KSE - Delayed Quote KRW
Sempio Company (007540.KS)
45,000.00
-150.00
(-0.33%)
At close: June 2 at 3:30:04 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 45,650.00 | 45,650.00 | 44,000.00 | 45,000.00 | 45,000.00 | 7,286 |
| May 30, 2025 | 45,500.00 | 46,600.00 | 44,700.00 | 45,150.00 | 45,150.00 | 9,579 |
| May 29, 2025 | 45,200.00 | 46,500.00 | 44,100.00 | 45,500.00 | 45,500.00 | 13,627 |
| May 28, 2025 | 44,300.00 | 45,200.00 | 44,100.00 | 44,450.00 | 44,450.00 | 5,616 |
| May 27, 2025 | 44,100.00 | 44,400.00 | 43,650.00 | 44,300.00 | 44,300.00 | 2,700 |
| May 26, 2025 | 44,200.00 | 44,500.00 | 43,500.00 | 44,100.00 | 44,100.00 | 4,847 |
| May 23, 2025 | 44,850.00 | 44,850.00 | 43,650.00 | 44,200.00 | 44,200.00 | 5,682 |
| May 22, 2025 | 41,500.00 | 44,700.00 | 41,500.00 | 44,550.00 | 44,550.00 | 28,944 |
| May 21, 2025 | 41,850.00 | 42,550.00 | 41,350.00 | 41,800.00 | 41,800.00 | 4,408 |
| May 20, 2025 | 41,350.00 | 42,000.00 | 41,300.00 | 41,850.00 | 41,850.00 | 2,360 |
| May 19, 2025 | 41,350.00 | 41,900.00 | 40,950.00 | 41,650.00 | 41,650.00 | 1,868 |
| May 16, 2025 | 41,850.00 | 42,450.00 | 41,350.00 | 41,400.00 | 41,400.00 | 2,263 |
| May 15, 2025 | 42,400.00 | 42,400.00 | 41,750.00 | 42,000.00 | 42,000.00 | 4,373 |
| May 14, 2025 | 42,050.00 | 42,550.00 | 41,650.00 | 42,400.00 | 42,400.00 | 3,998 |
| May 13, 2025 | 42,700.00 | 42,700.00 | 41,850.00 | 42,050.00 | 42,050.00 | 802 |
| May 12, 2025 | 41,750.00 | 42,400.00 | 41,750.00 | 42,050.00 | 42,050.00 | 1,038 |
| May 9, 2025 | 42,600.00 | 42,600.00 | 41,700.00 | 41,750.00 | 41,750.00 | 2,013 |
| May 8, 2025 | 42,150.00 | 42,600.00 | 41,950.00 | 42,150.00 | 42,150.00 | 1,608 |
| May 7, 2025 | 41,850.00 | 42,400.00 | 41,700.00 | 42,350.00 | 42,350.00 | 2,343 |
| May 2, 2025 | 42,300.00 | 42,600.00 | 41,900.00 | 41,900.00 | 41,900.00 | 808 |
| Apr 30, 2025 | 42,600.00 | 42,650.00 | 42,000.00 | 42,300.00 | 42,300.00 | 1,749 |
| Apr 29, 2025 | 42,350.00 | 42,700.00 | 42,050.00 | 42,700.00 | 42,700.00 | 2,484 |
| Apr 28, 2025 | 42,000.00 | 42,800.00 | 41,750.00 | 42,350.00 | 42,350.00 | 1,824 |
| Apr 25, 2025 | 41,950.00 | 42,750.00 | 41,950.00 | 42,000.00 | 42,000.00 | 2,535 |
| Apr 24, 2025 | 42,150.00 | 42,250.00 | 41,650.00 | 41,900.00 | 41,900.00 | 3,028 |
| Apr 23, 2025 | 42,000.00 | 42,150.00 | 41,100.00 | 42,150.00 | 42,150.00 | 4,078 |
| Apr 22, 2025 | 41,650.00 | 42,300.00 | 41,300.00 | 41,900.00 | 41,900.00 | 2,304 |
| Apr 21, 2025 | 42,100.00 | 42,100.00 | 41,450.00 | 41,600.00 | 41,600.00 | 4,847 |
| Apr 18, 2025 | 42,800.00 | 42,800.00 | 41,600.00 | 41,800.00 | 41,800.00 | 8,842 |
| Apr 17, 2025 | 43,000.00 | 44,000.00 | 42,300.00 | 42,800.00 | 42,800.00 | 7,012 |
| Apr 16, 2025 | 42,600.00 | 43,200.00 | 42,500.00 | 43,200.00 | 43,200.00 | 7,307 |
| Apr 15, 2025 | 42,650.00 | 42,800.00 | 42,200.00 | 42,600.00 | 42,600.00 | 2,423 |
| Apr 14, 2025 | 42,850.00 | 42,900.00 | 42,050.00 | 42,650.00 | 42,650.00 | 5,778 |
| Apr 11, 2025 | 42,200.00 | 43,750.00 | 42,200.00 | 42,750.00 | 42,750.00 | 5,090 |
| Apr 10, 2025 | 42,200.00 | 42,950.00 | 41,850.00 | 42,800.00 | 42,800.00 | 8,524 |
| Apr 9, 2025 | 43,500.00 | 44,150.00 | 41,500.00 | 41,850.00 | 41,850.00 | 23,093 |
| Apr 8, 2025 | 40,800.00 | 44,200.00 | 40,650.00 | 42,100.00 | 42,100.00 | 22,733 |
| Apr 7, 2025 | 42,000.00 | 43,600.00 | 40,250.00 | 40,950.00 | 40,950.00 | 10,320 |
| Apr 4, 2025 | 42,300.00 | 42,550.00 | 40,700.00 | 42,100.00 | 42,100.00 | 2,812 |
| Apr 3, 2025 | 42,000.00 | 42,850.00 | 41,850.00 | 42,550.00 | 42,550.00 | 4,567 |
| Apr 2, 2025 | 41,150.00 | 42,500.00 | 40,650.00 | 42,100.00 | 42,100.00 | 3,491 |
| Apr 1, 2025 | 40,350.00 | 41,150.00 | 40,300.00 | 41,150.00 | 41,150.00 | 2,506 |
| Mar 31, 2025 | 40,900.00 | 41,250.00 | 39,000.00 | 40,250.00 | 40,250.00 | 2,311 |
| Mar 28, 2025 | 41,500.00 | 41,650.00 | 40,800.00 | 41,400.00 | 41,400.00 | 1,786 |
| Mar 27, 2025 | 41,400.00 | 42,000.00 | 41,150.00 | 41,500.00 | 41,500.00 | 784 |
| Mar 26, 2025 | 41,500.00 | 41,800.00 | 41,150.00 | 41,450.00 | 41,450.00 | 2,007 |
| Mar 25, 2025 | 41,750.00 | 42,000.00 | 41,700.00 | 41,700.00 | 41,700.00 | 2,340 |
| Mar 24, 2025 | 41,700.00 | 43,300.00 | 41,700.00 | 42,050.00 | 42,050.00 | 1,279 |
| Mar 21, 2025 | 42,300.00 | 42,500.00 | 41,900.00 | 41,950.00 | 41,950.00 | 1,143 |
| Mar 20, 2025 | 41,700.00 | 42,600.00 | 41,700.00 | 42,300.00 | 42,300.00 | 3,329 |
| Mar 19, 2025 | 42,050.00 | 42,900.00 | 41,700.00 | 41,700.00 | 41,700.00 | 1,477 |
| Mar 18, 2025 | 41,850.00 | 42,250.00 | 41,650.00 | 41,950.00 | 41,950.00 | 1,433 |
| Mar 17, 2025 | 42,200.00 | 42,200.00 | 41,600.00 | 41,850.00 | 41,850.00 | 2,055 |
| Mar 14, 2025 | 42,000.00 | 42,600.00 | 41,650.00 | 42,200.00 | 42,200.00 | 2,040 |
| Mar 13, 2025 | 41,850.00 | 42,250.00 | 41,300.00 | 42,000.00 | 42,000.00 | 2,569 |
| Mar 12, 2025 | 41,750.00 | 42,400.00 | 41,400.00 | 41,650.00 | 41,650.00 | 4,558 |
| Mar 11, 2025 | 43,000.00 | 44,200.00 | 41,750.00 | 41,750.00 | 41,750.00 | 11,476 |
| Mar 10, 2025 | 42,900.00 | 43,550.00 | 42,550.00 | 42,600.00 | 42,600.00 | 7,192 |
| Mar 7, 2025 | 43,000.00 | 43,450.00 | 41,850.00 | 42,600.00 | 42,600.00 | 8,441 |
| Mar 6, 2025 | 42,750.00 | 42,950.00 | 42,250.00 | 42,900.00 | 42,900.00 | 8,185 |
| Mar 5, 2025 | 42,650.00 | 45,000.00 | 42,100.00 | 42,750.00 | 42,750.00 | 29,302 |
| Mar 4, 2025 | 42,800.00 | 46,900.00 | 42,000.00 | 43,050.00 | 43,050.00 | 116,481 |
| Feb 28, 2025 | 41,150.00 | 41,500.00 | 40,000.00 | 41,000.00 | 41,000.00 | 1,999 |
| Feb 27, 2025 | 40,700.00 | 42,000.00 | 40,600.00 | 41,100.00 | 41,100.00 | 1,325 |
| Feb 26, 2025 | 40,850.00 | 41,550.00 | 40,200.00 | 40,900.00 | 40,900.00 | 4,092 |
| Feb 25, 2025 | 41,250.00 | 41,500.00 | 41,000.00 | 41,100.00 | 41,100.00 | 1,506 |
| Feb 24, 2025 | 41,250.00 | 41,800.00 | 40,750.00 | 41,100.00 | 41,100.00 | 1,669 |
| Feb 21, 2025 | 41,100.00 | 41,900.00 | 40,700.00 | 41,250.00 | 41,250.00 | 2,485 |
| Feb 20, 2025 | 40,600.00 | 41,900.00 | 40,350.00 | 41,200.00 | 41,200.00 | 6,717 |
| Feb 19, 2025 | 40,250.00 | 40,750.00 | 40,100.00 | 40,250.00 | 40,250.00 | 4,116 |
| Feb 18, 2025 | 40,450.00 | 40,500.00 | 40,150.00 | 40,300.00 | 40,300.00 | 747 |
| Feb 17, 2025 | 40,100.00 | 40,500.00 | 40,100.00 | 40,400.00 | 40,400.00 | 1,052 |
| Feb 14, 2025 | 40,350.00 | 40,750.00 | 40,050.00 | 40,050.00 | 40,050.00 | 2,292 |
| Feb 13, 2025 | 41,000.00 | 41,000.00 | 40,150.00 | 40,350.00 | 40,350.00 | 1,577 |
| Feb 12, 2025 | 40,800.00 | 40,900.00 | 40,300.00 | 40,550.00 | 40,550.00 | 1,140 |
| Feb 11, 2025 | 40,350.00 | 40,850.00 | 40,050.00 | 40,800.00 | 40,800.00 | 1,764 |
| Feb 10, 2025 | 40,200.00 | 40,500.00 | 40,100.00 | 40,350.00 | 40,350.00 | 1,576 |
| Feb 7, 2025 | 40,200.00 | 40,650.00 | 39,900.00 | 40,000.00 | 40,000.00 | 1,720 |
| Feb 6, 2025 | 40,700.00 | 41,000.00 | 40,200.00 | 40,500.00 | 40,500.00 | 1,496 |
| Feb 5, 2025 | 40,800.00 | 41,300.00 | 40,550.00 | 40,700.00 | 40,700.00 | 2,642 |
| Feb 4, 2025 | 40,050.00 | 41,400.00 | 39,600.00 | 41,100.00 | 41,100.00 | 8,589 |
| Feb 3, 2025 | 39,700.00 | 41,950.00 | 39,300.00 | 40,750.00 | 40,750.00 | 18,314 |
| Jan 31, 2025 | 39,100.00 | 39,700.00 | 39,000.00 | 39,100.00 | 39,100.00 | 907 |
| Jan 24, 2025 | 39,000.00 | 39,400.00 | 39,000.00 | 39,100.00 | 39,100.00 | 1,852 |
| Jan 23, 2025 | 39,600.00 | 39,600.00 | 39,000.00 | 39,100.00 | 39,100.00 | 856 |
| Jan 22, 2025 | 39,700.00 | 39,700.00 | 38,700.00 | 39,300.00 | 39,300.00 | 1,310 |
| Jan 21, 2025 | 39,700.00 | 39,950.00 | 39,000.00 | 39,200.00 | 39,200.00 | 1,477 |
| Jan 20, 2025 | 39,400.00 | 40,000.00 | 39,100.00 | 39,450.00 | 39,450.00 | 637 |
| Jan 17, 2025 | 39,050.00 | 39,800.00 | 39,050.00 | 39,400.00 | 39,400.00 | 447 |
| Jan 16, 2025 | 39,550.00 | 39,550.00 | 39,000.00 | 39,150.00 | 39,150.00 | 450 |
| Jan 15, 2025 | 39,200.00 | 39,600.00 | 39,000.00 | 39,000.00 | 39,000.00 | 679 |
| Jan 14, 2025 | 39,000.00 | 39,650.00 | 39,000.00 | 39,200.00 | 39,200.00 | 376 |
| Jan 13, 2025 | 39,400.00 | 39,900.00 | 39,000.00 | 39,100.00 | 39,100.00 | 1,260 |
| Jan 10, 2025 | 38,800.00 | 40,100.00 | 38,800.00 | 39,400.00 | 39,400.00 | 505 |
| Jan 9, 2025 | 39,000.00 | 39,450.00 | 38,950.00 | 39,300.00 | 39,300.00 | 747 |
| Jan 8, 2025 | 39,450.00 | 39,950.00 | 39,200.00 | 39,450.00 | 39,450.00 | 1,249 |
| Jan 7, 2025 | 39,750.00 | 39,900.00 | 39,350.00 | 39,550.00 | 39,550.00 | 659 |
| Jan 6, 2025 | 38,550.00 | 40,400.00 | 38,550.00 | 39,300.00 | 39,300.00 | 2,296 |
| Jan 3, 2025 | 38,300.00 | 38,750.00 | 37,850.00 | 38,750.00 | 38,750.00 | 1,598 |
| Jan 2, 2025 | 37,700.00 | 38,200.00 | 37,450.00 | 37,800.00 | 37,800.00 | 927 |
| Dec 30, 2024 | 37,500.00 | 38,200.00 | 37,500.00 | 37,700.00 | 37,700.00 | 2,773 |
| Dec 27, 2024 | 200 Dividend | |||||
| Dec 27, 2024 | 38,000.00 | 38,450.00 | 37,000.00 | 38,300.00 | 38,300.00 | 3,806 |
| Dec 26, 2024 | 38,700.00 | 40,200.00 | 37,900.00 | 38,700.00 | 38,500.00 | 10,129 |
| Dec 24, 2024 | 38,350.00 | 39,100.00 | 38,350.00 | 38,700.00 | 38,500.00 | 599 |
| Dec 23, 2024 | 38,650.00 | 38,800.00 | 38,300.00 | 38,750.00 | 38,549.74 | 1,414 |
| Dec 20, 2024 | 39,150.00 | 39,550.00 | 37,700.00 | 38,650.00 | 38,450.26 | 1,726 |
| Dec 19, 2024 | 39,350.00 | 39,350.00 | 38,800.00 | 39,250.00 | 39,047.16 | 441 |
| Dec 18, 2024 | 38,950.00 | 39,550.00 | 38,950.00 | 39,350.00 | 39,146.64 | 1,154 |
| Dec 17, 2024 | 39,800.00 | 39,800.00 | 38,900.00 | 39,250.00 | 39,047.16 | 1,592 |
| Dec 16, 2024 | 39,300.00 | 39,650.00 | 39,150.00 | 39,600.00 | 39,395.35 | 2,157 |
| Dec 13, 2024 | 38,500.00 | 39,100.00 | 38,350.00 | 38,850.00 | 38,649.23 | 2,247 |
| Dec 12, 2024 | 38,300.00 | 38,450.00 | 38,000.00 | 38,350.00 | 38,151.81 | 3,717 |
| Dec 11, 2024 | 35,600.00 | 37,900.00 | 35,600.00 | 37,800.00 | 37,604.65 | 6,210 |
| Dec 10, 2024 | 35,800.00 | 37,200.00 | 35,800.00 | 37,000.00 | 36,808.79 | 6,017 |
| Dec 9, 2024 | 38,400.00 | 38,400.00 | 35,600.00 | 35,850.00 | 35,664.73 | 14,712 |
| Dec 6, 2024 | 39,350.00 | 40,100.00 | 37,950.00 | 39,000.00 | 38,798.45 | 5,899 |
| Dec 5, 2024 | 40,400.00 | 40,750.00 | 39,800.00 | 39,850.00 | 39,644.06 | 2,322 |
| Dec 4, 2024 | 41,000.00 | 41,050.00 | 40,250.00 | 40,350.00 | 40,141.47 | 2,179 |
| Dec 3, 2024 | 40,200.00 | 41,000.00 | 40,100.00 | 41,000.00 | 40,788.11 | 1,174 |
| Dec 2, 2024 | 41,200.00 | 41,500.00 | 40,150.00 | 40,200.00 | 39,992.25 | 2,811 |
| Nov 29, 2024 | 41,900.00 | 41,950.00 | 41,150.00 | 41,150.00 | 40,937.34 | 2,380 |
| Nov 28, 2024 | 41,800.00 | 42,000.00 | 41,650.00 | 41,950.00 | 41,733.20 | 1,302 |
| Nov 27, 2024 | 42,000.00 | 42,100.00 | 41,550.00 | 41,850.00 | 41,633.72 | 1,498 |
| Nov 26, 2024 | 41,950.00 | 42,200.00 | 41,700.00 | 41,950.00 | 41,733.20 | 2,033 |
| Nov 25, 2024 | 42,100.00 | 42,300.00 | 41,600.00 | 41,950.00 | 41,733.20 | 722 |
| Nov 22, 2024 | 41,350.00 | 42,900.00 | 41,350.00 | 42,000.00 | 41,782.95 | 1,089 |
| Nov 21, 2024 | 42,000.00 | 42,950.00 | 41,650.00 | 41,800.00 | 41,583.98 | 2,048 |
| Nov 20, 2024 | 42,500.00 | 42,800.00 | 42,000.00 | 42,400.00 | 42,180.88 | 885 |
| Nov 19, 2024 | 43,100.00 | 43,600.00 | 42,050.00 | 42,550.00 | 42,330.10 | 1,196 |
| Nov 18, 2024 | 40,850.00 | 43,550.00 | 40,850.00 | 43,000.00 | 42,777.78 | 2,384 |
| Nov 15, 2024 | 40,100.00 | 41,500.00 | 39,650.00 | 41,450.00 | 41,235.79 | 6,037 |
| Nov 14, 2024 | 39,500.00 | 40,200.00 | 39,500.00 | 40,100.00 | 39,892.77 | 3,382 |
| Nov 13, 2024 | 40,200.00 | 42,300.00 | 39,500.00 | 39,500.00 | 39,295.87 | 10,450 |
| Nov 12, 2024 | 43,550.00 | 44,000.00 | 41,500.00 | 41,800.00 | 41,583.98 | 8,549 |
| Nov 11, 2024 | 44,300.00 | 44,300.00 | 43,250.00 | 43,550.00 | 43,324.93 | 4,211 |
| Nov 8, 2024 | 43,800.00 | 44,600.00 | 43,600.00 | 44,200.00 | 43,971.57 | 4,384 |
| Nov 7, 2024 | 44,100.00 | 44,100.00 | 43,500.00 | 44,050.00 | 43,822.35 | 2,506 |
| Nov 6, 2024 | 44,050.00 | 44,400.00 | 43,750.00 | 44,100.00 | 43,872.09 | 4,074 |
| Nov 5, 2024 | 43,850.00 | 44,600.00 | 43,850.00 | 44,250.00 | 44,021.32 | 2,102 |
| Nov 4, 2024 | 43,900.00 | 44,400.00 | 43,800.00 | 44,150.00 | 43,921.84 | 1,213 |
| Nov 1, 2024 | 43,950.00 | 44,600.00 | 43,850.00 | 44,000.00 | 43,772.61 | 875 |
| Oct 31, 2024 | 44,050.00 | 44,450.00 | 43,600.00 | 44,400.00 | 44,170.54 | 1,958 |
| Oct 30, 2024 | 44,150.00 | 44,650.00 | 44,150.00 | 44,150.00 | 43,921.84 | 1,229 |
| Oct 29, 2024 | 43,800.00 | 44,200.00 | 43,800.00 | 44,050.00 | 43,822.35 | 726 |
| Oct 28, 2024 | 44,000.00 | 44,350.00 | 43,750.00 | 44,000.00 | 43,772.61 | 959 |
| Oct 25, 2024 | 44,050.00 | 44,550.00 | 43,700.00 | 43,750.00 | 43,523.90 | 3,412 |
| Oct 24, 2024 | 44,400.00 | 44,500.00 | 44,100.00 | 44,100.00 | 43,872.09 | 2,904 |
| Oct 23, 2024 | 44,200.00 | 46,350.00 | 44,200.00 | 44,200.00 | 43,971.57 | 6,772 |
| Oct 22, 2024 | 45,300.00 | 45,300.00 | 44,250.00 | 44,650.00 | 44,419.25 | 2,118 |
| Oct 21, 2024 | 44,850.00 | 45,150.00 | 44,700.00 | 44,750.00 | 44,518.73 | 1,284 |
| Oct 18, 2024 | 44,700.00 | 45,000.00 | 44,600.00 | 44,850.00 | 44,618.22 | 980 |
| Oct 17, 2024 | 44,550.00 | 45,050.00 | 44,550.00 | 44,900.00 | 44,667.96 | 1,117 |
| Oct 16, 2024 | 45,000.00 | 45,450.00 | 44,600.00 | 44,900.00 | 44,667.96 | 2,097 |
| Oct 15, 2024 | 44,550.00 | 46,150.00 | 44,550.00 | 45,000.00 | 44,767.44 | 7,982 |
| Oct 14, 2024 | 45,000.00 | 45,350.00 | 44,500.00 | 44,550.00 | 44,319.77 | 2,771 |
| Oct 11, 2024 | 45,100.00 | 45,250.00 | 44,800.00 | 45,000.00 | 44,767.44 | 2,538 |
| Oct 10, 2024 | 45,200.00 | 48,400.00 | 45,000.00 | 45,100.00 | 44,866.93 | 21,938 |
| Oct 8, 2024 | 45,100.00 | 45,600.00 | 44,950.00 | 45,100.00 | 44,866.93 | 3,150 |
| Oct 7, 2024 | 45,950.00 | 45,950.00 | 45,000.00 | 45,450.00 | 45,215.12 | 1,358 |
| Oct 4, 2024 | 44,900.00 | 46,500.00 | 44,850.00 | 45,450.00 | 45,215.12 | 2,940 |
| Oct 2, 2024 | 45,400.00 | 46,450.00 | 45,200.00 | 45,600.00 | 45,364.34 | 2,738 |
| Sep 30, 2024 | 47,000.00 | 47,000.00 | 45,700.00 | 45,800.00 | 45,563.31 | 4,035 |
| Sep 27, 2024 | 46,500.00 | 47,150.00 | 46,350.00 | 47,050.00 | 46,806.85 | 3,549 |
| Sep 26, 2024 | 46,400.00 | 46,500.00 | 45,950.00 | 46,500.00 | 46,259.69 | 2,006 |
| Sep 25, 2024 | 45,550.00 | 46,500.00 | 45,550.00 | 45,950.00 | 45,712.53 | 2,268 |
| Sep 24, 2024 | 45,750.00 | 46,300.00 | 45,750.00 | 45,850.00 | 45,613.05 | 1,114 |
| Sep 23, 2024 | 46,400.00 | 46,400.00 | 45,650.00 | 45,900.00 | 45,662.79 | 2,163 |
| Sep 20, 2024 | 45,850.00 | 46,150.00 | 45,850.00 | 46,100.00 | 45,861.76 | 1,939 |
| Sep 19, 2024 | 46,000.00 | 46,000.00 | 45,250.00 | 45,850.00 | 45,613.05 | 1,882 |
| Sep 13, 2024 | 46,250.00 | 46,550.00 | 43,950.00 | 45,200.00 | 44,966.41 | 2,449 |
| Sep 12, 2024 | 45,500.00 | 46,600.00 | 45,500.00 | 46,300.00 | 46,060.72 | 989 |
| Sep 11, 2024 | 45,500.00 | 46,500.00 | 45,500.00 | 45,650.00 | 45,414.08 | 2,158 |
| Sep 10, 2024 | 45,100.00 | 46,500.00 | 45,100.00 | 45,500.00 | 45,264.86 | 1,192 |
| Sep 9, 2024 | 44,650.00 | 45,850.00 | 44,650.00 | 45,500.00 | 45,264.86 | 2,788 |
| Sep 6, 2024 | 45,750.00 | 45,750.00 | 44,800.00 | 45,350.00 | 45,115.63 | 2,447 |
| Sep 5, 2024 | 45,600.00 | 46,250.00 | 45,000.00 | 45,300.00 | 45,065.89 | 7,066 |
| Sep 4, 2024 | 46,400.00 | 46,400.00 | 45,000.00 | 45,450.00 | 45,215.12 | 5,346 |
| Sep 3, 2024 | 47,100.00 | 47,500.00 | 46,500.00 | 46,500.00 | 46,259.69 | 4,155 |
| Sep 2, 2024 | 47,550.00 | 47,650.00 | 46,600.00 | 46,900.00 | 46,657.62 | 3,565 |
| Aug 30, 2024 | 47,100.00 | 47,750.00 | 47,050.00 | 47,250.00 | 47,005.81 | 843 |
| Aug 29, 2024 | 47,650.00 | 47,900.00 | 46,950.00 | 47,100.00 | 46,856.59 | 3,222 |
| Aug 28, 2024 | 48,650.00 | 48,700.00 | 47,600.00 | 47,600.00 | 47,354.00 | 4,372 |
| Aug 27, 2024 | 47,850.00 | 48,550.00 | 47,850.00 | 48,300.00 | 48,050.39 | 1,571 |
| Aug 26, 2024 | 48,050.00 | 48,400.00 | 47,600.00 | 47,850.00 | 47,602.71 | 4,832 |
| Aug 23, 2024 | 48,600.00 | 48,850.00 | 48,050.00 | 48,300.00 | 48,050.39 | 2,278 |
| Aug 22, 2024 | 49,100.00 | 49,250.00 | 48,550.00 | 48,650.00 | 48,398.58 | 3,419 |
| Aug 21, 2024 | 49,450.00 | 49,450.00 | 48,850.00 | 49,200.00 | 48,945.73 | 4,235 |
| Aug 20, 2024 | 49,200.00 | 49,400.00 | 49,000.00 | 49,300.00 | 49,045.22 | 3,332 |
| Aug 19, 2024 | 50,100.00 | 50,700.00 | 48,900.00 | 49,150.00 | 48,896.00 | 5,955 |
| Aug 16, 2024 | 50,300.00 | 51,000.00 | 49,900.00 | 50,100.00 | 49,841.09 | 2,944 |
| Aug 14, 2024 | 49,800.00 | 50,900.00 | 49,800.00 | 50,400.00 | 50,139.54 | 5,733 |
| Aug 13, 2024 | 50,000.00 | 50,300.00 | 49,500.00 | 50,100.00 | 49,841.09 | 2,425 |
| Aug 12, 2024 | 49,600.00 | 50,500.00 | 49,600.00 | 49,900.00 | 49,642.12 | 1,970 |
| Aug 9, 2024 | 48,850.00 | 50,400.00 | 48,850.00 | 49,800.00 | 49,542.64 | 6,347 |
| Aug 8, 2024 | 48,800.00 | 49,650.00 | 48,450.00 | 48,850.00 | 48,597.55 | 4,167 |
| Aug 7, 2024 | 48,300.00 | 49,300.00 | 48,300.00 | 49,050.00 | 48,796.51 | 3,458 |
| Aug 6, 2024 | 46,050.00 | 49,100.00 | 46,050.00 | 48,300.00 | 48,050.39 | 17,063 |
| Aug 5, 2024 | 49,850.00 | 49,900.00 | 46,200.00 | 46,550.00 | 46,309.43 | 24,421 |
| Aug 2, 2024 | 49,700.00 | 50,600.00 | 49,500.00 | 49,850.00 | 49,592.38 | 8,704 |
| Aug 1, 2024 | 49,650.00 | 50,900.00 | 49,650.00 | 50,200.00 | 49,940.57 | 3,632 |
| Jul 31, 2024 | 49,000.00 | 50,000.00 | 49,000.00 | 50,000.00 | 49,741.60 | 5,359 |
| Jul 30, 2024 | 49,000.00 | 49,500.00 | 48,850.00 | 49,350.00 | 49,094.96 | 2,761 |
| Jul 29, 2024 | 49,300.00 | 50,000.00 | 49,250.00 | 49,250.00 | 48,995.48 | 3,639 |
| Jul 26, 2024 | 49,250.00 | 49,700.00 | 49,250.00 | 49,300.00 | 49,045.22 | 3,273 |
| Jul 25, 2024 | 49,300.00 | 50,000.00 | 48,900.00 | 49,500.00 | 49,244.19 | 4,501 |
| Jul 24, 2024 | 49,700.00 | 50,100.00 | 49,700.00 | 49,800.00 | 49,542.64 | 2,143 |
| Jul 23, 2024 | 49,250.00 | 50,200.00 | 49,250.00 | 49,700.00 | 49,443.15 | 3,892 |
| Jul 22, 2024 | 49,850.00 | 50,300.00 | 49,250.00 | 49,500.00 | 49,244.19 | 3,834 |
| Jul 19, 2024 | 50,300.00 | 50,300.00 | 49,700.00 | 49,850.00 | 49,592.38 | 3,595 |
| Jul 18, 2024 | 50,600.00 | 50,600.00 | 50,100.00 | 50,300.00 | 50,040.05 | 3,031 |
| Jul 17, 2024 | 50,500.00 | 50,900.00 | 50,200.00 | 50,600.00 | 50,338.50 | 4,936 |
| Jul 16, 2024 | 50,500.00 | 51,100.00 | 50,000.00 | 50,100.00 | 49,841.09 | 3,475 |
| Jul 15, 2024 | 50,300.00 | 51,500.00 | 50,300.00 | 50,800.00 | 50,537.47 | 4,678 |
| Jul 12, 2024 | 50,700.00 | 50,900.00 | 50,100.00 | 50,300.00 | 50,040.05 | 4,477 |
| Jul 11, 2024 | 51,400.00 | 51,400.00 | 50,600.00 | 50,700.00 | 50,437.98 | 3,254 |
| Jul 10, 2024 | 51,000.00 | 51,600.00 | 50,900.00 | 51,300.00 | 51,034.88 | 3,303 |
| Jul 9, 2024 | 50,800.00 | 51,400.00 | 50,500.00 | 51,000.00 | 50,736.43 | 5,852 |
| Jul 8, 2024 | 49,500.00 | 53,900.00 | 49,500.00 | 50,800.00 | 50,537.47 | 66,153 |
| Jul 5, 2024 | 49,350.00 | 50,100.00 | 49,150.00 | 49,300.00 | 49,045.22 | 7,086 |
| Jul 4, 2024 | 49,200.00 | 49,650.00 | 48,900.00 | 49,250.00 | 48,995.48 | 5,608 |
| Jul 3, 2024 | 49,900.00 | 50,400.00 | 49,100.00 | 49,200.00 | 48,945.73 | 11,115 |
| Jul 2, 2024 | 51,200.00 | 51,200.00 | 49,900.00 | 50,000.00 | 49,741.60 | 11,599 |
| Jul 1, 2024 | 52,100.00 | 52,100.00 | 50,600.00 | 51,000.00 | 50,736.43 | 11,162 |
| Jun 28, 2024 | 51,200.00 | 52,900.00 | 51,200.00 | 52,100.00 | 51,830.75 | 10,341 |
| Jun 27, 2024 | 51,500.00 | 52,300.00 | 51,200.00 | 51,300.00 | 51,034.88 | 9,669 |
| Jun 26, 2024 | 52,700.00 | 53,200.00 | 51,700.00 | 51,800.00 | 51,532.30 | 9,463 |
| Jun 25, 2024 | 52,300.00 | 54,400.00 | 51,300.00 | 52,700.00 | 52,427.65 | 17,334 |
| Jun 24, 2024 | 54,300.00 | 54,600.00 | 52,300.00 | 52,300.00 | 52,029.71 | 19,023 |
| Jun 21, 2024 | 55,300.00 | 55,800.00 | 54,000.00 | 54,000.00 | 53,720.93 | 27,428 |
| Jun 20, 2024 | 55,300.00 | 60,700.00 | 54,800.00 | 56,300.00 | 56,009.04 | 296,227 |
| Jun 19, 2024 | 56,500.00 | 57,300.00 | 54,900.00 | 55,100.00 | 54,815.25 | 60,830 |
| Jun 18, 2024 | 54,500.00 | 67,300.00 | 53,300.00 | 56,800.00 | 56,506.46 | 805,173 |
| Jun 17, 2024 | 55,200.00 | 56,200.00 | 54,400.00 | 54,500.00 | 54,218.35 | 28,931 |
| Jun 14, 2024 | 54,700.00 | 57,700.00 | 52,800.00 | 54,700.00 | 54,417.31 | 71,368 |
| Jun 13, 2024 | 53,200.00 | 56,300.00 | 53,200.00 | 54,200.00 | 53,919.90 | 68,999 |
| Jun 12, 2024 | 52,700.00 | 54,800.00 | 52,300.00 | 53,700.00 | 53,422.48 | 22,402 |
| Jun 11, 2024 | 52,400.00 | 54,200.00 | 52,300.00 | 52,700.00 | 52,427.65 | 12,801 |
| Jun 10, 2024 | 50,900.00 | 52,600.00 | 50,600.00 | 52,300.00 | 52,029.71 | 8,388 |
| Jun 7, 2024 | 50,900.00 | 51,300.00 | 50,700.00 | 50,700.00 | 50,437.98 | 3,920 |
| Jun 5, 2024 | 51,100.00 | 51,600.00 | 50,500.00 | 50,700.00 | 50,437.98 | 6,815 |
| Jun 4, 2024 | 52,600.00 | 53,000.00 | 51,000.00 | 51,100.00 | 50,835.92 | 10,734 |
| Jun 3, 2024 | 52,300.00 | 52,800.00 | 51,700.00 | 52,700.00 | 52,427.65 | 6,023 |