KSE - Delayed Quote KRW
STX Engine Co.,Ltd. (077970.KS)
22,150.00
+100.00
+(0.45%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22,400.00 | 22,400.00 | 21,950.00 | 22,150.00 | 22,150.00 | 111,151 |
| Apr 22, 2025 | 21,300.00 | 22,300.00 | 21,300.00 | 22,050.00 | 22,050.00 | 127,543 |
| Apr 21, 2025 | 22,850.00 | 22,950.00 | 21,350.00 | 21,750.00 | 21,750.00 | 196,246 |
| Apr 18, 2025 | 22,500.00 | 22,650.00 | 21,850.00 | 22,600.00 | 22,600.00 | 216,707 |
| Apr 17, 2025 | 21,750.00 | 22,500.00 | 21,750.00 | 22,300.00 | 22,300.00 | 155,407 |
| Apr 16, 2025 | 22,350.00 | 22,700.00 | 21,800.00 | 21,900.00 | 21,900.00 | 148,929 |
| Apr 15, 2025 | 22,300.00 | 22,550.00 | 21,850.00 | 22,350.00 | 22,350.00 | 225,583 |
| Apr 14, 2025 | 22,150.00 | 22,250.00 | 21,550.00 | 21,900.00 | 21,900.00 | 197,450 |
| Apr 11, 2025 | 21,150.00 | 22,200.00 | 21,000.00 | 21,550.00 | 21,550.00 | 445,500 |
| Apr 10, 2025 | 20,300.00 | 20,550.00 | 19,900.00 | 20,350.00 | 20,350.00 | 164,051 |
| Apr 9, 2025 | 19,900.00 | 19,900.00 | 18,600.00 | 19,090.00 | 19,090.00 | 150,903 |
| Apr 8, 2025 | 18,970.00 | 19,600.00 | 18,740.00 | 19,230.00 | 19,230.00 | 221,205 |
| Apr 7, 2025 | 19,400.00 | 19,400.00 | 18,310.00 | 18,310.00 | 18,310.00 | 318,589 |
| Apr 4, 2025 | 20,300.00 | 20,950.00 | 19,900.00 | 20,200.00 | 20,200.00 | 218,248 |
| Apr 3, 2025 | 19,900.00 | 21,050.00 | 19,710.00 | 20,700.00 | 20,700.00 | 170,504 |
| Apr 2, 2025 | 21,100.00 | 21,250.00 | 20,250.00 | 20,500.00 | 20,500.00 | 230,277 |
| Apr 1, 2025 | 20,800.00 | 21,450.00 | 20,100.00 | 21,300.00 | 21,300.00 | 234,412 |
| Mar 31, 2025 | 19,920.00 | 20,900.00 | 19,800.00 | 20,800.00 | 20,800.00 | 225,080 |
| Mar 28, 2025 | 21,100.00 | 21,200.00 | 20,100.00 | 20,450.00 | 20,450.00 | 503,674 |
| Mar 27, 2025 | 20,150.00 | 21,650.00 | 19,620.00 | 21,100.00 | 21,100.00 | 1,505,516 |
| Mar 26, 2025 | 24,100.00 | 24,150.00 | 22,675.00 | 23,200.00 | 23,200.00 | 494,625 |
| Mar 25, 2025 | 24,650.00 | 24,950.00 | 23,200.00 | 24,100.00 | 24,100.00 | 353,861 |
| Mar 24, 2025 | 25,050.00 | 25,450.00 | 24,600.00 | 24,650.00 | 24,650.00 | 184,057 |
| Mar 21, 2025 | 24,500.00 | 25,600.00 | 23,950.00 | 25,350.00 | 25,350.00 | 426,181 |
| Mar 20, 2025 | 26,600.00 | 26,600.00 | 23,950.00 | 24,500.00 | 24,500.00 | 855,521 |
| Mar 19, 2025 | 27,150.00 | 27,350.00 | 26,250.00 | 26,600.00 | 26,600.00 | 392,033 |
| Mar 18, 2025 | 26,000.00 | 27,500.00 | 25,750.00 | 26,900.00 | 26,900.00 | 1,137,392 |
| Mar 17, 2025 | 25,550.00 | 26,250.00 | 24,750.00 | 25,750.00 | 25,750.00 | 327,003 |
| Mar 14, 2025 | 25,500.00 | 25,900.00 | 25,150.00 | 25,550.00 | 25,550.00 | 186,671 |
| Mar 13, 2025 | 24,600.00 | 25,600.00 | 24,600.00 | 25,450.00 | 25,450.00 | 354,357 |
| Mar 12, 2025 | 26,350.00 | 26,550.00 | 24,200.00 | 24,400.00 | 24,400.00 | 752,216 |
| Mar 11, 2025 | 26,300.00 | 26,650.00 | 25,750.00 | 26,150.00 | 26,150.00 | 455,103 |
| Mar 10, 2025 | 27,400.00 | 27,800.00 | 26,000.00 | 27,250.00 | 27,250.00 | 975,539 |
| Mar 7, 2025 | 26,800.00 | 27,400.00 | 26,100.00 | 26,950.00 | 26,950.00 | 770,714 |
| Mar 6, 2025 | 26,400.00 | 26,950.00 | 25,750.00 | 26,100.00 | 26,100.00 | 691,033 |
| Mar 5, 2025 | 26,150.00 | 26,400.00 | 25,150.00 | 26,100.00 | 26,100.00 | 469,135 |
| Mar 4, 2025 | 24,400.00 | 26,200.00 | 24,350.00 | 25,800.00 | 25,800.00 | 1,013,430 |
| Feb 28, 2025 | 24,700.00 | 25,400.00 | 23,900.00 | 24,150.00 | 24,150.00 | 768,467 |
| Feb 27, 2025 | 26,500.00 | 26,700.00 | 24,800.00 | 25,150.00 | 25,150.00 | 1,979,308 |
| Feb 26, 2025 | 28,650.00 | 29,450.00 | 27,550.00 | 29,150.00 | 29,150.00 | 1,143,614 |
| Feb 25, 2025 | 26,350.00 | 28,350.00 | 26,300.00 | 28,100.00 | 28,100.00 | 545,561 |
| Feb 24, 2025 | 27,000.00 | 27,800.00 | 26,050.00 | 26,900.00 | 26,900.00 | 374,500 |
| Feb 21, 2025 | 26,500.00 | 28,100.00 | 25,950.00 | 27,650.00 | 27,650.00 | 517,985 |
| Feb 20, 2025 | 28,800.00 | 28,800.00 | 26,300.00 | 26,750.00 | 26,750.00 | 1,030,617 |
| Feb 19, 2025 | 30,000.00 | 30,050.00 | 28,500.00 | 28,950.00 | 28,950.00 | 920,033 |
| Feb 18, 2025 | 25,950.00 | 31,650.00 | 25,650.00 | 30,000.00 | 30,000.00 | 3,103,094 |
| Feb 17, 2025 | 26,000.00 | 27,000.00 | 25,700.00 | 26,550.00 | 26,550.00 | 1,507,837 |
| Feb 14, 2025 | 26,850.00 | 27,150.00 | 25,500.00 | 25,900.00 | 25,900.00 | 738,914 |
| Feb 13, 2025 | 25,850.00 | 27,650.00 | 25,250.00 | 26,850.00 | 26,850.00 | 1,600,483 |
| Feb 12, 2025 | 23,000.00 | 26,500.00 | 22,800.00 | 25,750.00 | 25,750.00 | 3,020,986 |
| Feb 11, 2025 | 21,550.00 | 23,350.00 | 21,400.00 | 23,000.00 | 23,000.00 | 775,452 |
| Feb 10, 2025 | 21,850.00 | 22,800.00 | 21,300.00 | 21,400.00 | 21,400.00 | 359,134 |
| Feb 7, 2025 | 22,450.00 | 22,450.00 | 21,850.00 | 22,000.00 | 22,000.00 | 244,681 |
| Feb 6, 2025 | 22,400.00 | 23,100.00 | 21,950.00 | 22,350.00 | 22,350.00 | 451,278 |
| Feb 5, 2025 | 23,350.00 | 23,400.00 | 22,050.00 | 22,300.00 | 22,300.00 | 419,084 |
| Feb 4, 2025 | 22,350.00 | 23,700.00 | 22,050.00 | 23,300.00 | 23,300.00 | 540,861 |
| Feb 3, 2025 | 22,350.00 | 22,500.00 | 21,550.00 | 21,950.00 | 21,950.00 | 255,990 |
| Jan 31, 2025 | 22,850.00 | 23,550.00 | 22,450.00 | 22,550.00 | 22,550.00 | 264,031 |
| Jan 24, 2025 | 22,350.00 | 23,350.00 | 22,300.00 | 22,950.00 | 22,950.00 | 392,923 |
| Jan 23, 2025 | 23,200.00 | 23,900.00 | 22,250.00 | 22,350.00 | 22,350.00 | 783,601 |
| Jan 22, 2025 | 24,500.00 | 25,550.00 | 24,050.00 | 24,250.00 | 24,250.00 | 1,080,626 |
| Jan 21, 2025 | 24,400.00 | 24,950.00 | 23,950.00 | 24,600.00 | 24,600.00 | 548,865 |
| Jan 20, 2025 | 23,150.00 | 24,250.00 | 22,800.00 | 24,200.00 | 24,200.00 | 485,307 |
| Jan 17, 2025 | 23,650.00 | 24,000.00 | 22,600.00 | 23,550.00 | 23,550.00 | 389,864 |
| Jan 16, 2025 | 24,050.00 | 24,050.00 | 23,150.00 | 23,850.00 | 23,850.00 | 474,623 |
| Jan 15, 2025 | 23,150.00 | 24,800.00 | 23,000.00 | 23,750.00 | 23,750.00 | 971,716 |
| Jan 14, 2025 | 23,650.00 | 24,400.00 | 22,900.00 | 23,200.00 | 23,200.00 | 650,184 |
| Jan 13, 2025 | 23,800.00 | 23,900.00 | 22,850.00 | 23,400.00 | 23,400.00 | 526,592 |
| Jan 10, 2025 | 22,100.00 | 24,000.00 | 21,600.00 | 23,600.00 | 23,600.00 | 1,243,244 |
| Jan 9, 2025 | 20,300.00 | 23,100.00 | 19,830.00 | 22,250.00 | 22,250.00 | 1,659,882 |
| Jan 8, 2025 | 20,200.00 | 20,450.00 | 19,810.00 | 20,250.00 | 20,250.00 | 531,840 |
| Jan 7, 2025 | 19,580.00 | 20,200.00 | 19,300.00 | 19,740.00 | 19,740.00 | 424,512 |
| Jan 6, 2025 | 19,850.00 | 19,900.00 | 19,150.00 | 19,400.00 | 19,400.00 | 412,586 |
| Jan 3, 2025 | 20,850.00 | 21,150.00 | 19,740.00 | 19,900.00 | 19,900.00 | 544,962 |
| Jan 2, 2025 | 20,500.00 | 21,250.00 | 20,050.00 | 20,750.00 | 20,750.00 | 733,480 |
| Dec 30, 2024 | 20,100.00 | 20,650.00 | 19,830.00 | 20,100.00 | 20,100.00 | 245,570 |
| Dec 27, 2024 | 19,700.00 | 20,450.00 | 19,350.00 | 20,100.00 | 20,100.00 | 472,564 |
| Dec 26, 2024 | 19,820.00 | 20,700.00 | 19,600.00 | 19,780.00 | 19,780.00 | 751,130 |
| Dec 24, 2024 | 19,460.00 | 19,770.00 | 19,150.00 | 19,520.00 | 19,520.00 | 232,552 |
| Dec 23, 2024 | 19,600.00 | 20,450.00 | 19,280.00 | 19,450.00 | 19,450.00 | 342,389 |
| Dec 20, 2024 | 19,900.00 | 20,050.00 | 19,360.00 | 19,490.00 | 19,490.00 | 157,530 |
| Dec 19, 2024 | 18,750.00 | 20,300.00 | 18,670.00 | 19,910.00 | 19,910.00 | 303,895 |
| Dec 18, 2024 | 19,780.00 | 20,300.00 | 19,200.00 | 19,320.00 | 19,320.00 | 188,692 |
| Dec 17, 2024 | 20,500.00 | 20,500.00 | 19,690.00 | 19,820.00 | 19,820.00 | 145,405 |
| Dec 16, 2024 | 19,040.00 | 20,350.00 | 18,930.00 | 20,200.00 | 20,200.00 | 537,511 |
| Dec 13, 2024 | 17,800.00 | 19,040.00 | 17,370.00 | 18,990.00 | 18,990.00 | 306,221 |
| Dec 12, 2024 | 17,880.00 | 17,940.00 | 17,350.00 | 17,680.00 | 17,680.00 | 107,716 |
| Dec 11, 2024 | 16,900.00 | 17,910.00 | 16,770.00 | 17,710.00 | 17,710.00 | 227,383 |
| Dec 10, 2024 | 15,750.00 | 16,660.00 | 15,750.00 | 16,560.00 | 16,560.00 | 168,009 |
| Dec 9, 2024 | 16,400.00 | 16,510.00 | 15,150.00 | 15,750.00 | 15,750.00 | 240,824 |
| Dec 6, 2024 | 18,000.00 | 18,070.00 | 16,290.00 | 16,850.00 | 16,850.00 | 549,948 |
| Dec 5, 2024 | 19,090.00 | 19,110.00 | 18,000.00 | 18,000.00 | 18,000.00 | 251,727 |
| Dec 4, 2024 | 18,800.00 | 19,450.00 | 18,650.00 | 18,970.00 | 18,970.00 | 210,198 |
| Dec 3, 2024 | 18,550.00 | 19,610.00 | 18,540.00 | 19,510.00 | 19,510.00 | 175,254 |
| Dec 2, 2024 | 19,160.00 | 19,400.00 | 18,110.00 | 18,750.00 | 18,750.00 | 304,686 |
| Nov 29, 2024 | 19,350.00 | 19,400.00 | 18,890.00 | 19,150.00 | 19,150.00 | 177,246 |
| Nov 28, 2024 | 19,720.00 | 19,720.00 | 19,100.00 | 19,150.00 | 19,150.00 | 260,703 |
| Nov 27, 2024 | 20,350.00 | 20,500.00 | 19,340.00 | 19,720.00 | 19,720.00 | 621,813 |
| Nov 26, 2024 | 21,550.00 | 21,600.00 | 20,050.00 | 20,500.00 | 20,500.00 | 600,768 |
| Nov 25, 2024 | 21,200.00 | 22,450.00 | 21,050.00 | 21,550.00 | 21,550.00 | 784,520 |
| Nov 22, 2024 | 20,400.00 | 21,150.00 | 20,050.00 | 20,950.00 | 20,950.00 | 414,243 |
| Nov 21, 2024 | 21,450.00 | 21,450.00 | 20,150.00 | 20,350.00 | 20,350.00 | 562,861 |
| Nov 20, 2024 | 20,750.00 | 21,750.00 | 20,550.00 | 21,450.00 | 21,450.00 | 650,144 |
| Nov 19, 2024 | 20,600.00 | 21,200.00 | 20,200.00 | 20,550.00 | 20,550.00 | 325,614 |
| Nov 18, 2024 | 21,300.00 | 21,650.00 | 20,350.00 | 20,500.00 | 20,500.00 | 610,639 |
| Nov 15, 2024 | 20,300.00 | 21,750.00 | 20,000.00 | 21,300.00 | 21,300.00 | 982,079 |
| Nov 14, 2024 | 20,250.00 | 22,500.00 | 19,230.00 | 20,350.00 | 20,350.00 | 2,498,429 |
| Nov 13, 2024 | 20,400.00 | 20,600.00 | 19,860.00 | 19,900.00 | 19,900.00 | 439,594 |
| Nov 12, 2024 | 21,500.00 | 21,750.00 | 20,100.00 | 20,200.00 | 20,200.00 | 722,311 |
| Nov 11, 2024 | 20,400.00 | 21,600.00 | 20,300.00 | 21,000.00 | 21,000.00 | 982,735 |
| Nov 8, 2024 | 20,650.00 | 20,950.00 | 19,800.00 | 20,200.00 | 20,200.00 | 597,057 |
| Nov 7, 2024 | 19,770.00 | 22,100.00 | 19,600.00 | 20,800.00 | 20,800.00 | 1,791,573 |
| Nov 6, 2024 | 19,250.00 | 19,940.00 | 19,100.00 | 19,680.00 | 19,680.00 | 296,205 |
| Nov 5, 2024 | 18,410.00 | 19,310.00 | 18,400.00 | 19,250.00 | 19,250.00 | 314,496 |
| Nov 4, 2024 | 18,850.00 | 18,850.00 | 18,270.00 | 18,500.00 | 18,500.00 | 320,317 |
| Nov 1, 2024 | 18,890.00 | 19,110.00 | 18,330.00 | 18,820.00 | 18,820.00 | 203,185 |
| Oct 31, 2024 | 19,230.00 | 19,260.00 | 18,910.00 | 19,070.00 | 19,070.00 | 175,258 |
| Oct 30, 2024 | 19,600.00 | 19,700.00 | 19,080.00 | 19,230.00 | 19,230.00 | 287,997 |
| Oct 29, 2024 | 19,100.00 | 20,300.00 | 19,100.00 | 20,100.00 | 20,100.00 | 1,318,188 |
| Oct 28, 2024 | 19,760.00 | 19,930.00 | 18,900.00 | 18,930.00 | 18,930.00 | 280,306 |
| Oct 25, 2024 | 19,750.00 | 20,200.00 | 19,610.00 | 19,760.00 | 19,760.00 | 212,076 |
| Oct 24, 2024 | 19,690.00 | 19,770.00 | 19,280.00 | 19,580.00 | 19,580.00 | 249,017 |
| Oct 23, 2024 | 21,850.00 | 21,950.00 | 19,710.00 | 19,820.00 | 19,820.00 | 756,054 |
| Oct 22, 2024 | 21,500.00 | 22,000.00 | 21,000.00 | 21,500.00 | 21,500.00 | 409,423 |
| Oct 21, 2024 | 21,400.00 | 21,800.00 | 20,750.00 | 21,450.00 | 21,450.00 | 420,057 |
| Oct 18, 2024 | 21,200.00 | 21,250.00 | 20,500.00 | 21,050.00 | 21,050.00 | 517,710 |
| Oct 17, 2024 | 19,840.00 | 21,300.00 | 19,650.00 | 21,200.00 | 21,200.00 | 671,436 |
| Oct 16, 2024 | 20,200.00 | 20,450.00 | 19,630.00 | 19,800.00 | 19,800.00 | 216,502 |
| Oct 15, 2024 | 19,870.00 | 20,650.00 | 19,610.00 | 20,450.00 | 20,450.00 | 412,673 |
| Oct 14, 2024 | 19,460.00 | 19,740.00 | 19,320.00 | 19,700.00 | 19,700.00 | 156,013 |
| Oct 11, 2024 | 19,850.00 | 19,860.00 | 19,200.00 | 19,450.00 | 19,450.00 | 239,636 |
| Oct 10, 2024 | 19,870.00 | 20,350.00 | 19,200.00 | 19,710.00 | 19,710.00 | 278,756 |
| Oct 8, 2024 | 19,670.00 | 20,150.00 | 19,500.00 | 19,890.00 | 19,890.00 | 224,330 |
| Oct 7, 2024 | 19,650.00 | 19,730.00 | 19,040.00 | 19,670.00 | 19,670.00 | 301,579 |
| Oct 4, 2024 | 19,200.00 | 19,530.00 | 18,770.00 | 19,390.00 | 19,390.00 | 303,397 |
| Oct 2, 2024 | 17,950.00 | 19,300.00 | 17,830.00 | 18,950.00 | 18,950.00 | 397,300 |
| Sep 30, 2024 | 18,410.00 | 18,770.00 | 18,020.00 | 18,120.00 | 18,120.00 | 253,412 |
| Sep 27, 2024 | 18,460.00 | 18,530.00 | 17,870.00 | 18,150.00 | 18,150.00 | 265,918 |
| Sep 26, 2024 | 18,200.00 | 18,340.00 | 18,020.00 | 18,340.00 | 18,340.00 | 145,020 |
| Sep 25, 2024 | 18,350.00 | 18,730.00 | 18,030.00 | 18,160.00 | 18,160.00 | 251,902 |
| Sep 24, 2024 | 19,620.00 | 19,620.00 | 17,900.00 | 18,300.00 | 18,300.00 | 550,292 |
| Sep 23, 2024 | 20,050.00 | 20,550.00 | 19,740.00 | 19,800.00 | 19,800.00 | 1,531,196 |
| Sep 20, 2024 | 19,500.00 | 20,450.00 | 19,300.00 | 19,610.00 | 19,610.00 | 222,378 |
| Sep 19, 2024 | 19,400.00 | 20,150.00 | 19,000.00 | 19,600.00 | 19,600.00 | 231,195 |
| Sep 13, 2024 | 19,190.00 | 19,830.00 | 19,050.00 | 19,400.00 | 19,400.00 | 299,084 |
| Sep 12, 2024 | 18,800.00 | 19,170.00 | 18,300.00 | 19,130.00 | 19,130.00 | 194,152 |
| Sep 11, 2024 | 18,250.00 | 18,610.00 | 18,030.00 | 18,610.00 | 18,610.00 | 174,117 |
| Sep 10, 2024 | 18,900.00 | 19,430.00 | 18,000.00 | 18,190.00 | 18,190.00 | 236,140 |
| Sep 9, 2024 | 17,150.00 | 18,710.00 | 17,140.00 | 18,540.00 | 18,540.00 | 317,076 |
| Sep 6, 2024 | 18,010.00 | 18,180.00 | 17,140.00 | 17,550.00 | 17,550.00 | 243,314 |
| Sep 5, 2024 | 19,010.00 | 19,100.00 | 17,550.00 | 18,240.00 | 18,240.00 | 408,294 |
| Sep 4, 2024 | 19,950.00 | 19,950.00 | 18,000.00 | 19,010.00 | 19,010.00 | 615,417 |
| Sep 3, 2024 | 20,750.00 | 21,100.00 | 20,350.00 | 20,550.00 | 20,550.00 | 340,688 |
| Sep 2, 2024 | 20,900.00 | 21,050.00 | 20,400.00 | 20,700.00 | 20,700.00 | 171,033 |
| Aug 30, 2024 | 20,700.00 | 21,350.00 | 20,550.00 | 20,900.00 | 20,900.00 | 312,269 |
| Aug 29, 2024 | 21,000.00 | 21,000.00 | 20,150.00 | 20,950.00 | 20,950.00 | 334,089 |
| Aug 28, 2024 | 20,850.00 | 21,350.00 | 20,350.00 | 20,900.00 | 20,900.00 | 367,969 |
| Aug 27, 2024 | 20,500.00 | 21,400.00 | 20,500.00 | 21,200.00 | 21,200.00 | 386,591 |
| Aug 26, 2024 | 21,150.00 | 21,850.00 | 20,300.00 | 20,600.00 | 20,600.00 | 517,969 |
| Aug 23, 2024 | 21,300.00 | 21,550.00 | 20,300.00 | 21,450.00 | 21,450.00 | 558,086 |
| Aug 22, 2024 | 22,000.00 | 22,200.00 | 20,600.00 | 21,800.00 | 21,800.00 | 621,344 |
| Aug 21, 2024 | 22,000.00 | 22,400.00 | 21,350.00 | 22,250.00 | 22,250.00 | 596,327 |
| Aug 20, 2024 | 22,000.00 | 22,800.00 | 21,200.00 | 22,200.00 | 22,200.00 | 1,004,548 |
| Aug 19, 2024 | 22,250.00 | 24,400.00 | 21,200.00 | 23,000.00 | 23,000.00 | 4,250,385 |
| Aug 16, 2024 | 16,650.00 | 21,550.00 | 16,420.00 | 21,550.00 | 21,550.00 | 3,998,099 |
| Aug 14, 2024 | 14,250.00 | 17,590.00 | 14,060.00 | 16,610.00 | 16,610.00 | 2,116,548 |
| Aug 13, 2024 | 14,250.00 | 14,320.00 | 14,010.00 | 14,150.00 | 14,150.00 | 78,385 |
| Aug 12, 2024 | 14,290.00 | 14,290.00 | 14,000.00 | 14,260.00 | 14,260.00 | 72,537 |
| Aug 9, 2024 | 14,430.00 | 14,650.00 | 14,110.00 | 14,220.00 | 14,220.00 | 121,951 |
| Aug 8, 2024 | 14,000.00 | 14,530.00 | 13,760.00 | 14,310.00 | 14,310.00 | 104,751 |
| Aug 7, 2024 | 14,500.00 | 14,700.00 | 14,110.00 | 14,110.00 | 14,110.00 | 108,804 |
| Aug 6, 2024 | 13,850.00 | 14,400.00 | 13,280.00 | 14,300.00 | 14,300.00 | 178,714 |
| Aug 5, 2024 | 15,000.00 | 15,050.00 | 12,880.00 | 13,690.00 | 13,690.00 | 263,744 |
| Aug 2, 2024 | 15,710.00 | 16,090.00 | 15,200.00 | 15,250.00 | 15,250.00 | 158,151 |
| Aug 1, 2024 | 16,150.00 | 16,380.00 | 16,010.00 | 16,100.00 | 16,100.00 | 135,704 |
| Jul 31, 2024 | 16,590.00 | 17,000.00 | 15,950.00 | 16,150.00 | 16,150.00 | 152,704 |
| Jul 30, 2024 | 17,080.00 | 17,080.00 | 16,530.00 | 16,700.00 | 16,700.00 | 94,212 |
| Jul 29, 2024 | 16,910.00 | 17,380.00 | 16,680.00 | 17,080.00 | 17,080.00 | 202,625 |
| Jul 26, 2024 | 16,080.00 | 17,000.00 | 16,010.00 | 16,950.00 | 16,950.00 | 199,551 |
| Jul 25, 2024 | 16,990.00 | 16,990.00 | 15,900.00 | 15,930.00 | 15,930.00 | 161,501 |
| Jul 24, 2024 | 17,300.00 | 17,300.00 | 16,720.00 | 17,080.00 | 17,080.00 | 140,253 |
| Jul 23, 2024 | 16,370.00 | 16,980.00 | 16,080.00 | 16,980.00 | 16,980.00 | 192,268 |
| Jul 22, 2024 | 16,000.00 | 16,580.00 | 15,700.00 | 16,160.00 | 16,160.00 | 81,151 |
| Jul 19, 2024 | 16,450.00 | 16,580.00 | 16,150.00 | 16,190.00 | 16,190.00 | 75,803 |
| Jul 18, 2024 | 16,440.00 | 16,920.00 | 16,200.00 | 16,540.00 | 16,540.00 | 122,169 |
| Jul 17, 2024 | 17,190.00 | 17,730.00 | 16,770.00 | 16,800.00 | 16,800.00 | 299,133 |
| Jul 16, 2024 | 16,760.00 | 17,500.00 | 16,470.00 | 16,980.00 | 16,980.00 | 418,661 |
| Jul 15, 2024 | 16,490.00 | 16,950.00 | 16,300.00 | 16,610.00 | 16,610.00 | 137,355 |
| Jul 12, 2024 | 16,500.00 | 16,640.00 | 16,060.00 | 16,490.00 | 16,490.00 | 83,735 |
| Jul 11, 2024 | 16,310.00 | 16,430.00 | 16,100.00 | 16,370.00 | 16,370.00 | 71,341 |
| Jul 10, 2024 | 15,850.00 | 17,690.00 | 15,850.00 | 16,290.00 | 16,290.00 | 368,868 |
| Jul 9, 2024 | 16,100.00 | 16,140.00 | 15,660.00 | 15,670.00 | 15,670.00 | 840,384 |
| Jul 8, 2024 | 15,590.00 | 16,380.00 | 15,590.00 | 16,080.00 | 16,080.00 | 77,184 |
| Jul 5, 2024 | 16,360.00 | 16,550.00 | 15,640.00 | 15,800.00 | 15,800.00 | 133,024 |
| Jul 4, 2024 | 16,960.00 | 17,140.00 | 16,410.00 | 16,470.00 | 16,470.00 | 65,180 |
| Jul 3, 2024 | 17,600.00 | 17,600.00 | 16,300.00 | 16,960.00 | 16,960.00 | 156,584 |
| Jul 2, 2024 | 17,700.00 | 17,700.00 | 16,800.00 | 17,220.00 | 17,220.00 | 113,064 |
| Jul 1, 2024 | 17,000.00 | 17,570.00 | 16,430.00 | 17,390.00 | 17,390.00 | 196,912 |
| Jun 28, 2024 | 16,900.00 | 17,210.00 | 16,330.00 | 17,100.00 | 17,100.00 | 116,149 |
| Jun 27, 2024 | 16,770.00 | 16,950.00 | 16,150.00 | 16,800.00 | 16,800.00 | 155,844 |
| Jun 26, 2024 | 16,800.00 | 17,410.00 | 16,300.00 | 16,770.00 | 16,770.00 | 191,090 |
| Jun 25, 2024 | 18,210.00 | 18,660.00 | 16,900.00 | 16,910.00 | 16,910.00 | 422,097 |
| Jun 24, 2024 | 17,420.00 | 18,010.00 | 17,420.00 | 17,950.00 | 17,950.00 | 135,247 |
| Jun 21, 2024 | 17,300.00 | 17,720.00 | 16,770.00 | 17,420.00 | 17,420.00 | 203,339 |
| Jun 20, 2024 | 17,050.00 | 17,680.00 | 16,810.00 | 17,400.00 | 17,400.00 | 352,787 |
| Jun 19, 2024 | 16,390.00 | 16,640.00 | 16,180.00 | 16,610.00 | 16,610.00 | 133,689 |
| Jun 18, 2024 | 16,390.00 | 16,750.00 | 16,100.00 | 16,360.00 | 16,360.00 | 229,034 |
| Jun 17, 2024 | 15,920.00 | 16,060.00 | 15,220.00 | 15,980.00 | 15,980.00 | 132,619 |
| Jun 14, 2024 | 15,520.00 | 16,880.00 | 15,480.00 | 15,780.00 | 15,780.00 | 406,239 |
| Jun 13, 2024 | 15,590.00 | 15,700.00 | 15,260.00 | 15,580.00 | 15,580.00 | 150,963 |
| Jun 12, 2024 | 15,020.00 | 15,730.00 | 14,430.00 | 15,700.00 | 15,700.00 | 289,616 |
| Jun 11, 2024 | 15,380.00 | 15,380.00 | 14,700.00 | 14,980.00 | 14,980.00 | 138,864 |
| Jun 10, 2024 | 14,520.00 | 15,400.00 | 14,290.00 | 15,380.00 | 15,380.00 | 333,380 |
| Jun 7, 2024 | 14,170.00 | 14,420.00 | 14,040.00 | 14,350.00 | 14,350.00 | 126,858 |
| Jun 5, 2024 | 13,990.00 | 14,410.00 | 13,910.00 | 14,190.00 | 14,190.00 | 127,141 |
| Jun 4, 2024 | 14,130.00 | 14,190.00 | 13,780.00 | 14,020.00 | 14,020.00 | 842,981 |
| Jun 3, 2024 | 13,300.00 | 14,320.00 | 13,300.00 | 14,130.00 | 14,130.00 | 134,364 |
| May 31, 2024 | 12,900.00 | 13,490.00 | 12,900.00 | 13,290.00 | 13,290.00 | 43,345 |
| May 30, 2024 | 13,110.00 | 13,610.00 | 12,940.00 | 13,150.00 | 13,150.00 | 84,572 |
| May 29, 2024 | 13,300.00 | 13,320.00 | 12,890.00 | 13,190.00 | 13,190.00 | 90,192 |
| May 28, 2024 | 13,660.00 | 13,660.00 | 13,290.00 | 13,300.00 | 13,300.00 | 34,405 |
| May 27, 2024 | 13,680.00 | 13,900.00 | 13,430.00 | 13,530.00 | 13,530.00 | 56,828 |
| May 24, 2024 | 13,200.00 | 13,820.00 | 13,100.00 | 13,650.00 | 13,650.00 | 58,039 |
| May 23, 2024 | 13,120.00 | 13,360.00 | 13,010.00 | 13,280.00 | 13,280.00 | 48,126 |
| May 22, 2024 | 13,790.00 | 13,790.00 | 13,050.00 | 13,160.00 | 13,160.00 | 59,183 |
| May 21, 2024 | 13,950.00 | 14,110.00 | 13,350.00 | 13,530.00 | 13,530.00 | 44,561 |
| May 20, 2024 | 13,800.00 | 14,050.00 | 13,490.00 | 13,750.00 | 13,750.00 | 60,000 |
| May 17, 2024 | 14,440.00 | 14,580.00 | 13,490.00 | 13,840.00 | 13,840.00 | 149,912 |
| May 16, 2024 | 14,500.00 | 14,820.00 | 14,220.00 | 14,670.00 | 14,670.00 | 89,266 |
| May 14, 2024 | 14,620.00 | 14,790.00 | 14,290.00 | 14,500.00 | 14,500.00 | 83,025 |
| May 13, 2024 | 14,170.00 | 14,650.00 | 13,810.00 | 14,490.00 | 14,490.00 | 213,162 |
| May 10, 2024 | 14,130.00 | 14,140.00 | 13,630.00 | 14,030.00 | 14,030.00 | 91,962 |
| May 9, 2024 | 13,690.00 | 14,070.00 | 13,630.00 | 13,990.00 | 13,990.00 | 72,017 |
| May 8, 2024 | 13,710.00 | 13,720.00 | 13,300.00 | 13,590.00 | 13,590.00 | 59,613 |
| May 7, 2024 | 13,190.00 | 13,660.00 | 13,090.00 | 13,540.00 | 13,540.00 | 78,459 |
| May 3, 2024 | 13,460.00 | 13,700.00 | 13,100.00 | 13,210.00 | 13,210.00 | 52,320 |
| May 2, 2024 | 13,730.00 | 13,870.00 | 13,370.00 | 13,440.00 | 13,440.00 | 59,286 |
| Apr 30, 2024 | 13,710.00 | 13,900.00 | 13,640.00 | 13,730.00 | 13,730.00 | 59,539 |
| Apr 29, 2024 | 14,170.00 | 14,170.00 | 13,800.00 | 13,870.00 | 13,870.00 | 84,053 |
| Apr 26, 2024 | 14,220.00 | 14,540.00 | 14,000.00 | 14,160.00 | 14,160.00 | 120,752 |
| Apr 25, 2024 | 14,850.00 | 14,890.00 | 14,090.00 | 14,280.00 | 14,280.00 | 248,740 |
| Apr 24, 2024 | 14,900.00 | 15,730.00 | 14,390.00 | 14,860.00 | 14,860.00 | 711,011 |
| Apr 23, 2024 | 13,750.00 | 14,500.00 | 13,480.00 | 14,390.00 | 14,390.00 | 244,272 |