KSE - Delayed Quote KRW
ISU Specialty Chemical Co., Ltd. (457190.KS)
As of 12:07 PM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 41,600.00 | 41,800.00 | 40,700.00 | 41,100.00 | 41,100.00 | 67,449 |
| Oct 29, 2024 | 42,250.00 | 42,350.00 | 41,200.00 | 41,700.00 | 41,700.00 | 175,672 |
| Oct 28, 2024 | 40,950.00 | 43,000.00 | 40,850.00 | 42,800.00 | 42,800.00 | 259,426 |
| Oct 25, 2024 | 42,550.00 | 44,200.00 | 41,050.00 | 41,150.00 | 41,150.00 | 335,045 |
| Oct 24, 2024 | 42,300.00 | 43,250.00 | 40,100.00 | 41,000.00 | 41,000.00 | 255,569 |
| Oct 23, 2024 | 40,400.00 | 42,850.00 | 39,700.00 | 42,150.00 | 42,150.00 | 563,715 |
| Oct 22, 2024 | 46,150.00 | 46,400.00 | 40,750.00 | 41,000.00 | 41,000.00 | 632,850 |
| Oct 21, 2024 | 45,100.00 | 45,850.00 | 44,250.00 | 44,500.00 | 44,500.00 | 306,884 |
| Oct 18, 2024 | 45,600.00 | 46,200.00 | 44,400.00 | 45,100.00 | 45,100.00 | 279,167 |
| Oct 17, 2024 | 47,300.00 | 48,100.00 | 45,600.00 | 45,850.00 | 45,850.00 | 287,039 |
| Oct 16, 2024 | 48,000.00 | 48,500.00 | 46,800.00 | 47,300.00 | 47,300.00 | 244,943 |
| Oct 15, 2024 | 48,500.00 | 49,600.00 | 47,350.00 | 47,650.00 | 47,650.00 | 263,523 |
| Oct 14, 2024 | 48,700.00 | 49,550.00 | 47,400.00 | 48,450.00 | 48,450.00 | 372,168 |
| Oct 11, 2024 | 52,200.00 | 52,600.00 | 49,350.00 | 49,350.00 | 49,350.00 | 414,180 |
| Oct 10, 2024 | 52,700.00 | 54,100.00 | 51,900.00 | 52,100.00 | 52,100.00 | 682,215 |
| Oct 8, 2024 | 50,900.00 | 52,000.00 | 50,200.00 | 51,400.00 | 51,400.00 | 307,075 |
| Oct 7, 2024 | 50,600.00 | 52,700.00 | 50,500.00 | 51,500.00 | 51,500.00 | 392,898 |
| Oct 4, 2024 | 50,400.00 | 51,200.00 | 50,000.00 | 50,400.00 | 50,400.00 | 248,979 |
| Oct 2, 2024 | 49,950.00 | 52,400.00 | 49,850.00 | 50,600.00 | 50,600.00 | 392,140 |
| Sep 30, 2024 | 51,700.00 | 57,300.00 | 51,100.00 | 51,400.00 | 51,400.00 | 1,558,891 |
| Sep 27, 2024 | 53,700.00 | 53,800.00 | 51,200.00 | 52,300.00 | 52,300.00 | 440,047 |
| Sep 26, 2024 | 53,400.00 | 53,900.00 | 52,200.00 | 53,400.00 | 53,400.00 | 504,656 |
| Sep 25, 2024 | 53,100.00 | 54,000.00 | 51,600.00 | 52,600.00 | 52,600.00 | 712,584 |
| Sep 24, 2024 | 50,900.00 | 53,600.00 | 50,900.00 | 52,600.00 | 52,600.00 | 892,477 |
| Sep 23, 2024 | 48,850.00 | 54,500.00 | 48,700.00 | 51,300.00 | 51,300.00 | 2,648,962 |
| Sep 20, 2024 | 49,500.00 | 50,300.00 | 47,400.00 | 47,400.00 | 47,400.00 | 428,707 |
| Sep 19, 2024 | 48,500.00 | 51,000.00 | 48,050.00 | 49,000.00 | 49,000.00 | 418,334 |
| Sep 13, 2024 | 47,150.00 | 48,450.00 | 45,550.00 | 48,000.00 | 48,000.00 | 443,186 |
| Sep 12, 2024 | 46,500.00 | 47,450.00 | 45,550.00 | 47,200.00 | 47,200.00 | 499,146 |
| Sep 11, 2024 | 43,400.00 | 46,850.00 | 42,950.00 | 46,200.00 | 46,200.00 | 853,052 |
| Sep 10, 2024 | 44,750.00 | 48,150.00 | 43,250.00 | 43,350.00 | 43,350.00 | 1,130,740 |
| Sep 9, 2024 | 47,300.00 | 47,900.00 | 44,400.00 | 44,400.00 | 44,400.00 | 950,081 |
| Sep 6, 2024 | 53,300.00 | 54,400.00 | 48,000.00 | 48,750.00 | 48,750.00 | 846,502 |
| Sep 5, 2024 | 51,800.00 | 54,200.00 | 50,200.00 | 54,200.00 | 54,200.00 | 859,182 |
| Sep 4, 2024 | 47,350.00 | 53,200.00 | 47,100.00 | 52,000.00 | 52,000.00 | 1,439,788 |
| Sep 3, 2024 | 55,900.00 | 57,600.00 | 50,700.00 | 50,800.00 | 50,800.00 | 1,615,011 |
| Sep 2, 2024 | 52,800.00 | 53,600.00 | 50,000.00 | 53,400.00 | 53,400.00 | 1,446,356 |
| Aug 30, 2024 | 51,500.00 | 54,500.00 | 51,100.00 | 53,100.00 | 53,100.00 | 2,490,904 |
| Aug 29, 2024 | 43,750.00 | 52,700.00 | 42,900.00 | 50,500.00 | 50,500.00 | 5,685,424 |
| Aug 28, 2024 | 43,550.00 | 45,650.00 | 43,150.00 | 44,150.00 | 44,150.00 | 797,485 |
| Aug 27, 2024 | 44,700.00 | 45,350.00 | 42,850.00 | 43,500.00 | 43,500.00 | 622,826 |
| Aug 26, 2024 | 44,800.00 | 46,700.00 | 44,100.00 | 45,350.00 | 45,350.00 | 677,858 |
| Aug 23, 2024 | 47,800.00 | 48,850.00 | 45,250.00 | 45,350.00 | 45,350.00 | 1,050,076 |
| Aug 22, 2024 | 49,200.00 | 50,300.00 | 45,300.00 | 47,450.00 | 47,450.00 | 2,024,693 |
| Aug 21, 2024 | 50,500.00 | 51,400.00 | 48,150.00 | 48,850.00 | 48,850.00 | 2,612,891 |
| Aug 20, 2024 | 41,000.00 | 52,300.00 | 40,950.00 | 52,300.00 | 52,300.00 | 5,520,683 |
| Aug 19, 2024 | 42,750.00 | 45,400.00 | 40,100.00 | 40,250.00 | 40,250.00 | 2,617,057 |
| Aug 16, 2024 | 39,100.00 | 40,000.00 | 37,950.00 | 38,150.00 | 38,150.00 | 660,676 |
| Aug 14, 2024 | 37,200.00 | 38,850.00 | 36,700.00 | 38,250.00 | 38,250.00 | 1,042,427 |
| Aug 13, 2024 | 32,150.00 | 40,650.00 | 31,800.00 | 36,600.00 | 36,600.00 | 4,605,926 |
| Aug 12, 2024 | 31,400.00 | 33,400.00 | 30,500.00 | 32,350.00 | 32,350.00 | 331,530 |
| Aug 9, 2024 | 30,350.00 | 32,150.00 | 30,350.00 | 31,200.00 | 31,200.00 | 391,349 |
| Aug 8, 2024 | 29,500.00 | 30,600.00 | 28,750.00 | 29,850.00 | 29,850.00 | 245,430 |
| Aug 7, 2024 | 29,900.00 | 30,650.00 | 29,550.00 | 30,200.00 | 30,200.00 | 262,146 |
| Aug 6, 2024 | 28,050.00 | 31,300.00 | 28,050.00 | 30,550.00 | 30,550.00 | 498,587 |
| Aug 5, 2024 | 32,000.00 | 32,400.00 | 26,700.00 | 27,800.00 | 27,800.00 | 574,597 |
| Aug 2, 2024 | 34,450.00 | 34,900.00 | 33,000.00 | 33,200.00 | 33,200.00 | 281,464 |
| Aug 1, 2024 | 34,750.00 | 36,000.00 | 34,450.00 | 35,700.00 | 35,700.00 | 201,148 |
| Jul 31, 2024 | 35,100.00 | 35,250.00 | 33,700.00 | 34,700.00 | 34,700.00 | 260,386 |
| Jul 30, 2024 | 34,750.00 | 35,700.00 | 34,100.00 | 35,300.00 | 35,300.00 | 243,395 |
| Jul 29, 2024 | 35,200.00 | 35,750.00 | 35,000.00 | 35,050.00 | 35,050.00 | 161,930 |
| Jul 26, 2024 | 36,050.00 | 36,300.00 | 35,050.00 | 35,450.00 | 35,450.00 | 149,922 |
| Jul 25, 2024 | 35,850.00 | 36,850.00 | 35,350.00 | 36,050.00 | 36,050.00 | 245,545 |
| Jul 24, 2024 | 36,000.00 | 38,300.00 | 36,000.00 | 37,050.00 | 37,050.00 | 261,933 |
| Jul 23, 2024 | 37,700.00 | 38,000.00 | 36,250.00 | 36,700.00 | 36,700.00 | 261,962 |
| Jul 22, 2024 | 38,400.00 | 38,950.00 | 36,800.00 | 37,350.00 | 37,350.00 | 242,822 |
| Jul 19, 2024 | 39,100.00 | 39,400.00 | 37,700.00 | 38,850.00 | 38,850.00 | 341,619 |
| Jul 18, 2024 | 38,900.00 | 40,450.00 | 38,500.00 | 39,600.00 | 39,600.00 | 285,907 |
| Jul 17, 2024 | 41,450.00 | 42,000.00 | 39,850.00 | 39,900.00 | 39,900.00 | 399,082 |
| Jul 16, 2024 | 44,700.00 | 44,700.00 | 41,800.00 | 41,800.00 | 41,800.00 | 409,035 |
| Jul 15, 2024 | 44,950.00 | 45,700.00 | 44,300.00 | 44,500.00 | 44,500.00 | 114,730 |
| Jul 12, 2024 | 46,000.00 | 47,750.00 | 44,400.00 | 44,850.00 | 44,850.00 | 426,160 |
| Jul 11, 2024 | 45,100.00 | 45,350.00 | 44,350.00 | 44,350.00 | 44,350.00 | 205,125 |
| Jul 10, 2024 | 45,450.00 | 45,500.00 | 44,000.00 | 45,000.00 | 45,000.00 | 199,844 |
| Jul 9, 2024 | 47,250.00 | 47,700.00 | 45,150.00 | 45,400.00 | 45,400.00 | 291,685 |
| Jul 8, 2024 | 45,150.00 | 47,750.00 | 44,350.00 | 47,200.00 | 47,200.00 | 278,997 |
| Jul 5, 2024 | 44,900.00 | 46,050.00 | 44,800.00 | 45,100.00 | 45,100.00 | 181,008 |
| Jul 4, 2024 | 46,500.00 | 46,950.00 | 44,550.00 | 44,950.00 | 44,950.00 | 243,779 |
| Jul 3, 2024 | 46,400.00 | 48,450.00 | 45,800.00 | 45,950.00 | 45,950.00 | 325,804 |
| Jul 2, 2024 | 49,000.00 | 49,000.00 | 45,350.00 | 45,500.00 | 45,500.00 | 274,927 |
| Jul 1, 2024 | 47,700.00 | 48,000.00 | 46,300.00 | 47,550.00 | 47,550.00 | 155,022 |
| Jun 28, 2024 | 45,500.00 | 48,150.00 | 45,500.00 | 47,700.00 | 47,700.00 | 267,982 |
| Jun 27, 2024 | 47,600.00 | 48,650.00 | 45,500.00 | 45,900.00 | 45,900.00 | 352,039 |
| Jun 26, 2024 | 48,500.00 | 49,350.00 | 46,550.00 | 46,800.00 | 46,800.00 | 326,736 |
| Jun 25, 2024 | 48,050.00 | 52,400.00 | 48,050.00 | 48,800.00 | 48,800.00 | 714,679 |
| Jun 24, 2024 | 48,250.00 | 48,450.00 | 47,100.00 | 47,600.00 | 47,600.00 | 228,439 |
| Jun 21, 2024 | 48,500.00 | 49,250.00 | 47,550.00 | 48,900.00 | 48,900.00 | 352,855 |
| Jun 20, 2024 | 52,300.00 | 53,100.00 | 48,650.00 | 48,950.00 | 48,950.00 | 491,563 |
| Jun 19, 2024 | 52,200.00 | 53,300.00 | 51,500.00 | 52,600.00 | 52,600.00 | 263,373 |
| Jun 18, 2024 | 54,400.00 | 54,900.00 | 52,200.00 | 52,900.00 | 52,900.00 | 333,668 |
| Jun 17, 2024 | 52,100.00 | 55,300.00 | 52,000.00 | 54,400.00 | 54,400.00 | 335,304 |
| Jun 14, 2024 | 58,300.00 | 58,400.00 | 54,300.00 | 54,400.00 | 54,400.00 | 437,521 |
| Jun 13, 2024 | 57,700.00 | 58,900.00 | 56,200.00 | 58,000.00 | 58,000.00 | 962,809 |
| Jun 12, 2024 | 58,600.00 | 58,700.00 | 55,000.00 | 56,500.00 | 56,500.00 | 526,657 |
| Jun 11, 2024 | 58,000.00 | 59,700.00 | 56,500.00 | 58,000.00 | 58,000.00 | 814,586 |
| Jun 10, 2024 | 54,500.00 | 58,000.00 | 53,000.00 | 57,600.00 | 57,600.00 | 805,098 |
| Jun 7, 2024 | 53,800.00 | 55,300.00 | 52,000.00 | 54,500.00 | 54,500.00 | 432,279 |
| Jun 5, 2024 | 51,000.00 | 54,800.00 | 51,000.00 | 53,200.00 | 53,200.00 | 629,023 |
| Jun 4, 2024 | 51,600.00 | 52,400.00 | 50,300.00 | 51,600.00 | 51,600.00 | 373,276 |
| Jun 3, 2024 | 50,000.00 | 53,400.00 | 48,500.00 | 51,900.00 | 51,900.00 | 745,619 |
| May 31, 2024 | 44,450.00 | 49,700.00 | 44,400.00 | 49,400.00 | 49,400.00 | 1,198,087 |
| May 30, 2024 | 42,950.00 | 48,750.00 | 42,800.00 | 45,100.00 | 45,100.00 | 1,391,518 |
| May 29, 2024 | 44,600.00 | 45,100.00 | 43,150.00 | 43,200.00 | 43,200.00 | 369,619 |
| May 28, 2024 | 47,550.00 | 47,550.00 | 44,300.00 | 45,300.00 | 45,300.00 | 484,402 |
| May 27, 2024 | 46,250.00 | 47,900.00 | 44,300.00 | 47,550.00 | 47,550.00 | 665,435 |
| May 24, 2024 | 47,300.00 | 47,600.00 | 45,800.00 | 46,350.00 | 46,350.00 | 434,922 |
| May 23, 2024 | 49,600.00 | 50,500.00 | 47,900.00 | 48,050.00 | 48,050.00 | 415,555 |
| May 22, 2024 | 52,700.00 | 52,700.00 | 49,500.00 | 50,000.00 | 50,000.00 | 399,629 |
| May 21, 2024 | 55,500.00 | 55,600.00 | 52,200.00 | 52,400.00 | 52,400.00 | 336,709 |
| May 20, 2024 | 53,100.00 | 56,200.00 | 52,100.00 | 55,400.00 | 55,400.00 | 424,997 |
| May 17, 2024 | 53,900.00 | 54,400.00 | 52,600.00 | 53,100.00 | 53,100.00 | 213,916 |
| May 16, 2024 | 53,000.00 | 54,800.00 | 52,700.00 | 54,500.00 | 54,500.00 | 306,763 |
| May 14, 2024 | 52,700.00 | 54,600.00 | 52,700.00 | 52,700.00 | 52,700.00 | 209,489 |
| May 13, 2024 | 53,900.00 | 54,200.00 | 51,700.00 | 52,700.00 | 52,700.00 | 327,925 |
| May 10, 2024 | 54,000.00 | 55,200.00 | 53,500.00 | 53,900.00 | 53,900.00 | 223,798 |
| May 9, 2024 | 56,300.00 | 56,700.00 | 54,000.00 | 54,000.00 | 54,000.00 | 395,305 |
| May 8, 2024 | 54,400.00 | 57,000.00 | 52,100.00 | 57,000.00 | 57,000.00 | 812,778 |
| May 7, 2024 | 55,600.00 | 57,200.00 | 54,200.00 | 55,100.00 | 55,100.00 | 584,297 |
| May 3, 2024 | 60,200.00 | 60,300.00 | 55,600.00 | 55,600.00 | 55,600.00 | 914,793 |
| May 2, 2024 | 67,000.00 | 67,500.00 | 58,400.00 | 61,000.00 | 61,000.00 | 1,325,618 |
| Apr 22, 2024 | 65,600.00 | 68,800.00 | 65,000.00 | 67,900.00 | 67,900.00 | 1,097,795 |
| Apr 23, 2024 | 5:1 Stock Splits | |||||
| Apr 19, 2024 | 63,300.00 | 66,200.00 | 62,500.00 | 64,100.00 | 64,100.00 | 807,765 |
| Apr 18, 2024 | 59,100.00 | 64,100.00 | 59,100.00 | 63,400.00 | 63,400.00 | 544,380 |
| Apr 17, 2024 | 60,000.00 | 62,100.00 | 58,500.00 | 59,000.00 | 59,000.00 | 437,145 |
| Apr 16, 2024 | 63,800.00 | 64,400.00 | 58,700.00 | 59,200.00 | 59,200.00 | 490,160 |
| Apr 15, 2024 | 62,500.00 | 65,200.00 | 62,000.00 | 63,800.00 | 63,800.00 | 368,985 |
| Apr 12, 2024 | 65,000.00 | 65,300.00 | 63,000.00 | 64,100.00 | 64,100.00 | 345,385 |
| Apr 11, 2024 | 61,800.00 | 66,700.00 | 60,300.00 | 63,400.00 | 63,400.00 | 775,135 |
| Apr 9, 2024 | 58,400.00 | 63,900.00 | 57,300.00 | 63,300.00 | 63,300.00 | 631,665 |
| Apr 8, 2024 | 61,600.00 | 61,600.00 | 56,200.00 | 58,400.00 | 58,400.00 | 828,175 |
| Apr 5, 2024 | 62,400.00 | 64,200.00 | 60,100.00 | 62,200.00 | 62,200.00 | 605,465 |
| Apr 4, 2024 | 64,400.00 | 65,400.00 | 62,300.00 | 62,500.00 | 62,500.00 | 653,740 |
| Apr 3, 2024 | 61,200.00 | 64,700.00 | 59,500.00 | 64,100.00 | 64,100.00 | 1,526,605 |
| Apr 2, 2024 | 62,500.00 | 65,100.00 | 60,500.00 | 61,200.00 | 61,200.00 | 981,775 |
| Apr 1, 2024 | 64,400.00 | 66,200.00 | 62,800.00 | 63,800.00 | 63,800.00 | 1,081,050 |
| Mar 29, 2024 | 71,800.00 | 71,800.00 | 65,600.00 | 66,200.00 | 66,200.00 | 1,373,155 |
| Mar 28, 2024 | 75,100.00 | 75,700.00 | 72,100.00 | 72,800.00 | 72,800.00 | 627,255 |
| Mar 27, 2024 | 74,700.00 | 76,500.00 | 73,100.00 | 74,500.00 | 74,500.00 | 686,760 |
| Mar 26, 2024 | 76,700.00 | 76,800.00 | 73,900.00 | 74,600.00 | 74,600.00 | 710,365 |
| Mar 25, 2024 | 76,400.00 | 78,600.00 | 75,100.00 | 75,600.00 | 75,600.00 | 715,260 |
| Mar 22, 2024 | 74,600.00 | 78,300.00 | 72,800.00 | 77,300.00 | 77,300.00 | 1,091,075 |
| Mar 21, 2024 | 77,100.00 | 78,000.00 | 73,400.00 | 73,900.00 | 73,900.00 | 1,033,790 |
| Mar 20, 2024 | 78,700.00 | 80,200.00 | 75,600.00 | 76,500.00 | 76,500.00 | 1,233,020 |
| Mar 19, 2024 | 79,500.00 | 80,400.00 | 76,700.00 | 78,000.00 | 78,000.00 | 1,499,070 |
| Mar 18, 2024 | 72,000.00 | 81,400.00 | 71,200.00 | 80,400.00 | 80,400.00 | 4,903,205 |
| Mar 15, 2024 | 65,100.00 | 69,800.00 | 65,000.00 | 68,500.00 | 68,500.00 | 1,449,900 |
| Mar 14, 2024 | 70,400.00 | 72,900.00 | 66,400.00 | 66,500.00 | 66,500.00 | 1,215,325 |
| Mar 13, 2024 | 74,100.00 | 75,300.00 | 70,300.00 | 71,700.00 | 71,700.00 | 1,142,670 |
| Mar 12, 2024 | 76,100.00 | 77,900.00 | 67,000.00 | 74,300.00 | 74,300.00 | 4,045,960 |
| Mar 11, 2024 | 76,800.00 | 79,000.00 | 71,700.00 | 73,300.00 | 73,300.00 | 2,579,200 |
| Mar 8, 2024 | 72,000.00 | 80,800.00 | 69,600.00 | 75,200.00 | 75,200.00 | 5,899,020 |
| Mar 7, 2024 | 64,300.00 | 70,900.00 | 64,200.00 | 68,900.00 | 68,900.00 | 2,985,630 |
| Mar 6, 2024 | 66,900.00 | 70,300.00 | 62,900.00 | 64,000.00 | 64,000.00 | 1,660,945 |
| Mar 5, 2024 | 60,100.00 | 67,600.00 | 60,100.00 | 66,900.00 | 66,900.00 | 2,112,630 |
| Mar 4, 2024 | 64,500.00 | 65,700.00 | 60,500.00 | 60,600.00 | 60,600.00 | 1,822,870 |
| Feb 29, 2024 | 71,700.00 | 72,000.00 | 64,500.00 | 65,400.00 | 65,400.00 | 2,016,250 |
| Feb 28, 2024 | 67,500.00 | 75,400.00 | 66,300.00 | 71,600.00 | 71,600.00 | 3,593,180 |
| Feb 27, 2024 | 65,800.00 | 71,700.00 | 64,700.00 | 68,500.00 | 68,500.00 | 4,687,605 |
| Feb 26, 2024 | 57,300.00 | 69,000.00 | 56,000.00 | 65,800.00 | 65,800.00 | 8,039,155 |
| Feb 23, 2024 | 51,000.00 | 54,700.00 | 49,900.00 | 53,800.00 | 53,800.00 | 1,666,890 |
| Feb 22, 2024 | 49,200.00 | 56,300.00 | 48,300.00 | 50,700.00 | 50,700.00 | 3,467,230 |
| Feb 21, 2024 | 47,900.00 | 50,500.00 | 47,200.00 | 49,500.00 | 49,500.00 | 984,360 |
| Feb 20, 2024 | 45,400.00 | 49,200.00 | 44,300.00 | 48,800.00 | 48,800.00 | 958,055 |
| Feb 19, 2024 | 46,900.00 | 47,600.00 | 45,700.00 | 45,800.00 | 45,800.00 | 524,265 |
| Feb 16, 2024 | 49,000.00 | 50,200.00 | 46,700.00 | 46,900.00 | 46,900.00 | 918,245 |
| Feb 15, 2024 | 46,500.00 | 49,100.00 | 45,000.00 | 48,400.00 | 48,400.00 | 1,772,010 |
| Feb 14, 2024 | 44,900.00 | 46,800.00 | 44,500.00 | 45,700.00 | 45,700.00 | 930,120 |
| Feb 13, 2024 | 44,500.00 | 46,400.00 | 43,000.00 | 46,400.00 | 46,400.00 | 1,761,260 |
| Feb 8, 2024 | 49,800.00 | 51,100.00 | 44,900.00 | 45,600.00 | 45,600.00 | 2,629,680 |
| Feb 7, 2024 | 51,700.00 | 53,200.00 | 47,300.00 | 50,600.00 | 50,600.00 | 4,306,550 |
| Feb 6, 2024 | 39,660.00 | 50,700.00 | 39,660.00 | 50,700.00 | 50,700.00 | 6,992,660 |
| Feb 5, 2024 | 36,380.00 | 40,800.00 | 36,320.00 | 39,040.00 | 39,040.00 | 1,575,900 |
| Feb 2, 2024 | 35,060.00 | 36,300.00 | 35,000.00 | 35,860.00 | 35,860.00 | 304,015 |
| Feb 1, 2024 | 34,360.00 | 34,940.00 | 34,140.00 | 34,900.00 | 34,900.00 | 208,000 |
| Jan 31, 2024 | 34,700.00 | 35,300.00 | 34,260.00 | 34,660.00 | 34,660.00 | 228,130 |
| Jan 30, 2024 | 36,080.00 | 37,280.00 | 34,880.00 | 35,040.00 | 35,040.00 | 465,545 |
| Jan 29, 2024 | 35,340.00 | 37,140.00 | 34,740.00 | 36,080.00 | 36,080.00 | 678,075 |
| Jan 26, 2024 | 37,060.00 | 38,200.00 | 35,000.00 | 35,320.00 | 35,320.00 | 1,015,045 |
| Jan 25, 2024 | 39,000.00 | 42,400.00 | 36,940.00 | 37,060.00 | 37,060.00 | 4,733,405 |
| Jan 24, 2024 | 30,400.00 | 33,420.00 | 30,260.00 | 33,200.00 | 33,200.00 | 592,885 |
| Jan 23, 2024 | 30,680.00 | 31,200.00 | 30,000.00 | 30,100.00 | 30,100.00 | 283,260 |
| Jan 22, 2024 | 32,280.00 | 32,480.00 | 30,300.00 | 30,740.00 | 30,740.00 | 402,320 |
| Jan 19, 2024 | 33,620.00 | 33,920.00 | 32,500.00 | 32,800.00 | 32,800.00 | 212,705 |
| Jan 18, 2024 | 33,400.00 | 34,320.00 | 33,400.00 | 33,400.00 | 33,400.00 | 185,100 |
| Jan 17, 2024 | 34,760.00 | 35,000.00 | 33,500.00 | 33,520.00 | 33,520.00 | 232,215 |
| Jan 16, 2024 | 35,860.00 | 35,940.00 | 34,280.00 | 34,720.00 | 34,720.00 | 320,095 |
| Jan 15, 2024 | 33,920.00 | 36,240.00 | 33,420.00 | 36,000.00 | 36,000.00 | 417,580 |
| Jan 12, 2024 | 34,500.00 | 34,920.00 | 33,440.00 | 33,920.00 | 33,920.00 | 248,085 |
| Jan 11, 2024 | 34,140.00 | 35,100.00 | 34,140.00 | 34,600.00 | 34,600.00 | 248,595 |
| Jan 10, 2024 | 35,120.00 | 35,360.00 | 34,160.00 | 34,160.00 | 34,160.00 | 262,425 |
| Jan 9, 2024 | 35,700.00 | 36,480.00 | 35,400.00 | 35,460.00 | 35,460.00 | 328,170 |
| Jan 8, 2024 | 36,580.00 | 37,860.00 | 35,440.00 | 35,500.00 | 35,500.00 | 791,170 |
| Jan 5, 2024 | 34,800.00 | 39,500.00 | 34,800.00 | 35,580.00 | 35,580.00 | 2,729,250 |
| Jan 4, 2024 | 33,000.00 | 33,900.00 | 32,200.00 | 33,720.00 | 33,720.00 | 231,325 |
| Jan 3, 2024 | 33,260.00 | 33,860.00 | 32,940.00 | 33,340.00 | 33,340.00 | 197,985 |
| Jan 2, 2024 | 31,620.00 | 34,380.00 | 31,360.00 | 33,600.00 | 33,600.00 | 479,250 |
| Dec 28, 2023 | 31,500.00 | 32,200.00 | 31,000.00 | 31,620.00 | 31,620.00 | 193,095 |
| Dec 27, 2023 | 31,660.00 | 32,400.00 | 31,460.00 | 31,480.00 | 31,480.00 | 196,685 |
| Dec 26, 2023 | 33,740.00 | 33,800.00 | 31,400.00 | 31,400.00 | 31,400.00 | 385,330 |
| Dec 22, 2023 | 34,580.00 | 34,580.00 | 33,400.00 | 33,400.00 | 33,400.00 | 227,215 |
| Dec 21, 2023 | 34,160.00 | 34,680.00 | 33,840.00 | 34,180.00 | 34,180.00 | 280,585 |
| Dec 20, 2023 | 34,320.00 | 34,940.00 | 34,260.00 | 34,520.00 | 34,520.00 | 302,340 |
| Dec 19, 2023 | 34,720.00 | 34,840.00 | 34,000.00 | 34,120.00 | 34,120.00 | 339,320 |
| Dec 18, 2023 | 34,980.00 | 35,160.00 | 33,960.00 | 34,680.00 | 34,680.00 | 397,675 |
| Dec 15, 2023 | 35,420.00 | 36,600.00 | 34,520.00 | 34,600.00 | 34,600.00 | 556,745 |
| Dec 14, 2023 | 35,500.00 | 35,800.00 | 34,560.00 | 35,000.00 | 35,000.00 | 283,705 |
| Dec 13, 2023 | 35,980.00 | 36,460.00 | 34,880.00 | 34,900.00 | 34,900.00 | 378,935 |
| Dec 12, 2023 | 35,880.00 | 36,520.00 | 35,280.00 | 36,480.00 | 36,480.00 | 452,560 |
| Dec 11, 2023 | 34,700.00 | 36,960.00 | 34,580.00 | 35,620.00 | 35,620.00 | 1,026,630 |
| Dec 8, 2023 | 34,980.00 | 35,420.00 | 33,820.00 | 34,580.00 | 34,580.00 | 524,475 |
| Dec 7, 2023 | 35,000.00 | 37,800.00 | 34,380.00 | 34,540.00 | 34,540.00 | 1,471,900 |
| Dec 6, 2023 | 34,980.00 | 36,060.00 | 34,760.00 | 34,760.00 | 34,760.00 | 457,845 |
| Dec 5, 2023 | 35,380.00 | 37,900.00 | 35,120.00 | 35,680.00 | 35,680.00 | 1,013,720 |
| Dec 4, 2023 | 39,480.00 | 39,640.00 | 35,840.00 | 36,100.00 | 36,100.00 | 1,206,465 |
| Dec 1, 2023 | 38,000.00 | 40,900.00 | 35,700.00 | 38,780.00 | 38,780.00 | 4,143,710 |
| Nov 30, 2023 | 31,000.00 | 39,040.00 | 30,820.00 | 38,560.00 | 38,560.00 | 7,144,020 |
| Nov 29, 2023 | 30,620.00 | 30,900.00 | 29,640.00 | 30,040.00 | 30,040.00 | 466,090 |
| Nov 28, 2023 | 32,500.00 | 34,140.00 | 30,200.00 | 30,220.00 | 30,220.00 | 1,371,165 |
| Nov 27, 2023 | 29,360.00 | 30,640.00 | 28,000.00 | 30,360.00 | 30,360.00 | 769,900 |
| Nov 24, 2023 | 29,800.00 | 30,280.00 | 29,360.00 | 29,360.00 | 29,360.00 | 233,865 |
| Nov 23, 2023 | 30,260.00 | 30,580.00 | 29,500.00 | 29,800.00 | 29,800.00 | 315,190 |
| Nov 22, 2023 | 29,720.00 | 30,500.00 | 29,160.00 | 30,460.00 | 30,460.00 | 431,580 |
| Nov 21, 2023 | 30,580.00 | 30,680.00 | 29,660.00 | 30,000.00 | 30,000.00 | 284,500 |
| Nov 20, 2023 | 30,000.00 | 30,540.00 | 29,680.00 | 30,280.00 | 30,280.00 | 297,855 |
| Nov 17, 2023 | 31,700.00 | 31,760.00 | 29,340.00 | 30,320.00 | 30,320.00 | 559,770 |
| Nov 16, 2023 | 32,200.00 | 33,680.00 | 31,840.00 | 32,160.00 | 32,160.00 | 444,685 |
| Nov 15, 2023 | 34,200.00 | 34,360.00 | 31,920.00 | 32,200.00 | 32,200.00 | 658,420 |
| Nov 14, 2023 | 30,500.00 | 33,240.00 | 30,440.00 | 32,620.00 | 32,620.00 | 829,470 |
| Nov 13, 2023 | 33,300.00 | 33,300.00 | 29,740.00 | 29,740.00 | 29,740.00 | 471,565 |
| Nov 10, 2023 | 29,280.00 | 33,000.00 | 28,800.00 | 31,680.00 | 31,680.00 | 879,875 |
| Nov 9, 2023 | 28,500.00 | 32,800.00 | 27,260.00 | 30,420.00 | 30,420.00 | 1,194,470 |
| Nov 8, 2023 | 28,940.00 | 30,160.00 | 27,720.00 | 28,020.00 | 28,020.00 | 531,730 |
| Nov 7, 2023 | 34,160.00 | 34,460.00 | 28,660.00 | 29,280.00 | 29,280.00 | 1,325,475 |
| Nov 6, 2023 | 31,600.00 | 34,820.00 | 29,000.00 | 34,160.00 | 34,160.00 | 1,762,665 |
| Nov 3, 2023 | 28,400.00 | 29,900.00 | 27,280.00 | 27,480.00 | 27,480.00 | 801,090 |
| Nov 2, 2023 | 24,980.00 | 28,300.00 | 24,800.00 | 26,920.00 | 26,920.00 | 1,054,340 |
| Nov 1, 2023 | 23,160.00 | 26,240.00 | 23,140.00 | 23,980.00 | 23,980.00 | 879,395 |
| Oct 31, 2023 | 25,140.00 | 25,400.00 | 22,600.00 | 22,800.00 | 22,800.00 | 616,695 |
| Oct 30, 2023 | 24,720.00 | 25,600.00 | 24,320.00 | 25,120.00 | 25,120.00 | 340,775 |