550.00 | 38,600.00 | 37,900.00 | 38,400.00 | 38,325.73 | 1,196,143 |
| May 14, 2024 | 37,750.00 | 38,650.00 | 37,500.00 | 38,550.00 | 38,475.43 | 1,159,702 |
| May 13, 2024 | 37,550.00 | 38,250.00 | 37,200.00 | 37,700.00 | 37,627.08 | 851,167 |
| May 10, 2024 | 37,650.00 | 38,150.00 | 37,450.00 | 37,600.00 | 37,527.27 | 749,553 |
| May 9, 2024 | 37,550.00 | 38,100.00 | 37,500.00 | 37,500.00 | 37,427.46 | 1,002,097 |
| May 8, 2024 | 38,150.00 | 38,200.00 | 37,200.00 | 37,850.00 | 37,776.79 | 793,568 |
| May 7, 2024 | 38,000.00 | 38,350.00 | 36,900.00 | 38,100.00 | 38,026.30 | 1,037,144 |
| May 3, 2024 | 38,600.00 | 38,850.00 | 37,700.00 | 37,950.00 | 37,876.60 | 1,219,854 |
| May 2, 2024 | 37,300.00 | 38,500.00 | 37,300.00 | 38,250.00 | 38,176.02 | 1,544,883 |
| Apr 30, 2024 | 38,400.00 | 39,050.00 | 37,300.00 | 37,300.00 | 37,227.85 | 2,538,073 |
| Apr 29, 2024 | 38,050.00 | 38,750.00 | 37,650.00 | 38,600.00 | 38,525.34 | 2,343,629 |
| Apr 26, 2024 | 40,650.00 | 41,250.00 | 37,950.00 | 38,450.00 | 38,375.63 | 5,044,191 |
| Apr 25, 2024 | 41,700.00 | 42,950.00 | 41,100.00 | 41,150.00 | 41,070.41 | 3,776,879 |