KOSDAQ - Delayed Quote KRW
TOP MATERIAL Co., Ltd (360070.KQ)
27,450.00
+1,550.00
+(5.98%)
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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 26,350.00 | 30,000.00 | 25,700.00 | 27,450.00 | 27,450.00 | 112,424 |
| Apr 30, 2025 | 26,250.00 | 26,350.00 | 25,450.00 | 25,900.00 | 25,900.00 | 16,565 |
| Apr 29, 2025 | 26,450.00 | 26,800.00 | 26,150.00 | 26,200.00 | 26,200.00 | 15,853 |
| Apr 28, 2025 | 27,000.00 | 27,300.00 | 26,200.00 | 26,250.00 | 26,250.00 | 21,376 |
| Apr 25, 2025 | 26,700.00 | 27,200.00 | 26,200.00 | 26,800.00 | 26,800.00 | 32,210 |
| Apr 24, 2025 | 26,450.00 | 26,600.00 | 25,800.00 | 26,050.00 | 26,050.00 | 22,055 |
| Apr 23, 2025 | 25,600.00 | 27,500.00 | 25,600.00 | 26,400.00 | 26,400.00 | 64,731 |
| Apr 22, 2025 | 24,900.00 | 25,450.00 | 24,800.00 | 25,200.00 | 25,200.00 | 19,238 |
| Apr 21, 2025 | 25,800.00 | 26,400.00 | 25,150.00 | 25,450.00 | 25,450.00 | 22,021 |
| Apr 18, 2025 | 25,150.00 | 25,500.00 | 24,500.00 | 25,300.00 | 25,300.00 | 9,928 |
| Apr 17, 2025 | 24,250.00 | 24,800.00 | 24,200.00 | 24,550.00 | 24,550.00 | 10,326 |
| Apr 16, 2025 | 25,450.00 | 25,950.00 | 24,500.00 | 24,500.00 | 24,500.00 | 16,869 |
| Apr 15, 2025 | 25,950.00 | 25,950.00 | 25,300.00 | 25,650.00 | 25,650.00 | 14,739 |
| Apr 14, 2025 | 25,350.00 | 26,050.00 | 25,250.00 | 25,750.00 | 25,750.00 | 15,525 |
| Apr 11, 2025 | 24,100.00 | 25,300.00 | 24,050.00 | 25,250.00 | 25,250.00 | 17,219 |
| Apr 10, 2025 | 24,750.00 | 25,100.00 | 24,050.00 | 25,100.00 | 25,100.00 | 23,566 |
| Apr 9, 2025 | 23,800.00 | 24,450.00 | 22,700.00 | 23,050.00 | 23,050.00 | 32,529 |
| Apr 8, 2025 | 24,100.00 | 24,800.00 | 24,100.00 | 24,100.00 | 24,100.00 | 21,080 |
| Apr 7, 2025 | 24,850.00 | 24,850.00 | 23,700.00 | 23,750.00 | 23,750.00 | 35,380 |
| Apr 4, 2025 | 23,500.00 | 25,850.00 | 23,500.00 | 25,450.00 | 25,450.00 | 34,563 |
| Apr 3, 2025 | 23,800.00 | 24,950.00 | 23,750.00 | 24,300.00 | 24,300.00 | 17,245 |
| Apr 2, 2025 | 25,400.00 | 26,000.00 | 24,400.00 | 24,600.00 | 24,600.00 | 30,110 |
| Apr 1, 2025 | 25,550.00 | 26,300.00 | 25,350.00 | 25,600.00 | 25,600.00 | 25,524 |
| Mar 31, 2025 | 26,500.00 | 26,950.00 | 25,300.00 | 25,450.00 | 25,450.00 | 33,402 |
| Mar 28, 2025 | 28,300.00 | 28,900.00 | 26,850.00 | 27,050.00 | 27,050.00 | 43,296 |
| Mar 27, 2025 | 30,100.00 | 30,650.00 | 28,100.00 | 28,300.00 | 28,300.00 | 72,996 |
| Mar 26, 2025 | 30,550.00 | 31,250.00 | 30,050.00 | 30,650.00 | 30,650.00 | 31,941 |
| Mar 25, 2025 | 31,500.00 | 32,000.00 | 30,250.00 | 30,500.00 | 30,500.00 | 44,159 |
| Mar 24, 2025 | 31,700.00 | 32,250.00 | 30,650.00 | 31,500.00 | 31,500.00 | 36,724 |
| Mar 21, 2025 | 33,050.00 | 33,450.00 | 31,300.00 | 31,300.00 | 31,300.00 | 58,619 |
| Mar 20, 2025 | 33,650.00 | 33,700.00 | 32,950.00 | 33,050.00 | 33,050.00 | 54,370 |
| Mar 19, 2025 | 32,050.00 | 33,150.00 | 31,900.00 | 32,950.00 | 32,950.00 | 55,440 |
| Mar 18, 2025 | 31,050.00 | 32,850.00 | 30,800.00 | 32,300.00 | 32,300.00 | 92,504 |
| Mar 17, 2025 | 30,600.00 | 31,250.00 | 30,500.00 | 30,600.00 | 30,600.00 | 34,366 |
| Mar 14, 2025 | 30,300.00 | 31,100.00 | 30,250.00 | 30,600.00 | 30,600.00 | 39,088 |
| Mar 13, 2025 | 31,750.00 | 32,050.00 | 30,100.00 | 30,100.00 | 30,100.00 | 57,863 |
| Mar 12, 2025 | 30,800.00 | 31,750.00 | 30,550.00 | 31,350.00 | 31,350.00 | 50,647 |
| Mar 11, 2025 | 31,500.00 | 31,500.00 | 30,100.00 | 30,550.00 | 30,550.00 | 87,036 |
| Mar 10, 2025 | 32,500.00 | 33,200.00 | 31,800.00 | 32,350.00 | 32,350.00 | 54,354 |
| Mar 7, 2025 | 31,700.00 | 35,150.00 | 31,700.00 | 32,800.00 | 32,800.00 | 208,858 |
| Mar 6, 2025 | 32,700.00 | 34,000.00 | 32,250.00 | 32,250.00 | 32,250.00 | 93,175 |
| Mar 5, 2025 | 33,300.00 | 33,900.00 | 32,150.00 | 32,600.00 | 32,600.00 | 75,981 |
| Mar 4, 2025 | 32,050.00 | 34,400.00 | 31,500.00 | 33,600.00 | 33,600.00 | 83,521 |
| Feb 28, 2025 | 34,100.00 | 34,300.00 | 32,750.00 | 32,950.00 | 32,950.00 | 112,328 |
| Feb 27, 2025 | 35,050.00 | 36,100.00 | 34,200.00 | 35,200.00 | 35,200.00 | 161,491 |
| Feb 26, 2025 | 33,800.00 | 35,000.00 | 33,100.00 | 34,500.00 | 34,500.00 | 122,264 |
| Feb 25, 2025 | 35,750.00 | 36,100.00 | 34,450.00 | 34,800.00 | 34,800.00 | 113,897 |
| Feb 24, 2025 | 35,150.00 | 35,750.00 | 34,200.00 | 35,750.00 | 35,750.00 | 153,589 |
| Feb 21, 2025 | 36,950.00 | 37,900.00 | 35,950.00 | 36,000.00 | 36,000.00 | 204,553 |
| Feb 20, 2025 | 38,800.00 | 38,800.00 | 35,850.00 | 36,600.00 | 36,600.00 | 261,637 |
| Feb 19, 2025 | 36,050.00 | 46,400.00 | 35,150.00 | 39,700.00 | 39,700.00 | 1,954,482 |
| Feb 18, 2025 | 34,000.00 | 36,850.00 | 33,000.00 | 35,700.00 | 35,700.00 | 867,673 |
| Feb 17, 2025 | 25,250.00 | 32,300.00 | 24,900.00 | 32,300.00 | 32,300.00 | 584,128 |
| Feb 14, 2025 | 25,000.00 | 25,100.00 | 24,150.00 | 24,850.00 | 24,850.00 | 27,569 |
| Feb 13, 2025 | 23,650.00 | 25,050.00 | 23,650.00 | 25,000.00 | 25,000.00 | 38,885 |
| Feb 12, 2025 | 24,400.00 | 24,400.00 | 23,550.00 | 23,600.00 | 23,600.00 | 27,177 |
| Feb 11, 2025 | 23,900.00 | 24,750.00 | 23,750.00 | 24,050.00 | 24,050.00 | 20,571 |
| Feb 10, 2025 | 24,050.00 | 24,350.00 | 23,000.00 | 24,100.00 | 24,100.00 | 32,577 |
| Feb 7, 2025 | 24,650.00 | 25,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 33,286 |
| Feb 6, 2025 | 25,300.00 | 25,650.00 | 24,650.00 | 24,800.00 | 24,800.00 | 37,006 |
| Feb 5, 2025 | 25,300.00 | 25,900.00 | 25,300.00 | 25,300.00 | 25,300.00 | 18,015 |
| Feb 4, 2025 | 25,000.00 | 25,550.00 | 24,950.00 | 25,300.00 | 25,300.00 | 21,977 |
| Feb 3, 2025 | 25,600.00 | 26,300.00 | 24,550.00 | 24,800.00 | 24,800.00 | 52,168 |
| Jan 31, 2025 | 27,600.00 | 27,600.00 | 26,550.00 | 26,600.00 | 26,600.00 | 29,119 |
| Jan 24, 2025 | 27,500.00 | 27,800.00 | 27,300.00 | 27,600.00 | 27,600.00 | 12,543 |
| Jan 23, 2025 | 28,050.00 | 28,100.00 | 27,300.00 | 27,450.00 | 27,450.00 | 21,416 |
| Jan 22, 2025 | 28,150.00 | 28,550.00 | 27,850.00 | 28,050.00 | 28,050.00 | 22,783 |
| Jan 21, 2025 | 29,200.00 | 29,500.00 | 28,050.00 | 28,050.00 | 28,050.00 | 47,795 |
| Jan 20, 2025 | 28,900.00 | 30,400.00 | 28,900.00 | 29,700.00 | 29,700.00 | 39,541 |
| Jan 17, 2025 | 29,050.00 | 29,650.00 | 28,800.00 | 28,800.00 | 28,800.00 | 23,434 |
| Jan 16, 2025 | 29,150.00 | 29,800.00 | 29,000.00 | 29,300.00 | 29,300.00 | 16,159 |
| Jan 15, 2025 | 29,600.00 | 29,600.00 | 28,400.00 | 28,850.00 | 28,850.00 | 19,604 |
| Jan 14, 2025 | 28,150.00 | 29,700.00 | 28,150.00 | 29,250.00 | 29,250.00 | 23,393 |
| Jan 13, 2025 | 28,200.00 | 29,250.00 | 28,200.00 | 28,400.00 | 28,400.00 | 23,126 |
| Jan 10, 2025 | 29,800.00 | 30,300.00 | 28,800.00 | 28,800.00 | 28,800.00 | 32,621 |
| Jan 9, 2025 | 28,950.00 | 30,000.00 | 28,250.00 | 29,450.00 | 29,450.00 | 50,358 |
| Jan 8, 2025 | 28,750.00 | 29,200.00 | 28,550.00 | 28,950.00 | 28,950.00 | 24,267 |
| Jan 7, 2025 | 29,800.00 | 30,150.00 | 28,900.00 | 29,000.00 | 29,000.00 | 51,013 |
| Jan 6, 2025 | 28,400.00 | 31,250.00 | 28,250.00 | 30,500.00 | 30,500.00 | 99,121 |
| Jan 3, 2025 | 26,900.00 | 28,600.00 | 26,800.00 | 28,350.00 | 28,350.00 | 30,944 |
| Jan 2, 2025 | 25,950.00 | 27,050.00 | 25,850.00 | 26,900.00 | 26,900.00 | 13,047 |
| Dec 30, 2024 | 25,650.00 | 26,850.00 | 25,150.00 | 26,150.00 | 26,150.00 | 14,456 |
| Dec 27, 2024 | 26,750.00 | 26,850.00 | 25,550.00 | 26,000.00 | 26,000.00 | 19,346 |
| Dec 26, 2024 | 27,350.00 | 27,700.00 | 26,050.00 | 26,500.00 | 26,500.00 | 24,421 |
| Dec 24, 2024 | 27,500.00 | 28,550.00 | 27,050.00 | 27,050.00 | 27,050.00 | 14,081 |
| Dec 23, 2024 | 27,000.00 | 27,850.00 | 26,550.00 | 27,500.00 | 27,500.00 | 18,889 |
| Dec 20, 2024 | 27,350.00 | 27,750.00 | 26,200.00 | 26,450.00 | 26,450.00 | 30,527 |
| Dec 19, 2024 | 27,250.00 | 27,750.00 | 26,700.00 | 27,750.00 | 27,750.00 | 19,514 |
| Dec 18, 2024 | 27,250.00 | 28,350.00 | 27,200.00 | 27,850.00 | 27,850.00 | 28,168 |
| Dec 17, 2024 | 29,900.00 | 29,900.00 | 27,150.00 | 27,150.00 | 27,150.00 | 46,200 |
| Dec 16, 2024 | 29,600.00 | 30,450.00 | 29,400.00 | 29,450.00 | 29,450.00 | 38,113 |
| Dec 13, 2024 | 29,400.00 | 31,700.00 | 27,650.00 | 29,500.00 | 29,500.00 | 217,162 |
| Dec 12, 2024 | 27,900.00 | 27,900.00 | 25,850.00 | 26,950.00 | 26,950.00 | 178,912 |
| Dec 11, 2024 | 25,900.00 | 27,900.00 | 25,900.00 | 27,700.00 | 27,700.00 | 31,278 |
| Dec 10, 2024 | 24,750.00 | 26,200.00 | 24,750.00 | 26,150.00 | 26,150.00 | 32,258 |
| Dec 9, 2024 | 26,700.00 | 26,700.00 | 24,850.00 | 24,850.00 | 24,850.00 | 40,932 |
| Dec 6, 2024 | 26,850.00 | 27,500.00 | 25,900.00 | 26,900.00 | 26,900.00 | 32,851 |
| Dec 5, 2024 | 27,350.00 | 27,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 23,218 |
| Dec 4, 2024 | 27,600.00 | 28,550.00 | 27,200.00 | 27,350.00 | 27,350.00 | 36,622 |
| Dec 3, 2024 | 28,400.00 | 29,250.00 | 28,400.00 | 28,700.00 | 28,700.00 | 25,580 |
| Dec 2, 2024 | 28,900.00 | 29,550.00 | 28,750.00 | 28,750.00 | 28,750.00 | 21,628 |
| Nov 29, 2024 | 30,100.00 | 30,200.00 | 28,850.00 | 28,900.00 | 28,900.00 | 28,939 |
| Nov 28, 2024 | 30,550.00 | 30,800.00 | 30,000.00 | 30,200.00 | 30,200.00 | 12,583 |
| Nov 27, 2024 | 31,200.00 | 31,600.00 | 30,050.00 | 30,250.00 | 30,250.00 | 17,751 |
| Nov 26, 2024 | 31,450.00 | 32,150.00 | 30,450.00 | 30,900.00 | 30,900.00 | 20,607 |
| Nov 25, 2024 | 30,950.00 | 32,200.00 | 30,950.00 | 31,750.00 | 31,750.00 | 25,125 |
| Nov 22, 2024 | 31,150.00 | 32,100.00 | 31,000.00 | 31,100.00 | 31,100.00 | 20,216 |
| Nov 21, 2024 | 30,250.00 | 31,550.00 | 30,000.00 | 31,150.00 | 31,150.00 | 41,458 |
| Nov 20, 2024 | 30,850.00 | 34,500.00 | 29,800.00 | 30,550.00 | 30,550.00 | 135,495 |
| Nov 19, 2024 | 30,000.00 | 30,600.00 | 28,500.00 | 30,500.00 | 30,500.00 | 43,015 |
| Nov 18, 2024 | 29,250.00 | 30,850.00 | 29,250.00 | 30,250.00 | 30,250.00 | 37,418 |
| Nov 15, 2024 | 29,900.00 | 30,950.00 | 28,500.00 | 30,000.00 | 30,000.00 | 51,234 |
| Nov 14, 2024 | 30,000.00 | 32,300.00 | 30,000.00 | 31,250.00 | 31,250.00 | 50,833 |
| Nov 13, 2024 | 30,650.00 | 31,500.00 | 29,800.00 | 30,000.00 | 30,000.00 | 39,175 |
| Nov 12, 2024 | 33,050.00 | 33,750.00 | 30,750.00 | 31,450.00 | 31,450.00 | 44,848 |
| Nov 11, 2024 | 34,200.00 | 35,000.00 | 33,050.00 | 33,050.00 | 33,050.00 | 32,684 |
| Nov 8, 2024 | 35,850.00 | 36,700.00 | 34,500.00 | 34,500.00 | 34,500.00 | 20,605 |
| Nov 7, 2024 | 35,600.00 | 35,900.00 | 34,050.00 | 35,200.00 | 35,200.00 | 28,249 |
| Nov 6, 2024 | 38,300.00 | 38,300.00 | 35,200.00 | 35,450.00 | 35,450.00 | 26,999 |
| Nov 5, 2024 | 37,700.00 | 39,000.00 | 36,450.00 | 37,450.00 | 37,450.00 | 29,655 |
| Nov 4, 2024 | 34,550.00 | 38,000.00 | 34,550.00 | 38,000.00 | 38,000.00 | 55,057 |
| Nov 1, 2024 | 34,800.00 | 35,000.00 | 34,500.00 | 34,700.00 | 34,700.00 | 8,947 |
| Oct 31, 2024 | 34,950.00 | 35,700.00 | 34,250.00 | 35,400.00 | 35,400.00 | 20,416 |
| Oct 30, 2024 | 34,650.00 | 36,050.00 | 34,600.00 | 35,450.00 | 35,450.00 | 22,156 |
| Oct 29, 2024 | 34,800.00 | 35,300.00 | 34,350.00 | 35,000.00 | 35,000.00 | 16,205 |
| Oct 28, 2024 | 33,250.00 | 35,250.00 | 33,250.00 | 35,150.00 | 35,150.00 | 23,536 |
| Oct 25, 2024 | 34,000.00 | 34,600.00 | 33,250.00 | 33,550.00 | 33,550.00 | 17,905 |
| Oct 24, 2024 | 34,650.00 | 35,000.00 | 33,300.00 | 33,350.00 | 33,350.00 | 23,007 |
| Oct 23, 2024 | 33,300.00 | 35,350.00 | 33,300.00 | 34,650.00 | 34,650.00 | 29,517 |
| Oct 22, 2024 | 35,450.00 | 35,450.00 | 33,550.00 | 33,650.00 | 33,650.00 | 41,660 |
| Oct 21, 2024 | 34,950.00 | 36,200.00 | 34,950.00 | 35,450.00 | 35,450.00 | 17,798 |
| Oct 18, 2024 | 36,300.00 | 36,950.00 | 35,300.00 | 35,700.00 | 35,700.00 | 31,495 |
| Oct 17, 2024 | 37,450.00 | 37,950.00 | 37,000.00 | 37,000.00 | 37,000.00 | 18,848 |
| Oct 16, 2024 | 38,350.00 | 38,450.00 | 37,600.00 | 37,700.00 | 37,700.00 | 16,009 |
| Oct 15, 2024 | 39,050.00 | 39,750.00 | 38,000.00 | 38,150.00 | 38,150.00 | 24,771 |
| Oct 14, 2024 | 39,050.00 | 39,600.00 | 38,800.00 | 39,050.00 | 39,050.00 | 20,202 |
| Oct 11, 2024 | 40,500.00 | 41,000.00 | 39,300.00 | 39,400.00 | 39,400.00 | 30,716 |
| Oct 10, 2024 | 42,600.00 | 42,900.00 | 40,550.00 | 40,550.00 | 40,550.00 | 42,302 |
| Oct 8, 2024 | 41,250.00 | 45,300.00 | 40,700.00 | 42,000.00 | 42,000.00 | 86,936 |
| Oct 7, 2024 | 39,700.00 | 42,500.00 | 39,700.00 | 41,900.00 | 41,900.00 | 63,676 |
| Oct 4, 2024 | 40,050.00 | 40,800.00 | 39,400.00 | 39,550.00 | 39,550.00 | 24,429 |
| Oct 2, 2024 | 39,500.00 | 41,850.00 | 39,500.00 | 40,050.00 | 40,050.00 | 41,356 |
| Sep 30, 2024 | 40,850.00 | 41,900.00 | 39,950.00 | 40,350.00 | 40,350.00 | 25,758 |
| Sep 27, 2024 | 40,500.00 | 40,850.00 | 40,000.00 | 40,150.00 | 40,150.00 | 17,370 |
| Sep 26, 2024 | 39,900.00 | 40,900.00 | 39,750.00 | 40,850.00 | 40,850.00 | 24,217 |
| Sep 25, 2024 | 40,350.00 | 40,900.00 | 38,800.00 | 39,900.00 | 39,900.00 | 40,816 |
| Sep 24, 2024 | 38,600.00 | 40,450.00 | 38,600.00 | 39,600.00 | 39,600.00 | 30,096 |
| Sep 23, 2024 | 37,000.00 | 39,500.00 | 36,500.00 | 38,450.00 | 38,450.00 | 27,375 |
| Sep 20, 2024 | 38,200.00 | 38,200.00 | 36,900.00 | 36,900.00 | 36,900.00 | 21,987 |
| Sep 19, 2024 | 37,250.00 | 37,400.00 | 35,200.00 | 36,750.00 | 36,750.00 | 14,568 |
| Sep 13, 2024 | 38,150.00 | 38,150.00 | 36,400.00 | 36,550.00 | 36,550.00 | 24,351 |
| Sep 12, 2024 | 36,250.00 | 37,850.00 | 36,250.00 | 37,050.00 | 37,050.00 | 30,707 |
| Sep 11, 2024 | 35,250.00 | 36,700.00 | 34,600.00 | 36,000.00 | 36,000.00 | 51,574 |
| Sep 10, 2024 | 36,500.00 | 37,600.00 | 35,150.00 | 35,200.00 | 35,200.00 | 33,652 |
| Sep 9, 2024 | 35,500.00 | 37,100.00 | 35,300.00 | 36,500.00 | 36,500.00 | 20,844 |
| Sep 6, 2024 | 37,600.00 | 38,400.00 | 36,250.00 | 36,450.00 | 36,450.00 | 28,129 |
| Sep 5, 2024 | 39,350.00 | 40,100.00 | 37,500.00 | 37,650.00 | 37,650.00 | 53,230 |
| Sep 4, 2024 | 40,100.00 | 40,250.00 | 39,200.00 | 39,250.00 | 39,250.00 | 35,146 |
| Sep 3, 2024 | 42,000.00 | 44,200.00 | 40,850.00 | 40,850.00 | 40,850.00 | 43,203 |
| Sep 2, 2024 | 40,150.00 | 42,850.00 | 39,400.00 | 42,250.00 | 42,250.00 | 63,695 |
| Aug 30, 2024 | 40,350.00 | 41,300.00 | 39,500.00 | 40,100.00 | 40,100.00 | 35,890 |
| Aug 29, 2024 | 40,000.00 | 41,450.00 | 40,000.00 | 40,050.00 | 40,050.00 | 40,756 |
| Aug 28, 2024 | 40,950.00 | 41,450.00 | 40,050.00 | 41,000.00 | 41,000.00 | 23,547 |
| Aug 27, 2024 | 41,900.00 | 43,000.00 | 40,550.00 | 40,850.00 | 40,850.00 | 48,637 |
| Aug 26, 2024 | 42,500.00 | 43,600.00 | 40,700.00 | 40,950.00 | 40,950.00 | 32,455 |
| Aug 23, 2024 | 43,200.00 | 44,150.00 | 42,300.00 | 42,500.00 | 42,500.00 | 20,316 |
| Aug 22, 2024 | 44,300.00 | 45,100.00 | 43,400.00 | 43,800.00 | 43,800.00 | 41,862 |
| Aug 21, 2024 | 43,500.00 | 45,400.00 | 42,950.00 | 44,850.00 | 44,850.00 | 70,616 |
| Aug 20, 2024 | 40,600.00 | 45,500.00 | 40,600.00 | 44,500.00 | 44,500.00 | 130,110 |
| Aug 19, 2024 | 41,700.00 | 42,750.00 | 40,250.00 | 40,300.00 | 40,300.00 | 29,999 |
| Aug 16, 2024 | 42,600.00 | 43,200.00 | 41,300.00 | 41,700.00 | 41,700.00 | 35,541 |
| Aug 14, 2024 | 41,300.00 | 42,500.00 | 41,100.00 | 42,200.00 | 42,200.00 | 36,719 |
| Aug 13, 2024 | 39,800.00 | 46,000.00 | 38,900.00 | 40,500.00 | 40,500.00 | 194,370 |
| Aug 12, 2024 | 38,800.00 | 40,550.00 | 38,450.00 | 40,000.00 | 40,000.00 | 23,624 |
| Aug 9, 2024 | 37,000.00 | 39,150.00 | 37,000.00 | 39,000.00 | 39,000.00 | 33,635 |
| Aug 8, 2024 | 36,550.00 | 37,450.00 | 36,050.00 | 36,650.00 | 36,650.00 | 23,767 |
| Aug 7, 2024 | 37,350.00 | 39,450.00 | 37,250.00 | 37,500.00 | 37,500.00 | 31,052 |
| Aug 6, 2024 | 34,400.00 | 38,500.00 | 34,400.00 | 37,650.00 | 37,650.00 | 82,639 |
| Aug 5, 2024 | 39,600.00 | 39,850.00 | 33,750.00 | 34,400.00 | 34,400.00 | 112,275 |
| Aug 2, 2024 | 43,500.00 | 43,500.00 | 40,350.00 | 40,450.00 | 40,450.00 | 41,695 |
| Aug 1, 2024 | 42,200.00 | 44,050.00 | 42,200.00 | 44,050.00 | 44,050.00 | 27,199 |
| Jul 31, 2024 | 41,050.00 | 42,900.00 | 40,450.00 | 42,500.00 | 42,500.00 | 28,310 |
| Jul 30, 2024 | 41,850.00 | 43,750.00 | 41,050.00 | 41,050.00 | 41,050.00 | 36,013 |
| Jul 29, 2024 | 40,700.00 | 42,700.00 | 40,350.00 | 42,250.00 | 42,250.00 | 32,657 |
| Jul 26, 2024 | 40,950.00 | 41,900.00 | 40,400.00 | 40,500.00 | 40,500.00 | 23,961 |
| Jul 25, 2024 | 41,700.00 | 42,100.00 | 40,000.00 | 41,050.00 | 41,050.00 | 31,518 |
| Jul 24, 2024 | 40,300.00 | 42,750.00 | 40,300.00 | 42,100.00 | 42,100.00 | 45,001 |
| Jul 23, 2024 | 43,350.00 | 44,350.00 | 40,450.00 | 40,950.00 | 40,950.00 | 110,957 |
| Jul 22, 2024 | 48,000.00 | 48,000.00 | 43,300.00 | 43,300.00 | 43,300.00 | 92,479 |
| Jul 19, 2024 | 47,000.00 | 49,050.00 | 47,000.00 | 48,000.00 | 48,000.00 | 34,549 |
| Jul 18, 2024 | 47,050.00 | 48,500.00 | 46,400.00 | 47,300.00 | 47,300.00 | 39,579 |
| Jul 17, 2024 | 48,600.00 | 49,200.00 | 47,500.00 | 47,700.00 | 47,700.00 | 44,953 |
| Jul 16, 2024 | 49,150.00 | 49,300.00 | 48,350.00 | 48,750.00 | 48,750.00 | 27,195 |
| Jul 15, 2024 | 50,200.00 | 50,200.00 | 48,800.00 | 49,150.00 | 49,150.00 | 40,214 |
| Jul 12, 2024 | 50,700.00 | 50,900.00 | 47,850.00 | 49,950.00 | 49,950.00 | 52,224 |
| Jul 11, 2024 | 50,500.00 | 51,700.00 | 50,300.00 | 51,300.00 | 51,300.00 | 42,793 |
| Jul 10, 2024 | 51,200.00 | 51,200.00 | 50,000.00 | 50,300.00 | 50,300.00 | 31,589 |
| Jul 9, 2024 | 50,300.00 | 51,000.00 | 49,900.00 | 50,900.00 | 50,900.00 | 49,357 |
| Jul 8, 2024 | 49,850.00 | 51,100.00 | 49,300.00 | 50,500.00 | 50,500.00 | 63,725 |
| Jul 5, 2024 | 53,200.00 | 53,700.00 | 50,200.00 | 50,300.00 | 50,300.00 | 144,304 |
| Jul 4, 2024 | 56,300.00 | 57,400.00 | 53,100.00 | 53,100.00 | 53,100.00 | 153,492 |
| Jul 3, 2024 | 56,000.00 | 58,300.00 | 53,800.00 | 54,400.00 | 54,400.00 | 335,898 |
| Jul 2, 2024 | 50,000.00 | 57,200.00 | 49,350.00 | 54,300.00 | 54,300.00 | 536,182 |
| Jul 1, 2024 | 48,250.00 | 48,950.00 | 47,600.00 | 48,900.00 | 48,900.00 | 48,664 |
| Jun 28, 2024 | 48,400.00 | 49,550.00 | 47,750.00 | 48,350.00 | 48,350.00 | 51,616 |
| Jun 27, 2024 | 48,800.00 | 51,500.00 | 48,250.00 | 48,350.00 | 48,350.00 | 114,394 |
| Jun 26, 2024 | 49,600.00 | 50,200.00 | 48,600.00 | 48,700.00 | 48,700.00 | 61,411 |
| Jun 25, 2024 | 49,050.00 | 50,700.00 | 49,050.00 | 49,600.00 | 49,600.00 | 46,285 |
| Jun 24, 2024 | 53,000.00 | 53,100.00 | 50,000.00 | 50,100.00 | 50,100.00 | 52,671 |
| Jun 21, 2024 | 50,800.00 | 54,000.00 | 50,800.00 | 52,700.00 | 52,700.00 | 44,444 |
| Jun 20, 2024 | 52,400.00 | 53,700.00 | 51,400.00 | 51,500.00 | 51,500.00 | 35,754 |
| Jun 19, 2024 | 52,000.00 | 53,000.00 | 51,500.00 | 52,500.00 | 52,500.00 | 39,726 |
| Jun 18, 2024 | 54,000.00 | 54,600.00 | 52,400.00 | 52,500.00 | 52,500.00 | 43,034 |
| Jun 17, 2024 | 54,700.00 | 56,100.00 | 53,500.00 | 54,300.00 | 54,300.00 | 45,799 |
| Jun 14, 2024 | 57,200.00 | 57,200.00 | 54,500.00 | 54,700.00 | 54,700.00 | 69,166 |
| Jun 13, 2024 | 58,400.00 | 58,700.00 | 56,500.00 | 57,200.00 | 57,200.00 | 86,774 |
| Jun 12, 2024 | 58,900.00 | 58,900.00 | 56,500.00 | 58,000.00 | 58,000.00 | 92,118 |
| Jun 11, 2024 | 55,100.00 | 58,400.00 | 55,000.00 | 57,700.00 | 57,700.00 | 139,023 |
| Jun 10, 2024 | 55,100.00 | 55,600.00 | 53,500.00 | 55,400.00 | 55,400.00 | 66,065 |
| Jun 7, 2024 | 55,900.00 | 56,600.00 | 53,900.00 | 55,700.00 | 55,700.00 | 107,224 |
| Jun 5, 2024 | 51,900.00 | 55,500.00 | 51,600.00 | 55,000.00 | 55,000.00 | 157,844 |
| Jun 4, 2024 | 50,000.00 | 53,200.00 | 49,800.00 | 51,700.00 | 51,700.00 | 83,254 |
| Jun 3, 2024 | 49,850.00 | 51,300.00 | 49,750.00 | 50,000.00 | 50,000.00 | 50,842 |
| May 31, 2024 | 51,300.00 | 52,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 95,211 |
| May 30, 2024 | 50,400.00 | 51,300.00 | 50,100.00 | 51,000.00 | 51,000.00 | 24,237 |
| May 29, 2024 | 51,200.00 | 52,700.00 | 50,300.00 | 50,800.00 | 50,800.00 | 48,127 |
| May 28, 2024 | 51,500.00 | 51,900.00 | 50,900.00 | 51,200.00 | 51,200.00 | 36,398 |
| May 27, 2024 | 50,000.00 | 52,000.00 | 49,350.00 | 51,900.00 | 51,900.00 | 78,438 |
| May 24, 2024 | 50,600.00 | 51,000.00 | 50,000.00 | 50,300.00 | 50,300.00 | 39,735 |
| May 23, 2024 | 50,200.00 | 51,700.00 | 49,950.00 | 51,300.00 | 51,300.00 | 57,847 |
| May 22, 2024 | 52,000.00 | 52,400.00 | 50,900.00 | 51,000.00 | 51,000.00 | 56,725 |
| May 21, 2024 | 53,100.00 | 53,400.00 | 51,300.00 | 51,300.00 | 51,300.00 | 72,780 |
| May 20, 2024 | 55,900.00 | 56,100.00 | 53,000.00 | 53,500.00 | 53,500.00 | 77,589 |
| May 17, 2024 | 54,300.00 | 56,900.00 | 53,900.00 | 55,400.00 | 55,400.00 | 82,596 |
| May 16, 2024 | 53,500.00 | 54,400.00 | 52,900.00 | 53,800.00 | 53,800.00 | 34,342 |
| May 14, 2024 | 52,900.00 | 53,600.00 | 52,700.00 | 52,900.00 | 52,900.00 | 29,528 |
| May 13, 2024 | 54,000.00 | 54,900.00 | 52,400.00 | 52,900.00 | 52,900.00 | 57,056 |
| May 10, 2024 | 56,200.00 | 57,000.00 | 54,500.00 | 54,600.00 | 54,600.00 | 65,547 |
| May 9, 2024 | 56,100.00 | 56,700.00 | 55,500.00 | 55,700.00 | 55,700.00 | 40,497 |
| May 8, 2024 | 56,800.00 | 57,300.00 | 56,000.00 | 56,500.00 | 56,500.00 | 31,894 |
| May 7, 2024 | 57,800.00 | 58,200.00 | 56,800.00 | 57,000.00 | 57,000.00 | 34,776 |
| May 3, 2024 | 56,500.00 | 57,900.00 | 56,500.00 | 57,200.00 | 57,200.00 | 43,284 |
| May 2, 2024 | 57,300.00 | 57,800.00 | 56,500.00 | 56,600.00 | 56,600.00 | 40,397 |