KSE - Delayed Quote KRW
ECOPRO MAT (450080.KS)
55,500.00
+100.00
+(0.18%)
At close: 3:30:28 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 30, 2025 | 55,700.00 | 56,000.00 | 54,100.00 | 55,500.00 | 55,500.00 | 340,431 |
| Apr 29, 2025 | 55,600.00 | 56,100.00 | 53,500.00 | 55,400.00 | 55,400.00 | 242,213 |
| Apr 28, 2025 | 56,400.00 | 57,800.00 | 55,100.00 | 55,100.00 | 55,100.00 | 357,281 |
| Apr 25, 2025 | 56,900.00 | 57,300.00 | 55,600.00 | 56,000.00 | 56,000.00 | 440,201 |
| Apr 24, 2025 | 57,800.00 | 57,900.00 | 55,000.00 | 55,900.00 | 55,900.00 | 409,928 |
| Apr 23, 2025 | 54,000.00 | 56,800.00 | 53,500.00 | 56,800.00 | 56,800.00 | 562,113 |
| Apr 22, 2025 | 50,900.00 | 54,200.00 | 50,800.00 | 52,300.00 | 52,300.00 | 311,413 |
| Apr 21, 2025 | 51,800.00 | 52,650.00 | 51,000.00 | 51,500.00 | 51,500.00 | 167,443 |
| Apr 18, 2025 | 52,300.00 | 52,500.00 | 51,100.00 | 51,700.00 | 51,700.00 | 221,723 |
| Apr 17, 2025 | 50,700.00 | 51,900.00 | 50,500.00 | 51,900.00 | 51,900.00 | 289,299 |
| Apr 16, 2025 | 54,700.00 | 55,500.00 | 50,800.00 | 51,100.00 | 51,100.00 | 419,883 |
| Apr 15, 2025 | 55,400.00 | 55,500.00 | 53,700.00 | 53,800.00 | 53,800.00 | 333,604 |
| Apr 14, 2025 | 56,100.00 | 57,400.00 | 54,600.00 | 55,300.00 | 55,300.00 | 404,824 |
| Apr 11, 2025 | 53,000.00 | 54,600.00 | 51,100.00 | 54,600.00 | 54,600.00 | 411,734 |
| Apr 10, 2025 | 52,400.00 | 54,900.00 | 50,800.00 | 54,600.00 | 54,600.00 | 859,464 |
| Apr 9, 2025 | 49,300.00 | 50,700.00 | 47,450.00 | 47,950.00 | 47,950.00 | 503,463 |
| Apr 8, 2025 | 52,200.00 | 52,700.00 | 49,950.00 | 50,200.00 | 50,200.00 | 379,858 |
| Apr 7, 2025 | 52,500.00 | 53,800.00 | 50,200.00 | 50,500.00 | 50,500.00 | 486,010 |
| Apr 4, 2025 | 51,700.00 | 56,300.00 | 51,600.00 | 55,100.00 | 55,100.00 | 838,150 |
| Apr 3, 2025 | 51,200.00 | 54,500.00 | 51,000.00 | 52,600.00 | 52,600.00 | 544,483 |
| Apr 2, 2025 | 56,900.00 | 57,000.00 | 53,000.00 | 53,800.00 | 53,800.00 | 521,912 |
| Apr 1, 2025 | 58,500.00 | 59,100.00 | 55,700.00 | 56,400.00 | 56,400.00 | 601,993 |
| Mar 31, 2025 | 61,800.00 | 62,000.00 | 57,200.00 | 57,800.00 | 57,800.00 | 751,121 |
| Mar 28, 2025 | 67,300.00 | 67,500.00 | 63,900.00 | 64,100.00 | 64,100.00 | 371,378 |
| Mar 27, 2025 | 69,100.00 | 70,200.00 | 67,000.00 | 67,000.00 | 67,000.00 | 446,393 |
| Mar 26, 2025 | 67,500.00 | 68,400.00 | 65,800.00 | 66,900.00 | 66,900.00 | 425,220 |
| Mar 25, 2025 | 68,700.00 | 69,300.00 | 66,800.00 | 67,200.00 | 67,200.00 | 362,382 |
| Mar 24, 2025 | 69,000.00 | 69,200.00 | 66,900.00 | 67,100.00 | 67,100.00 | 297,117 |
| Mar 21, 2025 | 71,500.00 | 71,800.00 | 66,900.00 | 68,600.00 | 68,600.00 | 761,514 |
| Mar 20, 2025 | 73,300.00 | 73,400.00 | 71,500.00 | 71,900.00 | 71,900.00 | 618,665 |
| Mar 19, 2025 | 71,900.00 | 73,400.00 | 71,600.00 | 71,900.00 | 71,900.00 | 432,872 |
| Mar 18, 2025 | 71,000.00 | 73,900.00 | 71,000.00 | 71,600.00 | 71,600.00 | 553,436 |
| Mar 17, 2025 | 71,800.00 | 72,600.00 | 70,300.00 | 70,700.00 | 70,700.00 | 374,077 |
| Mar 14, 2025 | 72,600.00 | 73,300.00 | 69,700.00 | 71,600.00 | 71,600.00 | 557,183 |
| Mar 13, 2025 | 75,700.00 | 76,400.00 | 72,400.00 | 72,500.00 | 72,500.00 | 647,689 |
| Mar 12, 2025 | 76,000.00 | 76,900.00 | 74,100.00 | 74,200.00 | 74,200.00 | 537,729 |
| Mar 11, 2025 | 72,800.00 | 74,400.00 | 72,400.00 | 74,300.00 | 74,300.00 | 559,456 |
| Mar 10, 2025 | 75,000.00 | 77,800.00 | 73,700.00 | 76,100.00 | 76,100.00 | 892,943 |
| Mar 7, 2025 | 73,700.00 | 75,800.00 | 73,000.00 | 75,000.00 | 75,000.00 | 713,762 |
| Mar 6, 2025 | 78,000.00 | 81,500.00 | 74,500.00 | 75,100.00 | 75,100.00 | 1,100,803 |
| Mar 5, 2025 | 77,800.00 | 79,500.00 | 76,200.00 | 77,300.00 | 77,300.00 | 710,901 |
| Mar 4, 2025 | 86,000.00 | 86,200.00 | 76,500.00 | 77,300.00 | 77,300.00 | 1,204,525 |
| Feb 28, 2025 | 91,700.00 | 92,400.00 | 86,500.00 | 86,800.00 | 86,800.00 | 2,859,340 |
| Feb 27, 2025 | 95,500.00 | 96,100.00 | 91,700.00 | 94,300.00 | 94,300.00 | 577,640 |
| Feb 26, 2025 | 93,400.00 | 98,400.00 | 93,400.00 | 95,100.00 | 95,100.00 | 879,105 |
| Feb 25, 2025 | 100,200.00 | 100,500.00 | 94,400.00 | 94,500.00 | 94,500.00 | 837,909 |
| Feb 24, 2025 | 95,000.00 | 102,800.00 | 94,300.00 | 100,900.00 | 100,900.00 | 1,520,715 |
| Feb 21, 2025 | 95,100.00 | 97,400.00 | 93,300.00 | 95,900.00 | 95,900.00 | 917,000 |
| Feb 20, 2025 | 92,000.00 | 98,500.00 | 91,400.00 | 94,300.00 | 94,300.00 | 1,990,592 |
| Feb 19, 2025 | 81,700.00 | 95,500.00 | 81,200.00 | 93,000.00 | 93,000.00 | 3,916,274 |
| Feb 18, 2025 | 83,900.00 | 85,400.00 | 80,800.00 | 81,700.00 | 81,700.00 | 1,047,230 |
| Feb 17, 2025 | 75,700.00 | 88,800.00 | 75,400.00 | 83,500.00 | 83,500.00 | 3,234,400 |
| Feb 14, 2025 | 74,200.00 | 76,200.00 | 71,300.00 | 74,300.00 | 74,300.00 | 509,330 |
| Feb 13, 2025 | 72,700.00 | 74,800.00 | 70,900.00 | 74,200.00 | 74,200.00 | 647,945 |
| Feb 12, 2025 | 71,000.00 | 75,700.00 | 71,000.00 | 71,600.00 | 71,600.00 | 705,674 |
| Feb 11, 2025 | 68,000.00 | 71,500.00 | 67,000.00 | 69,800.00 | 69,800.00 | 523,460 |
| Feb 10, 2025 | 66,200.00 | 68,800.00 | 65,100.00 | 68,000.00 | 68,000.00 | 366,431 |
| Feb 7, 2025 | 68,200.00 | 70,200.00 | 67,000.00 | 67,100.00 | 67,100.00 | 371,353 |
| Feb 6, 2025 | 70,300.00 | 70,300.00 | 67,500.00 | 68,000.00 | 68,000.00 | 267,309 |
| Feb 5, 2025 | 67,800.00 | 70,500.00 | 67,800.00 | 69,500.00 | 69,500.00 | 253,412 |
| Feb 4, 2025 | 67,300.00 | 69,800.00 | 66,600.00 | 67,200.00 | 67,200.00 | 306,525 |
| Feb 3, 2025 | 69,800.00 | 69,900.00 | 65,900.00 | 65,900.00 | 65,900.00 | 385,917 |
| Jan 31, 2025 | 70,800.00 | 72,100.00 | 70,000.00 | 71,000.00 | 71,000.00 | 261,659 |
| Jan 24, 2025 | 72,700.00 | 73,100.00 | 70,100.00 | 71,100.00 | 71,100.00 | 323,660 |
| Jan 23, 2025 | 73,400.00 | 73,600.00 | 70,700.00 | 71,900.00 | 71,900.00 | 300,025 |
| Jan 22, 2025 | 74,200.00 | 75,300.00 | 72,900.00 | 73,900.00 | 73,900.00 | 392,227 |
| Jan 21, 2025 | 76,900.00 | 77,600.00 | 71,100.00 | 72,800.00 | 72,800.00 | 770,947 |
| Jan 20, 2025 | 77,700.00 | 80,300.00 | 77,400.00 | 78,400.00 | 78,400.00 | 560,673 |
| Jan 17, 2025 | 78,000.00 | 79,300.00 | 76,700.00 | 76,800.00 | 76,800.00 | 355,808 |
| Jan 16, 2025 | 78,600.00 | 79,800.00 | 77,200.00 | 78,200.00 | 78,200.00 | 493,651 |
| Jan 15, 2025 | 78,500.00 | 81,400.00 | 75,900.00 | 76,200.00 | 76,200.00 | 630,835 |
| Jan 14, 2025 | 77,600.00 | 80,500.00 | 76,000.00 | 78,300.00 | 78,300.00 | 739,989 |
| Jan 13, 2025 | 76,100.00 | 77,900.00 | 74,000.00 | 76,300.00 | 76,300.00 | 423,281 |
| Jan 10, 2025 | 76,000.00 | 79,000.00 | 72,200.00 | 76,300.00 | 76,300.00 | 776,700 |
| Jan 9, 2025 | 74,300.00 | 77,300.00 | 72,100.00 | 76,500.00 | 76,500.00 | 782,983 |
| Jan 8, 2025 | 68,000.00 | 74,100.00 | 67,900.00 | 73,500.00 | 73,500.00 | 711,109 |
| Jan 7, 2025 | 69,100.00 | 70,900.00 | 68,800.00 | 69,200.00 | 69,200.00 | 417,858 |
| Jan 6, 2025 | 67,500.00 | 70,200.00 | 66,300.00 | 68,800.00 | 68,800.00 | 623,214 |
| Jan 3, 2025 | 61,900.00 | 72,000.00 | 61,900.00 | 66,100.00 | 66,100.00 | 1,234,111 |
| Jan 2, 2025 | 65,900.00 | 65,900.00 | 61,800.00 | 61,800.00 | 61,800.00 | 472,682 |
| Dec 30, 2024 | 64,700.00 | 66,200.00 | 64,700.00 | 65,800.00 | 65,800.00 | 431,136 |
| Dec 27, 2024 | 66,500.00 | 67,800.00 | 64,900.00 | 65,300.00 | 65,300.00 | 460,161 |
| Dec 26, 2024 | 70,500.00 | 70,800.00 | 66,300.00 | 66,900.00 | 66,900.00 | 427,583 |
| Dec 24, 2024 | 71,800.00 | 73,500.00 | 69,400.00 | 69,600.00 | 69,600.00 | 462,875 |
| Dec 23, 2024 | 71,200.00 | 72,300.00 | 67,800.00 | 70,600.00 | 70,600.00 | 489,654 |
| Dec 20, 2024 | 73,100.00 | 73,400.00 | 69,700.00 | 70,500.00 | 70,500.00 | 497,274 |
| Dec 19, 2024 | 74,000.00 | 76,200.00 | 72,500.00 | 72,800.00 | 72,800.00 | 619,814 |
| Dec 18, 2024 | 75,600.00 | 77,600.00 | 75,300.00 | 76,700.00 | 76,700.00 | 439,562 |
| Dec 17, 2024 | 81,300.00 | 81,300.00 | 74,100.00 | 76,200.00 | 76,200.00 | 692,976 |
| Dec 16, 2024 | 81,900.00 | 81,900.00 | 79,500.00 | 81,600.00 | 81,600.00 | 464,272 |
| Dec 13, 2024 | 77,100.00 | 80,600.00 | 75,800.00 | 80,600.00 | 80,600.00 | 616,475 |
| Dec 12, 2024 | 77,500.00 | 78,900.00 | 74,900.00 | 77,600.00 | 77,600.00 | 793,179 |
| Dec 11, 2024 | 76,700.00 | 77,500.00 | 75,100.00 | 76,000.00 | 76,000.00 | 447,481 |
| Dec 10, 2024 | 73,200.00 | 77,000.00 | 72,600.00 | 75,900.00 | 75,900.00 | 541,959 |
| Dec 9, 2024 | 74,500.00 | 76,900.00 | 72,400.00 | 72,400.00 | 72,400.00 | 608,514 |
| Dec 6, 2024 | 76,000.00 | 79,000.00 | 73,300.00 | 76,000.00 | 76,000.00 | 894,949 |
| Dec 5, 2024 | 78,600.00 | 78,800.00 | 74,900.00 | 75,300.00 | 75,300.00 | 627,347 |
| Dec 4, 2024 | 79,000.00 | 81,000.00 | 76,900.00 | 77,500.00 | 77,500.00 | 790,176 |
| Dec 3, 2024 | 83,100.00 | 84,400.00 | 79,500.00 | 81,000.00 | 81,000.00 | 950,710 |
| Dec 2, 2024 | 85,300.00 | 87,300.00 | 82,200.00 | 82,900.00 | 82,900.00 | 636,525 |
| Nov 29, 2024 | 90,800.00 | 90,800.00 | 85,000.00 | 85,000.00 | 85,000.00 | 483,464 |
| Nov 28, 2024 | 91,100.00 | 92,400.00 | 89,000.00 | 91,100.00 | 91,100.00 | 466,516 |
| Nov 27, 2024 | 94,000.00 | 95,000.00 | 89,400.00 | 90,200.00 | 90,200.00 | 591,568 |
| Nov 26, 2024 | 96,400.00 | 99,000.00 | 91,400.00 | 91,600.00 | 91,600.00 | 869,400 |
| Nov 25, 2024 | 94,000.00 | 96,300.00 | 92,200.00 | 95,300.00 | 95,300.00 | 662,772 |
| Nov 22, 2024 | 89,400.00 | 94,700.00 | 89,000.00 | 92,800.00 | 92,800.00 | 726,349 |
| Nov 21, 2024 | 87,800.00 | 91,000.00 | 87,400.00 | 89,400.00 | 89,400.00 | 760,636 |
| Nov 20, 2024 | 89,000.00 | 92,300.00 | 87,600.00 | 88,000.00 | 88,000.00 | 694,970 |
| Nov 19, 2024 | 88,000.00 | 90,200.00 | 86,600.00 | 90,200.00 | 90,200.00 | 641,138 |
| Nov 18, 2024 | 89,700.00 | 92,300.00 | 87,800.00 | 88,800.00 | 88,800.00 | 1,137,972 |
| Nov 15, 2024 | 101,100.00 | 102,200.00 | 89,700.00 | 89,700.00 | 89,700.00 | 1,965,992 |
| Nov 14, 2024 | 112,900.00 | 114,400.00 | 101,000.00 | 105,600.00 | 105,600.00 | 1,113,133 |
| Nov 13, 2024 | 114,400.00 | 116,200.00 | 109,200.00 | 109,800.00 | 109,800.00 | 568,472 |
| Nov 12, 2024 | 110,200.00 | 118,900.00 | 108,300.00 | 115,700.00 | 115,700.00 | 1,222,276 |
| Nov 11, 2024 | 115,100.00 | 116,200.00 | 108,200.00 | 108,500.00 | 108,500.00 | 621,389 |
| Nov 8, 2024 | 109,800.00 | 117,100.00 | 109,700.00 | 114,100.00 | 114,100.00 | 861,919 |
| Nov 7, 2024 | 110,600.00 | 113,200.00 | 105,800.00 | 110,000.00 | 110,000.00 | 888,010 |
| Nov 6, 2024 | 120,700.00 | 122,200.00 | 109,400.00 | 110,000.00 | 110,000.00 | 1,135,866 |
| Nov 5, 2024 | 121,800.00 | 122,900.00 | 118,100.00 | 118,300.00 | 118,300.00 | 611,265 |
| Nov 4, 2024 | 113,300.00 | 124,300.00 | 112,000.00 | 123,000.00 | 123,000.00 | 1,330,689 |
| Nov 1, 2024 | 107,600.00 | 114,900.00 | 107,500.00 | 112,100.00 | 112,100.00 | 425,222 |
| Oct 31, 2024 | 113,000.00 | 116,000.00 | 111,500.00 | 112,500.00 | 112,500.00 | 407,764 |
| Oct 30, 2024 | 117,100.00 | 119,400.00 | 114,700.00 | 114,800.00 | 114,800.00 | 363,723 |
| Oct 29, 2024 | 115,800.00 | 118,900.00 | 112,200.00 | 118,900.00 | 118,900.00 | 589,806 |
| Oct 28, 2024 | 110,000.00 | 119,400.00 | 110,000.00 | 117,700.00 | 117,700.00 | 994,812 |
| Oct 25, 2024 | 114,300.00 | 115,400.00 | 110,000.00 | 110,000.00 | 110,000.00 | 412,490 |
| Oct 24, 2024 | 117,100.00 | 117,100.00 | 110,500.00 | 110,900.00 | 110,900.00 | 677,238 |
| Oct 23, 2024 | 106,600.00 | 113,700.00 | 106,500.00 | 112,600.00 | 112,600.00 | 774,433 |
| Oct 22, 2024 | 115,500.00 | 115,800.00 | 106,600.00 | 106,600.00 | 106,600.00 | 757,118 |
| Oct 21, 2024 | 116,300.00 | 118,000.00 | 114,700.00 | 116,000.00 | 116,000.00 | 381,686 |
| Oct 18, 2024 | 113,100.00 | 116,700.00 | 111,600.00 | 116,500.00 | 116,500.00 | 480,808 |
| Oct 17, 2024 | 115,900.00 | 119,100.00 | 113,800.00 | 113,800.00 | 113,800.00 | 538,770 |
| Oct 16, 2024 | 113,600.00 | 118,300.00 | 110,100.00 | 115,000.00 | 115,000.00 | 912,787 |
| Oct 15, 2024 | 119,800.00 | 122,500.00 | 111,700.00 | 112,200.00 | 112,200.00 | 959,167 |
| Oct 14, 2024 | 116,900.00 | 120,100.00 | 115,900.00 | 117,800.00 | 117,800.00 | 579,830 |
| Oct 11, 2024 | 122,000.00 | 124,300.00 | 117,000.00 | 117,600.00 | 117,600.00 | 912,411 |
| Oct 10, 2024 | 127,600.00 | 129,100.00 | 122,500.00 | 122,500.00 | 122,500.00 | 1,239,716 |
| Oct 8, 2024 | 126,200.00 | 132,000.00 | 126,200.00 | 126,900.00 | 126,900.00 | 888,041 |
| Oct 7, 2024 | 131,700.00 | 134,200.00 | 126,900.00 | 127,300.00 | 127,300.00 | 911,279 |
| Oct 4, 2024 | 134,500.00 | 137,300.00 | 128,200.00 | 129,600.00 | 129,600.00 | 927,807 |
| Oct 2, 2024 | 132,000.00 | 139,300.00 | 130,800.00 | 134,600.00 | 134,600.00 | 1,049,588 |
| Sep 30, 2024 | 132,300.00 | 144,100.00 | 126,300.00 | 134,900.00 | 134,900.00 | 3,479,839 |
| Sep 27, 2024 | 128,000.00 | 131,900.00 | 125,900.00 | 130,600.00 | 130,600.00 | 911,356 |
| Sep 26, 2024 | 120,000.00 | 128,500.00 | 119,800.00 | 127,800.00 | 127,800.00 | 1,431,978 |
| Sep 25, 2024 | 118,200.00 | 124,500.00 | 117,300.00 | 119,500.00 | 119,500.00 | 1,555,188 |
| Sep 24, 2024 | 117,900.00 | 119,400.00 | 115,000.00 | 117,400.00 | 117,400.00 | 1,019,750 |
| Sep 23, 2024 | 105,900.00 | 118,400.00 | 103,800.00 | 116,200.00 | 116,200.00 | 1,889,618 |
| Sep 20, 2024 | 107,400.00 | 108,200.00 | 104,000.00 | 105,300.00 | 105,300.00 | 1,184,163 |
| Sep 19, 2024 | 105,000.00 | 107,100.00 | 102,200.00 | 104,200.00 | 104,200.00 | 757,367 |
| Sep 13, 2024 | 99,000.00 | 105,000.00 | 97,600.00 | 103,600.00 | 103,600.00 | 1,129,531 |
| Sep 12, 2024 | 95,900.00 | 99,600.00 | 94,500.00 | 99,300.00 | 99,300.00 | 947,917 |
| Sep 11, 2024 | 92,400.00 | 95,100.00 | 91,300.00 | 93,300.00 | 93,300.00 | 634,459 |
| Sep 10, 2024 | 96,200.00 | 97,300.00 | 91,700.00 | 92,100.00 | 92,100.00 | 526,120 |
| Sep 9, 2024 | 89,100.00 | 97,000.00 | 88,300.00 | 95,100.00 | 95,100.00 | 990,086 |
| Sep 6, 2024 | 94,600.00 | 97,400.00 | 90,500.00 | 90,800.00 | 90,800.00 | 1,340,518 |
| Sep 5, 2024 | 90,100.00 | 94,700.00 | 88,300.00 | 92,600.00 | 92,600.00 | 897,673 |
| Sep 4, 2024 | 87,100.00 | 92,600.00 | 87,100.00 | 89,000.00 | 89,000.00 | 516,546 |
| Sep 3, 2024 | 96,200.00 | 96,200.00 | 91,800.00 | 92,000.00 | 92,000.00 | 392,433 |
| Sep 2, 2024 | 92,000.00 | 98,400.00 | 91,700.00 | 95,000.00 | 95,000.00 | 1,333,219 |
| Aug 30, 2024 | 89,900.00 | 94,400.00 | 88,300.00 | 90,800.00 | 90,800.00 | 1,064,037 |
| Aug 29, 2024 | 82,200.00 | 93,900.00 | 82,000.00 | 89,700.00 | 89,700.00 | 1,711,465 |
| Aug 28, 2024 | 83,600.00 | 85,500.00 | 82,400.00 | 83,500.00 | 83,500.00 | 410,100 |
| Aug 27, 2024 | 83,700.00 | 84,200.00 | 80,900.00 | 83,600.00 | 83,600.00 | 315,797 |
| Aug 26, 2024 | 82,000.00 | 85,800.00 | 81,500.00 | 83,600.00 | 83,600.00 | 723,737 |
| Aug 23, 2024 | 81,200.00 | 81,500.00 | 79,500.00 | 80,200.00 | 80,200.00 | 279,489 |
| Aug 22, 2024 | 82,300.00 | 85,400.00 | 81,200.00 | 82,200.00 | 82,200.00 | 555,431 |
| Aug 21, 2024 | 79,700.00 | 82,900.00 | 79,100.00 | 81,400.00 | 81,400.00 | 452,281 |
| Aug 20, 2024 | 81,500.00 | 81,800.00 | 78,700.00 | 79,600.00 | 79,600.00 | 325,021 |
| Aug 19, 2024 | 81,500.00 | 82,800.00 | 79,000.00 | 79,000.00 | 79,000.00 | 358,051 |
| Aug 16, 2024 | 86,500.00 | 88,500.00 | 83,000.00 | 83,000.00 | 83,000.00 | 507,999 |
| Aug 14, 2024 | 85,900.00 | 87,000.00 | 82,500.00 | 83,700.00 | 83,700.00 | 590,598 |
| Aug 13, 2024 | 84,800.00 | 87,800.00 | 81,600.00 | 83,100.00 | 83,100.00 | 737,012 |
| Aug 12, 2024 | 84,000.00 | 86,800.00 | 82,500.00 | 85,600.00 | 85,600.00 | 598,858 |
| Aug 9, 2024 | 77,000.00 | 87,300.00 | 76,900.00 | 83,300.00 | 83,300.00 | 1,737,581 |
| Aug 8, 2024 | 76,200.00 | 78,000.00 | 73,100.00 | 74,300.00 | 74,300.00 | 449,998 |
| Aug 7, 2024 | 79,000.00 | 80,600.00 | 77,200.00 | 77,300.00 | 77,300.00 | 411,862 |
| Aug 6, 2024 | 73,100.00 | 80,700.00 | 73,000.00 | 80,200.00 | 80,200.00 | 663,656 |
| Aug 5, 2024 | 82,600.00 | 83,800.00 | 70,100.00 | 72,300.00 | 72,300.00 | 642,464 |
| Aug 2, 2024 | 82,200.00 | 87,900.00 | 82,200.00 | 83,600.00 | 83,600.00 | 536,137 |
| Aug 1, 2024 | 81,900.00 | 88,500.00 | 78,600.00 | 86,400.00 | 86,400.00 | 723,981 |
| Jul 31, 2024 | 83,800.00 | 84,200.00 | 80,700.00 | 81,000.00 | 81,000.00 | 453,862 |
| Jul 30, 2024 | 83,400.00 | 88,000.00 | 82,400.00 | 84,800.00 | 84,800.00 | 673,541 |
| Jul 29, 2024 | 82,000.00 | 83,800.00 | 81,600.00 | 83,100.00 | 83,100.00 | 248,070 |
| Jul 26, 2024 | 85,600.00 | 86,600.00 | 82,500.00 | 82,900.00 | 82,900.00 | 314,757 |
| Jul 25, 2024 | 83,200.00 | 87,600.00 | 82,000.00 | 85,800.00 | 85,800.00 | 561,232 |
| Jul 24, 2024 | 88,400.00 | 91,300.00 | 86,100.00 | 86,100.00 | 86,100.00 | 474,207 |
| Jul 23, 2024 | 91,500.00 | 92,200.00 | 88,500.00 | 89,300.00 | 89,300.00 | 381,302 |
| Jul 22, 2024 | 96,000.00 | 96,600.00 | 90,000.00 | 90,000.00 | 90,000.00 | 606,937 |
| Jul 19, 2024 | 94,700.00 | 96,900.00 | 93,600.00 | 96,900.00 | 96,900.00 | 523,495 |
| Jul 18, 2024 | 90,000.00 | 96,000.00 | 90,000.00 | 93,400.00 | 93,400.00 | 733,266 |
| Jul 17, 2024 | 93,600.00 | 95,800.00 | 91,600.00 | 92,500.00 | 92,500.00 | 510,122 |
| Jul 16, 2024 | 100,300.00 | 100,900.00 | 93,700.00 | 93,800.00 | 93,800.00 | 859,917 |
| Jul 15, 2024 | 102,400.00 | 102,900.00 | 98,200.00 | 101,600.00 | 101,600.00 | 723,747 |
| Jul 12, 2024 | 104,100.00 | 106,000.00 | 101,300.00 | 102,000.00 | 102,000.00 | 880,959 |
| Jul 11, 2024 | 100,300.00 | 109,000.00 | 99,500.00 | 106,900.00 | 106,900.00 | 2,174,768 |
| Jul 10, 2024 | 103,100.00 | 104,800.00 | 99,500.00 | 99,600.00 | 99,600.00 | 562,642 |
| Jul 9, 2024 | 102,300.00 | 103,000.00 | 99,800.00 | 102,300.00 | 102,300.00 | 591,689 |
| Jul 8, 2024 | 97,500.00 | 104,400.00 | 96,700.00 | 100,900.00 | 100,900.00 | 1,302,561 |
| Jul 5, 2024 | 100,300.00 | 100,500.00 | 96,800.00 | 97,900.00 | 97,900.00 | 756,019 |
| Jul 4, 2024 | 104,000.00 | 105,800.00 | 98,500.00 | 100,000.00 | 100,000.00 | 1,281,991 |
| Jul 3, 2024 | 96,900.00 | 108,900.00 | 96,300.00 | 99,400.00 | 99,400.00 | 4,298,517 |
| Jul 2, 2024 | 98,800.00 | 99,700.00 | 92,700.00 | 92,700.00 | 92,700.00 | 924,203 |
| Jul 1, 2024 | 91,800.00 | 98,300.00 | 90,400.00 | 97,200.00 | 97,200.00 | 1,098,973 |
| Jun 28, 2024 | 91,000.00 | 96,000.00 | 89,700.00 | 90,900.00 | 90,900.00 | 1,193,909 |
| Jun 27, 2024 | 93,000.00 | 96,700.00 | 90,200.00 | 91,100.00 | 91,100.00 | 1,015,882 |
| Jun 26, 2024 | 92,300.00 | 93,400.00 | 89,100.00 | 91,300.00 | 91,300.00 | 665,034 |
| Jun 25, 2024 | 95,500.00 | 96,500.00 | 91,000.00 | 91,100.00 | 91,100.00 | 758,916 |
| Jun 24, 2024 | 97,300.00 | 99,700.00 | 93,700.00 | 95,200.00 | 95,200.00 | 779,931 |
| Jun 21, 2024 | 101,300.00 | 103,000.00 | 96,500.00 | 98,100.00 | 98,100.00 | 1,445,417 |
| Jun 20, 2024 | 107,100.00 | 109,000.00 | 102,100.00 | 102,800.00 | 102,800.00 | 889,794 |
| Jun 19, 2024 | 102,000.00 | 110,500.00 | 101,100.00 | 108,300.00 | 108,300.00 | 2,088,415 |
| Jun 18, 2024 | 109,100.00 | 112,100.00 | 101,000.00 | 102,700.00 | 102,700.00 | 1,492,555 |
| Jun 17, 2024 | 108,500.00 | 113,300.00 | 106,000.00 | 109,500.00 | 109,500.00 | 1,572,459 |
| Jun 14, 2024 | 122,400.00 | 123,600.00 | 111,200.00 | 112,200.00 | 112,200.00 | 5,398,511 |
| Jun 13, 2024 | 138,000.00 | 138,000.00 | 128,500.00 | 133,500.00 | 133,500.00 | 1,914,066 |
| Jun 12, 2024 | 127,800.00 | 134,700.00 | 127,300.00 | 133,000.00 | 133,000.00 | 1,728,807 |
| Jun 11, 2024 | 130,100.00 | 136,700.00 | 128,000.00 | 131,800.00 | 131,800.00 | 3,247,873 |
| Jun 10, 2024 | 127,300.00 | 137,800.00 | 120,700.00 | 127,000.00 | 127,000.00 | 8,372,496 |
| Jun 7, 2024 | 101,900.00 | 124,100.00 | 98,600.00 | 124,100.00 | 124,100.00 | 6,118,881 |
| Jun 5, 2024 | 85,000.00 | 99,400.00 | 84,000.00 | 95,500.00 | 95,500.00 | 3,902,376 |
| Jun 4, 2024 | 78,600.00 | 84,800.00 | 78,600.00 | 83,800.00 | 83,800.00 | 795,912 |
| Jun 3, 2024 | 79,400.00 | 81,300.00 | 78,000.00 | 79,200.00 | 79,200.00 | 354,069 |
| May 31, 2024 | 78,300.00 | 80,200.00 | 75,500.00 | 79,400.00 | 79,400.00 | 619,694 |
| May 30, 2024 | 78,700.00 | 81,300.00 | 76,900.00 | 78,000.00 | 78,000.00 | 384,028 |
| May 29, 2024 | 81,700.00 | 82,100.00 | 79,100.00 | 79,500.00 | 79,500.00 | 341,990 |
| May 28, 2024 | 84,800.00 | 85,000.00 | 82,500.00 | 82,700.00 | 82,700.00 | 275,367 |
| May 27, 2024 | 83,900.00 | 85,000.00 | 80,500.00 | 84,800.00 | 84,800.00 | 617,311 |
| May 24, 2024 | 83,500.00 | 85,400.00 | 82,400.00 | 83,300.00 | 83,300.00 | 423,334 |
| May 23, 2024 | 85,200.00 | 86,800.00 | 84,000.00 | 84,900.00 | 84,900.00 | 478,320 |
| May 22, 2024 | 91,900.00 | 92,200.00 | 85,200.00 | 85,500.00 | 85,500.00 | 983,260 |
| May 21, 2024 | 97,000.00 | 97,000.00 | 90,100.00 | 90,100.00 | 90,100.00 | 3,377,399 |
| May 20, 2024 | 99,600.00 | 106,600.00 | 99,200.00 | 103,000.00 | 103,000.00 | 479,934 |
| May 17, 2024 | 96,400.00 | 106,000.00 | 95,000.00 | 98,300.00 | 98,300.00 | 773,134 |
| May 16, 2024 | 98,300.00 | 100,500.00 | 95,600.00 | 96,900.00 | 96,900.00 | 333,233 |
| May 14, 2024 | 96,900.00 | 98,600.00 | 95,400.00 | 97,200.00 | 97,200.00 | 262,673 |
| May 13, 2024 | 99,900.00 | 100,500.00 | 96,900.00 | 97,100.00 | 97,100.00 | 280,264 |
| May 10, 2024 | 103,200.00 | 105,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | 183,896 |
| May 9, 2024 | 106,000.00 | 106,300.00 | 103,000.00 | 103,200.00 | 103,200.00 | 161,331 |
| May 8, 2024 | 107,600.00 | 108,100.00 | 103,900.00 | 106,700.00 | 106,700.00 | 252,283 |
| May 7, 2024 | 110,700.00 | 111,200.00 | 107,200.00 | 108,300.00 | 108,300.00 | 218,627 |
| May 3, 2024 | 114,000.00 | 115,600.00 | 109,300.00 | 109,800.00 | 109,800.00 | 269,646 |
| May 2, 2024 | 117,200.00 | 117,200.00 | 112,600.00 | 114,800.00 | 114,800.00 | 187,156 |
| Apr 30, 2024 | 125,600.00 | 126,200.00 | 117,100.00 | 117,400.00 | 117,400.00 | 357,081 |