KOSDAQ - Delayed Quote KRW
Intellian Technologies, Inc. (189300.KQ)
40,650.00
+2,250.00
+(5.86%)
At close: 3:30:20 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 2, 2025 | 38,550.00 | 41,650.00 | 38,150.00 | 40,650.00 | 40,650.00 | 250,121 |
| Apr 30, 2025 | 38,400.00 | 39,100.00 | 37,500.00 | 38,400.00 | 38,400.00 | 106,507 |
| Apr 29, 2025 | 38,300.00 | 38,550.00 | 37,900.00 | 38,550.00 | 38,550.00 | 30,396 |
| Apr 28, 2025 | 39,100.00 | 39,350.00 | 38,150.00 | 38,300.00 | 38,300.00 | 34,659 |
| Apr 25, 2025 | 38,200.00 | 38,750.00 | 38,100.00 | 38,550.00 | 38,550.00 | 46,913 |
| Apr 24, 2025 | 38,600.00 | 38,700.00 | 38,050.00 | 38,100.00 | 38,100.00 | 41,554 |
| Apr 23, 2025 | 38,700.00 | 38,700.00 | 37,950.00 | 38,500.00 | 38,500.00 | 49,810 |
| Apr 22, 2025 | 37,750.00 | 38,750.00 | 37,400.00 | 38,100.00 | 38,100.00 | 67,749 |
| Apr 21, 2025 | 38,900.00 | 39,550.00 | 38,300.00 | 38,300.00 | 38,300.00 | 118,267 |
| Apr 18, 2025 | 38,100.00 | 39,600.00 | 37,800.00 | 37,950.00 | 37,950.00 | 150,689 |
| Apr 17, 2025 | 40,600.00 | 41,200.00 | 36,950.00 | 37,250.00 | 37,250.00 | 491,340 |
| Apr 16, 2025 | 35,900.00 | 36,750.00 | 35,700.00 | 36,250.00 | 36,250.00 | 56,557 |
| Apr 15, 2025 | 35,850.00 | 36,650.00 | 35,200.00 | 36,250.00 | 36,250.00 | 62,126 |
| Apr 14, 2025 | 35,100.00 | 36,600.00 | 35,050.00 | 35,950.00 | 35,950.00 | 36,302 |
| Apr 11, 2025 | 33,300.00 | 35,350.00 | 33,200.00 | 35,100.00 | 35,100.00 | 47,976 |
| Apr 10, 2025 | 32,700.00 | 34,400.00 | 32,500.00 | 34,350.00 | 34,350.00 | 91,891 |
| Apr 9, 2025 | 31,500.00 | 32,450.00 | 30,800.00 | 31,050.00 | 31,050.00 | 88,160 |
| Apr 8, 2025 | 33,650.00 | 33,650.00 | 32,400.00 | 32,400.00 | 32,400.00 | 68,885 |
| Apr 7, 2025 | 33,900.00 | 34,900.00 | 32,500.00 | 32,750.00 | 32,750.00 | 108,116 |
| Apr 4, 2025 | 35,500.00 | 36,100.00 | 34,900.00 | 35,450.00 | 35,450.00 | 61,576 |
| Apr 3, 2025 | 34,250.00 | 36,100.00 | 34,150.00 | 35,700.00 | 35,700.00 | 53,966 |
| Apr 2, 2025 | 37,500.00 | 37,500.00 | 35,200.00 | 35,400.00 | 35,400.00 | 51,727 |
| Apr 1, 2025 | 35,050.00 | 37,200.00 | 34,500.00 | 37,000.00 | 37,000.00 | 64,399 |
| Mar 31, 2025 | 35,350.00 | 36,050.00 | 34,450.00 | 34,850.00 | 34,850.00 | 82,558 |
| Mar 28, 2025 | 37,550.00 | 37,850.00 | 36,200.00 | 36,200.00 | 36,200.00 | 70,766 |
| Mar 27, 2025 | 38,500.00 | 38,600.00 | 37,750.00 | 38,050.00 | 38,050.00 | 63,144 |
| Mar 26, 2025 | 37,050.00 | 38,100.00 | 36,850.00 | 38,000.00 | 38,000.00 | 64,642 |
| Mar 25, 2025 | 37,350.00 | 38,500.00 | 36,700.00 | 36,700.00 | 36,700.00 | 59,072 |
| Mar 24, 2025 | 38,250.00 | 38,800.00 | 37,200.00 | 37,250.00 | 37,250.00 | 38,566 |
| Mar 21, 2025 | 38,200.00 | 39,050.00 | 37,100.00 | 38,850.00 | 38,850.00 | 70,722 |
| Mar 20, 2025 | 41,100.00 | 41,100.00 | 38,000.00 | 38,200.00 | 38,200.00 | 175,568 |
| Mar 19, 2025 | 41,300.00 | 42,100.00 | 40,700.00 | 40,850.00 | 40,850.00 | 60,131 |
| Mar 18, 2025 | 41,750.00 | 42,100.00 | 40,300.00 | 40,900.00 | 40,900.00 | 77,233 |
| Mar 17, 2025 | 42,000.00 | 42,050.00 | 40,950.00 | 41,500.00 | 41,500.00 | 76,788 |
| Mar 14, 2025 | 41,050.00 | 42,500.00 | 40,700.00 | 41,700.00 | 41,700.00 | 164,903 |
| Mar 13, 2025 | 43,050.00 | 43,700.00 | 40,650.00 | 41,100.00 | 41,100.00 | 295,343 |
| Mar 12, 2025 | 42,350.00 | 43,550.00 | 41,500.00 | 42,850.00 | 42,850.00 | 328,164 |
| Mar 11, 2025 | 38,850.00 | 43,950.00 | 38,600.00 | 42,200.00 | 42,200.00 | 887,700 |
| Mar 10, 2025 | 40,950.00 | 41,900.00 | 39,450.00 | 39,500.00 | 39,500.00 | 268,206 |
| Mar 7, 2025 | 41,400.00 | 42,750.00 | 40,100.00 | 40,950.00 | 40,950.00 | 409,377 |
| Mar 6, 2025 | 41,300.00 | 46,400.00 | 41,300.00 | 42,500.00 | 42,500.00 | 2,034,762 |
| Mar 5, 2025 | 35,350.00 | 40,950.00 | 35,350.00 | 38,950.00 | 38,950.00 | 778,297 |
| Mar 4, 2025 | 34,150.00 | 35,150.00 | 33,350.00 | 35,000.00 | 35,000.00 | 82,431 |
| Feb 28, 2025 | 34,250.00 | 36,100.00 | 34,250.00 | 34,800.00 | 34,800.00 | 215,963 |
| Feb 27, 2025 | 35,200.00 | 35,650.00 | 34,550.00 | 34,800.00 | 34,800.00 | 113,661 |
| Feb 26, 2025 | 35,450.00 | 35,950.00 | 34,950.00 | 35,050.00 | 35,050.00 | 119,011 |
| Feb 25, 2025 | 36,550.00 | 36,550.00 | 35,650.00 | 35,800.00 | 35,800.00 | 103,972 |
| Feb 24, 2025 | 37,800.00 | 37,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 106,313 |
| Feb 21, 2025 | 38,200.00 | 38,500.00 | 37,800.00 | 38,000.00 | 38,000.00 | 64,033 |
| Feb 20, 2025 | 38,800.00 | 39,750.00 | 38,300.00 | 38,300.00 | 38,300.00 | 98,760 |
| Feb 19, 2025 | 39,400.00 | 39,550.00 | 38,650.00 | 39,150.00 | 39,150.00 | 128,794 |
| Feb 18, 2025 | 39,250.00 | 40,500.00 | 38,800.00 | 39,600.00 | 39,600.00 | 110,231 |
| Feb 17, 2025 | 40,700.00 | 40,800.00 | 39,600.00 | 39,600.00 | 39,600.00 | 71,560 |
| Feb 14, 2025 | 40,850.00 | 41,800.00 | 40,000.00 | 40,700.00 | 40,700.00 | 85,513 |
| Feb 13, 2025 | 39,100.00 | 41,150.00 | 39,100.00 | 40,800.00 | 40,800.00 | 154,008 |
| Feb 12, 2025 | 38,450.00 | 39,200.00 | 37,950.00 | 38,700.00 | 38,700.00 | 110,448 |
| Feb 11, 2025 | 39,500.00 | 39,500.00 | 38,000.00 | 38,400.00 | 38,400.00 | 114,375 |
| Feb 10, 2025 | 39,800.00 | 40,200.00 | 38,650.00 | 39,650.00 | 39,650.00 | 70,010 |
| Feb 7, 2025 | 40,600.00 | 41,200.00 | 40,150.00 | 40,200.00 | 40,200.00 | 47,005 |
| Feb 6, 2025 | 40,950.00 | 41,250.00 | 40,250.00 | 40,450.00 | 40,450.00 | 35,779 |
| Feb 5, 2025 | 40,900.00 | 41,200.00 | 40,200.00 | 41,150.00 | 41,150.00 | 51,660 |
| Feb 4, 2025 | 38,550.00 | 40,950.00 | 38,500.00 | 40,700.00 | 40,700.00 | 121,937 |
| Feb 3, 2025 | 39,400.00 | 39,450.00 | 37,600.00 | 37,700.00 | 37,700.00 | 78,370 |
| Jan 31, 2025 | 39,650.00 | 39,900.00 | 38,850.00 | 39,750.00 | 39,750.00 | 58,487 |
| Jan 24, 2025 | 40,000.00 | 40,900.00 | 39,450.00 | 40,250.00 | 40,250.00 | 86,897 |
| Jan 23, 2025 | 40,600.00 | 40,600.00 | 39,300.00 | 39,800.00 | 39,800.00 | 60,005 |
| Jan 22, 2025 | 40,600.00 | 41,200.00 | 40,100.00 | 40,400.00 | 40,400.00 | 117,232 |
| Jan 21, 2025 | 39,350.00 | 40,700.00 | 38,800.00 | 39,450.00 | 39,450.00 | 142,899 |
| Jan 20, 2025 | 38,200.00 | 38,650.00 | 37,750.00 | 38,600.00 | 38,600.00 | 41,219 |
| Jan 17, 2025 | 38,350.00 | 38,700.00 | 37,850.00 | 38,150.00 | 38,150.00 | 56,530 |
| Jan 16, 2025 | 38,350.00 | 39,150.00 | 38,350.00 | 38,850.00 | 38,850.00 | 56,045 |
| Jan 15, 2025 | 39,200.00 | 39,800.00 | 37,850.00 | 38,000.00 | 38,000.00 | 77,928 |
| Jan 14, 2025 | 38,700.00 | 39,150.00 | 38,200.00 | 38,650.00 | 38,650.00 | 68,595 |
| Jan 13, 2025 | 38,000.00 | 39,500.00 | 37,700.00 | 38,800.00 | 38,800.00 | 87,891 |
| Jan 10, 2025 | 38,500.00 | 39,200.00 | 38,050.00 | 38,050.00 | 38,050.00 | 49,231 |
| Jan 9, 2025 | 37,650.00 | 38,950.00 | 37,350.00 | 38,850.00 | 38,850.00 | 54,021 |
| Jan 8, 2025 | 38,500.00 | 38,500.00 | 37,450.00 | 38,000.00 | 38,000.00 | 73,906 |
| Jan 7, 2025 | 39,400.00 | 39,400.00 | 38,400.00 | 38,500.00 | 38,500.00 | 70,807 |
| Jan 6, 2025 | 38,850.00 | 39,650.00 | 38,700.00 | 38,950.00 | 38,950.00 | 54,655 |
| Jan 3, 2025 | 38,800.00 | 39,450.00 | 38,350.00 | 38,950.00 | 38,950.00 | 73,659 |
| Jan 2, 2025 | 37,150.00 | 39,000.00 | 37,150.00 | 38,800.00 | 38,800.00 | 67,674 |
| Dec 30, 2024 | 36,000.00 | 38,150.00 | 35,550.00 | 37,500.00 | 37,500.00 | 48,064 |
| Dec 27, 2024 | 100 Dividend | |||||
| Dec 27, 2024 | 37,200.00 | 37,700.00 | 35,950.00 | 36,100.00 | 36,100.00 | 54,147 |
| Dec 26, 2024 | 37,750.00 | 38,150.00 | 37,000.00 | 37,500.00 | 37,400.00 | 70,949 |
| Dec 24, 2024 | 37,900.00 | 38,050.00 | 37,550.00 | 37,550.00 | 37,449.87 | 57,510 |
| Dec 23, 2024 | 37,050.00 | 38,550.00 | 37,050.00 | 37,900.00 | 37,798.93 | 47,020 |
| Dec 20, 2024 | 37,750.00 | 38,200.00 | 36,700.00 | 36,700.00 | 36,602.13 | 57,177 |
| Dec 19, 2024 | 37,850.00 | 38,450.00 | 37,200.00 | 38,100.00 | 37,998.40 | 36,630 |
| Dec 18, 2024 | 38,350.00 | 38,850.00 | 37,800.00 | 38,400.00 | 38,297.60 | 46,965 |
| Dec 17, 2024 | 38,550.00 | 38,950.00 | 37,900.00 | 38,250.00 | 38,148.00 | 42,136 |
| Dec 16, 2024 | 37,900.00 | 38,500.00 | 37,750.00 | 38,150.00 | 38,048.27 | 41,262 |
| Dec 13, 2024 | 38,350.00 | 38,450.00 | 37,500.00 | 37,850.00 | 37,749.07 | 52,687 |
| Dec 12, 2024 | 37,900.00 | 38,350.00 | 37,250.00 | 37,850.00 | 37,749.07 | 76,818 |
| Dec 11, 2024 | 37,000.00 | 38,000.00 | 36,450.00 | 37,350.00 | 37,250.40 | 48,101 |
| Dec 10, 2024 | 33,850.00 | 37,150.00 | 33,850.00 | 37,100.00 | 37,001.07 | 109,869 |
| Dec 9, 2024 | 35,000.00 | 35,750.00 | 33,500.00 | 33,850.00 | 33,759.73 | 116,639 |
| Dec 6, 2024 | 36,550.00 | 37,000.00 | 35,100.00 | 36,050.00 | 35,953.87 | 72,261 |
| Dec 5, 2024 | 35,600.00 | 36,900.00 | 34,700.00 | 36,250.00 | 36,153.33 | 70,663 |
| Dec 4, 2024 | 34,900.00 | 36,500.00 | 34,700.00 | 35,400.00 | 35,305.60 | 82,688 |
| Dec 3, 2024 | 35,300.00 | 36,600.00 | 35,300.00 | 36,400.00 | 36,302.93 | 68,812 |
| Dec 2, 2024 | 37,600.00 | 37,600.00 | 35,250.00 | 35,250.00 | 35,156.00 | 137,518 |
| Nov 29, 2024 | 39,150.00 | 39,450.00 | 36,950.00 | 37,200.00 | 37,100.80 | 145,638 |
| Nov 28, 2024 | 40,700.00 | 41,750.00 | 39,600.00 | 39,650.00 | 39,544.27 | 116,802 |
| Nov 27, 2024 | 40,200.00 | 41,050.00 | 40,150.00 | 40,250.00 | 40,142.67 | 42,296 |
| Nov 26, 2024 | 41,250.00 | 41,300.00 | 40,000.00 | 40,700.00 | 40,591.47 | 79,136 |
| Nov 25, 2024 | 39,850.00 | 41,350.00 | 39,850.00 | 41,250.00 | 41,140.00 | 75,543 |
| Nov 22, 2024 | 39,450.00 | 40,650.00 | 39,250.00 | 39,850.00 | 39,743.73 | 96,549 |
| Nov 21, 2024 | 42,850.00 | 42,850.00 | 39,150.00 | 39,600.00 | 39,494.40 | 252,362 |
| Nov 20, 2024 | 44,800.00 | 45,200.00 | 42,600.00 | 42,700.00 | 42,586.13 | 126,312 |
| Nov 19, 2024 | 44,300.00 | 45,700.00 | 43,550.00 | 44,450.00 | 44,331.47 | 132,021 |
| Nov 18, 2024 | 45,100.00 | 45,850.00 | 43,350.00 | 43,900.00 | 43,782.93 | 101,617 |
| Nov 15, 2024 | 49,500.00 | 49,550.00 | 42,800.00 | 44,600.00 | 44,481.07 | 367,241 |
| Nov 14, 2024 | 50,500.00 | 51,600.00 | 49,900.00 | 50,000.00 | 49,866.67 | 65,025 |
| Nov 13, 2024 | 51,400.00 | 51,900.00 | 50,000.00 | 50,000.00 | 49,866.67 | 69,858 |
| Nov 12, 2024 | 53,900.00 | 54,000.00 | 51,200.00 | 51,400.00 | 51,262.93 | 110,901 |
| Nov 11, 2024 | 54,200.00 | 55,400.00 | 53,500.00 | 53,500.00 | 53,357.34 | 139,061 |
| Nov 8, 2024 | 55,000.00 | 55,500.00 | 53,300.00 | 54,200.00 | 54,055.47 | 148,275 |
| Nov 7, 2024 | 55,300.00 | 55,400.00 | 52,500.00 | 53,900.00 | 53,756.27 | 313,332 |
| Nov 6, 2024 | 51,500.00 | 52,700.00 | 51,000.00 | 52,300.00 | 52,160.54 | 96,391 |
| Nov 5, 2024 | 48,000.00 | 53,800.00 | 48,000.00 | 51,400.00 | 51,262.93 | 228,584 |
| Nov 4, 2024 | 48,800.00 | 49,650.00 | 48,150.00 | 48,600.00 | 48,470.40 | 86,328 |
| Nov 1, 2024 | 50,800.00 | 50,800.00 | 48,150.00 | 48,150.00 | 48,021.60 | 112,765 |
| Oct 31, 2024 | 47,600.00 | 51,700.00 | 46,900.00 | 51,700.00 | 51,562.13 | 188,022 |
| Oct 30, 2024 | 49,800.00 | 50,300.00 | 47,400.00 | 47,600.00 | 47,473.07 | 91,040 |
| Oct 29, 2024 | 49,200.00 | 49,750.00 | 48,750.00 | 49,750.00 | 49,617.34 | 38,105 |
| Oct 28, 2024 | 49,300.00 | 50,000.00 | 49,000.00 | 49,700.00 | 49,567.47 | 22,664 |
| Oct 25, 2024 | 49,900.00 | 50,100.00 | 48,400.00 | 48,800.00 | 48,669.87 | 59,341 |
| Oct 24, 2024 | 52,000.00 | 52,000.00 | 49,800.00 | 49,950.00 | 49,816.80 | 64,640 |
| Oct 23, 2024 | 52,500.00 | 53,000.00 | 51,000.00 | 51,900.00 | 51,761.60 | 40,236 |
| Oct 22, 2024 | 52,800.00 | 53,800.00 | 51,600.00 | 51,800.00 | 51,661.87 | 39,806 |
| Oct 21, 2024 | 50,400.00 | 54,300.00 | 50,000.00 | 53,400.00 | 53,257.60 | 96,023 |
| Oct 18, 2024 | 51,500.00 | 51,500.00 | 49,800.00 | 50,000.00 | 49,866.67 | 61,640 |
| Oct 17, 2024 | 53,800.00 | 53,900.00 | 50,100.00 | 50,800.00 | 50,664.54 | 121,797 |
| Oct 16, 2024 | 54,600.00 | 54,800.00 | 53,600.00 | 54,200.00 | 54,055.47 | 21,726 |
| Oct 15, 2024 | 55,500.00 | 55,500.00 | 54,000.00 | 54,400.00 | 54,254.93 | 27,026 |
| Oct 14, 2024 | 54,500.00 | 56,400.00 | 54,000.00 | 55,200.00 | 55,052.80 | 54,300 |
| Oct 11, 2024 | 54,900.00 | 55,500.00 | 53,300.00 | 54,500.00 | 54,354.67 | 63,501 |
| Oct 10, 2024 | 56,400.00 | 56,400.00 | 54,000.00 | 55,200.00 | 55,052.80 | 71,583 |
| Oct 8, 2024 | 56,600.00 | 57,400.00 | 56,000.00 | 56,300.00 | 56,149.87 | 67,501 |
| Oct 7, 2024 | 54,200.00 | 57,200.00 | 53,800.00 | 56,600.00 | 56,449.07 | 91,442 |
| Oct 4, 2024 | 54,000.00 | 55,500.00 | 54,000.00 | 54,200.00 | 54,055.47 | 60,095 |
| Oct 2, 2024 | 54,800.00 | 55,200.00 | 54,000.00 | 54,300.00 | 54,155.20 | 33,163 |
| Sep 30, 2024 | 55,700.00 | 56,000.00 | 54,100.00 | 55,000.00 | 54,853.34 | 48,805 |
| Sep 27, 2024 | 55,300.00 | 57,000.00 | 55,100.00 | 55,600.00 | 55,451.73 | 57,264 |
| Sep 26, 2024 | 55,100.00 | 56,400.00 | 54,600.00 | 55,800.00 | 55,651.20 | 59,700 |
| Sep 25, 2024 | 56,100.00 | 56,300.00 | 55,100.00 | 55,100.00 | 54,953.07 | 89,229 |
| Sep 24, 2024 | 54,100.00 | 56,400.00 | 52,900.00 | 56,400.00 | 56,249.60 | 330,016 |
| Sep 23, 2024 | 53,100.00 | 54,200.00 | 50,300.00 | 51,700.00 | 51,562.13 | 151,911 |
| Sep 20, 2024 | 50,500.00 | 53,800.00 | 50,200.00 | 52,900.00 | 52,758.93 | 56,928 |
| Sep 19, 2024 | 50,000.00 | 50,200.00 | 49,150.00 | 50,200.00 | 50,066.13 | 20,942 |
| Sep 13, 2024 | 49,600.00 | 49,950.00 | 48,700.00 | 49,600.00 | 49,467.73 | 23,848 |
| Sep 12, 2024 | 51,000.00 | 51,300.00 | 49,500.00 | 49,500.00 | 49,368.00 | 35,709 |
| Sep 11, 2024 | 48,100.00 | 50,700.00 | 48,100.00 | 50,200.00 | 50,066.13 | 34,621 |
| Sep 10, 2024 | 48,500.00 | 49,400.00 | 47,550.00 | 48,650.00 | 48,520.27 | 46,232 |
| Sep 9, 2024 | 47,200.00 | 48,950.00 | 46,900.00 | 48,850.00 | 48,719.73 | 42,258 |
| Sep 6, 2024 | 50,000.00 | 50,700.00 | 48,400.00 | 48,500.00 | 48,370.67 | 48,772 |
| Sep 5, 2024 | 51,400.00 | 52,200.00 | 50,000.00 | 50,500.00 | 50,365.34 | 39,250 |
| Sep 4, 2024 | 51,400.00 | 51,800.00 | 50,000.00 | 51,000.00 | 50,864.00 | 67,464 |
| Sep 3, 2024 | 53,500.00 | 53,900.00 | 52,700.00 | 53,100.00 | 52,958.40 | 36,534 |
| Sep 2, 2024 | 55,100.00 | 55,400.00 | 53,400.00 | 53,400.00 | 53,257.60 | 32,428 |
| Aug 30, 2024 | 54,100.00 | 56,700.00 | 53,800.00 | 55,400.00 | 55,252.27 | 64,773 |
| Aug 29, 2024 | 54,500.00 | 56,000.00 | 53,800.00 | 54,000.00 | 53,856.00 | 39,479 |
| Aug 28, 2024 | 56,000.00 | 57,300.00 | 55,100.00 | 55,400.00 | 55,252.27 | 39,873 |
| Aug 27, 2024 | 55,500.00 | 56,800.00 | 55,000.00 | 56,400.00 | 56,249.60 | 28,080 |
| Aug 26, 2024 | 57,000.00 | 57,600.00 | 55,800.00 | 55,800.00 | 55,651.20 | 35,948 |
| Aug 23, 2024 | 57,500.00 | 57,800.00 | 56,000.00 | 56,500.00 | 56,349.34 | 50,882 |
| Aug 22, 2024 | 56,900.00 | 59,100.00 | 56,400.00 | 57,500.00 | 57,346.67 | 98,325 |
| Aug 21, 2024 | 55,400.00 | 56,600.00 | 53,600.00 | 56,600.00 | 56,449.07 | 68,406 |
| Aug 20, 2024 | 54,100.00 | 55,800.00 | 54,000.00 | 55,400.00 | 55,252.27 | 47,749 |
| Aug 19, 2024 | 53,300.00 | 54,900.00 | 53,000.00 | 54,400.00 | 54,254.93 | 55,527 |
| Aug 16, 2024 | 51,200.00 | 53,900.00 | 50,500.00 | 53,600.00 | 53,457.07 | 72,695 |
| Aug 14, 2024 | 48,900.00 | 52,000.00 | 48,900.00 | 50,900.00 | 50,764.27 | 87,083 |
| Aug 13, 2024 | 48,400.00 | 49,200.00 | 48,100.00 | 48,450.00 | 48,320.80 | 34,617 |
| Aug 12, 2024 | 48,700.00 | 49,800.00 | 47,950.00 | 48,450.00 | 48,320.80 | 63,332 |
| Aug 9, 2024 | 50,800.00 | 50,800.00 | 48,900.00 | 49,500.00 | 49,368.00 | 51,918 |
| Aug 8, 2024 | 48,350.00 | 50,000.00 | 47,650.00 | 49,800.00 | 49,667.20 | 27,553 |
| Aug 7, 2024 | 47,000.00 | 50,100.00 | 47,000.00 | 49,350.00 | 49,218.40 | 55,460 |
| Aug 6, 2024 | 46,200.00 | 49,550.00 | 46,050.00 | 48,100.00 | 47,971.73 | 143,677 |
| Aug 5, 2024 | 50,800.00 | 51,800.00 | 43,000.00 | 44,900.00 | 44,780.27 | 266,676 |
| Aug 2, 2024 | 55,000.00 | 55,300.00 | 52,100.00 | 52,600.00 | 52,459.73 | 100,079 |
| Aug 1, 2024 | 54,000.00 | 55,800.00 | 53,700.00 | 55,400.00 | 55,252.27 | 48,698 |
| Jul 31, 2024 | 54,900.00 | 55,000.00 | 52,800.00 | 54,000.00 | 53,856.00 | 95,070 |
| Jul 30, 2024 | 54,800.00 | 55,600.00 | 54,700.00 | 54,800.00 | 54,653.87 | 23,061 |
| Jul 29, 2024 | 55,300.00 | 55,900.00 | 54,600.00 | 55,300.00 | 55,152.54 | 34,779 |
| Jul 26, 2024 | 55,400.00 | 55,800.00 | 55,000.00 | 55,200.00 | 55,052.80 | 25,453 |
| Jul 25, 2024 | 55,400.00 | 56,100.00 | 54,800.00 | 54,900.00 | 54,753.60 | 62,377 |
| Jul 24, 2024 | 55,200.00 | 57,200.00 | 55,200.00 | 56,400.00 | 56,249.60 | 39,519 |
| Jul 23, 2024 | 56,000.00 | 56,800.00 | 55,100.00 | 56,000.00 | 55,850.67 | 33,565 |
| Jul 22, 2024 | 56,600.00 | 57,100.00 | 55,500.00 | 56,200.00 | 56,050.13 | 42,836 |
| Jul 19, 2024 | 57,400.00 | 57,700.00 | 56,000.00 | 57,100.00 | 56,947.73 | 47,883 |
| Jul 18, 2024 | 60,000.00 | 60,000.00 | 57,500.00 | 57,800.00 | 57,645.87 | 80,983 |
| Jul 17, 2024 | 58,000.00 | 60,500.00 | 58,000.00 | 59,500.00 | 59,341.34 | 97,623 |
| Jul 16, 2024 | 58,400.00 | 59,300.00 | 57,600.00 | 58,000.00 | 57,845.34 | 34,725 |
| Jul 15, 2024 | 55,800.00 | 59,200.00 | 55,500.00 | 59,000.00 | 58,842.67 | 150,923 |
| Jul 12, 2024 | 55,200.00 | 56,100.00 | 54,800.00 | 55,600.00 | 55,451.73 | 61,203 |
| Jul 11, 2024 | 55,300.00 | 55,800.00 | 54,600.00 | 55,500.00 | 55,352.00 | 73,826 |
| Jul 10, 2024 | 56,600.00 | 56,900.00 | 54,400.00 | 55,300.00 | 55,152.54 | 130,657 |
| Jul 9, 2024 | 56,000.00 | 57,000.00 | 55,800.00 | 57,000.00 | 56,848.00 | 47,887 |
| Jul 8, 2024 | 55,500.00 | 56,500.00 | 54,900.00 | 56,400.00 | 56,249.60 | 92,861 |
| Jul 5, 2024 | 56,700.00 | 57,900.00 | 55,800.00 | 56,100.00 | 55,950.40 | 82,807 |
| Jul 4, 2024 | 56,700.00 | 57,700.00 | 56,100.00 | 57,200.00 | 57,047.47 | 43,441 |
| Jul 3, 2024 | 56,100.00 | 58,300.00 | 55,900.00 | 56,900.00 | 56,748.27 | 69,704 |
| Jul 2, 2024 | 57,100.00 | 57,500.00 | 54,800.00 | 56,500.00 | 56,349.34 | 156,897 |
| Jul 1, 2024 | 59,400.00 | 60,400.00 | 57,100.00 | 57,900.00 | 57,745.60 | 56,410 |
| Jun 28, 2024 | 58,200.00 | 59,600.00 | 54,100.00 | 58,900.00 | 58,742.93 | 216,496 |
| Jun 27, 2024 | 62,000.00 | 62,300.00 | 60,700.00 | 61,600.00 | 61,435.73 | 91,567 |
| Jun 26, 2024 | 58,300.00 | 62,300.00 | 57,800.00 | 61,500.00 | 61,336.00 | 229,541 |
| Jun 25, 2024 | 58,000.00 | 58,500.00 | 56,400.00 | 57,600.00 | 57,446.40 | 68,089 |
| Jun 24, 2024 | 56,000.00 | 58,400.00 | 55,600.00 | 57,800.00 | 57,645.87 | 82,963 |
| Jun 21, 2024 | 55,300.00 | 56,000.00 | 55,000.00 | 56,000.00 | 55,850.67 | 86,985 |
| Jun 20, 2024 | 56,700.00 | 56,800.00 | 55,600.00 | 55,800.00 | 55,651.20 | 48,904 |
| Jun 19, 2024 | 56,900.00 | 57,200.00 | 56,000.00 | 56,600.00 | 56,449.07 | 70,161 |
| Jun 18, 2024 | 57,600.00 | 58,100.00 | 55,200.00 | 56,500.00 | 56,349.34 | 155,171 |
| Jun 17, 2024 | 58,100.00 | 58,600.00 | 57,300.00 | 57,500.00 | 57,346.67 | 45,279 |
| Jun 14, 2024 | 58,100.00 | 58,700.00 | 57,000.00 | 58,200.00 | 58,044.80 | 61,889 |
| Jun 13, 2024 | 58,300.00 | 59,700.00 | 58,100.00 | 58,300.00 | 58,144.54 | 73,734 |
| Jun 12, 2024 | 58,000.00 | 59,700.00 | 57,800.00 | 58,300.00 | 58,144.54 | 87,170 |
| Jun 11, 2024 | 57,300.00 | 58,400.00 | 56,400.00 | 57,600.00 | 57,446.40 | 58,953 |
| Jun 10, 2024 | 57,000.00 | 58,100.00 | 56,600.00 | 57,500.00 | 57,346.67 | 54,819 |
| Jun 7, 2024 | 58,600.00 | 59,300.00 | 57,000.00 | 57,400.00 | 57,246.93 | 82,267 |
| Jun 5, 2024 | 58,800.00 | 59,000.00 | 57,900.00 | 58,500.00 | 58,344.00 | 66,414 |
| Jun 4, 2024 | 59,500.00 | 60,100.00 | 58,800.00 | 58,800.00 | 58,643.20 | 54,838 |
| Jun 3, 2024 | 58,900.00 | 61,200.00 | 58,400.00 | 59,500.00 | 59,341.34 | 104,853 |
| May 31, 2024 | 62,500.00 | 63,600.00 | 58,500.00 | 58,900.00 | 58,742.93 | 235,222 |
| May 30, 2024 | 60,600.00 | 61,100.00 | 59,400.00 | 60,300.00 | 60,139.20 | 93,447 |
| May 29, 2024 | 65,700.00 | 66,300.00 | 60,400.00 | 60,600.00 | 60,438.40 | 285,554 |
| May 28, 2024 | 68,100.00 | 68,400.00 | 65,000.00 | 65,600.00 | 65,425.07 | 218,636 |
| May 27, 2024 | 68,500.00 | 69,500.00 | 67,300.00 | 68,200.00 | 68,018.13 | 166,378 |
| May 24, 2024 | 66,900.00 | 68,800.00 | 65,200.00 | 68,100.00 | 67,918.40 | 157,205 |
| May 23, 2024 | 67,000.00 | 68,200.00 | 66,200.00 | 67,100.00 | 66,921.07 | 122,933 |
| May 22, 2024 | 65,700.00 | 68,200.00 | 64,700.00 | 67,300.00 | 67,120.53 | 203,649 |
| May 21, 2024 | 64,800.00 | 66,600.00 | 63,900.00 | 65,500.00 | 65,325.34 | 151,948 |
| May 20, 2024 | 64,300.00 | 65,100.00 | 63,200.00 | 63,900.00 | 63,729.60 | 92,319 |
| May 17, 2024 | 64,300.00 | 65,200.00 | 63,300.00 | 63,800.00 | 63,629.87 | 92,083 |
| May 16, 2024 | 62,100.00 | 64,400.00 | 61,300.00 | 63,700.00 | 63,530.13 | 143,899 |
| May 14, 2024 | 63,200.00 | 63,900.00 | 62,300.00 | 63,200.00 | 63,031.47 | 68,377 |
| May 13, 2024 | 64,000.00 | 64,400.00 | 61,800.00 | 63,200.00 | 63,031.47 | 116,547 |
| May 10, 2024 | 65,400.00 | 65,400.00 | 63,200.00 | 64,000.00 | 63,829.34 | 74,332 |
| May 9, 2024 | 65,100.00 | 66,500.00 | 64,600.00 | 64,700.00 | 64,527.47 | 106,182 |
| May 8, 2024 | 65,500.00 | 65,500.00 | 63,700.00 | 64,800.00 | 64,627.20 | 73,968 |
| May 7, 2024 | 65,300.00 | 65,800.00 | 64,100.00 | 65,300.00 | 65,125.87 | 85,710 |
| May 3, 2024 | 65,100.00 | 66,700.00 | 64,200.00 | 65,000.00 | 64,826.67 | 155,892 |
| May 2, 2024 | 63,200.00 | 65,800.00 | 62,500.00 | 64,200.00 | 64,028.80 | 183,814 |