KOSDAQ - Delayed Quote KRW
SungEel HiTech Co., Ltd. (365340.KQ)
33,400.00
-300.00
(-0.89%)
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 | 33,700.00 | 34,000.00 | 33,000.00 | 33,400.00 | 33,400.00 | 10,168 |
| Apr 30, 2025 | 34,150.00 | 34,750.00 | 33,350.00 | 33,700.00 | 33,700.00 | 17,042 |
| Apr 29, 2025 | 35,000.00 | 35,350.00 | 34,350.00 | 34,450.00 | 34,450.00 | 16,201 |
| Apr 28, 2025 | 34,900.00 | 36,550.00 | 34,800.00 | 34,800.00 | 34,800.00 | 42,846 |
| Apr 25, 2025 | 35,300.00 | 35,900.00 | 34,750.00 | 35,300.00 | 35,300.00 | 32,547 |
| Apr 24, 2025 | 34,300.00 | 35,450.00 | 34,000.00 | 34,500.00 | 34,500.00 | 29,449 |
| Apr 23, 2025 | 32,050.00 | 34,950.00 | 32,050.00 | 34,800.00 | 34,800.00 | 49,017 |
| Apr 22, 2025 | 32,600.00 | 32,800.00 | 31,750.00 | 31,750.00 | 31,750.00 | 13,294 |
| Apr 21, 2025 | 31,500.00 | 32,400.00 | 31,250.00 | 32,400.00 | 32,400.00 | 21,525 |
| Apr 18, 2025 | 30,900.00 | 32,250.00 | 30,350.00 | 31,800.00 | 31,800.00 | 30,694 |
| Apr 17, 2025 | 30,950.00 | 31,650.00 | 30,650.00 | 31,550.00 | 31,550.00 | 15,067 |
| Apr 16, 2025 | 31,250.00 | 31,800.00 | 30,700.00 | 30,700.00 | 30,700.00 | 17,089 |
| Apr 15, 2025 | 31,150.00 | 31,800.00 | 30,750.00 | 31,550.00 | 31,550.00 | 14,298 |
| Apr 14, 2025 | 30,550.00 | 31,400.00 | 30,550.00 | 31,000.00 | 31,000.00 | 11,295 |
| Apr 11, 2025 | 30,400.00 | 31,050.00 | 30,150.00 | 30,750.00 | 30,750.00 | 18,680 |
| Apr 10, 2025 | 31,150.00 | 31,600.00 | 30,300.00 | 31,150.00 | 31,150.00 | 28,679 |
| Apr 9, 2025 | 30,150.00 | 30,450.00 | 29,450.00 | 30,000.00 | 30,000.00 | 24,541 |
| Apr 8, 2025 | 30,350.00 | 30,900.00 | 30,100.00 | 30,100.00 | 30,100.00 | 17,904 |
| Apr 7, 2025 | 31,000.00 | 31,000.00 | 29,900.00 | 30,250.00 | 30,250.00 | 25,837 |
| Apr 4, 2025 | 30,100.00 | 31,800.00 | 29,650.00 | 31,550.00 | 31,550.00 | 39,867 |
| Apr 3, 2025 | 31,000.00 | 31,400.00 | 30,450.00 | 30,500.00 | 30,500.00 | 38,579 |
| Apr 2, 2025 | 32,350.00 | 32,800.00 | 31,650.00 | 32,000.00 | 32,000.00 | 18,485 |
| Apr 1, 2025 | 32,000.00 | 33,450.00 | 32,000.00 | 32,450.00 | 32,450.00 | 28,384 |
| Mar 31, 2025 | 33,300.00 | 33,300.00 | 31,850.00 | 32,300.00 | 32,300.00 | 44,697 |
| Mar 28, 2025 | 34,200.00 | 34,450.00 | 33,300.00 | 33,850.00 | 33,850.00 | 34,875 |
| Mar 27, 2025 | 34,300.00 | 34,800.00 | 34,000.00 | 34,200.00 | 34,200.00 | 20,968 |
| Mar 26, 2025 | 35,550.00 | 35,700.00 | 34,450.00 | 34,600.00 | 34,600.00 | 53,418 |
| Mar 25, 2025 | 35,750.00 | 36,150.00 | 35,050.00 | 35,200.00 | 35,200.00 | 13,469 |
| Mar 24, 2025 | 36,650.00 | 36,700.00 | 35,350.00 | 35,700.00 | 35,700.00 | 21,248 |
| Mar 21, 2025 | 36,950.00 | 37,100.00 | 35,550.00 | 36,650.00 | 36,650.00 | 82,288 |
| Mar 20, 2025 | 35,250.00 | 36,500.00 | 35,150.00 | 36,300.00 | 36,300.00 | 33,611 |
| Mar 19, 2025 | 35,050.00 | 35,500.00 | 34,700.00 | 35,150.00 | 35,150.00 | 16,837 |
| Mar 18, 2025 | 35,600.00 | 36,300.00 | 34,350.00 | 34,600.00 | 34,600.00 | 30,571 |
| Mar 17, 2025 | 35,500.00 | 35,750.00 | 34,250.00 | 34,450.00 | 34,450.00 | 27,849 |
| Mar 14, 2025 | 34,500.00 | 35,800.00 | 34,000.00 | 34,550.00 | 34,550.00 | 47,727 |
| Mar 13, 2025 | 35,600.00 | 35,900.00 | 34,200.00 | 34,200.00 | 34,200.00 | 56,310 |
| Mar 12, 2025 | 35,000.00 | 35,600.00 | 34,900.00 | 35,600.00 | 35,600.00 | 23,564 |
| Mar 11, 2025 | 34,900.00 | 35,100.00 | 34,350.00 | 35,100.00 | 35,100.00 | 36,376 |
| Mar 10, 2025 | 35,550.00 | 36,400.00 | 35,100.00 | 36,000.00 | 36,000.00 | 36,754 |
| Mar 7, 2025 | 35,700.00 | 36,500.00 | 34,900.00 | 36,250.00 | 36,250.00 | 30,779 |
| Mar 6, 2025 | 36,000.00 | 36,800.00 | 35,300.00 | 35,700.00 | 35,700.00 | 29,268 |
| Mar 5, 2025 | 34,300.00 | 36,450.00 | 34,300.00 | 36,000.00 | 36,000.00 | 57,285 |
| Mar 4, 2025 | 35,800.00 | 35,950.00 | 34,200.00 | 34,300.00 | 34,300.00 | 80,471 |
| Feb 28, 2025 | 38,600.00 | 38,650.00 | 36,400.00 | 36,400.00 | 36,400.00 | 151,080 |
| Feb 27, 2025 | 39,750.00 | 40,300.00 | 38,650.00 | 39,000.00 | 39,000.00 | 40,718 |
| Feb 26, 2025 | 38,950.00 | 40,550.00 | 38,850.00 | 39,750.00 | 39,750.00 | 48,226 |
| Feb 25, 2025 | 41,150.00 | 41,300.00 | 39,150.00 | 39,250.00 | 39,250.00 | 75,881 |
| Feb 24, 2025 | 41,400.00 | 41,950.00 | 40,450.00 | 41,700.00 | 41,700.00 | 66,162 |
| Feb 21, 2025 | 41,000.00 | 41,950.00 | 40,350.00 | 41,550.00 | 41,550.00 | 65,434 |
| Feb 20, 2025 | 40,900.00 | 43,000.00 | 40,850.00 | 41,000.00 | 41,000.00 | 96,468 |
| Feb 19, 2025 | 39,150.00 | 42,600.00 | 39,150.00 | 40,850.00 | 40,850.00 | 146,864 |
| Feb 18, 2025 | 39,950.00 | 39,950.00 | 38,600.00 | 39,100.00 | 39,100.00 | 45,131 |
| Feb 17, 2025 | 38,600.00 | 40,900.00 | 36,400.00 | 40,050.00 | 40,050.00 | 45,343 |
| Feb 14, 2025 | 39,450.00 | 39,900.00 | 38,800.00 | 39,050.00 | 39,050.00 | 18,250 |
| Feb 13, 2025 | 38,100.00 | 39,550.00 | 38,100.00 | 39,450.00 | 39,450.00 | 41,538 |
| Feb 12, 2025 | 39,500.00 | 39,550.00 | 37,850.00 | 37,950.00 | 37,950.00 | 75,011 |
| Feb 11, 2025 | 41,000.00 | 41,000.00 | 39,650.00 | 39,900.00 | 39,900.00 | 25,735 |
| Feb 10, 2025 | 40,500.00 | 40,850.00 | 39,400.00 | 40,700.00 | 40,700.00 | 39,728 |
| Feb 7, 2025 | 39,450.00 | 41,200.00 | 39,050.00 | 41,000.00 | 41,000.00 | 57,859 |
| Feb 6, 2025 | 39,800.00 | 40,650.00 | 39,000.00 | 39,650.00 | 39,650.00 | 26,873 |
| Feb 5, 2025 | 38,050.00 | 40,500.00 | 38,050.00 | 40,300.00 | 40,300.00 | 34,869 |
| Feb 4, 2025 | 38,800.00 | 39,500.00 | 37,850.00 | 37,900.00 | 37,900.00 | 23,941 |
| Feb 3, 2025 | 38,850.00 | 39,550.00 | 37,300.00 | 37,650.00 | 37,650.00 | 42,994 |
| Jan 31, 2025 | 39,200.00 | 41,200.00 | 39,050.00 | 39,800.00 | 39,800.00 | 57,136 |
| Jan 24, 2025 | 39,200.00 | 39,900.00 | 38,300.00 | 38,650.00 | 38,650.00 | 19,710 |
| Jan 23, 2025 | 39,900.00 | 39,950.00 | 38,500.00 | 38,850.00 | 38,850.00 | 26,323 |
| Jan 22, 2025 | 39,350.00 | 40,150.00 | 38,600.00 | 39,900.00 | 39,900.00 | 19,671 |
| Jan 21, 2025 | 40,900.00 | 41,000.00 | 38,600.00 | 39,500.00 | 39,500.00 | 34,758 |
| Jan 20, 2025 | 40,000.00 | 41,250.00 | 40,000.00 | 40,650.00 | 40,650.00 | 15,285 |
| Jan 17, 2025 | 40,400.00 | 40,900.00 | 39,850.00 | 40,000.00 | 40,000.00 | 12,317 |
| Jan 16, 2025 | 40,350.00 | 40,950.00 | 40,350.00 | 40,400.00 | 40,400.00 | 12,635 |
| Jan 15, 2025 | 40,300.00 | 41,100.00 | 40,000.00 | 40,250.00 | 40,250.00 | 17,184 |
| Jan 14, 2025 | 39,500.00 | 40,850.00 | 39,500.00 | 40,700.00 | 40,700.00 | 16,183 |
| Jan 13, 2025 | 39,500.00 | 40,400.00 | 39,150.00 | 39,500.00 | 39,500.00 | 16,907 |
| Jan 10, 2025 | 41,350.00 | 41,650.00 | 39,850.00 | 39,950.00 | 39,950.00 | 28,213 |
| Jan 9, 2025 | 40,100.00 | 41,800.00 | 39,500.00 | 41,800.00 | 41,800.00 | 27,443 |
| Jan 8, 2025 | 39,100.00 | 40,850.00 | 39,050.00 | 40,550.00 | 40,550.00 | 21,906 |
| Jan 7, 2025 | 39,950.00 | 40,600.00 | 39,450.00 | 39,550.00 | 39,550.00 | 33,071 |
| Jan 6, 2025 | 37,000.00 | 40,400.00 | 36,850.00 | 39,950.00 | 39,950.00 | 58,707 |
| Jan 3, 2025 | 35,350.00 | 38,350.00 | 35,350.00 | 37,600.00 | 37,600.00 | 48,940 |
| Jan 2, 2025 | 35,050.00 | 36,500.00 | 34,400.00 | 35,350.00 | 35,350.00 | 23,365 |
| Dec 30, 2024 | 34,200.00 | 36,500.00 | 34,200.00 | 35,500.00 | 35,500.00 | 22,300 |
| Dec 27, 2024 | 35,850.00 | 36,400.00 | 35,050.00 | 35,250.00 | 35,250.00 | 37,439 |
| Dec 26, 2024 | 37,450.00 | 37,900.00 | 36,050.00 | 36,550.00 | 36,550.00 | 39,572 |
| Dec 24, 2024 | 38,200.00 | 39,150.00 | 37,500.00 | 37,600.00 | 37,600.00 | 18,779 |
| Dec 23, 2024 | 38,000.00 | 38,700.00 | 37,050.00 | 38,650.00 | 38,650.00 | 22,341 |
| Dec 20, 2024 | 39,150.00 | 39,150.00 | 37,100.00 | 37,650.00 | 37,650.00 | 37,887 |
| Dec 19, 2024 | 40,000.00 | 40,100.00 | 39,000.00 | 39,150.00 | 39,150.00 | 22,290 |
| Dec 18, 2024 | 39,000.00 | 40,700.00 | 38,900.00 | 40,500.00 | 40,500.00 | 25,927 |
| Dec 17, 2024 | 40,300.00 | 40,450.00 | 38,800.00 | 39,000.00 | 39,000.00 | 39,709 |
| Dec 16, 2024 | 40,400.00 | 41,250.00 | 39,650.00 | 40,200.00 | 40,200.00 | 46,263 |
| Dec 13, 2024 | 40,350.00 | 41,300.00 | 39,700.00 | 40,400.00 | 40,400.00 | 40,600 |
| Dec 12, 2024 | 41,300.00 | 41,300.00 | 39,650.00 | 40,500.00 | 40,500.00 | 49,235 |
| Dec 11, 2024 | 39,550.00 | 41,500.00 | 39,400.00 | 40,750.00 | 40,750.00 | 28,154 |
| Dec 10, 2024 | 39,750.00 | 40,500.00 | 39,450.00 | 39,600.00 | 39,600.00 | 35,706 |
| Dec 9, 2024 | 39,600.00 | 40,850.00 | 38,500.00 | 39,750.00 | 39,750.00 | 37,977 |
| Dec 6, 2024 | 39,800.00 | 41,350.00 | 39,650.00 | 41,000.00 | 41,000.00 | 39,868 |
| Dec 5, 2024 | 41,200.00 | 41,900.00 | 39,750.00 | 39,850.00 | 39,850.00 | 30,489 |
| Dec 4, 2024 | 42,800.00 | 43,000.00 | 41,300.00 | 41,800.00 | 41,800.00 | 28,080 |
| Dec 3, 2024 | 43,100.00 | 44,850.00 | 42,950.00 | 43,050.00 | 43,050.00 | 22,827 |
| Dec 2, 2024 | 45,250.00 | 46,150.00 | 43,500.00 | 43,700.00 | 43,700.00 | 19,299 |
| Nov 29, 2024 | 46,000.00 | 46,350.00 | 44,500.00 | 44,850.00 | 44,850.00 | 14,127 |
| Nov 28, 2024 | 47,150.00 | 47,150.00 | 45,800.00 | 46,000.00 | 46,000.00 | 9,883 |
| Nov 27, 2024 | 47,850.00 | 47,900.00 | 46,100.00 | 46,550.00 | 46,550.00 | 11,326 |
| Nov 26, 2024 | 47,000.00 | 47,200.00 | 46,050.00 | 47,000.00 | 47,000.00 | 13,218 |
| Nov 25, 2024 | 46,050.00 | 48,000.00 | 46,000.00 | 47,000.00 | 47,000.00 | 26,811 |
| Nov 22, 2024 | 44,750.00 | 46,900.00 | 44,550.00 | 46,500.00 | 46,500.00 | 18,567 |
| Nov 21, 2024 | 44,300.00 | 44,750.00 | 43,650.00 | 44,750.00 | 44,750.00 | 16,181 |
| Nov 20, 2024 | 44,250.00 | 44,250.00 | 43,000.00 | 43,700.00 | 43,700.00 | 16,228 |
| Nov 19, 2024 | 42,900.00 | 44,150.00 | 42,650.00 | 43,550.00 | 43,550.00 | 13,714 |
| Nov 18, 2024 | 41,300.00 | 43,650.00 | 41,000.00 | 43,600.00 | 43,600.00 | 23,648 |
| Nov 15, 2024 | 44,050.00 | 44,700.00 | 39,750.00 | 42,000.00 | 42,000.00 | 87,615 |
| Nov 14, 2024 | 47,300.00 | 47,950.00 | 45,650.00 | 46,200.00 | 46,200.00 | 35,895 |
| Nov 13, 2024 | 47,200.00 | 48,700.00 | 46,500.00 | 47,400.00 | 47,400.00 | 42,928 |
| Nov 12, 2024 | 50,000.00 | 50,700.00 | 47,300.00 | 48,400.00 | 48,400.00 | 42,117 |
| Nov 11, 2024 | 52,500.00 | 53,500.00 | 50,000.00 | 50,300.00 | 50,300.00 | 36,671 |
| Nov 8, 2024 | 52,900.00 | 55,200.00 | 52,900.00 | 53,100.00 | 53,100.00 | 22,539 |
| Nov 7, 2024 | 54,300.00 | 54,900.00 | 52,200.00 | 52,800.00 | 52,800.00 | 22,874 |
| Nov 6, 2024 | 57,300.00 | 57,300.00 | 54,800.00 | 54,800.00 | 54,800.00 | 25,080 |
| Nov 5, 2024 | 55,900.00 | 57,300.00 | 55,900.00 | 56,600.00 | 56,600.00 | 12,234 |
| Nov 4, 2024 | 55,000.00 | 56,900.00 | 54,200.00 | 56,800.00 | 56,800.00 | 25,838 |
| Nov 1, 2024 | 54,000.00 | 54,700.00 | 53,500.00 | 54,600.00 | 54,600.00 | 10,632 |
| Oct 31, 2024 | 53,600.00 | 54,900.00 | 52,600.00 | 54,900.00 | 54,900.00 | 15,804 |
| Oct 30, 2024 | 55,100.00 | 55,300.00 | 53,900.00 | 54,100.00 | 54,100.00 | 11,289 |
| Oct 29, 2024 | 54,200.00 | 55,000.00 | 53,300.00 | 55,000.00 | 55,000.00 | 16,391 |
| Oct 28, 2024 | 52,500.00 | 55,400.00 | 52,200.00 | 54,700.00 | 54,700.00 | 21,634 |
| Oct 25, 2024 | 53,000.00 | 53,100.00 | 51,500.00 | 53,000.00 | 53,000.00 | 17,148 |
| Oct 24, 2024 | 54,000.00 | 54,000.00 | 52,100.00 | 52,500.00 | 52,500.00 | 15,407 |
| Oct 23, 2024 | 51,900.00 | 54,500.00 | 51,700.00 | 54,000.00 | 54,000.00 | 22,706 |
| Oct 22, 2024 | 53,600.00 | 54,200.00 | 52,300.00 | 52,300.00 | 52,300.00 | 18,218 |
| Oct 21, 2024 | 53,700.00 | 54,800.00 | 53,700.00 | 54,200.00 | 54,200.00 | 8,911 |
| Oct 18, 2024 | 55,300.00 | 55,700.00 | 53,700.00 | 54,100.00 | 54,100.00 | 26,484 |
| Oct 17, 2024 | 55,500.00 | 56,400.00 | 55,500.00 | 55,800.00 | 55,800.00 | 8,527 |
| Oct 16, 2024 | 56,200.00 | 56,700.00 | 55,400.00 | 55,900.00 | 55,900.00 | 14,467 |
| Oct 15, 2024 | 57,000.00 | 57,900.00 | 56,400.00 | 56,800.00 | 56,800.00 | 13,289 |
| Oct 14, 2024 | 58,000.00 | 58,600.00 | 56,600.00 | 57,000.00 | 57,000.00 | 15,945 |
| Oct 11, 2024 | 60,800.00 | 60,900.00 | 58,000.00 | 58,100.00 | 58,100.00 | 22,228 |
| Oct 10, 2024 | 59,700.00 | 60,200.00 | 58,700.00 | 60,200.00 | 60,200.00 | 25,019 |
| Oct 8, 2024 | 58,800.00 | 60,700.00 | 58,800.00 | 60,200.00 | 60,200.00 | 26,911 |
| Oct 7, 2024 | 58,100.00 | 60,000.00 | 57,700.00 | 59,300.00 | 59,300.00 | 22,047 |
| Oct 4, 2024 | 58,000.00 | 59,200.00 | 57,500.00 | 58,300.00 | 58,300.00 | 21,016 |
| Oct 2, 2024 | 57,200.00 | 59,700.00 | 57,200.00 | 58,300.00 | 58,300.00 | 27,773 |
| Sep 30, 2024 | 59,600.00 | 60,900.00 | 58,000.00 | 58,600.00 | 58,600.00 | 59,392 |
| Sep 27, 2024 | 57,500.00 | 58,500.00 | 57,000.00 | 58,000.00 | 58,000.00 | 22,270 |
| Sep 26, 2024 | 58,000.00 | 58,300.00 | 56,800.00 | 58,000.00 | 58,000.00 | 21,393 |
| Sep 25, 2024 | 57,500.00 | 58,000.00 | 56,200.00 | 57,300.00 | 57,300.00 | 35,069 |
| Sep 24, 2024 | 53,900.00 | 57,000.00 | 53,900.00 | 56,900.00 | 56,900.00 | 38,769 |
| Sep 23, 2024 | 51,900.00 | 54,600.00 | 51,900.00 | 54,300.00 | 54,300.00 | 20,831 |
| Sep 20, 2024 | 54,500.00 | 54,800.00 | 52,300.00 | 52,600.00 | 52,600.00 | 36,376 |
| Sep 19, 2024 | 53,800.00 | 54,200.00 | 52,000.00 | 53,900.00 | 53,900.00 | 23,344 |
| Sep 13, 2024 | 54,000.00 | 54,000.00 | 52,300.00 | 53,300.00 | 53,300.00 | 14,623 |
| Sep 12, 2024 | 51,800.00 | 54,400.00 | 51,800.00 | 53,500.00 | 53,500.00 | 34,681 |
| Sep 11, 2024 | 51,200.00 | 52,800.00 | 51,000.00 | 51,400.00 | 51,400.00 | 20,043 |
| Sep 10, 2024 | 52,500.00 | 53,600.00 | 51,200.00 | 51,200.00 | 51,200.00 | 29,033 |
| Sep 9, 2024 | 52,900.00 | 53,700.00 | 52,100.00 | 53,000.00 | 53,000.00 | 21,090 |
| Sep 6, 2024 | 54,100.00 | 55,400.00 | 52,800.00 | 52,900.00 | 52,900.00 | 19,017 |
| Sep 5, 2024 | 55,000.00 | 55,800.00 | 53,800.00 | 54,400.00 | 54,400.00 | 17,097 |
| Sep 4, 2024 | 57,500.00 | 57,500.00 | 54,500.00 | 55,000.00 | 55,000.00 | 25,551 |
| Sep 3, 2024 | 57,600.00 | 58,800.00 | 57,000.00 | 57,100.00 | 57,100.00 | 36,414 |
| Sep 2, 2024 | 55,200.00 | 58,500.00 | 55,200.00 | 57,900.00 | 57,900.00 | 51,726 |
| Aug 30, 2024 | 54,500.00 | 55,800.00 | 54,500.00 | 55,800.00 | 55,800.00 | 17,363 |
| Aug 29, 2024 | 53,000.00 | 55,700.00 | 53,000.00 | 54,900.00 | 54,900.00 | 15,949 |
| Aug 28, 2024 | 53,500.00 | 54,700.00 | 53,400.00 | 54,100.00 | 54,100.00 | 13,242 |
| Aug 27, 2024 | 53,900.00 | 54,800.00 | 53,500.00 | 54,500.00 | 54,500.00 | 10,813 |
| Aug 26, 2024 | 54,700.00 | 56,200.00 | 54,500.00 | 54,500.00 | 54,500.00 | 16,063 |
| Aug 23, 2024 | 55,200.00 | 55,400.00 | 53,800.00 | 54,600.00 | 54,600.00 | 16,161 |
| Aug 22, 2024 | 55,000.00 | 56,500.00 | 54,500.00 | 55,500.00 | 55,500.00 | 23,606 |
| Aug 21, 2024 | 53,700.00 | 55,800.00 | 53,200.00 | 54,900.00 | 54,900.00 | 22,089 |
| Aug 20, 2024 | 52,300.00 | 54,800.00 | 52,300.00 | 54,300.00 | 54,300.00 | 27,553 |
| Aug 19, 2024 | 55,500.00 | 55,500.00 | 52,200.00 | 52,300.00 | 52,300.00 | 44,536 |
| Aug 16, 2024 | 57,600.00 | 57,600.00 | 55,300.00 | 55,500.00 | 55,500.00 | 21,624 |
| Aug 14, 2024 | 55,400.00 | 56,500.00 | 55,300.00 | 56,400.00 | 56,400.00 | 24,457 |
| Aug 13, 2024 | 55,300.00 | 55,800.00 | 54,200.00 | 55,000.00 | 55,000.00 | 18,889 |
| Aug 12, 2024 | 54,800.00 | 56,300.00 | 54,700.00 | 55,800.00 | 55,800.00 | 26,813 |
| Aug 9, 2024 | 54,600.00 | 56,100.00 | 54,600.00 | 55,400.00 | 55,400.00 | 26,671 |
| Aug 8, 2024 | 54,300.00 | 55,300.00 | 53,500.00 | 54,100.00 | 54,100.00 | 23,017 |
| Aug 7, 2024 | 54,900.00 | 56,600.00 | 54,600.00 | 56,000.00 | 56,000.00 | 33,387 |
| Aug 6, 2024 | 52,400.00 | 57,400.00 | 52,400.00 | 56,700.00 | 56,700.00 | 78,673 |
| Aug 5, 2024 | 59,900.00 | 60,500.00 | 50,800.00 | 52,400.00 | 52,400.00 | 78,986 |
| Aug 2, 2024 | 62,500.00 | 62,500.00 | 60,700.00 | 61,000.00 | 61,000.00 | 22,215 |
| Aug 1, 2024 | 60,800.00 | 62,700.00 | 60,800.00 | 62,500.00 | 62,500.00 | 22,190 |
| Jul 31, 2024 | 61,900.00 | 61,900.00 | 60,200.00 | 60,600.00 | 60,600.00 | 29,572 |
| Jul 30, 2024 | 61,200.00 | 63,200.00 | 61,200.00 | 61,900.00 | 61,900.00 | 22,842 |
| Jul 29, 2024 | 62,700.00 | 63,100.00 | 61,700.00 | 62,200.00 | 62,200.00 | 22,930 |
| Jul 26, 2024 | 62,200.00 | 63,000.00 | 60,700.00 | 62,500.00 | 62,500.00 | 25,158 |
| Jul 25, 2024 | 60,500.00 | 62,900.00 | 59,800.00 | 62,400.00 | 62,400.00 | 57,185 |
| Jul 24, 2024 | 64,500.00 | 64,900.00 | 62,300.00 | 62,600.00 | 62,600.00 | 85,585 |
| Jul 23, 2024 | 67,700.00 | 68,500.00 | 65,600.00 | 65,700.00 | 65,700.00 | 41,896 |
| Jul 22, 2024 | 69,500.00 | 69,500.00 | 67,700.00 | 68,200.00 | 68,200.00 | 31,417 |
| Jul 19, 2024 | 69,600.00 | 69,800.00 | 68,300.00 | 69,500.00 | 69,500.00 | 29,942 |
| Jul 18, 2024 | 70,000.00 | 70,300.00 | 69,000.00 | 69,900.00 | 69,900.00 | 28,459 |
| Jul 17, 2024 | 69,400.00 | 70,400.00 | 69,200.00 | 69,500.00 | 69,500.00 | 29,946 |
| Jul 16, 2024 | 70,900.00 | 71,500.00 | 69,000.00 | 69,200.00 | 69,200.00 | 53,863 |
| Jul 15, 2024 | 73,300.00 | 73,300.00 | 71,000.00 | 71,100.00 | 71,100.00 | 69,541 |
| Jul 12, 2024 | 74,500.00 | 75,600.00 | 73,000.00 | 73,100.00 | 73,100.00 | 62,064 |
| Jul 11, 2024 | 77,900.00 | 83,400.00 | 74,100.00 | 74,100.00 | 74,100.00 | 189,917 |
| Jul 10, 2024 | 75,300.00 | 75,600.00 | 74,100.00 | 74,100.00 | 74,100.00 | 41,192 |
| Jul 9, 2024 | 75,400.00 | 76,900.00 | 75,300.00 | 76,000.00 | 76,000.00 | 21,771 |
| Jul 8, 2024 | 76,000.00 | 77,300.00 | 74,400.00 | 76,000.00 | 76,000.00 | 27,065 |
| Jul 5, 2024 | 76,000.00 | 76,700.00 | 75,400.00 | 75,800.00 | 75,800.00 | 13,451 |
| Jul 4, 2024 | 76,400.00 | 77,500.00 | 75,800.00 | 76,000.00 | 76,000.00 | 16,099 |
| Jul 3, 2024 | 76,000.00 | 78,100.00 | 76,000.00 | 76,400.00 | 76,400.00 | 20,036 |
| Jul 2, 2024 | 77,000.00 | 77,500.00 | 75,900.00 | 76,000.00 | 76,000.00 | 21,515 |
| Jul 1, 2024 | 75,600.00 | 77,600.00 | 75,200.00 | 77,500.00 | 77,500.00 | 17,817 |
| Jun 28, 2024 | 75,800.00 | 76,700.00 | 75,600.00 | 76,100.00 | 76,100.00 | 13,578 |
| Jun 27, 2024 | 76,700.00 | 77,600.00 | 75,800.00 | 76,100.00 | 76,100.00 | 23,267 |
| Jun 26, 2024 | 77,000.00 | 77,600.00 | 76,400.00 | 77,300.00 | 77,300.00 | 13,375 |
| Jun 25, 2024 | 76,500.00 | 77,800.00 | 76,100.00 | 77,000.00 | 77,000.00 | 14,912 |
| Jun 24, 2024 | 78,200.00 | 79,800.00 | 76,400.00 | 76,600.00 | 76,600.00 | 22,075 |
| Jun 21, 2024 | 78,900.00 | 80,000.00 | 78,000.00 | 78,300.00 | 78,300.00 | 18,973 |
| Jun 20, 2024 | 78,900.00 | 81,300.00 | 78,800.00 | 79,100.00 | 79,100.00 | 20,399 |
| Jun 19, 2024 | 80,000.00 | 80,000.00 | 78,900.00 | 79,100.00 | 79,100.00 | 16,961 |
| Jun 18, 2024 | 79,700.00 | 80,900.00 | 79,000.00 | 79,400.00 | 79,400.00 | 17,108 |
| Jun 17, 2024 | 80,500.00 | 81,000.00 | 79,200.00 | 79,300.00 | 79,300.00 | 20,731 |
| Jun 14, 2024 | 82,700.00 | 83,100.00 | 80,500.00 | 80,500.00 | 80,500.00 | 36,999 |
| Jun 13, 2024 | 85,800.00 | 85,800.00 | 82,700.00 | 82,700.00 | 82,700.00 | 46,249 |
| Jun 12, 2024 | 86,000.00 | 86,100.00 | 83,600.00 | 84,400.00 | 84,400.00 | 29,653 |
| Jun 11, 2024 | 82,300.00 | 86,800.00 | 82,300.00 | 85,000.00 | 85,000.00 | 56,080 |
| Jun 10, 2024 | 82,900.00 | 83,500.00 | 82,100.00 | 83,100.00 | 83,100.00 | 25,363 |
| Jun 7, 2024 | 85,100.00 | 85,500.00 | 82,900.00 | 84,300.00 | 84,300.00 | 32,634 |
| Jun 5, 2024 | 82,600.00 | 85,800.00 | 82,300.00 | 85,000.00 | 85,000.00 | 69,938 |
| Jun 4, 2024 | 81,700.00 | 83,500.00 | 81,000.00 | 82,200.00 | 82,200.00 | 30,600 |
| Jun 3, 2024 | 81,000.00 | 82,000.00 | 80,600.00 | 81,700.00 | 81,700.00 | 19,121 |
| May 31, 2024 | 80,000.00 | 81,600.00 | 79,600.00 | 81,300.00 | 81,300.00 | 32,056 |
| May 30, 2024 | 78,500.00 | 80,600.00 | 78,300.00 | 80,300.00 | 80,300.00 | 21,674 |
| May 29, 2024 | 80,800.00 | 80,800.00 | 79,100.00 | 79,500.00 | 79,500.00 | 21,289 |
| May 28, 2024 | 82,100.00 | 82,200.00 | 80,600.00 | 80,800.00 | 80,800.00 | 19,884 |
| May 27, 2024 | 79,500.00 | 82,400.00 | 79,400.00 | 82,100.00 | 82,100.00 | 25,954 |
| May 24, 2024 | 79,300.00 | 80,900.00 | 79,200.00 | 80,200.00 | 80,200.00 | 16,608 |
| May 23, 2024 | 78,000.00 | 81,200.00 | 78,000.00 | 80,700.00 | 80,700.00 | 25,031 |
| May 22, 2024 | 78,800.00 | 80,200.00 | 78,700.00 | 79,100.00 | 79,100.00 | 20,584 |
| May 21, 2024 | 81,200.00 | 82,100.00 | 79,500.00 | 79,500.00 | 79,500.00 | 34,598 |
| May 20, 2024 | 82,500.00 | 83,000.00 | 81,100.00 | 82,200.00 | 82,200.00 | 37,990 |
| May 17, 2024 | 81,900.00 | 90,000.00 | 81,600.00 | 82,200.00 | 82,200.00 | 258,010 |
| May 16, 2024 | 79,900.00 | 81,300.00 | 79,900.00 | 80,700.00 | 80,700.00 | 15,972 |
| May 14, 2024 | 79,800.00 | 81,300.00 | 79,700.00 | 79,900.00 | 79,900.00 | 13,762 |
| May 13, 2024 | 80,100.00 | 81,100.00 | 79,500.00 | 79,900.00 | 79,900.00 | 15,166 |
| May 10, 2024 | 81,000.00 | 81,600.00 | 80,500.00 | 81,600.00 | 81,600.00 | 12,487 |
| May 9, 2024 | 83,300.00 | 83,500.00 | 80,500.00 | 81,000.00 | 81,000.00 | 28,496 |
| May 8, 2024 | 81,800.00 | 83,800.00 | 81,800.00 | 83,800.00 | 83,800.00 | 27,993 |
| May 7, 2024 | 82,500.00 | 82,900.00 | 81,500.00 | 82,700.00 | 82,700.00 | 29,014 |
| May 3, 2024 | 81,000.00 | 82,100.00 | 80,700.00 | 81,500.00 | 81,500.00 | 28,750 |
| May 2, 2024 | 79,900.00 | 80,800.00 | 79,100.00 | 80,800.00 | 80,800.00 | 18,576 |