KOSDAQ - Delayed Quote KRW
People & Technology Inc. (137400.KQ)
31,800.00
+400.00
+(1.27%)
As of 12:50:05 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 |
|---|---|---|---|---|---|---|
| May 29, 2025 | 31,500.00 | 32,150.00 | 30,800.00 | 31,800.00 | 31,800.00 | 189,243 |
| May 28, 2025 | 31,050.00 | 31,750.00 | 30,200.00 | 31,400.00 | 31,400.00 | 336,355 |
| May 27, 2025 | 31,250.00 | 31,400.00 | 29,700.00 | 30,150.00 | 30,150.00 | 250,470 |
| May 26, 2025 | 30,600.00 | 32,500.00 | 30,600.00 | 31,200.00 | 31,200.00 | 275,828 |
| May 23, 2025 | 33,550.00 | 33,700.00 | 31,225.00 | 31,350.00 | 31,350.00 | 312,804 |
| May 22, 2025 | 33,500.00 | 33,700.00 | 32,100.00 | 32,950.00 | 32,950.00 | 278,369 |
| May 21, 2025 | 34,650.00 | 35,000.00 | 33,500.00 | 33,700.00 | 33,700.00 | 246,998 |
| May 20, 2025 | 36,300.00 | 36,500.00 | 34,550.00 | 34,650.00 | 34,650.00 | 202,900 |
| May 19, 2025 | 36,000.00 | 37,000.00 | 35,550.00 | 36,000.00 | 36,000.00 | 174,268 |
| May 16, 2025 | 37,550.00 | 37,800.00 | 36,550.00 | 36,650.00 | 36,650.00 | 172,055 |
| May 15, 2025 | 38,250.00 | 38,500.00 | 37,600.00 | 37,700.00 | 37,700.00 | 122,012 |
| May 14, 2025 | 38,750.00 | 39,050.00 | 37,450.00 | 38,250.00 | 38,250.00 | 164,994 |
| May 13, 2025 | 41,100.00 | 41,600.00 | 37,400.00 | 38,750.00 | 38,750.00 | 346,996 |
| May 12, 2025 | 39,900.00 | 41,000.00 | 39,900.00 | 40,950.00 | 40,950.00 | 92,760 |
| May 9, 2025 | 40,900.00 | 41,000.00 | 39,400.00 | 39,700.00 | 39,700.00 | 113,019 |
| May 8, 2025 | 40,250.00 | 40,950.00 | 40,250.00 | 40,700.00 | 40,700.00 | 103,450 |
| May 7, 2025 | 41,250.00 | 41,250.00 | 39,950.00 | 40,200.00 | 40,200.00 | 75,202 |
| May 2, 2025 | 40,450.00 | 40,950.00 | 40,000.00 | 40,550.00 | 40,550.00 | 58,156 |
| Apr 30, 2025 | 41,400.00 | 41,800.00 | 40,250.00 | 40,600.00 | 40,600.00 | 85,463 |
| Apr 29, 2025 | 42,000.00 | 42,000.00 | 39,000.00 | 41,350.00 | 41,350.00 | 80,160 |
| Apr 28, 2025 | 42,250.00 | 42,900.00 | 41,475.00 | 41,550.00 | 41,550.00 | 107,096 |
| Apr 25, 2025 | 41,800.00 | 42,050.00 | 41,400.00 | 41,650.00 | 41,650.00 | 79,226 |
| Apr 24, 2025 | 41,850.00 | 42,000.00 | 40,850.00 | 41,100.00 | 41,100.00 | 122,015 |
| Apr 23, 2025 | 40,800.00 | 41,650.00 | 40,500.00 | 41,600.00 | 41,600.00 | 132,225 |
| Apr 22, 2025 | 39,700.00 | 40,650.00 | 39,400.00 | 39,750.00 | 39,750.00 | 68,675 |
| Apr 21, 2025 | 40,150.00 | 41,000.00 | 39,900.00 | 39,900.00 | 39,900.00 | 67,065 |
| Apr 18, 2025 | 40,200.00 | 40,500.00 | 39,600.00 | 40,350.00 | 40,350.00 | 63,191 |
| Apr 17, 2025 | 39,400.00 | 40,300.00 | 38,950.00 | 40,250.00 | 40,250.00 | 86,674 |
| Apr 16, 2025 | 40,750.00 | 41,250.00 | 39,400.00 | 39,600.00 | 39,600.00 | 111,206 |
| Apr 15, 2025 | 40,000.00 | 41,000.00 | 39,450.00 | 40,750.00 | 40,750.00 | 158,952 |
| Apr 14, 2025 | 39,000.00 | 39,700.00 | 38,700.00 | 39,250.00 | 39,250.00 | 91,979 |
| Apr 11, 2025 | 37,350.00 | 38,500.00 | 37,000.00 | 38,500.00 | 38,500.00 | 125,418 |
| Apr 10, 2025 | 37,400.00 | 38,600.00 | 36,850.00 | 38,600.00 | 38,600.00 | 222,770 |
| Apr 9, 2025 | 35,900.00 | 36,950.00 | 34,200.00 | 34,700.00 | 34,700.00 | 239,936 |
| Apr 8, 2025 | 38,000.00 | 38,300.00 | 36,450.00 | 36,500.00 | 36,500.00 | 139,130 |
| Apr 7, 2025 | 39,000.00 | 39,200.00 | 37,000.00 | 37,150.00 | 37,150.00 | 283,980 |
| Apr 4, 2025 | 37,650.00 | 40,900.00 | 37,650.00 | 40,400.00 | 40,400.00 | 232,985 |
| Apr 3, 2025 | 37,950.00 | 39,000.00 | 37,800.00 | 38,350.00 | 38,350.00 | 129,431 |
| Apr 2, 2025 | 39,800.00 | 40,450.00 | 38,600.00 | 39,200.00 | 39,200.00 | 135,059 |
| Apr 1, 2025 | 39,100.00 | 41,000.00 | 38,350.00 | 39,550.00 | 39,550.00 | 176,807 |
| Mar 31, 2025 | 39,950.00 | 40,500.00 | 38,050.00 | 38,850.00 | 38,850.00 | 212,783 |
| Mar 28, 2025 | 42,700.00 | 42,950.00 | 40,500.00 | 41,100.00 | 41,100.00 | 144,897 |
| Mar 27, 2025 | 43,400.00 | 44,000.00 | 42,550.00 | 42,700.00 | 42,700.00 | 90,802 |
| Mar 26, 2025 | 43,400.00 | 44,550.00 | 43,150.00 | 44,000.00 | 44,000.00 | 100,961 |
| Mar 25, 2025 | 45,200.00 | 45,800.00 | 43,300.00 | 43,400.00 | 43,400.00 | 133,334 |
| Mar 24, 2025 | 46,000.00 | 46,300.00 | 44,550.00 | 44,750.00 | 44,750.00 | 112,653 |
| Mar 21, 2025 | 44,750.00 | 46,150.00 | 43,750.00 | 45,800.00 | 45,800.00 | 278,961 |
| Mar 20, 2025 | 44,800.00 | 45,750.00 | 44,300.00 | 44,350.00 | 44,350.00 | 240,420 |
| Mar 19, 2025 | 43,150.00 | 44,550.00 | 43,100.00 | 44,050.00 | 44,050.00 | 146,776 |
| Mar 18, 2025 | 44,450.00 | 44,650.00 | 43,100.00 | 43,500.00 | 43,500.00 | 163,617 |
| Mar 17, 2025 | 43,700.00 | 44,450.00 | 43,400.00 | 44,100.00 | 44,100.00 | 167,353 |
| Mar 14, 2025 | 42,550.00 | 44,750.00 | 42,500.00 | 43,700.00 | 43,700.00 | 247,120 |
| Mar 13, 2025 | 43,900.00 | 44,100.00 | 42,600.00 | 42,650.00 | 42,650.00 | 165,881 |
| Mar 12, 2025 | 42,900.00 | 43,600.00 | 42,350.00 | 43,450.00 | 43,450.00 | 136,987 |
| Mar 11, 2025 | 41,950.00 | 42,900.00 | 41,550.00 | 42,600.00 | 42,600.00 | 189,349 |
| Mar 10, 2025 | 44,000.00 | 44,500.00 | 43,100.00 | 43,750.00 | 43,750.00 | 170,526 |
| Mar 7, 2025 | 43,200.00 | 45,250.00 | 42,950.00 | 44,100.00 | 44,100.00 | 201,141 |
| Mar 6, 2025 | 46,150.00 | 46,300.00 | 43,500.00 | 43,750.00 | 43,750.00 | 291,815 |
| Mar 5, 2025 | 44,150.00 | 45,450.00 | 44,100.00 | 45,350.00 | 45,350.00 | 165,274 |
| Mar 4, 2025 | 44,100.00 | 45,400.00 | 43,550.00 | 44,000.00 | 44,000.00 | 211,976 |
| Feb 28, 2025 | 46,000.00 | 46,350.00 | 44,350.00 | 44,600.00 | 44,600.00 | 316,971 |
| Feb 27, 2025 | 48,150.00 | 48,200.00 | 46,900.00 | 47,150.00 | 47,150.00 | 164,924 |
| Feb 26, 2025 | 46,050.00 | 48,300.00 | 46,050.00 | 48,000.00 | 48,000.00 | 293,287 |
| Feb 25, 2025 | 49,250.00 | 49,250.00 | 46,600.00 | 46,850.00 | 46,850.00 | 373,217 |
| Feb 24, 2025 | 47,950.00 | 49,500.00 | 47,600.00 | 49,400.00 | 49,400.00 | 460,119 |
| Feb 21, 2025 | 47,650.00 | 48,600.00 | 46,800.00 | 48,600.00 | 48,600.00 | 342,597 |
| Feb 20, 2025 | 48,300.00 | 49,000.00 | 47,200.00 | 47,650.00 | 47,650.00 | 455,134 |
| Feb 19, 2025 | 46,850.00 | 50,700.00 | 46,700.00 | 48,300.00 | 48,300.00 | 1,130,501 |
| Feb 18, 2025 | 47,350.00 | 47,650.00 | 46,200.00 | 46,700.00 | 46,700.00 | 554,513 |
| Feb 17, 2025 | 41,600.00 | 47,800.00 | 41,000.00 | 46,650.00 | 46,650.00 | 2,114,076 |
| Feb 14, 2025 | 41,750.00 | 42,750.00 | 40,650.00 | 41,600.00 | 41,600.00 | 376,398 |
| Feb 13, 2025 | 39,600.00 | 41,400.00 | 39,600.00 | 41,400.00 | 41,400.00 | 387,924 |
| Feb 12, 2025 | 39,550.00 | 40,400.00 | 39,350.00 | 39,550.00 | 39,550.00 | 153,346 |
| Feb 11, 2025 | 40,250.00 | 40,600.00 | 39,450.00 | 39,850.00 | 39,850.00 | 182,617 |
| Feb 10, 2025 | 38,850.00 | 40,500.00 | 37,800.00 | 40,400.00 | 40,400.00 | 310,174 |
| Feb 7, 2025 | 39,450.00 | 40,400.00 | 38,700.00 | 39,450.00 | 39,450.00 | 174,001 |
| Feb 6, 2025 | 39,650.00 | 39,900.00 | 38,950.00 | 39,350.00 | 39,350.00 | 185,825 |
| Feb 5, 2025 | 38,150.00 | 39,450.00 | 38,150.00 | 38,900.00 | 38,900.00 | 158,004 |
| Feb 4, 2025 | 38,650.00 | 39,500.00 | 38,100.00 | 38,150.00 | 38,150.00 | 183,064 |
| Feb 3, 2025 | 39,750.00 | 39,800.00 | 37,550.00 | 37,850.00 | 37,850.00 | 329,387 |
| Jan 31, 2025 | 39,150.00 | 41,350.00 | 39,000.00 | 40,550.00 | 40,550.00 | 317,733 |
| Jan 24, 2025 | 38,900.00 | 39,200.00 | 38,200.00 | 38,800.00 | 38,800.00 | 157,242 |
| Jan 23, 2025 | 39,900.00 | 39,950.00 | 38,500.00 | 38,900.00 | 38,900.00 | 216,080 |
| Jan 22, 2025 | 39,800.00 | 41,050.00 | 39,700.00 | 40,400.00 | 40,400.00 | 241,648 |
| Jan 21, 2025 | 42,500.00 | 42,550.00 | 39,400.00 | 39,750.00 | 39,750.00 | 567,712 |
| Jan 20, 2025 | 41,300.00 | 43,950.00 | 40,750.00 | 42,750.00 | 42,750.00 | 767,792 |
| Jan 17, 2025 | 41,000.00 | 41,700.00 | 40,250.00 | 40,750.00 | 40,750.00 | 207,849 |
| Jan 16, 2025 | 41,500.00 | 42,200.00 | 40,800.00 | 41,050.00 | 41,050.00 | 274,554 |
| Jan 15, 2025 | 41,000.00 | 41,500.00 | 40,100.00 | 40,400.00 | 40,400.00 | 175,287 |
| Jan 14, 2025 | 38,950.00 | 41,100.00 | 38,850.00 | 40,950.00 | 40,950.00 | 242,658 |
| Jan 13, 2025 | 39,500.00 | 39,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 119,590 |
| Jan 10, 2025 | 40,250.00 | 40,250.00 | 39,200.00 | 39,500.00 | 39,500.00 | 122,958 |
| Jan 9, 2025 | 40,150.00 | 40,600.00 | 39,700.00 | 40,250.00 | 40,250.00 | 183,124 |
| Jan 8, 2025 | 39,500.00 | 40,500.00 | 39,100.00 | 40,450.00 | 40,450.00 | 164,877 |
| Jan 7, 2025 | 40,300.00 | 41,100.00 | 39,650.00 | 39,800.00 | 39,800.00 | 196,592 |
| Jan 6, 2025 | 39,650.00 | 40,550.00 | 39,250.00 | 40,100.00 | 40,100.00 | 186,471 |
| Jan 3, 2025 | 37,400.00 | 40,150.00 | 37,400.00 | 39,450.00 | 39,450.00 | 315,718 |
| Jan 2, 2025 | 38,000.00 | 38,000.00 | 36,900.00 | 37,650.00 | 37,650.00 | 160,176 |
| Dec 30, 2024 | 36,900.00 | 38,250.00 | 36,600.00 | 37,850.00 | 37,850.00 | 154,309 |
| Dec 27, 2024 | 100 Dividend | |||||
| Dec 27, 2024 | 38,300.00 | 38,450.00 | 36,750.00 | 37,350.00 | 37,350.00 | 311,505 |
| Dec 26, 2024 | 39,800.00 | 39,900.00 | 38,200.00 | 38,450.00 | 38,350.00 | 228,625 |
| Dec 24, 2024 | 40,500.00 | 41,100.00 | 39,400.00 | 39,500.00 | 39,397.27 | 171,144 |
| Dec 23, 2024 | 39,650.00 | 40,600.00 | 38,850.00 | 40,150.00 | 40,045.58 | 164,414 |
| Dec 20, 2024 | 40,550.00 | 40,800.00 | 39,150.00 | 39,300.00 | 39,197.79 | 230,311 |
| Dec 19, 2024 | 40,750.00 | 41,000.00 | 40,050.00 | 40,500.00 | 40,394.67 | 185,939 |
| Dec 18, 2024 | 40,400.00 | 42,050.00 | 40,400.00 | 41,950.00 | 41,840.90 | 192,221 |
| Dec 17, 2024 | 41,850.00 | 42,150.00 | 40,050.00 | 40,700.00 | 40,594.15 | 303,424 |
| Dec 16, 2024 | 42,400.00 | 42,850.00 | 41,550.00 | 42,150.00 | 42,040.38 | 162,759 |
| Dec 13, 2024 | 41,800.00 | 42,350.00 | 41,550.00 | 41,850.00 | 41,741.16 | 157,730 |
| Dec 12, 2024 | 42,250.00 | 42,600.00 | 40,900.00 | 42,000.00 | 41,890.77 | 250,815 |
| Dec 11, 2024 | 41,500.00 | 43,150.00 | 41,200.00 | 41,650.00 | 41,541.68 | 180,792 |
| Dec 10, 2024 | 40,100.00 | 41,700.00 | 40,000.00 | 41,500.00 | 41,392.07 | 165,685 |
| Dec 9, 2024 | 40,400.00 | 41,200.00 | 39,400.00 | 39,550.00 | 39,447.14 | 329,139 |
| Dec 6, 2024 | 41,000.00 | 42,100.00 | 39,950.00 | 41,700.00 | 41,591.55 | 305,212 |
| Dec 5, 2024 | 42,550.00 | 42,900.00 | 41,050.00 | 41,100.00 | 40,993.11 | 200,274 |
| Dec 4, 2024 | 41,950.00 | 43,150.00 | 41,850.00 | 42,450.00 | 42,339.60 | 226,547 |
| Dec 3, 2024 | 42,450.00 | 44,050.00 | 42,450.00 | 43,600.00 | 43,486.61 | 172,547 |
| Dec 2, 2024 | 43,950.00 | 44,900.00 | 42,400.00 | 42,400.00 | 42,289.73 | 245,377 |
| Nov 29, 2024 | 45,200.00 | 45,500.00 | 42,900.00 | 43,400.00 | 43,287.13 | 253,057 |
| Nov 28, 2024 | 45,450.00 | 46,150.00 | 45,100.00 | 45,500.00 | 45,381.66 | 109,780 |
| Nov 27, 2024 | 46,800.00 | 47,200.00 | 45,200.00 | 45,400.00 | 45,281.93 | 164,303 |
| Nov 26, 2024 | 48,350.00 | 49,000.00 | 46,500.00 | 47,000.00 | 46,877.76 | 177,847 |
| Nov 25, 2024 | 47,600.00 | 48,300.00 | 47,200.00 | 48,150.00 | 48,024.77 | 183,323 |
| Nov 22, 2024 | 46,750.00 | 47,600.00 | 46,000.00 | 46,400.00 | 46,279.32 | 194,414 |
| Nov 21, 2024 | 44,800.00 | 47,000.00 | 44,600.00 | 46,400.00 | 46,279.32 | 235,447 |
| Nov 20, 2024 | 44,450.00 | 45,700.00 | 43,800.00 | 44,800.00 | 44,683.48 | 209,692 |
| Nov 19, 2024 | 43,950.00 | 45,050.00 | 43,100.00 | 44,350.00 | 44,234.66 | 199,533 |
| Nov 18, 2024 | 41,450.00 | 44,300.00 | 41,450.00 | 43,750.00 | 43,636.21 | 278,182 |
| Nov 15, 2024 | 41,850.00 | 42,650.00 | 39,750.00 | 41,150.00 | 41,042.98 | 616,771 |
| Nov 14, 2024 | 45,300.00 | 46,350.00 | 43,500.00 | 43,750.00 | 43,636.21 | 353,174 |
| Nov 13, 2024 | 45,500.00 | 47,300.00 | 45,100.00 | 45,200.00 | 45,082.45 | 283,044 |
| Nov 12, 2024 | 47,700.00 | 48,150.00 | 45,000.00 | 46,100.00 | 45,980.11 | 417,680 |
| Nov 11, 2024 | 50,200.00 | 51,100.00 | 47,100.00 | 47,300.00 | 47,176.98 | 426,327 |
| Nov 8, 2024 | 49,850.00 | 52,000.00 | 49,850.00 | 50,200.00 | 50,069.44 | 221,409 |
| Nov 7, 2024 | 49,400.00 | 51,500.00 | 48,100.00 | 49,700.00 | 49,570.74 | 333,065 |
| Nov 6, 2024 | 55,700.00 | 55,800.00 | 49,300.00 | 49,300.00 | 49,171.78 | 652,309 |
| Nov 5, 2024 | 55,300.00 | 56,600.00 | 53,900.00 | 54,300.00 | 54,158.78 | 372,288 |
| Nov 4, 2024 | 51,600.00 | 54,800.00 | 51,100.00 | 54,800.00 | 54,657.48 | 289,043 |
| Nov 1, 2024 | 51,700.00 | 52,400.00 | 51,000.00 | 51,500.00 | 51,366.06 | 164,854 |
| Oct 31, 2024 | 51,000.00 | 52,900.00 | 50,600.00 | 52,600.00 | 52,463.20 | 159,642 |
| Oct 30, 2024 | 52,700.00 | 53,300.00 | 51,900.00 | 51,900.00 | 51,765.02 | 148,007 |
| Oct 29, 2024 | 52,800.00 | 53,400.00 | 51,700.00 | 53,300.00 | 53,161.38 | 185,958 |
| Oct 28, 2024 | 50,700.00 | 53,600.00 | 50,700.00 | 53,300.00 | 53,161.38 | 235,975 |
| Oct 25, 2024 | 52,500.00 | 52,600.00 | 50,500.00 | 50,800.00 | 50,667.88 | 178,117 |
| Oct 24, 2024 | 53,000.00 | 53,300.00 | 50,800.00 | 51,200.00 | 51,066.84 | 208,587 |
| Oct 23, 2024 | 50,600.00 | 52,900.00 | 49,850.00 | 52,100.00 | 51,964.50 | 273,514 |
| Oct 22, 2024 | 52,500.00 | 53,100.00 | 50,500.00 | 50,600.00 | 50,468.40 | 295,829 |
| Oct 21, 2024 | 52,300.00 | 53,400.00 | 51,900.00 | 53,100.00 | 52,961.90 | 156,078 |
| Oct 18, 2024 | 53,700.00 | 54,000.00 | 51,800.00 | 52,400.00 | 52,263.72 | 290,137 |
| Oct 17, 2024 | 55,200.00 | 56,000.00 | 53,500.00 | 53,800.00 | 53,660.08 | 272,428 |
| Oct 16, 2024 | 56,200.00 | 56,900.00 | 54,900.00 | 55,400.00 | 55,255.92 | 251,009 |
| Oct 15, 2024 | 58,000.00 | 58,300.00 | 54,800.00 | 56,200.00 | 56,053.84 | 526,173 |
| Oct 14, 2024 | 57,700.00 | 58,600.00 | 56,300.00 | 57,900.00 | 57,749.41 | 327,626 |
| Oct 11, 2024 | 61,500.00 | 61,900.00 | 57,200.00 | 58,100.00 | 57,948.89 | 696,346 |
| Oct 10, 2024 | 63,500.00 | 64,100.00 | 60,700.00 | 61,500.00 | 61,340.05 | 614,124 |
| Oct 8, 2024 | 59,800.00 | 62,900.00 | 59,500.00 | 61,800.00 | 61,639.27 | 607,084 |
| Oct 7, 2024 | 57,600.00 | 61,400.00 | 57,600.00 | 60,400.00 | 60,242.91 | 859,461 |
| Oct 4, 2024 | 57,500.00 | 58,000.00 | 56,500.00 | 56,600.00 | 56,452.80 | 278,036 |
| Oct 2, 2024 | 55,000.00 | 58,400.00 | 54,800.00 | 57,300.00 | 57,150.98 | 432,547 |
| Sep 30, 2024 | 59,000.00 | 59,100.00 | 55,800.00 | 56,000.00 | 55,854.36 | 425,748 |
| Sep 27, 2024 | 57,800.00 | 58,300.00 | 56,400.00 | 58,300.00 | 58,148.38 | 248,266 |
| Sep 26, 2024 | 57,300.00 | 58,100.00 | 56,300.00 | 57,600.00 | 57,450.20 | 319,433 |
| Sep 25, 2024 | 55,500.00 | 58,000.00 | 55,300.00 | 56,700.00 | 56,552.54 | 832,691 |
| Sep 24, 2024 | 51,500.00 | 54,700.00 | 51,100.00 | 54,500.00 | 54,358.26 | 419,179 |
| Sep 23, 2024 | 49,500.00 | 51,400.00 | 49,100.00 | 50,900.00 | 50,767.62 | 206,255 |
| Sep 20, 2024 | 50,300.00 | 50,600.00 | 49,000.00 | 49,450.00 | 49,321.39 | 239,059 |
| Sep 19, 2024 | 49,350.00 | 50,400.00 | 48,850.00 | 49,600.00 | 49,471.00 | 158,422 |
| Sep 13, 2024 | 50,100.00 | 50,400.00 | 48,850.00 | 49,150.00 | 49,022.17 | 173,761 |
| Sep 12, 2024 | 48,900.00 | 50,300.00 | 48,700.00 | 50,000.00 | 49,869.96 | 234,053 |
| Sep 11, 2024 | 47,850.00 | 49,100.00 | 47,550.00 | 48,200.00 | 48,074.64 | 213,479 |
| Sep 10, 2024 | 49,150.00 | 49,700.00 | 47,000.00 | 47,850.00 | 47,725.55 | 256,746 |
| Sep 9, 2024 | 46,050.00 | 49,350.00 | 46,000.00 | 48,600.00 | 48,473.60 | 263,074 |
| Sep 6, 2024 | 50,400.00 | 50,800.00 | 47,450.00 | 47,700.00 | 47,575.94 | 463,980 |
| Sep 5, 2024 | 51,800.00 | 52,000.00 | 49,450.00 | 50,500.00 | 50,368.66 | 371,533 |
| Sep 4, 2024 | 51,300.00 | 53,000.00 | 51,100.00 | 51,100.00 | 50,967.10 | 489,733 |
| Sep 3, 2024 | 57,800.00 | 57,800.00 | 54,000.00 | 54,200.00 | 54,059.04 | 439,902 |
| Sep 2, 2024 | 56,800.00 | 58,000.00 | 56,100.00 | 57,000.00 | 56,851.75 | 467,342 |
| Aug 30, 2024 | 55,600.00 | 57,100.00 | 55,100.00 | 56,400.00 | 56,253.32 | 393,764 |
| Aug 29, 2024 | 52,300.00 | 55,400.00 | 52,000.00 | 54,900.00 | 54,757.21 | 341,966 |
| Aug 28, 2024 | 53,800.00 | 55,100.00 | 52,900.00 | 53,300.00 | 53,161.38 | 283,780 |
| Aug 27, 2024 | 53,800.00 | 54,600.00 | 52,800.00 | 54,000.00 | 53,859.56 | 220,295 |
| Aug 26, 2024 | 55,000.00 | 55,900.00 | 53,700.00 | 53,800.00 | 53,660.08 | 282,712 |
| Aug 23, 2024 | 54,400.00 | 54,900.00 | 53,400.00 | 54,200.00 | 54,059.04 | 232,300 |
| Aug 22, 2024 | 56,100.00 | 57,200.00 | 54,900.00 | 55,200.00 | 55,056.44 | 415,355 |
| Aug 21, 2024 | 55,500.00 | 56,500.00 | 54,900.00 | 56,300.00 | 56,153.57 | 300,641 |
| Aug 20, 2024 | 55,500.00 | 56,500.00 | 54,200.00 | 56,400.00 | 56,253.32 | 415,139 |
| Aug 19, 2024 | 56,000.00 | 57,500.00 | 54,600.00 | 55,000.00 | 54,856.96 | 461,258 |
| Aug 16, 2024 | 59,100.00 | 59,200.00 | 56,600.00 | 56,600.00 | 56,452.80 | 550,587 |
| Aug 14, 2024 | 58,200.00 | 59,200.00 | 56,700.00 | 57,800.00 | 57,649.68 | 884,323 |
| Aug 13, 2024 | 54,600.00 | 60,600.00 | 51,300.00 | 57,800.00 | 57,649.68 | 2,325,873 |
| Aug 12, 2024 | 57,100.00 | 58,500.00 | 54,100.00 | 54,100.00 | 53,959.30 | 802,845 |
| Aug 9, 2024 | 56,800.00 | 57,700.00 | 55,300.00 | 56,200.00 | 56,053.84 | 517,670 |
| Aug 8, 2024 | 53,000.00 | 56,400.00 | 52,100.00 | 54,600.00 | 54,458.00 | 576,650 |
| Aug 7, 2024 | 54,800.00 | 56,600.00 | 53,900.00 | 54,400.00 | 54,258.52 | 506,868 |
| Aug 6, 2024 | 50,000.00 | 55,000.00 | 50,000.00 | 54,500.00 | 54,358.26 | 644,365 |
| Aug 5, 2024 | 51,100.00 | 53,400.00 | 45,950.00 | 49,200.00 | 49,072.04 | 837,840 |
| Aug 2, 2024 | 55,500.00 | 56,400.00 | 52,300.00 | 52,500.00 | 52,363.46 | 541,901 |
| Aug 1, 2024 | 55,400.00 | 57,100.00 | 54,600.00 | 57,100.00 | 56,951.50 | 433,097 |
| Jul 31, 2024 | 54,600.00 | 56,000.00 | 54,000.00 | 54,400.00 | 54,258.52 | 418,018 |
| Jul 30, 2024 | 54,000.00 | 56,300.00 | 53,200.00 | 53,800.00 | 53,660.08 | 490,779 |
| Jul 29, 2024 | 52,500.00 | 55,300.00 | 52,000.00 | 54,200.00 | 54,059.04 | 358,539 |
| Jul 26, 2024 | 54,000.00 | 55,400.00 | 51,400.00 | 52,700.00 | 52,562.94 | 542,585 |
| Jul 25, 2024 | 50,600.00 | 55,600.00 | 50,300.00 | 53,100.00 | 52,961.90 | 928,836 |
| Jul 24, 2024 | 50,500.00 | 52,900.00 | 50,500.00 | 51,700.00 | 51,565.54 | 367,293 |
| Jul 23, 2024 | 52,400.00 | 52,600.00 | 50,200.00 | 51,200.00 | 51,066.84 | 413,050 |
| Jul 22, 2024 | 53,800.00 | 53,800.00 | 51,600.00 | 52,000.00 | 51,864.76 | 381,382 |
| Jul 19, 2024 | 54,200.00 | 54,900.00 | 53,300.00 | 54,100.00 | 53,959.30 | 302,144 |
| Jul 18, 2024 | 53,900.00 | 55,200.00 | 53,500.00 | 54,300.00 | 54,158.78 | 340,388 |
| Jul 17, 2024 | 57,600.00 | 59,000.00 | 54,700.00 | 55,000.00 | 54,856.96 | 534,302 |
| Jul 16, 2024 | 57,700.00 | 58,500.00 | 55,700.00 | 56,600.00 | 56,452.80 | 493,840 |
| Jul 15, 2024 | 58,900.00 | 58,900.00 | 56,500.00 | 57,200.00 | 57,051.23 | 388,665 |
| Jul 12, 2024 | 58,100.00 | 59,100.00 | 57,600.00 | 58,500.00 | 58,347.86 | 423,505 |
| Jul 11, 2024 | 59,600.00 | 60,100.00 | 57,200.00 | 57,800.00 | 57,649.68 | 784,613 |
| Jul 10, 2024 | 60,200.00 | 60,600.00 | 58,200.00 | 58,900.00 | 58,746.81 | 639,654 |
| Jul 9, 2024 | 62,600.00 | 62,700.00 | 59,700.00 | 60,700.00 | 60,542.13 | 565,693 |
| Jul 8, 2024 | 62,200.00 | 63,800.00 | 61,500.00 | 62,000.00 | 61,838.75 | 342,668 |
| Jul 5, 2024 | 63,700.00 | 64,500.00 | 61,600.00 | 62,300.00 | 62,137.97 | 499,024 |
| Jul 4, 2024 | 66,900.00 | 67,500.00 | 63,300.00 | 63,600.00 | 63,434.59 | 499,617 |
| Jul 3, 2024 | 66,000.00 | 68,900.00 | 65,200.00 | 66,000.00 | 65,828.35 | 866,315 |
| Jul 2, 2024 | 68,700.00 | 68,900.00 | 64,600.00 | 64,700.00 | 64,531.73 | 570,567 |
| Jul 1, 2024 | 67,200.00 | 70,500.00 | 66,400.00 | 68,000.00 | 67,823.15 | 516,231 |
| Jun 28, 2024 | 66,700.00 | 69,500.00 | 66,200.00 | 67,200.00 | 67,025.23 | 473,631 |
| Jun 27, 2024 | 70,100.00 | 71,000.00 | 66,600.00 | 67,100.00 | 66,925.48 | 633,823 |
| Jun 26, 2024 | 72,300.00 | 73,300.00 | 67,600.00 | 68,000.00 | 67,823.15 | 778,808 |
| Jun 25, 2024 | 71,000.00 | 74,500.00 | 70,200.00 | 70,400.00 | 70,216.91 | 624,439 |
| Jun 24, 2024 | 75,800.00 | 76,700.00 | 69,700.00 | 71,000.00 | 70,815.34 | 1,142,736 |
| Jun 21, 2024 | 79,500.00 | 81,000.00 | 76,500.00 | 76,700.00 | 76,500.52 | 862,624 |
| Jun 20, 2024 | 81,300.00 | 84,400.00 | 79,000.00 | 80,300.00 | 80,091.16 | 736,292 |
| Jun 19, 2024 | 85,100.00 | 89,500.00 | 84,000.00 | 84,500.00 | 84,280.23 | 690,736 |
| Jun 18, 2024 | 84,300.00 | 88,200.00 | 82,400.00 | 84,800.00 | 84,579.45 | 770,637 |
| Jun 17, 2024 | 77,700.00 | 84,600.00 | 77,700.00 | 84,200.00 | 83,981.02 | 756,466 |
| Jun 14, 2024 | 81,800.00 | 82,000.00 | 75,600.00 | 80,000.00 | 79,791.94 | 878,346 |
| Jun 13, 2024 | 83,000.00 | 85,000.00 | 79,900.00 | 83,500.00 | 83,282.84 | 879,425 |
| Jun 12, 2024 | 80,500.00 | 83,800.00 | 79,200.00 | 80,900.00 | 80,689.59 | 990,009 |
| Jun 11, 2024 | 75,500.00 | 83,000.00 | 75,500.00 | 78,900.00 | 78,694.80 | 1,579,169 |
| Jun 10, 2024 | 79,400.00 | 79,500.00 | 75,500.00 | 76,700.00 | 76,500.52 | 678,588 |
| Jun 7, 2024 | 77,000.00 | 82,200.00 | 75,600.00 | 78,000.00 | 77,797.14 | 1,525,667 |
| Jun 5, 2024 | 72,000.00 | 78,500.00 | 70,600.00 | 74,800.00 | 74,605.46 | 2,451,096 |
| Jun 4, 2024 | 66,000.00 | 71,400.00 | 65,600.00 | 69,400.00 | 69,219.51 | 1,145,358 |
| Jun 3, 2024 | 67,400.00 | 68,700.00 | 64,600.00 | 66,500.00 | 66,327.05 | 1,110,062 |
| May 31, 2024 | 59,000.00 | 67,400.00 | 58,900.00 | 66,100.00 | 65,928.09 | 2,866,350 |
| May 30, 2024 | 63,000.00 | 64,000.00 | 57,500.00 | 59,600.00 | 59,444.99 | 2,346,381 |
| May 29, 2024 | 53,600.00 | 62,500.00 | 53,000.00 | 60,300.00 | 60,143.17 | 5,484,629 |