KOSDAQ - Delayed Quote KRW
Shinsung Delta Tech Co.,Ltd. (065350.KQ)
58,700.00
0.00
(0.00%)
At close: May 23 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 59,000.00 | 59,100.00 | 58,000.00 | 58,700.00 | 58,700.00 | 48,712 |
| May 22, 2025 | 57,600.00 | 59,500.00 | 57,200.00 | 58,700.00 | 58,700.00 | 82,717 |
| May 21, 2025 | 58,600.00 | 59,300.00 | 58,200.00 | 58,200.00 | 58,200.00 | 65,542 |
| May 20, 2025 | 59,300.00 | 60,800.00 | 57,800.00 | 58,200.00 | 58,200.00 | 131,164 |
| May 19, 2025 | 58,600.00 | 61,200.00 | 57,800.00 | 58,200.00 | 58,200.00 | 107,257 |
| May 16, 2025 | 60,600.00 | 60,800.00 | 58,600.00 | 59,300.00 | 59,300.00 | 121,078 |
| May 15, 2025 | 59,900.00 | 65,800.00 | 59,200.00 | 61,200.00 | 61,200.00 | 271,296 |
| May 14, 2025 | 58,800.00 | 60,200.00 | 58,200.00 | 60,000.00 | 60,000.00 | 78,883 |
| May 13, 2025 | 58,800.00 | 60,000.00 | 58,600.00 | 59,300.00 | 59,300.00 | 71,253 |
| May 12, 2025 | 58,500.00 | 60,100.00 | 58,300.00 | 58,600.00 | 58,600.00 | 85,214 |
| May 9, 2025 | 59,600.00 | 59,900.00 | 57,400.00 | 58,800.00 | 58,800.00 | 101,152 |
| May 8, 2025 | 58,700.00 | 59,900.00 | 58,500.00 | 59,400.00 | 59,400.00 | 67,103 |
| May 7, 2025 | 60,000.00 | 60,800.00 | 58,200.00 | 58,700.00 | 58,700.00 | 78,169 |
| May 2, 2025 | 57,800.00 | 59,900.00 | 57,700.00 | 59,600.00 | 59,600.00 | 83,326 |
| Apr 30, 2025 | 60,500.00 | 60,500.00 | 58,100.00 | 59,300.00 | 59,300.00 | 133,964 |
| Apr 29, 2025 | 60,400.00 | 61,300.00 | 60,000.00 | 61,200.00 | 61,200.00 | 73,893 |
| Apr 28, 2025 | 61,400.00 | 61,500.00 | 60,100.00 | 60,300.00 | 60,300.00 | 70,297 |
| Apr 25, 2025 | 60,800.00 | 62,100.00 | 60,000.00 | 60,900.00 | 60,900.00 | 97,565 |
| Apr 24, 2025 | 62,500.00 | 63,200.00 | 59,700.00 | 60,600.00 | 60,600.00 | 129,493 |
| Apr 23, 2025 | 60,600.00 | 62,000.00 | 60,300.00 | 61,500.00 | 61,500.00 | 107,444 |
| Apr 22, 2025 | 58,600.00 | 60,100.00 | 58,500.00 | 59,900.00 | 59,900.00 | 70,246 |
| Apr 21, 2025 | 61,000.00 | 61,300.00 | 59,400.00 | 59,700.00 | 59,700.00 | 78,053 |
| Apr 18, 2025 | 59,700.00 | 60,600.00 | 58,900.00 | 60,400.00 | 60,400.00 | 78,880 |
| Apr 17, 2025 | 57,800.00 | 60,300.00 | 57,600.00 | 59,900.00 | 59,900.00 | 101,972 |
| Apr 16, 2025 | 60,200.00 | 61,200.00 | 58,500.00 | 58,600.00 | 58,600.00 | 149,786 |
| Apr 15, 2025 | 59,800.00 | 60,700.00 | 58,400.00 | 59,900.00 | 59,900.00 | 167,681 |
| Apr 14, 2025 | 61,500.00 | 61,700.00 | 59,200.00 | 59,800.00 | 59,800.00 | 178,263 |
| Apr 11, 2025 | 56,100.00 | 61,400.00 | 56,000.00 | 61,100.00 | 61,100.00 | 209,285 |
| Apr 10, 2025 | 60,000.00 | 61,000.00 | 55,900.00 | 57,500.00 | 57,500.00 | 204,534 |
| Apr 9, 2025 | 52,500.00 | 53,300.00 | 51,100.00 | 51,900.00 | 51,900.00 | 188,750 |
| Apr 8, 2025 | 55,200.00 | 56,000.00 | 53,800.00 | 54,000.00 | 54,000.00 | 130,970 |
| Apr 7, 2025 | 56,400.00 | 56,600.00 | 53,700.00 | 53,900.00 | 53,900.00 | 197,377 |
| Apr 4, 2025 | 56,700.00 | 61,200.00 | 56,400.00 | 59,400.00 | 59,400.00 | 220,658 |
| Apr 3, 2025 | 55,800.00 | 58,600.00 | 55,600.00 | 58,000.00 | 58,000.00 | 119,109 |
| Apr 2, 2025 | 61,200.00 | 61,200.00 | 57,400.00 | 58,000.00 | 58,000.00 | 150,630 |
| Apr 1, 2025 | 58,400.00 | 63,300.00 | 57,400.00 | 60,500.00 | 60,500.00 | 245,911 |
| Mar 31, 2025 | 57,000.00 | 58,100.00 | 55,400.00 | 57,500.00 | 57,500.00 | 206,083 |
| Mar 28, 2025 | 61,000.00 | 61,100.00 | 58,500.00 | 58,900.00 | 58,900.00 | 144,310 |
| Mar 27, 2025 | 65,000.00 | 65,100.00 | 61,100.00 | 61,300.00 | 61,300.00 | 144,897 |
| Mar 26, 2025 | 63,800.00 | 66,600.00 | 63,400.00 | 64,100.00 | 64,100.00 | 145,463 |
| Mar 25, 2025 | 65,600.00 | 67,000.00 | 63,600.00 | 63,700.00 | 63,700.00 | 114,877 |
| Mar 24, 2025 | 67,800.00 | 68,000.00 | 65,600.00 | 65,600.00 | 65,600.00 | 104,714 |
| Mar 21, 2025 | 67,400.00 | 69,300.00 | 66,500.00 | 67,700.00 | 67,700.00 | 202,752 |
| Mar 20, 2025 | 66,700.00 | 72,400.00 | 65,700.00 | 67,100.00 | 67,100.00 | 421,132 |
| Mar 19, 2025 | 67,000.00 | 67,500.00 | 66,200.00 | 66,700.00 | 66,700.00 | 160,509 |
| Mar 18, 2025 | 68,400.00 | 69,000.00 | 67,500.00 | 68,000.00 | 68,000.00 | 119,047 |
| Mar 17, 2025 | 71,100.00 | 71,200.00 | 67,100.00 | 67,400.00 | 67,400.00 | 194,391 |
| Mar 14, 2025 | 68,000.00 | 70,500.00 | 67,800.00 | 69,700.00 | 69,700.00 | 158,215 |
| Mar 13, 2025 | 70,800.00 | 72,800.00 | 68,400.00 | 68,600.00 | 68,600.00 | 283,474 |
| Mar 12, 2025 | 72,600.00 | 74,900.00 | 71,000.00 | 71,600.00 | 71,600.00 | 443,615 |
| Mar 11, 2025 | 63,200.00 | 73,200.00 | 63,200.00 | 71,500.00 | 71,500.00 | 814,276 |
| Mar 10, 2025 | 67,000.00 | 67,000.00 | 63,100.00 | 65,500.00 | 65,500.00 | 256,744 |
| Mar 7, 2025 | 64,500.00 | 66,000.00 | 61,700.00 | 65,300.00 | 65,300.00 | 565,847 |
| Mar 6, 2025 | 67,900.00 | 68,700.00 | 65,000.00 | 66,100.00 | 66,100.00 | 339,191 |
| Mar 5, 2025 | 70,400.00 | 71,100.00 | 67,600.00 | 68,300.00 | 68,300.00 | 341,394 |
| Mar 4, 2025 | 72,700.00 | 72,800.00 | 69,500.00 | 70,800.00 | 70,800.00 | 177,813 |
| Feb 28, 2025 | 73,000.00 | 75,400.00 | 72,200.00 | 72,900.00 | 72,900.00 | 233,559 |
| Feb 27, 2025 | 74,400.00 | 74,600.00 | 72,500.00 | 74,100.00 | 74,100.00 | 155,112 |
| Feb 26, 2025 | 73,400.00 | 74,600.00 | 71,600.00 | 73,400.00 | 73,400.00 | 309,069 |
| Feb 25, 2025 | 76,800.00 | 78,900.00 | 73,900.00 | 74,000.00 | 74,000.00 | 305,684 |
| Feb 24, 2025 | 75,000.00 | 77,200.00 | 74,100.00 | 76,800.00 | 76,800.00 | 228,000 |
| Feb 21, 2025 | 73,600.00 | 77,300.00 | 73,300.00 | 75,500.00 | 75,500.00 | 353,398 |
| Feb 20, 2025 | 80,000.00 | 81,400.00 | 74,600.00 | 74,600.00 | 74,600.00 | 476,114 |
| Feb 19, 2025 | 78,900.00 | 81,000.00 | 77,500.00 | 79,300.00 | 79,300.00 | 330,727 |
| Feb 18, 2025 | 81,600.00 | 82,900.00 | 76,400.00 | 79,200.00 | 79,200.00 | 627,963 |
| Feb 17, 2025 | 86,000.00 | 86,800.00 | 82,400.00 | 82,600.00 | 82,600.00 | 432,433 |
| Feb 14, 2025 | 89,800.00 | 89,900.00 | 87,200.00 | 87,400.00 | 87,400.00 | 239,073 |
| Feb 13, 2025 | 89,500.00 | 91,500.00 | 87,800.00 | 89,800.00 | 89,800.00 | 176,826 |
| Feb 12, 2025 | 90,600.00 | 91,800.00 | 89,100.00 | 90,200.00 | 90,200.00 | 188,806 |
| Feb 11, 2025 | 91,600.00 | 93,700.00 | 89,700.00 | 91,400.00 | 91,400.00 | 202,300 |
| Feb 10, 2025 | 92,000.00 | 92,300.00 | 89,500.00 | 90,200.00 | 90,200.00 | 244,947 |
| Feb 7, 2025 | 89,400.00 | 97,800.00 | 89,100.00 | 94,000.00 | 94,000.00 | 429,412 |
| Feb 6, 2025 | 92,400.00 | 92,400.00 | 89,400.00 | 90,300.00 | 90,300.00 | 206,264 |
| Feb 5, 2025 | 91,900.00 | 94,000.00 | 90,900.00 | 92,400.00 | 92,400.00 | 190,029 |
| Feb 4, 2025 | 88,500.00 | 92,700.00 | 87,800.00 | 91,400.00 | 91,400.00 | 296,308 |
| Feb 3, 2025 | 91,600.00 | 91,600.00 | 85,800.00 | 86,400.00 | 86,400.00 | 301,460 |
| Jan 31, 2025 | 92,000.00 | 93,300.00 | 90,000.00 | 92,500.00 | 92,500.00 | 321,062 |
| Jan 24, 2025 | 85,500.00 | 91,200.00 | 85,500.00 | 88,900.00 | 88,900.00 | 358,436 |
| Jan 23, 2025 | 91,000.00 | 91,700.00 | 85,900.00 | 86,400.00 | 86,400.00 | 355,866 |
| Jan 22, 2025 | 87,600.00 | 92,800.00 | 84,900.00 | 89,300.00 | 89,300.00 | 705,854 |
| Jan 21, 2025 | 87,500.00 | 89,000.00 | 84,500.00 | 86,300.00 | 86,300.00 | 415,311 |
| Jan 20, 2025 | 88,500.00 | 89,700.00 | 84,500.00 | 88,900.00 | 88,900.00 | 306,621 |
| Jan 17, 2025 | 89,300.00 | 91,200.00 | 87,900.00 | 88,200.00 | 88,200.00 | 274,695 |
| Jan 16, 2025 | 92,000.00 | 92,000.00 | 86,500.00 | 89,000.00 | 89,000.00 | 416,519 |
| Jan 15, 2025 | 88,700.00 | 91,400.00 | 87,100.00 | 89,500.00 | 89,500.00 | 394,733 |
| Jan 14, 2025 | 87,800.00 | 90,800.00 | 85,800.00 | 88,700.00 | 88,700.00 | 439,609 |
| Jan 13, 2025 | 92,500.00 | 96,000.00 | 87,800.00 | 89,500.00 | 89,500.00 | 509,648 |
| Jan 10, 2025 | 93,600.00 | 95,600.00 | 91,400.00 | 93,400.00 | 93,400.00 | 415,083 |
| Jan 9, 2025 | 100,700.00 | 102,000.00 | 90,700.00 | 92,300.00 | 92,300.00 | 1,472,193 |
| Jan 8, 2025 | 109,500.00 | 110,000.00 | 103,300.00 | 104,600.00 | 104,600.00 | 453,715 |
| Jan 7, 2025 | 115,000.00 | 116,200.00 | 108,100.00 | 111,300.00 | 111,300.00 | 800,569 |
| Jan 6, 2025 | 102,200.00 | 116,800.00 | 99,000.00 | 113,800.00 | 113,800.00 | 1,248,016 |
| Jan 3, 2025 | 108,800.00 | 111,000.00 | 101,500.00 | 102,100.00 | 102,100.00 | 731,922 |
| Jan 2, 2025 | 116,300.00 | 119,300.00 | 107,000.00 | 107,700.00 | 107,700.00 | 585,025 |
| Dec 30, 2024 | 115,200.00 | 123,400.00 | 115,100.00 | 115,900.00 | 115,900.00 | 615,074 |
| Dec 27, 2024 | 126,000.00 | 128,500.00 | 114,100.00 | 117,100.00 | 117,100.00 | 1,152,223 |
| Dec 26, 2024 | 105,000.00 | 126,500.00 | 104,000.00 | 121,700.00 | 121,700.00 | 2,147,801 |
| Dec 24, 2024 | 106,000.00 | 106,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 318,874 |
| Dec 23, 2024 | 105,900.00 | 107,600.00 | 102,000.00 | 104,000.00 | 104,000.00 | 404,131 |
| Dec 20, 2024 | 104,400.00 | 106,400.00 | 101,500.00 | 104,200.00 | 104,200.00 | 432,048 |
| Dec 19, 2024 | 103,000.00 | 109,200.00 | 101,400.00 | 104,400.00 | 104,400.00 | 571,927 |
| Dec 18, 2024 | 106,500.00 | 112,500.00 | 100,600.00 | 106,000.00 | 106,000.00 | 1,134,392 |
| Dec 17, 2024 | 96,900.00 | 102,800.00 | 94,000.00 | 102,800.00 | 102,800.00 | 718,401 |
| Dec 16, 2024 | 89,200.00 | 99,800.00 | 88,300.00 | 99,800.00 | 99,800.00 | 928,601 |
| Dec 13, 2024 | 87,500.00 | 91,400.00 | 86,800.00 | 88,000.00 | 88,000.00 | 529,889 |
| Dec 12, 2024 | 96,100.00 | 99,500.00 | 87,100.00 | 90,700.00 | 90,700.00 | 2,408,049 |
| Dec 11, 2024 | 82,900.00 | 96,600.00 | 81,900.00 | 94,000.00 | 94,000.00 | 2,010,086 |
| Dec 10, 2024 | 71,500.00 | 79,600.00 | 71,500.00 | 79,600.00 | 79,600.00 | 449,486 |
| Dec 9, 2024 | 74,600.00 | 77,800.00 | 70,100.00 | 70,800.00 | 70,800.00 | 468,572 |
| Dec 6, 2024 | 74,100.00 | 79,400.00 | 73,000.00 | 74,600.00 | 74,600.00 | 639,510 |
| Dec 5, 2024 | 77,700.00 | 78,100.00 | 71,700.00 | 73,800.00 | 73,800.00 | 497,690 |
| Dec 4, 2024 | 74,300.00 | 78,400.00 | 74,300.00 | 78,400.00 | 78,400.00 | 652,491 |
| Dec 3, 2024 | 79,900.00 | 80,600.00 | 75,400.00 | 77,500.00 | 77,500.00 | 1,010,805 |
| Dec 2, 2024 | 69,000.00 | 75,000.00 | 68,300.00 | 73,900.00 | 73,900.00 | 1,236,192 |
| Nov 29, 2024 | 67,800.00 | 68,100.00 | 63,900.00 | 65,400.00 | 65,400.00 | 426,803 |
| Nov 28, 2024 | 67,300.00 | 69,600.00 | 66,300.00 | 67,800.00 | 67,800.00 | 414,063 |
| Nov 27, 2024 | 67,300.00 | 68,800.00 | 65,800.00 | 67,200.00 | 67,200.00 | 462,850 |
| Nov 26, 2024 | 64,500.00 | 68,600.00 | 63,700.00 | 67,500.00 | 67,500.00 | 912,526 |
| Nov 25, 2024 | 60,100.00 | 63,000.00 | 59,000.00 | 62,900.00 | 62,900.00 | 713,232 |
| Nov 22, 2024 | 51,100.00 | 60,000.00 | 50,800.00 | 59,400.00 | 59,400.00 | 1,409,956 |
| Nov 21, 2024 | 50,900.00 | 55,300.00 | 49,850.00 | 50,900.00 | 50,900.00 | 391,065 |
| Nov 20, 2024 | 51,100.00 | 51,600.00 | 49,400.00 | 51,300.00 | 51,300.00 | 256,437 |
| Nov 19, 2024 | 49,300.00 | 53,200.00 | 48,700.00 | 51,000.00 | 51,000.00 | 751,288 |
| Nov 18, 2024 | 43,700.00 | 52,500.00 | 43,050.00 | 49,200.00 | 49,200.00 | 1,422,094 |
| Nov 15, 2024 | 41,800.00 | 42,500.00 | 40,000.00 | 41,850.00 | 41,850.00 | 208,734 |
| Nov 14, 2024 | 38,700.00 | 42,650.00 | 38,700.00 | 41,600.00 | 41,600.00 | 504,914 |
| Nov 13, 2024 | 39,450.00 | 40,100.00 | 38,500.00 | 38,550.00 | 38,550.00 | 245,902 |
| Nov 12, 2024 | 41,300.00 | 41,600.00 | 39,800.00 | 40,050.00 | 40,050.00 | 222,713 |
| Nov 11, 2024 | 42,850.00 | 43,450.00 | 40,900.00 | 41,200.00 | 41,200.00 | 220,293 |
| Nov 8, 2024 | 42,800.00 | 43,350.00 | 42,500.00 | 42,850.00 | 42,850.00 | 105,580 |
| Nov 7, 2024 | 43,700.00 | 44,450.00 | 42,450.00 | 42,800.00 | 42,800.00 | 131,426 |
| Nov 6, 2024 | 45,000.00 | 45,400.00 | 42,850.00 | 43,050.00 | 43,050.00 | 184,068 |
| Nov 5, 2024 | 44,600.00 | 45,350.00 | 43,950.00 | 44,700.00 | 44,700.00 | 99,755 |
| Nov 4, 2024 | 43,600.00 | 45,150.00 | 43,250.00 | 44,700.00 | 44,700.00 | 151,997 |
| Nov 1, 2024 | 44,000.00 | 44,250.00 | 42,850.00 | 43,150.00 | 43,150.00 | 125,097 |
| Oct 31, 2024 | 43,050.00 | 45,500.00 | 42,300.00 | 44,750.00 | 44,750.00 | 216,495 |
| Oct 30, 2024 | 44,350.00 | 44,650.00 | 43,400.00 | 43,450.00 | 43,450.00 | 117,654 |
| Oct 29, 2024 | 45,000.00 | 45,200.00 | 43,600.00 | 44,150.00 | 44,150.00 | 138,301 |
| Oct 28, 2024 | 44,200.00 | 45,500.00 | 44,200.00 | 44,950.00 | 44,950.00 | 112,538 |
| Oct 25, 2024 | 44,800.00 | 45,750.00 | 44,200.00 | 44,300.00 | 44,300.00 | 149,672 |
| Oct 24, 2024 | 45,300.00 | 46,600.00 | 44,750.00 | 44,900.00 | 44,900.00 | 163,172 |
| Oct 23, 2024 | 46,800.00 | 46,950.00 | 45,600.00 | 46,050.00 | 46,050.00 | 142,318 |
| Oct 22, 2024 | 48,100.00 | 48,300.00 | 46,250.00 | 46,300.00 | 46,300.00 | 251,526 |
| Oct 21, 2024 | 51,400.00 | 51,400.00 | 48,700.00 | 48,700.00 | 48,700.00 | 224,048 |
| Oct 18, 2024 | 51,700.00 | 52,700.00 | 50,100.00 | 50,700.00 | 50,700.00 | 290,307 |
| Oct 17, 2024 | 51,800.00 | 56,800.00 | 50,700.00 | 51,400.00 | 51,400.00 | 1,147,231 |
| Oct 16, 2024 | 47,750.00 | 50,900.00 | 47,150.00 | 50,600.00 | 50,600.00 | 323,278 |
| Oct 15, 2024 | 48,900.00 | 49,100.00 | 47,150.00 | 47,750.00 | 47,750.00 | 151,533 |
| Oct 14, 2024 | 46,800.00 | 49,400.00 | 46,800.00 | 48,900.00 | 48,900.00 | 247,542 |
| Oct 11, 2024 | 48,250.00 | 48,300.00 | 46,500.00 | 46,800.00 | 46,800.00 | 164,208 |
| Oct 10, 2024 | 48,050.00 | 48,500.00 | 46,850.00 | 47,800.00 | 47,800.00 | 132,736 |
| Oct 8, 2024 | 48,500.00 | 48,800.00 | 47,350.00 | 47,900.00 | 47,900.00 | 180,638 |
| Oct 7, 2024 | 49,400.00 | 49,700.00 | 48,700.00 | 49,050.00 | 49,050.00 | 134,937 |
| Oct 4, 2024 | 50,000.00 | 51,000.00 | 49,150.00 | 49,550.00 | 49,550.00 | 226,758 |
| Oct 2, 2024 | 46,500.00 | 51,500.00 | 45,650.00 | 50,200.00 | 50,200.00 | 559,203 |
| Sep 30, 2024 | 48,800.00 | 48,950.00 | 46,800.00 | 47,000.00 | 47,000.00 | 190,935 |
| Sep 27, 2024 | 47,900.00 | 49,500.00 | 47,000.00 | 48,550.00 | 48,550.00 | 277,780 |
| Sep 26, 2024 | 46,800.00 | 48,200.00 | 46,450.00 | 47,900.00 | 47,900.00 | 223,478 |
| Sep 25, 2024 | 46,600.00 | 47,900.00 | 46,050.00 | 46,450.00 | 46,450.00 | 250,980 |
| Sep 24, 2024 | 46,000.00 | 48,200.00 | 45,800.00 | 46,150.00 | 46,150.00 | 246,543 |
| Sep 23, 2024 | 45,950.00 | 46,650.00 | 45,500.00 | 46,150.00 | 46,150.00 | 131,813 |
| Sep 20, 2024 | 46,050.00 | 48,300.00 | 45,500.00 | 46,100.00 | 46,100.00 | 267,972 |
| Sep 19, 2024 | 45,750.00 | 46,500.00 | 44,600.00 | 45,600.00 | 45,600.00 | 133,440 |
| Sep 13, 2024 | 46,600.00 | 46,600.00 | 44,150.00 | 45,350.00 | 45,350.00 | 144,985 |
| Sep 12, 2024 | 44,450.00 | 45,100.00 | 43,950.00 | 45,100.00 | 45,100.00 | 133,299 |
| Sep 11, 2024 | 43,100.00 | 45,650.00 | 43,100.00 | 43,600.00 | 43,600.00 | 249,692 |
| Sep 10, 2024 | 43,600.00 | 44,050.00 | 42,300.00 | 42,600.00 | 42,600.00 | 118,281 |
| Sep 9, 2024 | 41,000.00 | 43,200.00 | 40,800.00 | 43,050.00 | 43,050.00 | 168,840 |
| Sep 6, 2024 | 44,850.00 | 45,250.00 | 42,300.00 | 42,300.00 | 42,300.00 | 240,789 |
| Sep 5, 2024 | 47,150.00 | 47,900.00 | 44,600.00 | 44,650.00 | 44,650.00 | 234,455 |
| Sep 4, 2024 | 43,300.00 | 52,300.00 | 43,200.00 | 47,150.00 | 47,150.00 | 723,910 |
| Sep 3, 2024 | 48,700.00 | 49,400.00 | 46,000.00 | 46,100.00 | 46,100.00 | 351,992 |
| Sep 2, 2024 | 49,350.00 | 49,600.00 | 48,100.00 | 48,200.00 | 48,200.00 | 189,332 |
| Aug 30, 2024 | 47,050.00 | 48,300.00 | 46,800.00 | 48,200.00 | 48,200.00 | 186,753 |
| Aug 29, 2024 | 46,100.00 | 48,300.00 | 45,600.00 | 47,050.00 | 47,050.00 | 274,566 |
| Aug 28, 2024 | 48,350.00 | 49,000.00 | 46,700.00 | 47,200.00 | 47,200.00 | 292,304 |
| Aug 27, 2024 | 49,200.00 | 49,400.00 | 48,200.00 | 48,350.00 | 48,350.00 | 264,296 |
| Aug 26, 2024 | 50,200.00 | 52,500.00 | 49,000.00 | 49,900.00 | 49,900.00 | 320,901 |
| Aug 23, 2024 | 49,850.00 | 51,100.00 | 49,100.00 | 50,000.00 | 50,000.00 | 270,161 |
| Aug 22, 2024 | 53,000.00 | 53,800.00 | 50,500.00 | 51,100.00 | 51,100.00 | 340,136 |
| Aug 21, 2024 | 57,300.00 | 57,300.00 | 52,300.00 | 53,200.00 | 53,200.00 | 627,445 |
| Aug 20, 2024 | 50,600.00 | 59,100.00 | 49,550.00 | 57,700.00 | 57,700.00 | 1,740,039 |
| Aug 19, 2024 | 53,600.00 | 53,600.00 | 48,200.00 | 48,700.00 | 48,700.00 | 427,744 |
| Aug 16, 2024 | 49,000.00 | 51,400.00 | 47,850.00 | 50,300.00 | 50,300.00 | 363,755 |
| Aug 14, 2024 | 48,900.00 | 49,750.00 | 48,400.00 | 49,000.00 | 49,000.00 | 187,457 |
| Aug 13, 2024 | 49,500.00 | 49,550.00 | 47,050.00 | 47,800.00 | 47,800.00 | 225,100 |
| Aug 12, 2024 | 47,450.00 | 51,100.00 | 46,450.00 | 49,500.00 | 49,500.00 | 387,794 |
| Aug 9, 2024 | 43,400.00 | 47,950.00 | 43,400.00 | 47,550.00 | 47,550.00 | 586,984 |
| Aug 8, 2024 | 44,600.00 | 44,600.00 | 42,400.00 | 42,600.00 | 42,600.00 | 302,834 |
| Aug 7, 2024 | 46,600.00 | 46,700.00 | 44,650.00 | 44,700.00 | 44,700.00 | 276,161 |
| Aug 6, 2024 | 41,250.00 | 46,150.00 | 41,250.00 | 45,850.00 | 45,850.00 | 619,943 |
| Aug 5, 2024 | 49,850.00 | 51,700.00 | 37,000.00 | 41,250.00 | 41,250.00 | 1,398,259 |
| Aug 2, 2024 | 52,800.00 | 53,100.00 | 50,100.00 | 50,200.00 | 50,200.00 | 344,813 |
| Aug 1, 2024 | 53,400.00 | 54,400.00 | 53,100.00 | 53,800.00 | 53,800.00 | 177,901 |
| Jul 31, 2024 | 54,100.00 | 54,100.00 | 52,000.00 | 53,100.00 | 53,100.00 | 271,926 |
| Jul 30, 2024 | 56,500.00 | 56,700.00 | 54,100.00 | 54,500.00 | 54,500.00 | 176,545 |
| Jul 29, 2024 | 55,200.00 | 56,100.00 | 54,000.00 | 55,000.00 | 55,000.00 | 187,093 |
| Jul 26, 2024 | 56,600.00 | 57,200.00 | 53,900.00 | 54,300.00 | 54,300.00 | 248,139 |
| Jul 25, 2024 | 56,200.00 | 58,400.00 | 55,200.00 | 56,100.00 | 56,100.00 | 270,664 |
| Jul 24, 2024 | 64,400.00 | 64,500.00 | 57,900.00 | 58,000.00 | 58,000.00 | 596,630 |
| Jul 23, 2024 | 57,100.00 | 61,700.00 | 57,100.00 | 59,600.00 | 59,600.00 | 444,782 |
| Jul 22, 2024 | 60,100.00 | 62,900.00 | 56,400.00 | 58,400.00 | 58,400.00 | 804,316 |
| Jul 19, 2024 | 55,800.00 | 57,600.00 | 53,700.00 | 55,300.00 | 55,300.00 | 329,701 |
| Jul 18, 2024 | 55,600.00 | 56,700.00 | 52,500.00 | 55,100.00 | 55,100.00 | 452,320 |
| Jul 17, 2024 | 58,900.00 | 59,700.00 | 57,300.00 | 57,300.00 | 57,300.00 | 346,465 |
| Jul 16, 2024 | 60,700.00 | 60,900.00 | 59,000.00 | 59,300.00 | 59,300.00 | 266,706 |
| Jul 15, 2024 | 61,300.00 | 62,200.00 | 60,300.00 | 60,400.00 | 60,400.00 | 217,718 |
| Jul 12, 2024 | 63,200.00 | 64,000.00 | 60,300.00 | 60,900.00 | 60,900.00 | 375,923 |
| Jul 11, 2024 | 67,400.00 | 69,100.00 | 62,300.00 | 62,300.00 | 62,300.00 | 711,079 |
| Jul 10, 2024 | 66,500.00 | 68,500.00 | 66,100.00 | 67,200.00 | 67,200.00 | 301,114 |
| Jul 9, 2024 | 66,300.00 | 69,400.00 | 66,000.00 | 67,100.00 | 67,100.00 | 418,005 |
| Jul 8, 2024 | 61,800.00 | 72,000.00 | 60,200.00 | 67,000.00 | 67,000.00 | 1,656,178 |
| Jul 5, 2024 | 62,000.00 | 63,100.00 | 61,000.00 | 61,800.00 | 61,800.00 | 228,433 |
| Jul 4, 2024 | 59,500.00 | 63,300.00 | 58,300.00 | 61,900.00 | 61,900.00 | 497,586 |
| Jul 3, 2024 | 59,100.00 | 60,700.00 | 58,200.00 | 59,500.00 | 59,500.00 | 302,838 |
| Jul 2, 2024 | 61,500.00 | 61,600.00 | 59,300.00 | 59,500.00 | 59,500.00 | 200,983 |
| Jul 1, 2024 | 62,700.00 | 62,900.00 | 61,300.00 | 61,500.00 | 61,500.00 | 145,269 |
| Jun 28, 2024 | 61,400.00 | 63,500.00 | 60,500.00 | 62,100.00 | 62,100.00 | 243,142 |
| Jun 27, 2024 | 61,500.00 | 62,000.00 | 58,700.00 | 61,000.00 | 61,000.00 | 412,308 |
| Jun 26, 2024 | 67,000.00 | 67,300.00 | 61,300.00 | 62,200.00 | 62,200.00 | 752,316 |
| Jun 25, 2024 | 63,200.00 | 72,100.00 | 63,200.00 | 64,300.00 | 64,300.00 | 1,511,068 |
| Jun 24, 2024 | 67,800.00 | 67,800.00 | 63,000.00 | 63,000.00 | 63,000.00 | 328,652 |
| Jun 21, 2024 | 68,200.00 | 69,300.00 | 66,300.00 | 67,900.00 | 67,900.00 | 257,991 |
| Jun 20, 2024 | 65,900.00 | 69,000.00 | 65,800.00 | 67,700.00 | 67,700.00 | 327,449 |
| Jun 19, 2024 | 67,100.00 | 67,800.00 | 65,700.00 | 65,900.00 | 65,900.00 | 170,391 |
| Jun 18, 2024 | 69,000.00 | 69,200.00 | 66,400.00 | 67,200.00 | 67,200.00 | 269,330 |
| Jun 17, 2024 | 65,700.00 | 69,800.00 | 65,300.00 | 68,900.00 | 68,900.00 | 370,739 |
| Jun 14, 2024 | 66,700.00 | 67,400.00 | 65,300.00 | 65,700.00 | 65,700.00 | 260,266 |
| Jun 13, 2024 | 68,700.00 | 69,900.00 | 67,500.00 | 67,500.00 | 67,500.00 | 258,521 |
| Jun 12, 2024 | 67,700.00 | 68,500.00 | 67,200.00 | 67,900.00 | 67,900.00 | 222,025 |
| Jun 11, 2024 | 69,600.00 | 71,000.00 | 68,300.00 | 68,300.00 | 68,300.00 | 332,977 |
| Jun 10, 2024 | 71,600.00 | 72,800.00 | 69,200.00 | 69,700.00 | 69,700.00 | 389,820 |
| Jun 7, 2024 | 67,600.00 | 71,500.00 | 67,400.00 | 71,100.00 | 71,100.00 | 683,174 |
| Jun 5, 2024 | 68,200.00 | 69,000.00 | 62,800.00 | 67,600.00 | 67,600.00 | 770,072 |
| Jun 4, 2024 | 68,200.00 | 73,200.00 | 66,900.00 | 69,000.00 | 69,000.00 | 521,214 |
| Jun 3, 2024 | 69,600.00 | 71,900.00 | 66,200.00 | 69,200.00 | 69,200.00 | 698,577 |
| May 31, 2024 | 65,500.00 | 68,000.00 | 64,600.00 | 68,000.00 | 68,000.00 | 358,955 |
| May 30, 2024 | 66,500.00 | 68,100.00 | 64,700.00 | 66,100.00 | 66,100.00 | 341,781 |
| May 29, 2024 | 66,300.00 | 69,000.00 | 65,000.00 | 65,700.00 | 65,700.00 | 670,600 |
| May 28, 2024 | 65,000.00 | 67,400.00 | 64,300.00 | 65,200.00 | 65,200.00 | 418,910 |
| May 27, 2024 | 65,000.00 | 72,900.00 | 64,000.00 | 66,100.00 | 66,100.00 | 1,721,673 |
| May 24, 2024 | 61,000.00 | 64,900.00 | 60,900.00 | 63,800.00 | 63,800.00 | 552,570 |
| May 23, 2024 | 61,400.00 | 62,500.00 | 59,700.00 | 61,900.00 | 61,900.00 | 563,452 |