KSE - Delayed Quote KRW
HYUNDAI CORPORATION HOLDINGS Co., Ltd. (227840.KS)
12,620.00
-730.00
(-5.47%)
At close: June 13 at 3:30:15 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 13,440.00 | 13,450.00 | 12,560.00 | 12,620.00 | 12,620.00 | 131,818 |
| Jun 12, 2025 | 13,200.00 | 13,390.00 | 13,200.00 | 13,350.00 | 13,350.00 | 34,017 |
| Jun 11, 2025 | 12,850.00 | 13,190.00 | 12,840.00 | 13,190.00 | 13,190.00 | 47,601 |
| Jun 10, 2025 | 13,080.00 | 13,190.00 | 12,810.00 | 12,840.00 | 12,840.00 | 47,403 |
| Jun 9, 2025 | 12,740.00 | 13,280.00 | 12,650.00 | 13,070.00 | 13,070.00 | 100,499 |
| Jun 5, 2025 | 12,440.00 | 12,490.00 | 12,300.00 | 12,430.00 | 12,430.00 | 34,023 |
| Jun 4, 2025 | 12,130.00 | 12,670.00 | 12,010.00 | 12,440.00 | 12,440.00 | 78,396 |
| Jun 2, 2025 | 12,180.00 | 12,400.00 | 11,900.00 | 11,930.00 | 11,930.00 | 62,803 |
| May 30, 2025 | 12,200.00 | 12,550.00 | 12,000.00 | 12,180.00 | 12,180.00 | 92,320 |
| May 29, 2025 | 11,760.00 | 12,360.00 | 11,720.00 | 12,200.00 | 12,200.00 | 126,304 |
| May 28, 2025 | 11,590.00 | 11,800.00 | 11,560.00 | 11,720.00 | 11,720.00 | 41,158 |
| May 27, 2025 | 11,600.00 | 11,630.00 | 11,500.00 | 11,560.00 | 11,560.00 | 9,668 |
| May 26, 2025 | 11,520.00 | 11,670.00 | 11,470.00 | 11,560.00 | 11,560.00 | 19,886 |
| May 23, 2025 | 11,330.00 | 11,670.00 | 11,330.00 | 11,520.00 | 11,520.00 | 39,261 |
| May 22, 2025 | 11,350.00 | 11,380.00 | 11,260.00 | 11,330.00 | 11,330.00 | 11,557 |
| May 21, 2025 | 11,350.00 | 11,400.00 | 11,270.00 | 11,340.00 | 11,340.00 | 6,838 |
| May 20, 2025 | 11,190.00 | 11,470.00 | 11,070.00 | 11,330.00 | 11,330.00 | 35,126 |
| May 19, 2025 | 11,170.00 | 11,300.00 | 10,980.00 | 11,190.00 | 11,190.00 | 36,214 |
| May 16, 2025 | 11,450.00 | 11,460.00 | 11,130.00 | 11,150.00 | 11,150.00 | 20,982 |
| May 15, 2025 | 11,390.00 | 11,520.00 | 11,260.00 | 11,450.00 | 11,450.00 | 23,439 |
| May 14, 2025 | 11,340.00 | 11,510.00 | 11,270.00 | 11,390.00 | 11,390.00 | 28,349 |
| May 13, 2025 | 11,190.00 | 11,420.00 | 11,170.00 | 11,340.00 | 11,340.00 | 32,047 |
| May 12, 2025 | 10,940.00 | 11,250.00 | 10,940.00 | 11,190.00 | 11,190.00 | 27,164 |
| May 9, 2025 | 10,990.00 | 10,990.00 | 10,880.00 | 10,940.00 | 10,940.00 | 4,833 |
| May 8, 2025 | 11,150.00 | 11,150.00 | 10,340.00 | 10,990.00 | 10,990.00 | 13,888 |
| May 7, 2025 | 10,990.00 | 11,000.00 | 10,930.00 | 11,000.00 | 11,000.00 | 3,327 |
| May 2, 2025 | 11,080.00 | 11,080.00 | 10,960.00 | 10,990.00 | 10,990.00 | 3,206 |
| Apr 30, 2025 | 10,960.00 | 11,030.00 | 10,890.00 | 10,930.00 | 10,930.00 | 13,357 |
| Apr 29, 2025 | 10,850.00 | 10,960.00 | 10,850.00 | 10,950.00 | 10,950.00 | 5,530 |
| Apr 28, 2025 | 10,990.00 | 11,010.00 | 10,810.00 | 10,850.00 | 10,850.00 | 11,300 |
| Apr 25, 2025 | 11,090.00 | 11,090.00 | 10,900.00 | 10,990.00 | 10,990.00 | 9,722 |
| Apr 24, 2025 | 11,000.00 | 11,050.00 | 10,810.00 | 11,030.00 | 11,030.00 | 9,663 |
| Apr 23, 2025 | 10,950.00 | 11,010.00 | 10,920.00 | 10,980.00 | 10,980.00 | 10,453 |
| Apr 22, 2025 | 10,890.00 | 10,950.00 | 10,830.00 | 10,940.00 | 10,940.00 | 8,160 |
| Apr 21, 2025 | 10,870.00 | 10,920.00 | 10,830.00 | 10,890.00 | 10,890.00 | 6,350 |
| Apr 18, 2025 | 10,780.00 | 10,880.00 | 10,770.00 | 10,870.00 | 10,870.00 | 8,898 |
| Apr 17, 2025 | 10,970.00 | 10,970.00 | 10,770.00 | 10,780.00 | 10,780.00 | 21,999 |
| Apr 16, 2025 | 11,080.00 | 11,080.00 | 10,870.00 | 11,020.00 | 11,020.00 | 26,325 |
| Apr 15, 2025 | 11,120.00 | 11,240.00 | 10,560.00 | 11,180.00 | 11,180.00 | 38,904 |
| Apr 14, 2025 | 10,790.00 | 11,140.00 | 10,750.00 | 11,120.00 | 11,120.00 | 56,046 |
| Apr 11, 2025 | 10,570.00 | 10,800.00 | 10,560.00 | 10,740.00 | 10,740.00 | 37,319 |
| Apr 10, 2025 | 10,400.00 | 10,630.00 | 10,290.00 | 10,570.00 | 10,570.00 | 20,799 |
| Apr 9, 2025 | 10,420.00 | 10,420.00 | 10,230.00 | 10,240.00 | 10,240.00 | 16,362 |
| Apr 8, 2025 | 10,310.00 | 10,440.00 | 10,310.00 | 10,420.00 | 10,420.00 | 12,271 |
| Apr 7, 2025 | 10,450.00 | 10,450.00 | 10,250.00 | 10,300.00 | 10,300.00 | 8,012 |
| Apr 4, 2025 | 10,410.00 | 10,500.00 | 10,390.00 | 10,450.00 | 10,450.00 | 15,995 |
| Apr 3, 2025 | 10,440.00 | 10,460.00 | 10,360.00 | 10,410.00 | 10,410.00 | 9,426 |
| Apr 2, 2025 | 10,430.00 | 10,450.00 | 10,380.00 | 10,440.00 | 10,440.00 | 9,313 |
| Apr 1, 2025 | 10,380.00 | 10,440.00 | 10,350.00 | 10,380.00 | 10,380.00 | 10,183 |
| Mar 31, 2025 | 10,330.00 | 10,380.00 | 10,250.00 | 10,380.00 | 10,380.00 | 13,887 |
| Mar 28, 2025 | 10,420.00 | 10,450.00 | 10,330.00 | 10,330.00 | 10,330.00 | 16,028 |
| Mar 27, 2025 | 10,380.00 | 10,440.00 | 10,350.00 | 10,420.00 | 10,420.00 | 10,442 |
| Mar 26, 2025 | 10,420.00 | 10,440.00 | 10,380.00 | 10,380.00 | 10,380.00 | 7,826 |
| Mar 25, 2025 | 10,430.00 | 10,470.00 | 10,360.00 | 10,420.00 | 10,420.00 | 6,306 |
| Mar 24, 2025 | 10,400.00 | 10,470.00 | 10,400.00 | 10,430.00 | 10,430.00 | 5,009 |
| Mar 21, 2025 | 10,420.00 | 10,540.00 | 10,400.00 | 10,400.00 | 10,400.00 | 8,182 |
| Mar 20, 2025 | 10,460.00 | 10,470.00 | 10,410.00 | 10,410.00 | 10,410.00 | 4,355 |
| Mar 19, 2025 | 10,450.00 | 10,510.00 | 10,430.00 | 10,430.00 | 10,430.00 | 7,365 |
| Mar 18, 2025 | 10,380.00 | 10,470.00 | 10,350.00 | 10,450.00 | 10,450.00 | 10,680 |
| Mar 17, 2025 | 10,380.00 | 10,480.00 | 10,270.00 | 10,270.00 | 10,270.00 | 17,010 |
| Mar 14, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,380.00 | 10,380.00 | 11,379 |
| Mar 13, 2025 | 10,430.00 | 10,520.00 | 10,320.00 | 10,350.00 | 10,350.00 | 8,770 |
| Mar 12, 2025 | 10,380.00 | 10,540.00 | 10,380.00 | 10,380.00 | 10,380.00 | 7,758 |
| Mar 11, 2025 | 10,520.00 | 10,560.00 | 10,360.00 | 10,380.00 | 10,380.00 | 23,993 |
| Mar 10, 2025 | 10,660.00 | 10,660.00 | 10,500.00 | 10,530.00 | 10,530.00 | 12,782 |
| Mar 7, 2025 | 10,610.00 | 10,660.00 | 10,560.00 | 10,650.00 | 10,650.00 | 8,895 |
| Mar 6, 2025 | 10,600.00 | 10,670.00 | 10,550.00 | 10,600.00 | 10,600.00 | 13,284 |
| Mar 5, 2025 | 10,470.00 | 10,600.00 | 10,440.00 | 10,550.00 | 10,550.00 | 8,178 |
| Mar 4, 2025 | 10,550.00 | 10,550.00 | 9,900.00 | 10,470.00 | 10,470.00 | 20,749 |
| Feb 28, 2025 | 10,630.00 | 10,650.00 | 10,470.00 | 10,550.00 | 10,550.00 | 15,642 |
| Feb 27, 2025 | 10,690.00 | 10,690.00 | 10,540.00 | 10,630.00 | 10,630.00 | 14,877 |
| Feb 26, 2025 | 10,610.00 | 10,730.00 | 10,560.00 | 10,650.00 | 10,650.00 | 15,304 |
| Feb 25, 2025 | 10,520.00 | 10,630.00 | 10,470.00 | 10,610.00 | 10,610.00 | 21,804 |
| Feb 24, 2025 | 10,520.00 | 10,520.00 | 10,470.00 | 10,500.00 | 10,500.00 | 17,784 |
| Feb 21, 2025 | 10,460.00 | 10,520.00 | 10,430.00 | 10,520.00 | 10,520.00 | 4,096 |
| Feb 20, 2025 | 10,450.00 | 10,480.00 | 10,420.00 | 10,460.00 | 10,460.00 | 3,687 |
| Feb 19, 2025 | 10,470.00 | 10,520.00 | 10,350.00 | 10,450.00 | 10,450.00 | 13,678 |
| Feb 18, 2025 | 10,550.00 | 10,650.00 | 10,470.00 | 10,500.00 | 10,500.00 | 12,816 |
| Feb 17, 2025 | 10,520.00 | 10,680.00 | 10,430.00 | 10,570.00 | 10,570.00 | 24,794 |
| Feb 14, 2025 | 10,430.00 | 10,550.00 | 10,430.00 | 10,490.00 | 10,490.00 | 8,748 |
| Feb 13, 2025 | 10,320.00 | 10,500.00 | 10,320.00 | 10,430.00 | 10,430.00 | 16,809 |
| Feb 12, 2025 | 10,370.00 | 10,370.00 | 10,270.00 | 10,320.00 | 10,320.00 | 9,169 |
| Feb 11, 2025 | 10,320.00 | 10,380.00 | 10,280.00 | 10,370.00 | 10,370.00 | 2,443 |
| Feb 10, 2025 | 10,350.00 | 10,390.00 | 10,280.00 | 10,320.00 | 10,320.00 | 9,777 |
| Feb 7, 2025 | 10,370.00 | 10,440.00 | 10,300.00 | 10,310.00 | 10,310.00 | 8,599 |
| Feb 6, 2025 | 10,280.00 | 10,370.00 | 10,280.00 | 10,370.00 | 10,370.00 | 2,716 |
| Feb 5, 2025 | 10,270.00 | 10,310.00 | 10,240.00 | 10,280.00 | 10,280.00 | 3,444 |
| Feb 4, 2025 | 10,280.00 | 10,320.00 | 10,210.00 | 10,270.00 | 10,270.00 | 5,398 |
| Feb 3, 2025 | 10,260.00 | 10,280.00 | 10,160.00 | 10,200.00 | 10,200.00 | 7,233 |
| Jan 31, 2025 | 10,370.00 | 10,380.00 | 10,190.00 | 10,260.00 | 10,260.00 | 18,863 |
| Jan 24, 2025 | 10,330.00 | 10,380.00 | 10,290.00 | 10,370.00 | 10,370.00 | 2,516 |
| Jan 23, 2025 | 10,420.00 | 10,420.00 | 10,310.00 | 10,330.00 | 10,330.00 | 3,861 |
| Jan 22, 2025 | 10,340.00 | 10,380.00 | 10,260.00 | 10,380.00 | 10,380.00 | 5,482 |
| Jan 21, 2025 | 10,380.00 | 10,410.00 | 10,330.00 | 10,330.00 | 10,330.00 | 2,538 |
| Jan 20, 2025 | 10,430.00 | 10,440.00 | 10,330.00 | 10,380.00 | 10,380.00 | 2,353 |
| Jan 17, 2025 | 10,390.00 | 10,440.00 | 10,350.00 | 10,410.00 | 10,410.00 | 2,183 |
| Jan 16, 2025 | 10,480.00 | 10,480.00 | 10,350.00 | 10,390.00 | 10,390.00 | 3,163 |
| Jan 15, 2025 | 10,300.00 | 10,490.00 | 10,290.00 | 10,420.00 | 10,420.00 | 15,583 |
| Jan 14, 2025 | 10,190.00 | 10,480.00 | 10,170.00 | 10,290.00 | 10,290.00 | 5,905 |
| Jan 13, 2025 | 10,220.00 | 10,240.00 | 10,160.00 | 10,190.00 | 10,190.00 | 7,451 |
| Jan 10, 2025 | 10,260.00 | 10,290.00 | 10,180.00 | 10,220.00 | 10,220.00 | 10,138 |
| Jan 9, 2025 | 10,230.00 | 10,300.00 | 10,170.00 | 10,260.00 | 10,260.00 | 21,183 |
| Jan 8, 2025 | 10,240.00 | 10,340.00 | 10,220.00 | 10,220.00 | 10,220.00 | 9,482 |
| Jan 7, 2025 | 10,300.00 | 10,380.00 | 10,240.00 | 10,240.00 | 10,240.00 | 12,308 |
| Jan 6, 2025 | 10,410.00 | 10,410.00 | 10,260.00 | 10,300.00 | 10,300.00 | 6,079 |
| Jan 3, 2025 | 10,250.00 | 10,310.00 | 10,250.00 | 10,280.00 | 10,280.00 | 12,556 |
| Jan 2, 2025 | 10,300.00 | 10,400.00 | 10,210.00 | 10,240.00 | 10,240.00 | 11,486 |
| Dec 30, 2024 | 10,470.00 | 10,470.00 | 10,300.00 | 10,300.00 | 10,300.00 | 14,770 |
| Dec 27, 2024 | 500 Dividend | |||||
| Dec 27, 2024 | 10,300.00 | 10,610.00 | 10,300.00 | 10,330.00 | 10,330.00 | 32,307 |
| Dec 26, 2024 | 10,750.00 | 10,770.00 | 10,700.00 | 10,710.00 | 10,210.00 | 29,001 |
| Dec 24, 2024 | 10,700.00 | 10,750.00 | 10,680.00 | 10,710.00 | 10,210.00 | 10,560 |
| Dec 23, 2024 | 10,640.00 | 10,730.00 | 10,590.00 | 10,700.00 | 10,200.47 | 12,728 |
| Dec 20, 2024 | 10,700.00 | 10,730.00 | 10,540.00 | 10,640.00 | 10,143.27 | 13,614 |
| Dec 19, 2024 | 10,590.00 | 10,670.00 | 10,550.00 | 10,660.00 | 10,162.33 | 4,580 |
| Dec 18, 2024 | 10,640.00 | 10,670.00 | 10,570.00 | 10,630.00 | 10,133.73 | 5,175 |
| Dec 17, 2024 | 10,640.00 | 10,690.00 | 10,570.00 | 10,620.00 | 10,124.20 | 13,473 |
| Dec 16, 2024 | 10,660.00 | 10,660.00 | 10,520.00 | 10,560.00 | 10,067.00 | 24,572 |
| Dec 13, 2024 | 10,560.00 | 10,570.00 | 10,480.00 | 10,540.00 | 10,047.94 | 7,921 |
| Dec 12, 2024 | 10,490.00 | 10,560.00 | 10,470.00 | 10,520.00 | 10,028.87 | 21,102 |
| Dec 11, 2024 | 10,420.00 | 10,530.00 | 10,420.00 | 10,490.00 | 10,000.27 | 19,075 |
| Dec 10, 2024 | 10,250.00 | 10,490.00 | 10,250.00 | 10,420.00 | 9,933.54 | 16,752 |
| Dec 9, 2024 | 10,500.00 | 10,500.00 | 10,200.00 | 10,360.00 | 9,876.34 | 34,072 |
| Dec 6, 2024 | 10,500.00 | 10,550.00 | 10,310.00 | 10,510.00 | 10,019.34 | 28,853 |
| Dec 5, 2024 | 10,600.00 | 10,650.00 | 10,470.00 | 10,500.00 | 10,009.80 | 15,927 |
| Dec 4, 2024 | 10,620.00 | 10,620.00 | 10,480.00 | 10,600.00 | 10,105.14 | 13,078 |
| Dec 3, 2024 | 10,640.00 | 10,700.00 | 10,540.00 | 10,660.00 | 10,162.33 | 6,984 |
| Dec 2, 2024 | 10,690.00 | 10,700.00 | 10,530.00 | 10,640.00 | 10,143.27 | 11,483 |
| Nov 29, 2024 | 10,690.00 | 10,700.00 | 10,580.00 | 10,690.00 | 10,190.93 | 10,151 |
| Nov 28, 2024 | 10,670.00 | 10,700.00 | 10,640.00 | 10,690.00 | 10,190.93 | 5,670 |
| Nov 27, 2024 | 10,750.00 | 10,900.00 | 10,190.00 | 10,660.00 | 10,162.33 | 29,970 |
| Nov 26, 2024 | 10,720.00 | 10,740.00 | 10,620.00 | 10,730.00 | 10,229.07 | 6,068 |
| Nov 25, 2024 | 10,640.00 | 10,740.00 | 10,600.00 | 10,720.00 | 10,219.53 | 8,342 |
| Nov 22, 2024 | 10,650.00 | 10,700.00 | 10,530.00 | 10,640.00 | 10,143.27 | 6,966 |
| Nov 21, 2024 | 10,610.00 | 10,650.00 | 10,560.00 | 10,600.00 | 10,105.14 | 4,727 |
| Nov 20, 2024 | 10,530.00 | 10,590.00 | 10,490.00 | 10,560.00 | 10,067.00 | 5,693 |
| Nov 19, 2024 | 10,620.00 | 10,750.00 | 10,470.00 | 10,530.00 | 10,038.40 | 12,623 |
| Nov 18, 2024 | 10,530.00 | 10,680.00 | 10,530.00 | 10,620.00 | 10,124.20 | 18,800 |
| Nov 15, 2024 | 10,600.00 | 10,630.00 | 10,440.00 | 10,530.00 | 10,038.40 | 15,189 |
| Nov 14, 2024 | 10,690.00 | 10,690.00 | 10,430.00 | 10,590.00 | 10,095.60 | 17,724 |
| Nov 13, 2024 | 10,710.00 | 10,730.00 | 10,480.00 | 10,580.00 | 10,086.07 | 18,041 |
| Nov 12, 2024 | 10,720.00 | 10,720.00 | 10,500.00 | 10,710.00 | 10,210.00 | 14,216 |
| Nov 11, 2024 | 10,790.00 | 10,890.00 | 10,580.00 | 10,590.00 | 10,095.60 | 11,092 |
| Nov 8, 2024 | 10,940.00 | 10,940.00 | 10,740.00 | 10,790.00 | 10,286.27 | 8,697 |
| Nov 7, 2024 | 10,800.00 | 11,090.00 | 10,800.00 | 10,940.00 | 10,429.26 | 27,514 |
| Nov 6, 2024 | 10,620.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,295.80 | 8,042 |
| Nov 5, 2024 | 10,600.00 | 10,640.00 | 10,590.00 | 10,620.00 | 10,124.20 | 8,888 |
| Nov 4, 2024 | 10,580.00 | 10,650.00 | 10,550.00 | 10,600.00 | 10,105.14 | 4,424 |
| Nov 1, 2024 | 10,470.00 | 10,590.00 | 10,440.00 | 10,580.00 | 10,086.07 | 23,843 |
| Oct 31, 2024 | 10,530.00 | 10,550.00 | 10,410.00 | 10,470.00 | 9,981.20 | 12,264 |
| Oct 30, 2024 | 10,500.00 | 10,560.00 | 10,450.00 | 10,520.00 | 10,028.87 | 8,693 |
| Oct 29, 2024 | 10,570.00 | 10,570.00 | 10,430.00 | 10,500.00 | 10,009.80 | 17,744 |
| Oct 28, 2024 | 10,500.00 | 10,530.00 | 10,480.00 | 10,500.00 | 10,009.80 | 4,905 |
| Oct 25, 2024 | 10,410.00 | 10,540.00 | 10,410.00 | 10,500.00 | 10,009.80 | 13,800 |
| Oct 24, 2024 | 10,500.00 | 10,500.00 | 10,380.00 | 10,410.00 | 9,924.01 | 14,006 |
| Oct 23, 2024 | 10,560.00 | 10,640.00 | 10,450.00 | 10,500.00 | 10,009.80 | 8,033 |
| Oct 22, 2024 | 10,530.00 | 10,600.00 | 10,450.00 | 10,560.00 | 10,067.00 | 9,026 |
| Oct 21, 2024 | 10,580.00 | 10,650.00 | 10,480.00 | 10,530.00 | 10,038.40 | 6,042 |
| Oct 18, 2024 | 10,690.00 | 10,690.00 | 10,470.00 | 10,590.00 | 10,095.60 | 5,499 |
| Oct 17, 2024 | 10,610.00 | 10,700.00 | 10,530.00 | 10,620.00 | 10,124.20 | 1,943 |
| Oct 16, 2024 | 10,600.00 | 10,680.00 | 10,500.00 | 10,610.00 | 10,114.67 | 5,525 |
| Oct 15, 2024 | 10,650.00 | 10,660.00 | 10,570.00 | 10,610.00 | 10,114.67 | 1,696 |
| Oct 14, 2024 | 10,680.00 | 10,750.00 | 10,480.00 | 10,660.00 | 10,162.33 | 9,080 |
| Oct 11, 2024 | 10,640.00 | 10,710.00 | 10,630.00 | 10,650.00 | 10,152.80 | 1,770 |
| Oct 10, 2024 | 10,630.00 | 10,670.00 | 10,480.00 | 10,650.00 | 10,152.80 | 3,440 |
| Oct 8, 2024 | 10,500.00 | 10,640.00 | 10,420.00 | 10,640.00 | 10,143.27 | 6,284 |
| Oct 7, 2024 | 10,430.00 | 10,500.00 | 10,430.00 | 10,470.00 | 9,981.20 | 2,779 |
| Oct 4, 2024 | 10,400.00 | 10,440.00 | 10,330.00 | 10,440.00 | 9,952.61 | 7,817 |
| Oct 2, 2024 | 10,420.00 | 10,450.00 | 10,320.00 | 10,400.00 | 9,914.47 | 7,448 |
| Sep 30, 2024 | 10,550.00 | 10,560.00 | 10,410.00 | 10,420.00 | 9,933.54 | 4,729 |
| Sep 27, 2024 | 10,560.00 | 10,590.00 | 10,490.00 | 10,550.00 | 10,057.47 | 5,437 |
| Sep 26, 2024 | 10,550.00 | 10,570.00 | 10,470.00 | 10,560.00 | 10,067.00 | 3,601 |
| Sep 25, 2024 | 10,550.00 | 10,550.00 | 10,380.00 | 10,500.00 | 10,009.80 | 7,553 |
| Sep 24, 2024 | 10,650.00 | 10,650.00 | 10,390.00 | 10,470.00 | 9,981.20 | 27,188 |
| Sep 23, 2024 | 10,600.00 | 10,630.00 | 10,480.00 | 10,580.00 | 10,086.07 | 4,210 |
| Sep 20, 2024 | 10,540.00 | 10,630.00 | 10,480.00 | 10,630.00 | 10,133.73 | 3,983 |
| Sep 19, 2024 | 10,550.00 | 10,550.00 | 10,450.00 | 10,540.00 | 10,047.94 | 4,931 |
| Sep 13, 2024 | 10,500.00 | 10,550.00 | 10,460.00 | 10,500.00 | 10,009.80 | 1,778 |
| Sep 12, 2024 | 10,360.00 | 10,480.00 | 10,360.00 | 10,460.00 | 9,971.67 | 3,668 |
| Sep 11, 2024 | 10,450.00 | 10,450.00 | 10,350.00 | 10,440.00 | 9,952.61 | 5,917 |
| Sep 10, 2024 | 10,350.00 | 10,430.00 | 10,350.00 | 10,370.00 | 9,885.87 | 4,963 |
| Sep 9, 2024 | 10,200.00 | 10,410.00 | 10,200.00 | 10,400.00 | 9,914.47 | 43,024 |
| Sep 6, 2024 | 10,470.00 | 10,530.00 | 10,390.00 | 10,480.00 | 9,990.74 | 13,414 |
| Sep 5, 2024 | 10,570.00 | 10,630.00 | 10,420.00 | 10,570.00 | 10,076.54 | 10,690 |
| Sep 4, 2024 | 10,550.00 | 10,630.00 | 10,430.00 | 10,580.00 | 10,086.07 | 11,352 |
| Sep 3, 2024 | 10,640.00 | 10,790.00 | 10,550.00 | 10,760.00 | 10,257.67 | 5,162 |
| Sep 2, 2024 | 10,620.00 | 10,740.00 | 10,610.00 | 10,690.00 | 10,190.93 | 10,522 |
| Aug 30, 2024 | 10,740.00 | 10,760.00 | 10,660.00 | 10,740.00 | 10,238.60 | 2,693 |
| Aug 29, 2024 | 10,680.00 | 10,750.00 | 10,550.00 | 10,750.00 | 10,248.13 | 9,452 |
| Aug 28, 2024 | 10,790.00 | 10,790.00 | 10,560.00 | 10,690.00 | 10,190.93 | 19,676 |
| Aug 27, 2024 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,295.80 | 11,842 |
| Aug 26, 2024 | 10,860.00 | 10,890.00 | 10,710.00 | 10,710.00 | 10,210.00 | 6,054 |
| Aug 23, 2024 | 10,650.00 | 10,880.00 | 10,560.00 | 10,860.00 | 10,353.00 | 7,815 |
| Aug 22, 2024 | 10,700.00 | 10,750.00 | 10,590.00 | 10,650.00 | 10,152.80 | 6,974 |
| Aug 21, 2024 | 10,650.00 | 10,740.00 | 10,650.00 | 10,720.00 | 10,219.53 | 4,484 |
| Aug 20, 2024 | 10,640.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,152.80 | 6,828 |
| Aug 19, 2024 | 10,590.00 | 10,710.00 | 10,540.00 | 10,640.00 | 10,143.27 | 7,375 |
| Aug 16, 2024 | 10,700.00 | 10,700.00 | 10,370.00 | 10,600.00 | 10,105.14 | 8,398 |
| Aug 14, 2024 | 10,600.00 | 10,750.00 | 10,580.00 | 10,600.00 | 10,105.14 | 5,266 |
| Aug 13, 2024 | 10,620.00 | 10,620.00 | 10,540.00 | 10,600.00 | 10,105.14 | 3,337 |
| Aug 12, 2024 | 10,470.00 | 10,640.00 | 10,470.00 | 10,630.00 | 10,133.73 | 11,373 |
| Aug 9, 2024 | 10,550.00 | 10,600.00 | 10,430.00 | 10,470.00 | 9,981.20 | 11,150 |
| Aug 8, 2024 | 10,520.00 | 10,520.00 | 10,210.00 | 10,430.00 | 9,943.07 | 5,692 |
| Aug 7, 2024 | 10,470.00 | 10,500.00 | 10,350.00 | 10,450.00 | 9,962.14 | 12,418 |
| Aug 6, 2024 | 10,100.00 | 10,650.00 | 10,100.00 | 10,500.00 | 10,009.80 | 36,028 |
| Aug 5, 2024 | 10,750.00 | 10,870.00 | 10,200.00 | 10,560.00 | 10,067.00 | 34,831 |
| Aug 2, 2024 | 11,010.00 | 11,010.00 | 10,810.00 | 10,900.00 | 10,391.13 | 15,288 |
| Aug 1, 2024 | 11,100.00 | 11,100.00 | 11,000.00 | 11,050.00 | 10,534.13 | 7,545 |
| Jul 31, 2024 | 10,950.00 | 11,130.00 | 10,860.00 | 11,100.00 | 10,581.79 | 4,690 |
| Jul 30, 2024 | 11,010.00 | 11,060.00 | 10,950.00 | 10,960.00 | 10,448.33 | 4,166 |
| Jul 29, 2024 | 11,020.00 | 11,050.00 | 10,930.00 | 11,000.00 | 10,486.46 | 4,231 |
| Jul 26, 2024 | 10,970.00 | 11,050.00 | 10,970.00 | 11,020.00 | 10,505.53 | 2,978 |
| Jul 25, 2024 | 10,920.00 | 10,970.00 | 10,900.00 | 10,970.00 | 10,457.86 | 5,817 |
| Jul 24, 2024 | 11,000.00 | 11,100.00 | 10,900.00 | 10,920.00 | 10,410.20 | 10,149 |
| Jul 23, 2024 | 11,010.00 | 11,150.00 | 11,010.00 | 11,120.00 | 10,600.86 | 8,039 |
| Jul 22, 2024 | 11,070.00 | 11,140.00 | 11,050.00 | 11,120.00 | 10,600.86 | 3,821 |
| Jul 19, 2024 | 11,090.00 | 11,210.00 | 11,030.00 | 11,070.00 | 10,553.19 | 13,848 |
| Jul 18, 2024 | 11,180.00 | 11,180.00 | 11,070.00 | 11,090.00 | 10,572.26 | 6,735 |
| Jul 17, 2024 | 11,120.00 | 11,230.00 | 11,120.00 | 11,180.00 | 10,658.06 | 3,688 |
| Jul 16, 2024 | 11,090.00 | 11,210.00 | 11,090.00 | 11,150.00 | 10,629.46 | 8,876 |
| Jul 15, 2024 | 11,000.00 | 11,140.00 | 10,950.00 | 11,090.00 | 10,572.26 | 9,193 |
| Jul 12, 2024 | 11,050.00 | 11,050.00 | 10,950.00 | 11,000.00 | 10,486.46 | 1,968 |
| Jul 11, 2024 | 10,930.00 | 11,030.00 | 10,920.00 | 10,960.00 | 10,448.33 | 8,590 |
| Jul 10, 2024 | 10,880.00 | 10,990.00 | 10,860.00 | 10,930.00 | 10,419.73 | 4,403 |
| Jul 9, 2024 | 10,890.00 | 10,960.00 | 10,800.00 | 10,880.00 | 10,372.06 | 8,914 |
| Jul 8, 2024 | 10,820.00 | 10,990.00 | 10,780.00 | 10,890.00 | 10,381.60 | 8,503 |
| Jul 5, 2024 | 10,900.00 | 11,030.00 | 10,760.00 | 10,890.00 | 10,381.60 | 11,745 |
| Jul 4, 2024 | 10,830.00 | 10,900.00 | 10,750.00 | 10,900.00 | 10,391.13 | 6,439 |
| Jul 3, 2024 | 10,980.00 | 10,980.00 | 10,750.00 | 10,840.00 | 10,333.93 | 12,450 |
| Jul 2, 2024 | 11,000.00 | 11,000.00 | 10,870.00 | 10,970.00 | 10,457.86 | 4,766 |
| Jul 1, 2024 | 11,080.00 | 11,080.00 | 10,930.00 | 10,970.00 | 10,457.86 | 6,022 |
| Jun 28, 2024 | 10,990.00 | 11,010.00 | 10,940.00 | 11,000.00 | 10,486.46 | 3,322 |
| Jun 27, 2024 | 11,000.00 | 11,100.00 | 10,940.00 | 10,950.00 | 10,438.80 | 3,566 |
| Jun 26, 2024 | 11,030.00 | 11,130.00 | 10,950.00 | 11,110.00 | 10,591.33 | 4,787 |
| Jun 25, 2024 | 10,930.00 | 11,180.00 | 10,900.00 | 11,100.00 | 10,581.79 | 8,563 |
| Jun 24, 2024 | 11,150.00 | 11,150.00 | 10,910.00 | 10,980.00 | 10,467.39 | 15,155 |
| Jun 21, 2024 | 11,180.00 | 11,240.00 | 10,960.00 | 11,150.00 | 10,629.46 | 17,512 |
| Jun 20, 2024 | 11,220.00 | 11,220.00 | 11,120.00 | 11,180.00 | 10,658.06 | 3,156 |
| Jun 19, 2024 | 11,250.00 | 11,250.00 | 11,120.00 | 11,180.00 | 10,658.06 | 8,836 |
| Jun 18, 2024 | 11,150.00 | 11,260.00 | 11,100.00 | 11,220.00 | 10,696.19 | 11,034 |
| Jun 17, 2024 | 11,100.00 | 11,190.00 | 11,090.00 | 11,150.00 | 10,629.46 | 13,282 |
| Jun 14, 2024 | 11,100.00 | 11,200.00 | 11,050.00 | 11,100.00 | 10,581.79 | 7,606 |
| Jun 13, 2024 | 11,250.00 | 11,250.00 | 11,100.00 | 11,100.00 | 10,581.79 | 9,645 |