KOSDAQ - Delayed Quote KRW
Cosmecca Korea Co., Ltd. (241710.KQ)
At close: November 15 at 3:30 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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 61,000.00 | 61,800.00 | 56,100.00 | 60,100.00 | 60,100.00 | 315,471 |
| Nov 14, 2024 | 62,300.00 | 62,700.00 | 56,100.00 | 61,900.00 | 61,900.00 | 337,885 |
| Nov 13, 2024 | 60,800.00 | 62,400.00 | 58,900.00 | 62,400.00 | 62,400.00 | 154,651 |
| Nov 12, 2024 | 66,200.00 | 66,200.00 | 60,300.00 | 61,200.00 | 61,200.00 | 568,167 |
| Nov 11, 2024 | 72,700.00 | 73,200.00 | 62,500.00 | 67,500.00 | 67,500.00 | 862,918 |
| Nov 8, 2024 | 78,200.00 | 81,900.00 | 77,700.00 | 80,400.00 | 80,400.00 | 205,821 |
| Nov 7, 2024 | 78,500.00 | 80,000.00 | 76,400.00 | 77,400.00 | 77,400.00 | 87,454 |
| Nov 6, 2024 | 77,500.00 | 79,300.00 | 76,000.00 | 78,500.00 | 78,500.00 | 88,636 |
| Nov 5, 2024 | 78,400.00 | 78,900.00 | 76,900.00 | 76,900.00 | 76,900.00 | 66,427 |
| Nov 4, 2024 | 77,700.00 | 79,900.00 | 77,000.00 | 78,400.00 | 78,400.00 | 106,485 |
| Nov 1, 2024 | 81,000.00 | 81,000.00 | 75,800.00 | 77,700.00 | 77,700.00 | 175,647 |
| Oct 31, 2024 | 77,500.00 | 79,700.00 | 75,300.00 | 79,600.00 | 79,600.00 | 180,745 |
| Oct 30, 2024 | 74,200.00 | 77,400.00 | 73,800.00 | 76,900.00 | 76,900.00 | 118,609 |
| Oct 29, 2024 | 74,700.00 | 75,300.00 | 72,800.00 | 73,500.00 | 73,500.00 | 70,049 |
| Oct 28, 2024 | 73,500.00 | 74,500.00 | 72,800.00 | 74,000.00 | 74,000.00 | 82,075 |
| Oct 25, 2024 | 74,400.00 | 74,700.00 | 70,300.00 | 72,500.00 | 72,500.00 | 175,363 |
| Oct 24, 2024 | 73,100.00 | 75,000.00 | 72,500.00 | 74,800.00 | 74,800.00 | 87,297 |
| Oct 23, 2024 | 75,600.00 | 76,000.00 | 72,000.00 | 73,100.00 | 73,100.00 | 182,361 |
| Oct 22, 2024 | 75,400.00 | 77,100.00 | 74,700.00 | 75,600.00 | 75,600.00 | 97,806 |
| Oct 21, 2024 | 75,300.00 | 78,000.00 | 74,000.00 | 76,100.00 | 76,100.00 | 150,542 |
| Oct 18, 2024 | 77,000.00 | 79,100.00 | 74,600.00 | 75,300.00 | 75,300.00 | 148,873 |
| Oct 17, 2024 | 75,300.00 | 77,500.00 | 74,400.00 | 76,900.00 | 76,900.00 | 132,549 |
| Oct 16, 2024 | 76,600.00 | 77,500.00 | 74,700.00 | 76,000.00 | 76,000.00 | 141,432 |
| Oct 15, 2024 | 75,800.00 | 78,800.00 | 74,300.00 | 77,700.00 | 77,700.00 | 211,149 |
| Oct 14, 2024 | 78,100.00 | 79,400.00 | 74,500.00 | 76,100.00 | 76,100.00 | 254,557 |
| Oct 11, 2024 | 79,500.00 | 81,500.00 | 74,500.00 | 77,700.00 | 77,700.00 | 276,261 |
| Oct 10, 2024 | 78,000.00 | 80,200.00 | 76,600.00 | 79,400.00 | 79,400.00 | 271,500 |
| Oct 8, 2024 | 81,600.00 | 81,900.00 | 75,900.00 | 78,300.00 | 78,300.00 | 390,874 |
| Oct 7, 2024 | 82,300.00 | 82,800.00 | 79,800.00 | 82,300.00 | 82,300.00 | 165,220 |
| Oct 4, 2024 | 84,500.00 | 85,400.00 | 81,500.00 | 82,200.00 | 82,200.00 | 193,319 |
| Oct 2, 2024 | 91,000.00 | 91,000.00 | 83,500.00 | 83,500.00 | 83,500.00 | 228,542 |
| Sep 30, 2024 | 91,500.00 | 91,800.00 | 88,300.00 | 91,800.00 | 91,800.00 | 136,153 |
| Sep 27, 2024 | 96,000.00 | 98,500.00 | 88,000.00 | 90,500.00 | 90,500.00 | 263,402 |
| Sep 26, 2024 | 91,800.00 | 96,000.00 | 90,800.00 | 95,900.00 | 95,900.00 | 108,156 |
| Sep 25, 2024 | 93,900.00 | 94,800.00 | 90,900.00 | 91,700.00 | 91,700.00 | 108,500 |
| Sep 24, 2024 | 95,500.00 | 95,900.00 | 91,600.00 | 94,000.00 | 94,000.00 | 121,452 |
| Sep 23, 2024 | 91,900.00 | 96,800.00 | 91,800.00 | 95,200.00 | 95,200.00 | 202,338 |
| Sep 20, 2024 | 88,700.00 | 93,900.00 | 88,500.00 | 90,500.00 | 90,500.00 | 230,492 |
| Sep 19, 2024 | 87,700.00 | 88,100.00 | 82,800.00 | 87,000.00 | 87,000.00 | 145,738 |
| Sep 13, 2024 | 89,300.00 | 89,300.00 | 84,800.00 | 87,500.00 | 87,500.00 | 107,326 |
| Sep 12, 2024 | 87,700.00 | 88,500.00 | 84,800.00 | 88,400.00 | 88,400.00 | 141,055 |
| Sep 11, 2024 | 89,900.00 | 92,300.00 | 83,600.00 | 87,700.00 | 87,700.00 | 214,054 |
| Sep 10, 2024 | 88,000.00 | 93,000.00 | 86,900.00 | 90,200.00 | 90,200.00 | 215,876 |
| Sep 9, 2024 | 79,500.00 | 88,600.00 | 79,100.00 | 88,300.00 | 88,300.00 | 233,641 |
| Sep 6, 2024 | 83,000.00 | 83,200.00 | 77,900.00 | 81,800.00 | 81,800.00 | 193,287 |
| Sep 5, 2024 | 86,800.00 | 89,300.00 | 80,200.00 | 83,000.00 | 83,000.00 | 257,467 |
| Sep 4, 2024 | 79,900.00 | 87,200.00 | 79,300.00 | 85,000.00 | 85,000.00 | 196,291 |
| Sep 3, 2024 | 82,400.00 | 89,000.00 | 82,200.00 | 83,700.00 | 83,700.00 | 257,039 |
| Sep 2, 2024 | 82,800.00 | 84,400.00 | 79,900.00 | 83,100.00 | 83,100.00 | 211,028 |
| Aug 30, 2024 | 77,500.00 | 79,100.00 | 73,100.00 | 78,300.00 | 78,300.00 | 264,580 |
| Aug 29, 2024 | 76,000.00 | 77,600.00 | 74,300.00 | 76,300.00 | 76,300.00 | 96,556 |
| Aug 28, 2024 | 77,600.00 | 79,000.00 | 75,800.00 | 76,400.00 | 76,400.00 | 70,274 |
| Aug 27, 2024 | 76,200.00 | 78,700.00 | 72,500.00 | 77,600.00 | 77,600.00 | 227,925 |
| Aug 26, 2024 | 82,900.00 | 83,700.00 | 75,600.00 | 78,000.00 | 78,000.00 | 241,568 |
| Aug 23, 2024 | 81,500.00 | 86,500.00 | 81,500.00 | 82,800.00 | 82,800.00 | 96,570 |
| Aug 22, 2024 | 82,400.00 | 84,300.00 | 80,000.00 | 83,200.00 | 83,200.00 | 167,314 |
| Aug 21, 2024 | 80,300.00 | 81,900.00 | 78,000.00 | 80,700.00 | 80,700.00 | 94,894 |
| Aug 20, 2024 | 82,500.00 | 83,100.00 | 78,600.00 | 80,700.00 | 80,700.00 | 156,336 |
| Aug 19, 2024 | 80,300.00 | 84,800.00 | 78,700.00 | 81,700.00 | 81,700.00 | 247,971 |
| Aug 16, 2024 | 78,500.00 | 83,400.00 | 77,200.00 | 79,000.00 | 79,000.00 | 317,025 |
| Aug 14, 2024 | 75,800.00 | 78,000.00 | 73,500.00 | 73,900.00 | 73,900.00 | 234,972 |
| Aug 13, 2024 | 82,200.00 | 82,800.00 | 70,600.00 | 73,700.00 | 73,700.00 | 781,868 |
| Aug 12, 2024 | 75,300.00 | 76,700.00 | 72,400.00 | 73,800.00 | 73,800.00 | 164,986 |
| Aug 9, 2024 | 75,000.00 | 79,500.00 | 73,800.00 | 73,900.00 | 73,900.00 | 183,355 |
| Aug 8, 2024 | 70,900.00 | 75,100.00 | 69,600.00 | 73,500.00 | 73,500.00 | 116,124 |
| Aug 7, 2024 | 69,700.00 | 74,300.00 | 67,000.00 | 73,800.00 | 73,800.00 | 165,522 |
| Aug 6, 2024 | 71,500.00 | 74,500.00 | 68,600.00 | 69,700.00 | 69,700.00 | 212,433 |
| Aug 5, 2024 | 70,100.00 | 71,400.00 | 62,900.00 | 68,000.00 | 68,000.00 | 290,928 |
| Aug 2, 2024 | 78,000.00 | 78,700.00 | 72,000.00 | 73,600.00 | 73,600.00 | 196,934 |
| Aug 1, 2024 | 79,000.00 | 82,200.00 | 78,900.00 | 80,100.00 | 80,100.00 | 96,421 |
| Jul 31, 2024 | 82,500.00 | 84,500.00 | 78,400.00 | 79,700.00 | 79,700.00 | 95,162 |
| Jul 30, 2024 | 81,200.00 | 83,300.00 | 80,200.00 | 82,700.00 | 82,700.00 | 57,271 |
| Jul 29, 2024 | 78,000.00 | 83,500.00 | 75,300.00 | 82,700.00 | 82,700.00 | 149,449 |
| Jul 26, 2024 | 83,100.00 | 83,200.00 | 76,900.00 | 78,400.00 | 78,400.00 | 276,793 |
| Jul 25, 2024 | 86,000.00 | 88,000.00 | 80,700.00 | 83,300.00 | 83,300.00 | 210,687 |
| Jul 24, 2024 | 85,900.00 | 92,500.00 | 84,800.00 | 88,800.00 | 88,800.00 | 297,077 |
| Jul 23, 2024 | 82,900.00 | 86,100.00 | 82,200.00 | 85,200.00 | 85,200.00 | 213,684 |
| Jul 22, 2024 | 84,700.00 | 88,200.00 | 80,500.00 | 81,700.00 | 81,700.00 | 254,005 |
| Jul 19, 2024 | 80,900.00 | 83,800.00 | 80,100.00 | 81,800.00 | 81,800.00 | 124,754 |
| Jul 18, 2024 | 81,000.00 | 84,100.00 | 80,000.00 | 81,100.00 | 81,100.00 | 109,464 |
| Jul 17, 2024 | 83,500.00 | 84,900.00 | 81,500.00 | 83,000.00 | 83,000.00 | 147,423 |
| Jul 16, 2024 | 84,500.00 | 85,000.00 | 79,300.00 | 81,500.00 | 81,500.00 | 187,634 |
| Jul 15, 2024 | 82,600.00 | 85,000.00 | 81,900.00 | 84,500.00 | 84,500.00 | 86,981 |
| Jul 12, 2024 | 81,800.00 | 85,400.00 | 75,300.00 | 81,900.00 | 81,900.00 | 161,939 |
| Jul 11, 2024 | 83,100.00 | 86,700.00 | 81,700.00 | 82,300.00 | 82,300.00 | 133,985 |
| Jul 10, 2024 | 84,500.00 | 85,400.00 | 81,100.00 | 82,500.00 | 82,500.00 | 153,069 |
| Jul 9, 2024 | 85,500.00 | 85,900.00 | 81,800.00 | 83,200.00 | 83,200.00 | 192,738 |
| Jul 8, 2024 | 79,400.00 | 87,000.00 | 79,000.00 | 87,000.00 | 87,000.00 | 232,271 |
| Jul 5, 2024 | 77,500.00 | 83,800.00 | 76,300.00 | 79,400.00 | 79,400.00 | 290,422 |
| Jul 4, 2024 | 79,100.00 | 79,400.00 | 75,200.00 | 77,500.00 | 77,500.00 | 215,651 |
| Jul 3, 2024 | 78,500.00 | 82,700.00 | 75,900.00 | 79,000.00 | 79,000.00 | 263,098 |
| Jul 2, 2024 | 79,100.00 | 80,800.00 | 71,900.00 | 78,900.00 | 78,900.00 | 481,771 |
| Jul 1, 2024 | 84,400.00 | 87,800.00 | 78,500.00 | 80,600.00 | 80,600.00 | 240,711 |
| Jun 28, 2024 | 83,800.00 | 85,800.00 | 81,100.00 | 84,500.00 | 84,500.00 | 239,494 |
| Jun 27, 2024 | 78,800.00 | 84,600.00 | 77,700.00 | 83,400.00 | 83,400.00 | 289,284 |
| Jun 26, 2024 | 72,400.00 | 80,400.00 | 71,100.00 | 78,800.00 | 78,800.00 | 309,134 |
| Jun 25, 2024 | 72,600.00 | 74,500.00 | 71,000.00 | 72,400.00 | 72,400.00 | 107,894 |
| Jun 24, 2024 | 74,800.00 | 75,700.00 | 72,400.00 | 73,800.00 | 73,800.00 | 146,995 |
| Jun 21, 2024 | 72,100.00 | 76,700.00 | 70,200.00 | 74,300.00 | 74,300.00 | 258,153 |
| Jun 20, 2024 | 75,000.00 | 77,500.00 | 69,100.00 | 74,000.00 | 74,000.00 | 244,929 |
| Jun 19, 2024 | 74,500.00 | 78,000.00 | 72,000.00 | 74,700.00 | 74,700.00 | 277,040 |
| Jun 18, 2024 | 70,200.00 | 74,500.00 | 68,900.00 | 72,700.00 | 72,700.00 | 249,495 |
| Jun 17, 2024 | 70,400.00 | 71,200.00 | 68,100.00 | 70,900.00 | 70,900.00 | 173,602 |
| Jun 14, 2024 | 70,200.00 | 72,900.00 | 65,300.00 | 70,400.00 | 70,400.00 | 317,976 |
| Jun 13, 2024 | 67,500.00 | 70,900.00 | 65,500.00 | 69,700.00 | 69,700.00 | 351,409 |
| Jun 12, 2024 | 64,300.00 | 68,000.00 | 62,000.00 | 67,200.00 | 67,200.00 | 370,931 |
| Jun 11, 2024 | 61,000.00 | 63,700.00 | 60,100.00 | 62,600.00 | 62,600.00 | 266,246 |
| Jun 10, 2024 | 59,600.00 | 64,600.00 | 59,500.00 | 60,500.00 | 60,500.00 | 328,611 |
| Jun 7, 2024 | 60,400.00 | 62,500.00 | 58,500.00 | 60,400.00 | 60,400.00 | 182,775 |
| Jun 5, 2024 | 59,300.00 | 61,400.00 | 56,400.00 | 61,100.00 | 61,100.00 | 318,047 |
| Jun 4, 2024 | 61,600.00 | 65,600.00 | 58,800.00 | 59,800.00 | 59,800.00 | 477,667 |
| Jun 3, 2024 | 62,200.00 | 63,500.00 | 60,000.00 | 60,800.00 | 60,800.00 | 404,390 |
| May 31, 2024 | 58,500.00 | 62,300.00 | 57,500.00 | 61,600.00 | 61,600.00 | 701,380 |
| May 30, 2024 | 51,400.00 | 58,900.00 | 50,900.00 | 57,100.00 | 57,100.00 | 877,347 |
| May 29, 2024 | 48,500.00 | 52,900.00 | 47,800.00 | 51,600.00 | 51,600.00 | 395,650 |
| May 28, 2024 | 47,100.00 | 48,200.00 | 46,400.00 | 47,750.00 | 47,750.00 | 244,837 |
| May 27, 2024 | 49,400.00 | 49,700.00 | 47,200.00 | 47,550.00 | 47,550.00 | 174,375 |
| May 24, 2024 | 49,100.00 | 51,700.00 | 48,400.00 | 48,400.00 | 48,400.00 | 362,510 |
| May 23, 2024 | 45,000.00 | 49,350.00 | 44,100.00 | 49,350.00 | 49,350.00 | 345,695 |
| May 22, 2024 | 46,400.00 | 49,000.00 | 45,050.00 | 45,200.00 | 45,200.00 | 247,867 |
| May 21, 2024 | 45,700.00 | 47,950.00 | 45,700.00 | 46,400.00 | 46,400.00 | 417,858 |
| May 20, 2024 | 44,100.00 | 46,200.00 | 43,100.00 | 44,800.00 | 44,800.00 | 200,616 |
| May 17, 2024 | 42,950.00 | 44,300.00 | 42,550.00 | 44,000.00 | 44,000.00 | 172,721 |
| May 16, 2024 | 45,000.00 | 45,050.00 | 43,000.00 | 43,200.00 | 43,200.00 | 167,069 |
| May 14, 2024 | 44,300.00 | 46,550.00 | 43,700.00 | 44,300.00 | 44,300.00 | 258,621 |
| May 13, 2024 | 44,850.00 | 47,450.00 | 41,900.00 | 44,200.00 | 44,200.00 | 834,065 |
| May 10, 2024 | 44,550.00 | 48,000.00 | 44,550.00 | 46,300.00 | 46,300.00 | 757,697 |
| May 9, 2024 | 40,400.00 | 44,950.00 | 40,200.00 | 44,200.00 | 44,200.00 | 806,575 |
| May 8, 2024 | 40,500.00 | 41,800.00 | 40,000.00 | 40,400.00 | 40,400.00 | 360,167 |
| May 7, 2024 | 37,000.00 | 39,650.00 | 36,500.00 | 39,500.00 | 39,500.00 | 331,538 |
| May 3, 2024 | 36,700.00 | 37,350.00 | 36,000.00 | 37,350.00 | 37,350.00 | 52,839 |
| May 2, 2024 | 36,850.00 | 38,000.00 | 36,300.00 | 36,700.00 | 36,700.00 | 199,442 |
| Apr 30, 2024 | 35,000.00 | 36,300.00 | 34,500.00 | 35,650.00 | 35,650.00 | 87,711 |
| Apr 29, 2024 | 35,400.00 | 35,650.00 | 34,400.00 | 34,700.00 | 34,700.00 | 105,098 |
| Apr 26, 2024 | 35,550.00 | 35,600.00 | 34,700.00 | 35,300.00 | 35,300.00 | 61,108 |
| Apr 25, 2024 | 36,650.00 | 36,650.00 | 34,900.00 | 35,600.00 | 35,600.00 | 82,521 |
| Apr 24, 2024 | 37,000.00 | 37,400.00 | 36,150.00 | 36,800.00 | 36,800.00 | 63,746 |
| Apr 23, 2024 | 36,750.00 | 36,850.00 | 34,300.00 | 36,750.00 | 36,750.00 | 40,981 |
| Apr 22, 2024 | 37,350.00 | 38,100.00 | 35,250.00 | 36,700.00 | 36,700.00 | 108,610 |
| Apr 19, 2024 | 38,300.00 | 38,800.00 | 36,600.00 | 37,400.00 | 37,400.00 | 110,433 |
| Apr 18, 2024 | 38,150.00 | 40,000.00 | 38,150.00 | 39,300.00 | 39,300.00 | 186,504 |
| Apr 17, 2024 | 37,400.00 | 38,450.00 | 36,850.00 | 37,950.00 | 37,950.00 | 111,354 |
| Apr 16, 2024 | 37,200.00 | 37,550.00 | 35,550.00 | 37,200.00 | 37,200.00 | 128,292 |
| Apr 15, 2024 | 37,050.00 | 38,450.00 | 35,950.00 | 37,600.00 | 37,600.00 | 104,211 |
| Apr 12, 2024 | 36,100.00 | 38,200.00 | 36,100.00 | 37,500.00 | 37,500.00 | 226,362 |
| Apr 11, 2024 | 34,950.00 | 36,250.00 | 33,950.00 | 35,650.00 | 35,650.00 | 116,670 |
| Apr 9, 2024 | 36,500.00 | 36,550.00 | 35,000.00 | 35,850.00 | 35,850.00 | 78,203 |
| Apr 8, 2024 | 36,650.00 | 37,100.00 | 35,900.00 | 36,050.00 | 36,050.00 | 88,252 |
| Apr 5, 2024 | 36,450.00 | 38,350.00 | 35,800.00 | 36,500.00 | 36,500.00 | 191,612 |
| Apr 4, 2024 | 36,900.00 | 37,250.00 | 34,550.00 | 36,800.00 | 36,800.00 | 308,590 |
| Apr 3, 2024 | 37,100.00 | 38,350.00 | 35,850.00 | 38,300.00 | 38,300.00 | 159,701 |
| Apr 2, 2024 | 37,800.00 | 38,000.00 | 36,400.00 | 36,800.00 | 36,800.00 | 146,532 |
| Apr 1, 2024 | 34,650.00 | 38,900.00 | 34,650.00 | 38,200.00 | 38,200.00 | 411,279 |
| Mar 29, 2024 | 35,500.00 | 36,000.00 | 34,250.00 | 34,900.00 | 34,900.00 | 120,851 |
| Mar 28, 2024 | 35,100.00 | 36,300.00 | 34,500.00 | 35,500.00 | 35,500.00 | 257,412 |
| Mar 27, 2024 | 33,300.00 | 34,800.00 | 33,250.00 | 34,450.00 | 34,450.00 | 177,223 |
| Mar 26, 2024 | 32,550.00 | 33,450.00 | 32,000.00 | 32,950.00 | 32,950.00 | 308,679 |
| Mar 25, 2024 | 33,950.00 | 33,950.00 | 31,000.00 | 31,350.00 | 31,350.00 | 513,643 |
| Mar 22, 2024 | 33,500.00 | 35,150.00 | 32,900.00 | 34,100.00 | 34,100.00 | 221,074 |
| Mar 21, 2024 | 33,150.00 | 33,650.00 | 32,550.00 | 33,000.00 | 33,000.00 | 111,144 |
| Mar 20, 2024 | 33,500.00 | 33,600.00 | 32,550.00 | 32,900.00 | 32,900.00 | 127,971 |
| Mar 19, 2024 | 33,300.00 | 34,200.00 | 32,750.00 | 33,200.00 | 33,200.00 | 80,373 |
| Mar 18, 2024 | 33,450.00 | 33,500.00 | 32,650.00 | 33,300.00 | 33,300.00 | 80,015 |
| Mar 15, 2024 | 32,700.00 | 33,550.00 | 32,400.00 | 33,450.00 | 33,450.00 | 135,756 |
| Mar 14, 2024 | 33,100.00 | 33,600.00 | 32,200.00 | 32,700.00 | 32,700.00 | 153,234 |
| Mar 13, 2024 | 35,600.00 | 35,950.00 | 32,850.00 | 33,400.00 | 33,400.00 | 238,196 |
| Mar 12, 2024 | 36,800.00 | 37,000.00 | 35,550.00 | 35,550.00 | 35,550.00 | 165,615 |
| Mar 11, 2024 | 37,050.00 | 37,750.00 | 36,500.00 | 37,150.00 | 37,150.00 | 105,263 |
| Mar 8, 2024 | 36,850.00 | 37,150.00 | 36,050.00 | 37,050.00 | 37,050.00 | 77,775 |
| Mar 7, 2024 | 37,700.00 | 38,050.00 | 36,300.00 | 36,800.00 | 36,800.00 | 112,722 |
| Mar 6, 2024 | 37,300.00 | 37,800.00 | 36,700.00 | 37,400.00 | 37,400.00 | 71,734 |
| Mar 5, 2024 | 36,900.00 | 38,450.00 | 36,800.00 | 37,250.00 | 37,250.00 | 132,506 |
| Mar 4, 2024 | 38,250.00 | 38,350.00 | 36,250.00 | 36,450.00 | 36,450.00 | 143,917 |
| Feb 29, 2024 | 38,500.00 | 39,600.00 | 37,200.00 | 38,250.00 | 38,250.00 | 124,843 |
| Feb 28, 2024 | 37,250.00 | 39,600.00 | 36,900.00 | 39,000.00 | 39,000.00 | 180,658 |
| Feb 27, 2024 | 39,950.00 | 39,950.00 | 36,200.00 | 37,150.00 | 37,150.00 | 301,341 |
| Feb 26, 2024 | 42,550.00 | 42,650.00 | 38,300.00 | 39,600.00 | 39,600.00 | 275,896 |
| Feb 23, 2024 | 43,400.00 | 43,500.00 | 40,100.00 | 43,000.00 | 43,000.00 | 228,974 |
| Feb 22, 2024 | 42,100.00 | 44,400.00 | 41,750.00 | 42,250.00 | 42,250.00 | 293,672 |
| Feb 21, 2024 | 37,100.00 | 41,600.00 | 37,100.00 | 41,600.00 | 41,600.00 | 322,022 |
| Feb 20, 2024 | 38,450.00 | 39,050.00 | 37,900.00 | 38,400.00 | 38,400.00 | 126,811 |
| Feb 19, 2024 | 38,750.00 | 38,750.00 | 37,300.00 | 38,050.00 | 38,050.00 | 81,634 |
| Feb 16, 2024 | 39,150.00 | 39,400.00 | 38,050.00 | 38,600.00 | 38,600.00 | 39,862 |
| Feb 15, 2024 | 38,700.00 | 40,550.00 | 38,400.00 | 38,700.00 | 38,700.00 | 114,399 |
| Feb 14, 2024 | 37,500.00 | 38,900.00 | 37,000.00 | 38,650.00 | 38,650.00 | 150,844 |
| Feb 13, 2024 | 37,250.00 | 38,150.00 | 36,750.00 | 37,450.00 | 37,450.00 | 59,624 |
| Feb 8, 2024 | 38,250.00 | 38,250.00 | 37,200.00 | 37,500.00 | 37,500.00 | 65,661 |
| Feb 7, 2024 | 38,150.00 | 40,700.00 | 37,500.00 | 38,250.00 | 38,250.00 | 135,881 |
| Feb 6, 2024 | 38,650.00 | 38,700.00 | 36,750.00 | 38,200.00 | 38,200.00 | 53,585 |
| Feb 5, 2024 | 36,800.00 | 38,900.00 | 35,600.00 | 37,800.00 | 37,800.00 | 102,356 |
| Feb 2, 2024 | 38,000.00 | 38,900.00 | 35,150.00 | 37,050.00 | 37,050.00 | 153,460 |
| Feb 1, 2024 | 36,600.00 | 37,700.00 | 35,900.00 | 37,700.00 | 37,700.00 | 106,008 |
| Jan 31, 2024 | 39,200.00 | 39,200.00 | 36,800.00 | 37,250.00 | 37,250.00 | 114,840 |
| Jan 30, 2024 | 39,050.00 | 40,250.00 | 37,250.00 | 39,200.00 | 39,200.00 | 111,960 |
| Jan 29, 2024 | 40,150.00 | 40,200.00 | 38,350.00 | 39,050.00 | 39,050.00 | 98,918 |
| Jan 26, 2024 | 40,950.00 | 41,600.00 | 39,000.00 | 39,800.00 | 39,800.00 | 68,309 |
| Jan 25, 2024 | 40,500.00 | 41,900.00 | 39,350.00 | 40,950.00 | 40,950.00 | 204,756 |
| Jan 24, 2024 | 39,050.00 | 39,800.00 | 38,600.00 | 39,800.00 | 39,800.00 | 97,492 |
| Jan 23, 2024 | 38,850.00 | 39,600.00 | 37,850.00 | 39,050.00 | 39,050.00 | 31,547 |
| Jan 22, 2024 | 39,300.00 | 39,300.00 | 37,650.00 | 38,850.00 | 38,850.00 | 41,406 |
| Jan 19, 2024 | 38,050.00 | 39,000.00 | 38,050.00 | 38,850.00 | 38,850.00 | 43,148 |
| Jan 18, 2024 | 37,600.00 | 39,200.00 | 37,600.00 | 38,550.00 | 38,550.00 | 39,527 |
| Jan 17, 2024 | 38,800.00 | 39,700.00 | 37,150.00 | 37,950.00 | 37,950.00 | 57,637 |
| Jan 16, 2024 | 38,500.00 | 40,100.00 | 37,600.00 | 39,250.00 | 39,250.00 | 70,180 |
| Jan 15, 2024 | 39,800.00 | 39,950.00 | 37,700.00 | 38,850.00 | 38,850.00 | 57,644 |
| Jan 12, 2024 | 40,150.00 | 40,150.00 | 39,000.00 | 39,800.00 | 39,800.00 | 41,102 |
| Jan 11, 2024 | 42,000.00 | 42,000.00 | 38,600.00 | 40,100.00 | 40,100.00 | 147,589 |
| Jan 10, 2024 | 40,200.00 | 42,250.00 | 38,550.00 | 42,000.00 | 42,000.00 | 251,489 |
| Jan 9, 2024 | 39,050.00 | 40,400.00 | 37,800.00 | 40,200.00 | 40,200.00 | 198,565 |
| Jan 8, 2024 | 40,000.00 | 41,800.00 | 37,750.00 | 38,000.00 | 38,000.00 | 131,003 |
| Jan 5, 2024 | 36,900.00 | 39,700.00 | 36,650.00 | 38,850.00 | 38,850.00 | 214,035 |
| Jan 4, 2024 | 35,050.00 | 38,350.00 | 34,950.00 | 37,100.00 | 37,100.00 | 156,333 |
| Jan 3, 2024 | 36,350.00 | 36,750.00 | 34,900.00 | 35,300.00 | 35,300.00 | 48,282 |
| Jan 2, 2024 | 36,050.00 | 37,150.00 | 35,250.00 | 36,350.00 | 36,350.00 | 89,617 |
| Dec 28, 2023 | 36,000.00 | 37,250.00 | 35,500.00 | 36,300.00 | 36,300.00 | 76,372 |
| Dec 27, 2023 | 36,000.00 | 36,350.00 | 35,300.00 | 36,100.00 | 36,100.00 | 65,232 |
| Dec 26, 2023 | 37,100.00 | 37,100.00 | 35,600.00 | 35,650.00 | 35,650.00 | 59,933 |
| Dec 22, 2023 | 37,250.00 | 37,600.00 | 36,350.00 | 37,100.00 | 37,100.00 | 86,616 |
| Dec 21, 2023 | 36,250.00 | 37,750.00 | 36,150.00 | 37,300.00 | 37,300.00 | 76,928 |
| Dec 20, 2023 | 37,600.00 | 37,700.00 | 36,100.00 | 36,550.00 | 36,550.00 | 87,947 |
| Dec 19, 2023 | 38,100.00 | 38,400.00 | 37,000.00 | 37,400.00 | 37,400.00 | 82,163 |
| Dec 18, 2023 | 37,800.00 | 39,050.00 | 37,450.00 | 38,250.00 | 38,250.00 | 62,707 |
| Dec 15, 2023 | 40,300.00 | 40,300.00 | 36,500.00 | 37,250.00 | 37,250.00 | 107,362 |
| Dec 14, 2023 | 39,350.00 | 40,400.00 | 39,200.00 | 40,300.00 | 40,300.00 | 78,435 |
| Dec 13, 2023 | 39,000.00 | 40,150.00 | 38,700.00 | 39,200.00 | 39,200.00 | 72,780 |
| Dec 12, 2023 | 39,750.00 | 40,400.00 | 38,700.00 | 39,000.00 | 39,000.00 | 75,551 |
| Dec 11, 2023 | 37,450.00 | 40,500.00 | 37,450.00 | 39,650.00 | 39,650.00 | 229,367 |
| Dec 8, 2023 | 35,350.00 | 37,750.00 | 34,500.00 | 37,350.00 | 37,350.00 | 83,285 |
| Dec 7, 2023 | 36,000.00 | 36,000.00 | 34,750.00 | 35,350.00 | 35,350.00 | 59,813 |
| Dec 6, 2023 | 36,100.00 | 37,000.00 | 35,400.00 | 36,000.00 | 36,000.00 | 47,511 |
| Dec 5, 2023 | 35,900.00 | 38,400.00 | 35,700.00 | 36,300.00 | 36,300.00 | 152,827 |
| Dec 4, 2023 | 35,300.00 | 37,250.00 | 34,150.00 | 36,000.00 | 36,000.00 | 113,827 |
| Dec 1, 2023 | 35,500.00 | 35,600.00 | 34,400.00 | 35,200.00 | 35,200.00 | 61,099 |
| Nov 30, 2023 | 35,750.00 | 35,750.00 | 34,300.00 | 35,200.00 | 35,200.00 | 81,311 |
| Nov 29, 2023 | 35,900.00 | 36,300.00 | 35,200.00 | 35,400.00 | 35,400.00 | 38,718 |
| Nov 28, 2023 | 36,950.00 | 37,150.00 | 35,450.00 | 35,800.00 | 35,800.00 | 79,142 |
| Nov 27, 2023 | 38,300.00 | 38,350.00 | 35,500.00 | 36,450.00 | 36,450.00 | 70,808 |
| Nov 24, 2023 | 38,100.00 | 38,200.00 | 37,350.00 | 38,100.00 | 38,100.00 | 43,637 |
| Nov 23, 2023 | 37,350.00 | 38,350.00 | 36,700.00 | 38,100.00 | 38,100.00 | 71,150 |
| Nov 22, 2023 | 38,400.00 | 39,700.00 | 36,600.00 | 37,350.00 | 37,350.00 | 109,274 |
| Nov 21, 2023 | 38,500.00 | 39,200.00 | 37,850.00 | 38,850.00 | 38,850.00 | 68,256 |
| Nov 20, 2023 | 37,650.00 | 38,950.00 | 36,600.00 | 38,500.00 | 38,500.00 | 80,669 |
| Nov 17, 2023 | 38,950.00 | 40,550.00 | 37,450.00 | 37,700.00 | 37,700.00 | 185,631 |
| Nov 16, 2023 | 37,400.00 | 39,050.00 | 37,050.00 | 38,600.00 | 38,600.00 | 101,999 |
| Nov 15, 2023 | 36,200.00 | 38,050.00 | 35,200.00 | 37,700.00 | 37,700.00 | 137,285 |