KSE - Delayed Quote • KRW
Hyundai Department Store Co. Ltd. (069960.KS)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 49,300.00 | 49,900.00 | 48,400.00 | 48,800.00 | 48,800.00 | 85,663 |
| Apr 18, 2024 | 49,450.00 | 50,000.00 | 49,250.00 | 49,800.00 | 49,800.00 | 41,815 |
| Apr 17, 2024 | 49,650.00 | 50,300.00 | 49,050.00 | 49,050.00 | 49,050.00 | 62,140 |
| Apr 16, 2024 | 49,800.00 | 50,400.00 | 49,400.00 | 49,600.00 | 49,600.00 | 51,425 |
| Apr 15, 2024 | 49,800.00 | 50,400.00 | 49,250.00 | 50,000.00 | 50,000.00 | 44,253 |
| Apr 12, 2024 | 50,500.00 | 51,000.00 | 50,000.00 | 50,100.00 | 50,100.00 | 74,208 |
| Apr 11, 2024 | 50,700.00 | 51,300.00 | 50,100.00 | 50,700.00 | 50,700.00 | 81,171 |
| Apr 9, 2024 | 51,700.00 | 51,900.00 | 51,100.00 | 51,300.00 | 51,300.00 | 48,373 |
| Apr 8, 2024 | 51,600.00 | 51,800.00 | 51,200.00 | 51,200.00 | 51,200.00 | 47,785 |
| Apr 5, 2024 | 51,600.00 | 52,400.00 | 51,300.00 | 51,600.00 | 51,600.00 | 55,605 |
| Apr 4, 2024 | 53,800.00 | 53,800.00 | 51,700.00 | 51,800.00 | 51,800.00 | 102,787 |
| Apr 3, 2024 | 53,600.00 | 54,000.00 | 53,000.00 | 53,600.00 | 53,600.00 | 87,483 |
| Apr 2, 2024 | 53,600.00 | 54,300.00 | 53,100.00 | 53,500.00 | 53,500.00 | 100,147 |
| Apr 1, 2024 | 51,900.00 | 54,300.00 | 51,700.00 | 54,100.00 | 54,100.00 | 183,436 |
| Mar 29, 2024 | 52,500.00 | 52,500.00 | 51,500.00 | 51,600.00 | 51,600.00 | 75,701 |
| Mar 28, 2024 | 51,000.00 | 52,500.00 | 51,000.00 | 51,900.00 | 51,900.00 | 118,355 |
| Mar 27, 2024 | 50,800.00 | 51,900.00 | 50,600.00 | 51,100.00 | 51,100.00 | 83,633 |
| Mar 26, 2024 | 50,400.00 | 51,200.00 | 50,200.00 | 51,100.00 | 51,100.00 | 72,243 |
| Mar 25, 2024 | 51,000.00 | 51,700.00 | 50,000.00 | 50,100.00 | 50,100.00 | 66,091 |
| Mar 22, 2024 | 50,400.00 | 52,100.00 | 50,400.00 | 51,000.00 | 51,000.00 | 69,046 |
| Mar 21, 2024 | 50,600.00 | 50,900.00 | 50,100.00 | 50,400.00 | 50,400.00 | 76,737 |
| Mar 20, 2024 | 50,500.00 | 50,800.00 | 50,100.00 | 50,300.00 | 50,300.00 | 27,182 |
| Mar 19, 2024 | 50,100.00 | 50,500.00 | 49,850.00 | 50,200.00 | 50,200.00 | 48,915 |
| Mar 18, 2024 | 51,100.00 | 51,100.00 | 50,100.00 | 50,200.00 | 50,200.00 | 65,824 |
| Mar 15, 2024 | 51,100.00 | 51,500.00 | 50,700.00 | 50,700.00 | 50,700.00 | 68,915 |
| Mar 14, 2024 | 51,300.00 | 52,100.00 | 51,000.00 | 51,000.00 | 51,000.00 | 107,322 |
| Mar 13, 2024 | 50,700.00 | 51,400.00 | 50,300.00 | 51,000.00 | 51,000.00 | 41,594 |
| Mar 12, 2024 | 50,500.00 | 51,200.00 | 50,200.00 | 50,600.00 | 50,600.00 | 44,453 |
| Mar 11, 2024 | 50,600.00 | 51,000.00 | 50,200.00 | 50,400.00 | 50,400.00 | 52,338 |
| Mar 8, 2024 | 51,700.00 | 51,700.00 | 50,500.00 | 50,600.00 | 50,600.00 | 64,784 |
| Mar 7, 2024 | 51,600.00 | 51,600.00 | 50,700.00 | 51,100.00 | 51,100.00 | 48,074 |
| Mar 6, 2024 | 51,600.00 | 51,900.00 | 51,000.00 | 51,300.00 | 51,300.00 | 65,846 |
| Mar 5, 2024 | 51,500.00 | 52,600.00 | 51,500.00 | 51,600.00 | 51,600.00 | 35,403 |
| Mar 4, 2024 | 52,400.00 | 53,000.00 | 51,800.00 | 51,900.00 | 51,900.00 | 62,902 |
| Feb 29, 2024 | 52,700.00 | 53,000.00 | 52,000.00 | 52,400.00 | 52,400.00 | 64,220 |
| Feb 28, 2024 | 51,700.00 | 53,000.00 | 51,500.00 | 53,000.00 | 53,000.00 | 73,152 |
| Feb 27, 2024 | 52,100.00 | 52,300.00 | 51,600.00 | 51,700.00 | 51,700.00 | 64,216 |
| Feb 26, 2024 | 55,000.00 | 55,000.00 | 52,000.00 | 52,300.00 | 52,300.00 | 177,296 |
| Feb 23, 2024 | 54,700.00 | 55,600.00 | 54,300.00 | 55,200.00 | 55,200.00 | 76,905 |
| Feb 22, 2024 | 55,000.00 | 55,300.00 | 54,100.00 | 54,500.00 | 54,500.00 | 65,605 |
| Feb 21, 2024 | 55,100.00 | 56,200.00 | 54,300.00 | 54,500.00 | 54,500.00 | 78,932 |
| Feb 20, 2024 | 57,200.00 | 57,200.00 | 55,100.00 | 55,200.00 | 55,200.00 | 91,677 |
| Feb 19, 2024 | 55,400.00 | 57,400.00 | 55,000.00 | 57,400.00 | 57,400.00 | 192,146 |
| Feb 16, 2024 | 53,300.00 | 55,200.00 | 53,100.00 | 55,000.00 | 55,000.00 | 108,294 |
| Feb 15, 2024 | 54,500.00 | 54,600.00 | 52,700.00 | 52,700.00 | 52,700.00 | 157,377 |
| Feb 14, 2024 | 54,300.00 | 55,400.00 | 53,700.00 | 54,000.00 | 54,000.00 | 112,546 |
| Feb 13, 2024 | 56,700.00 | 57,300.00 | 54,400.00 | 55,000.00 | 55,000.00 | 243,030 |
| Feb 8, 2024 | 59,400.00 | 59,400.00 | 56,100.00 | 56,700.00 | 56,700.00 | 430,144 |
| Feb 7, 2024 | 58,800.00 | 61,900.00 | 57,000.00 | 59,100.00 | 59,100.00 | 429,524 |
| Feb 6, 2024 | 59,400.00 | 60,100.00 | 57,900.00 | 58,500.00 | 58,500.00 | 159,349 |
| Feb 5, 2024 | 59,300.00 | 60,000.00 | 57,500.00 | 59,900.00 | 59,900.00 | 223,069 |
| Feb 2, 2024 | 57,600.00 | 59,400.00 | 56,100.00 | 58,500.00 | 58,500.00 | 394,136 |
| Feb 1, 2024 | 53,700.00 | 58,400.00 | 53,500.00 | 58,100.00 | 58,100.00 | 544,022 |
| Jan 31, 2024 | 52,600.00 | 54,200.00 | 52,300.00 | 53,800.00 | 53,800.00 | 285,484 |
| Jan 30, 2024 | 51,900.00 | 53,500.00 | 51,200.00 | 52,400.00 | 52,400.00 | 430,893 |
| Jan 29, 2024 | 47,800.00 | 51,600.00 | 47,400.00 | 51,200.00 | 51,200.00 | 367,786 |
| Jan 26, 2024 | 47,000.00 | 47,800.00 | 46,850.00 | 47,600.00 | 47,600.00 | 36,421 |
| Jan 25, 2024 | 47,000.00 | 47,450.00 | 46,600.00 | 47,350.00 | 47,350.00 | 40,613 |
| Jan 24, 2024 | 47,150.00 | 47,150.00 | 46,450.00 | 46,950.00 | 46,950.00 | 32,605 |
| Jan 23, 2024 | 46,350.00 | 47,250.00 | 46,200.00 | 47,200.00 | 47,200.00 | 56,046 |
| Jan 22, 2024 | 46,150.00 | 46,300.00 | 45,600.00 | 46,250.00 | 46,250.00 | 58,554 |
| Jan 19, 2024 | 46,350.00 | 46,650.00 | 45,700.00 | 45,800.00 | 45,800.00 | 77,284 |
| Jan 18, 2024 | 46,000.00 | 46,300.00 | 45,800.00 | 46,200.00 | 46,200.00 | 56,943 |
| Jan 17, 2024 | 48,400.00 | 48,400.00 | 45,950.00 | 46,000.00 | 46,000.00 | 194,195 |
| Jan 16, 2024 | 48,600.00 | 48,700.00 | 48,100.00 | 48,150.00 | 48,150.00 | 50,531 |
| Jan 15, 2024 | 49,350.00 | 49,400.00 | 48,900.00 | 48,650.00 | 48,650.00 | 3,237 |
| Jan 12, 2024 | 48,900.00 | 49,200.00 | 48,650.00 | 49,100.00 | 49,100.00 | 62,778 |
| Jan 11, 2024 | 49,300.00 | 49,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 90,784 |
| Jan 10, 2024 | 49,500.00 | 49,550.00 | 48,700.00 | 49,100.00 | 49,100.00 | 111,213 |
| Jan 9, 2024 | 49,550.00 | 49,650.00 | 49,050.00 | 49,300.00 | 49,300.00 | 47,482 |
| Jan 8, 2024 | 50,000.00 | 50,000.00 | 49,000.00 | 49,050.00 | 49,050.00 | 110,487 |
| Jan 5, 2024 | 50,000.00 | 50,400.00 | 49,750.00 | 49,800.00 | 49,800.00 | 72,181 |
| Jan 4, 2024 | 50,600.00 | 50,900.00 | 50,000.00 | 50,100.00 | 50,100.00 | 80,782 |
| Jan 3, 2024 | 51,400.00 | 51,400.00 | 50,700.00 | 50,800.00 | 50,800.00 | 70,236 |
| Jan 2, 2024 | 51,800.00 | 51,900.00 | 51,000.00 | 51,500.00 | 51,500.00 | 64,474 |
| Dec 28, 2023 | 51,300.00 | 52,000.00 | 51,100.00 | 51,800.00 | 51,800.00 | 80,416 |
| Dec 27, 2023 | 1,300.00 Dividend | |||||
| Dec 27, 2023 | 52,500.00 | 52,500.00 | 50,900.00 | 51,300.00 | 51,300.00 | 123,192 |
| Dec 26, 2023 | 52,100.00 | 52,800.00 | 51,800.00 | 52,800.00 | 51,500.00 | 127,990 |
| Dec 22, 2023 | 51,900.00 | 52,300.00 | 51,500.00 | 52,100.00 | 50,817.23 | 63,739 |
| Dec 21, 2023 | 52,200.00 | 52,300.00 | 51,500.00 | 51,600.00 | 50,329.55 | 66,516 |
| Dec 20, 2023 | 51,800.00 | 52,300.00 | 51,600.00 | 52,300.00 | 51,012.31 | 77,969 |
| Dec 19, 2023 | 51,400.00 | 51,700.00 | 51,100.00 | 51,500.00 | 50,232.01 | 55,357 |
| Dec 18, 2023 | 51,800.00 | 52,000.00 | 51,300.00 | 51,500.00 | 50,232.01 | 48,904 |
| Dec 15, 2023 | 51,800.00 | 52,100.00 | 51,500.00 | 52,000.00 | 50,719.70 | 73,274 |
| Dec 14, 2023 | 51,000.00 | 51,800.00 | 50,600.00 | 51,500.00 | 50,232.01 | 132,766 |
| Dec 13, 2023 | 51,200.00 | 51,200.00 | 50,600.00 | 50,600.00 | 49,354.17 | 50,639 |
| Dec 12, 2023 | 51,100.00 | 51,400.00 | 50,800.00 | 51,000.00 | 49,744.32 | 56,442 |
| Dec 11, 2023 | 50,900.00 | 51,000.00 | 50,500.00 | 50,900.00 | 49,646.78 | 50,867 |
| Dec 8, 2023 | 51,000.00 | 51,200.00 | 50,600.00 | 50,800.00 | 49,549.24 | 47,346 |
| Dec 7, 2023 | 51,500.00 | 51,900.00 | 50,600.00 | 50,800.00 | 49,549.24 | 121,264 |
| Dec 6, 2023 | 51,800.00 | 52,000.00 | 51,600.00 | 52,000.00 | 50,719.70 | 47,405 |
| Dec 5, 2023 | 51,200.00 | 52,200.00 | 50,800.00 | 51,800.00 | 50,524.62 | 86,995 |
| Dec 4, 2023 | 51,200.00 | 51,900.00 | 50,800.00 | 51,300.00 | 50,036.93 | 79,940 |
| Dec 1, 2023 | 51,000.00 | 51,300.00 | 50,600.00 | 50,700.00 | 49,451.71 | 68,208 |
| Nov 30, 2023 | 50,900.00 | 51,200.00 | 50,700.00 | 50,800.00 | 49,549.24 | 74,329 |
| Nov 29, 2023 | 51,400.00 | 51,600.00 | 50,800.00 | 51,000.00 | 49,744.32 | 78,453 |
| Nov 28, 2023 | 52,300.00 | 52,400.00 | 51,400.00 | 51,600.00 | 50,329.55 | 67,821 |
| Nov 27, 2023 | 52,000.00 | 52,500.00 | 51,600.00 | 52,100.00 | 50,817.23 | 68,248 |
| Nov 24, 2023 | 53,000.00 | 53,000.00 | 52,100.00 | 52,400.00 | 51,109.85 | 50,678 |
| Nov 23, 2023 | 52,700.00 | 52,900.00 | 52,300.00 | 52,800.00 | 51,500.00 | 80,633 |
| Nov 22, 2023 | 52,800.00 | 53,200.00 | 52,100.00 | 52,700.00 | 51,402.46 | 81,710 |
| Nov 21, 2023 | 52,300.00 | 53,300.00 | 52,100.00 | 53,200.00 | 51,890.15 | 122,799 |
| Nov 20, 2023 | 51,200.00 | 52,200.00 | 51,100.00 | 52,000.00 | 50,719.70 | 73,119 |
| Nov 17, 2023 | 51,800.00 | 51,900.00 | 51,000.00 | 51,200.00 | 49,939.39 | 50,369 |
| Nov 16, 2023 | 51,500.00 | 51,800.00 | 51,200.00 | 51,700.00 | 50,427.09 | 56,676 |
| Nov 15, 2023 | 51,400.00 | 51,700.00 | 51,000.00 | 51,500.00 | 50,232.01 | 139,277 |
| Nov 14, 2023 | 50,300.00 | 50,800.00 | 50,200.00 | 50,600.00 | 49,354.17 | 69,643 |
| Nov 13, 2023 | 51,500.00 | 51,600.00 | 49,650.00 | 50,000.00 | 48,768.94 | 162,547 |
| Nov 10, 2023 | 51,600.00 | 51,700.00 | 50,500.00 | 51,000.00 | 49,744.32 | 95,704 |
| Nov 9, 2023 | 52,100.00 | 52,300.00 | 51,200.00 | 51,600.00 | 50,329.55 | 106,607 |
| Nov 8, 2023 | 54,300.00 | 54,500.00 | 51,600.00 | 52,100.00 | 50,817.23 | 350,498 |
| Nov 7, 2023 | 55,200.00 | 55,600.00 | 53,800.00 | 54,000.00 | 52,670.46 | 99,558 |
| Nov 6, 2023 | 54,700.00 | 55,300.00 | 53,900.00 | 55,100.00 | 53,743.37 | 116,191 |
| Nov 3, 2023 | 54,200.00 | 54,500.00 | 53,400.00 | 53,700.00 | 52,377.84 | 84,358 |
| Nov 2, 2023 | 54,300.00 | 54,600.00 | 53,000.00 | 53,400.00 | 52,085.23 | 101,199 |
| Nov 1, 2023 | 53,400.00 | 54,900.00 | 53,100.00 | 54,100.00 | 52,767.99 | 76,347 |
| Oct 31, 2023 | 53,500.00 | 54,300.00 | 52,900.00 | 53,400.00 | 52,085.23 | 73,002 |
| Oct 30, 2023 | 52,800.00 | 53,400.00 | 52,000.00 | 53,200.00 | 51,890.15 | 93,719 |
| Oct 27, 2023 | 53,900.00 | 54,400.00 | 53,300.00 | 53,900.00 | 52,572.92 | 66,920 |
| Oct 26, 2023 | 54,100.00 | 54,500.00 | 52,700.00 | 53,400.00 | 52,085.23 | 76,543 |
| Oct 25, 2023 | 53,900.00 | 55,200.00 | 53,600.00 | 54,600.00 | 53,255.68 | 90,317 |
| Oct 24, 2023 | 53,600.00 | 53,800.00 | 52,000.00 | 53,700.00 | 52,377.84 | 73,731 |
| Oct 23, 2023 | 52,200.00 | 53,100.00 | 52,100.00 | 52,900.00 | 51,597.54 | 55,680 |
| Oct 20, 2023 | 53,300.00 | 53,600.00 | 51,700.00 | 52,300.00 | 51,012.31 | 68,304 |
| Oct 19, 2023 | 53,600.00 | 54,100.00 | 52,900.00 | 53,400.00 | 52,085.23 | 51,871 |
| Oct 18, 2023 | 55,000.00 | 55,400.00 | 53,800.00 | 54,200.00 | 52,865.53 | 144,465 |
| Oct 17, 2023 | 55,400.00 | 55,500.00 | 54,600.00 | 55,100.00 | 53,743.37 | 92,006 |
| Oct 16, 2023 | 55,300.00 | 55,300.00 | 54,100.00 | 55,100.00 | 53,743.37 | 67,093 |
| Oct 13, 2023 | 54,700.00 | 55,400.00 | 54,500.00 | 55,400.00 | 54,035.98 | 89,219 |
| Oct 12, 2023 | 56,000.00 | 56,200.00 | 55,100.00 | 55,200.00 | 53,840.91 | 93,146 |
| Oct 11, 2023 | 56,100.00 | 56,600.00 | 54,700.00 | 55,500.00 | 54,133.52 | 66,574 |
| Oct 10, 2023 | 56,800.00 | 57,400.00 | 55,300.00 | 55,800.00 | 54,426.14 | 88,097 |
| Oct 6, 2023 | 57,700.00 | 58,300.00 | 55,700.00 | 56,800.00 | 55,401.52 | 196,720 |
| Oct 5, 2023 | 58,800.00 | 59,700.00 | 57,900.00 | 58,000.00 | 56,571.97 | 102,220 |
| Oct 4, 2023 | 62,100.00 | 62,500.00 | 58,500.00 | 59,200.00 | 57,742.43 | 242,084 |
| Sep 27, 2023 | 63,200.00 | 64,000.00 | 62,200.00 | 63,600.00 | 62,034.09 | 70,173 |
| Sep 26, 2023 | 66,300.00 | 66,400.00 | 63,000.00 | 63,800.00 | 62,229.17 | 112,971 |
| Sep 25, 2023 | 64,200.00 | 66,500.00 | 64,200.00 | 65,900.00 | 64,277.46 | 61,540 |
| Sep 22, 2023 | 64,800.00 | 65,300.00 | 63,500.00 | 64,900.00 | 63,302.09 | 55,746 |
| Sep 21, 2023 | 66,100.00 | 66,700.00 | 65,300.00 | 65,300.00 | 63,692.24 | 74,138 |
| Sep 20, 2023 | 67,000.00 | 68,200.00 | 66,500.00 | 66,500.00 | 64,862.69 | 67,205 |
| Sep 19, 2023 | 67,100.00 | 67,400.00 | 66,300.00 | 66,900.00 | 65,252.84 | 48,221 |
| Sep 18, 2023 | 67,500.00 | 67,800.00 | 66,500.00 | 67,300.00 | 65,642.99 | 36,211 |
| Sep 15, 2023 | 66,800.00 | 67,800.00 | 66,100.00 | 67,300.00 | 65,642.99 | 100,259 |
| Sep 14, 2023 | 65,800.00 | 66,800.00 | 65,500.00 | 66,300.00 | 64,667.61 | 81,276 |
| Sep 13, 2023 | 66,600.00 | 67,000.00 | 64,700.00 | 65,400.00 | 63,789.77 | 135,100 |
| Sep 12, 2023 | 69,900.00 | 69,900.00 | 66,500.00 | 67,300.00 | 65,642.99 | 100,407 |
| Sep 11, 2023 | 67,900.00 | 70,000.00 | 67,200.00 | 69,300.00 | 67,593.75 | 123,956 |
| Sep 8, 2023 | 67,300.00 | 68,000.00 | 65,700.00 | 67,900.00 | 66,228.22 | 115,434 |
| Sep 7, 2023 | 67,400.00 | 67,700.00 | 65,800.00 | 67,300.00 | 65,642.99 | 107,628 |
| Sep 6, 2023 | 68,800.00 | 69,900.00 | 68,100.00 | 68,200.00 | 66,520.84 | 63,542 |
| Sep 5, 2023 | 69,800.00 | 70,800.00 | 68,300.00 | 68,500.00 | 66,813.45 | 119,568 |
| Sep 4, 2023 | 67,900.00 | 69,600.00 | 67,200.00 | 69,300.00 | 67,593.75 | 89,444 |
| Sep 1, 2023 | 69,000.00 | 70,200.00 | 68,100.00 | 68,100.00 | 66,423.30 | 105,895 |
| Aug 31, 2023 | 70,300.00 | 70,700.00 | 68,600.00 | 69,400.00 | 67,691.29 | 145,101 |
| Aug 30, 2023 | 70,900.00 | 71,500.00 | 69,800.00 | 70,400.00 | 68,666.67 | 116,070 |
| Aug 29, 2023 | 70,000.00 | 70,800.00 | 68,900.00 | 70,600.00 | 68,861.74 | 125,884 |
| Aug 28, 2023 | 69,100.00 | 71,000.00 | 68,500.00 | 69,900.00 | 68,178.98 | 212,004 |
| Aug 25, 2023 | 65,600.00 | 68,000.00 | 65,300.00 | 67,100.00 | 65,447.92 | 87,185 |
| Aug 24, 2023 | 65,900.00 | 67,300.00 | 65,200.00 | 66,200.00 | 64,570.08 | 79,674 |
| Aug 23, 2023 | 64,200.00 | 66,800.00 | 64,100.00 | 65,800.00 | 64,179.93 | 92,057 |
| Aug 22, 2023 | 64,400.00 | 65,900.00 | 63,800.00 | 64,600.00 | 63,009.47 | 59,443 |
| Aug 21, 2023 | 64,200.00 | 65,300.00 | 62,800.00 | 64,400.00 | 62,814.39 | 99,628 |
| Aug 18, 2023 | 65,100.00 | 67,500.00 | 64,700.00 | 65,100.00 | 63,497.16 | 160,985 |
| Aug 17, 2023 | 67,300.00 | 67,300.00 | 64,100.00 | 65,300.00 | 63,692.24 | 196,215 |
| Aug 16, 2023 | 69,000.00 | 69,000.00 | 65,000.00 | 68,000.00 | 66,325.76 | 347,484 |
| Aug 14, 2023 | 66,700.00 | 71,700.00 | 66,600.00 | 70,800.00 | 69,056.82 | 421,398 |
| Aug 11, 2023 | 65,900.00 | 67,000.00 | 64,900.00 | 66,600.00 | 64,960.23 | 407,278 |
| Aug 10, 2023 | 59,700.00 | 65,800.00 | 59,300.00 | 65,200.00 | 63,594.70 | 1,027,337 |
| Aug 9, 2023 | 57,700.00 | 58,900.00 | 56,400.00 | 56,500.00 | 55,108.90 | 232,460 |
| Aug 8, 2023 | 60,100.00 | 60,700.00 | 57,000.00 | 57,000.00 | 55,596.59 | 217,151 |
| Aug 7, 2023 | 59,300.00 | 61,200.00 | 59,100.00 | 60,800.00 | 59,303.03 | 186,573 |
| Aug 4, 2023 | 56,800.00 | 60,100.00 | 56,000.00 | 59,800.00 | 58,327.65 | 246,638 |
| Aug 3, 2023 | 56,900.00 | 57,400.00 | 55,800.00 | 56,700.00 | 55,303.98 | 89,541 |
| Aug 2, 2023 | 55,900.00 | 57,500.00 | 55,800.00 | 56,800.00 | 55,401.52 | 111,558 |
| Aug 1, 2023 | 55,100.00 | 56,800.00 | 55,100.00 | 56,300.00 | 54,913.83 | 98,577 |
| Jul 31, 2023 | 55,600.00 | 56,200.00 | 55,200.00 | 55,400.00 | 54,035.98 | 67,772 |
| Jul 28, 2023 | 56,000.00 | 56,400.00 | 55,000.00 | 55,500.00 | 54,133.52 | 89,368 |
| Jul 27, 2023 | 52,800.00 | 57,000.00 | 52,800.00 | 56,600.00 | 55,206.44 | 257,101 |
| Jul 26, 2023 | 53,600.00 | 54,000.00 | 51,800.00 | 52,800.00 | 51,500.00 | 128,689 |
| Jul 25, 2023 | 54,200.00 | 54,400.00 | 53,200.00 | 53,600.00 | 52,280.30 | 68,357 |
| Jul 24, 2023 | 54,800.00 | 55,100.00 | 53,800.00 | 54,200.00 | 52,865.53 | 96,581 |
| Jul 21, 2023 | 55,000.00 | 55,500.00 | 54,700.00 | 54,800.00 | 53,450.76 | 60,014 |
| Jul 20, 2023 | 54,000.00 | 55,400.00 | 53,500.00 | 55,000.00 | 53,645.84 | 124,984 |
| Jul 19, 2023 | 53,800.00 | 55,100.00 | 53,700.00 | 54,000.00 | 52,670.46 | 72,889 |
| Jul 18, 2023 | 54,700.00 | 54,800.00 | 53,300.00 | 54,000.00 | 52,670.46 | 77,785 |
| Jul 17, 2023 | 53,600.00 | 55,000.00 | 53,600.00 | 54,700.00 | 53,353.22 | 97,773 |
| Jul 14, 2023 | 54,000.00 | 54,600.00 | 53,200.00 | 53,900.00 | 52,572.92 | 87,606 |
| Jul 13, 2023 | 54,400.00 | 55,300.00 | 53,800.00 | 54,000.00 | 52,670.46 | 175,463 |
| Jul 12, 2023 | 52,600.00 | 54,800.00 | 52,200.00 | 54,400.00 | 53,060.61 | 276,719 |
| Jul 11, 2023 | 52,000.00 | 52,500.00 | 51,600.00 | 52,500.00 | 51,207.39 | 107,056 |
| Jul 10, 2023 | 50,900.00 | 51,900.00 | 50,500.00 | 51,800.00 | 50,524.62 | 111,807 |
| Jul 7, 2023 | 51,200.00 | 51,500.00 | 50,200.00 | 50,800.00 | 49,549.24 | 128,344 |
| Jul 6, 2023 | 51,600.00 | 52,000.00 | 50,900.00 | 51,400.00 | 50,134.47 | 189,611 |
| Jul 5, 2023 | 49,750.00 | 51,700.00 | 49,750.00 | 51,600.00 | 50,329.55 | 336,079 |
| Jul 4, 2023 | 49,550.00 | 50,000.00 | 49,450.00 | 49,600.00 | 48,378.79 | 69,917 |
| Jul 3, 2023 | 49,500.00 | 49,950.00 | 49,300.00 | 49,850.00 | 48,622.63 | 88,159 |
| Jun 30, 2023 | 47,750.00 | 49,650.00 | 47,550.00 | 49,300.00 | 48,086.18 | 188,139 |
| Jun 29, 2023 | 48,600.00 | 48,800.00 | 47,850.00 | 47,850.00 | 46,671.88 | 83,248 |
| Jun 28, 2023 | 49,100.00 | 49,300.00 | 48,500.00 | 48,950.00 | 47,744.79 | 52,929 |
| Jun 27, 2023 | 48,700.00 | 49,050.00 | 48,550.00 | 49,050.00 | 47,842.33 | 41,827 |
| Jun 26, 2023 | 48,050.00 | 48,750.00 | 47,850.00 | 48,700.00 | 47,500.95 | 60,645 |
| Jun 23, 2023 | 49,250.00 | 49,250.00 | 48,250.00 | 48,450.00 | 47,257.10 | 65,174 |
| Jun 22, 2023 | 49,200.00 | 49,200.00 | 48,800.00 | 48,850.00 | 47,647.25 | 95,622 |
| Jun 21, 2023 | 50,900.00 | 51,000.00 | 49,100.00 | 49,100.00 | 47,891.10 | 174,923 |
| Jun 20, 2023 | 50,700.00 | 51,300.00 | 50,700.00 | 50,700.00 | 49,451.71 | 31,056 |
| Jun 19, 2023 | 50,900.00 | 51,100.00 | 50,600.00 | 50,700.00 | 49,451.71 | 36,308 |
| Jun 16, 2023 | 50,600.00 | 51,300.00 | 50,400.00 | 51,000.00 | 49,744.32 | 98,856 |
| Jun 15, 2023 | 51,200.00 | 51,400.00 | 50,500.00 | 50,600.00 | 49,354.17 | 67,490 |
| Jun 14, 2023 | 51,200.00 | 51,400.00 | 50,600.00 | 51,300.00 | 50,036.93 | 51,149 |
| Jun 13, 2023 | 51,500.00 | 51,900.00 | 51,000.00 | 51,200.00 | 49,939.39 | 45,904 |
| Jun 12, 2023 | 52,000.00 | 52,000.00 | 51,100.00 | 51,500.00 | 50,232.01 | 54,402 |
| Jun 9, 2023 | 51,700.00 | 51,900.00 | 51,100.00 | 51,900.00 | 50,622.16 | 66,569 |
| Jun 8, 2023 | 51,600.00 | 51,600.00 | 50,900.00 | 51,500.00 | 50,232.01 | 60,394 |
| Jun 7, 2023 | 51,500.00 | 51,900.00 | 51,400.00 | 51,400.00 | 50,134.47 | 60,906 |
| Jun 5, 2023 | 51,100.00 | 51,300.00 | 50,900.00 | 51,200.00 | 49,939.39 | 50,892 |
| Jun 2, 2023 | 50,700.00 | 51,000.00 | 50,400.00 | 50,800.00 | 49,549.24 | 66,939 |
| Jun 1, 2023 | 51,100.00 | 51,300.00 | 50,600.00 | 50,700.00 | 49,451.71 | 64,889 |
| May 31, 2023 | 51,300.00 | 51,700.00 | 51,000.00 | 51,100.00 | 49,841.86 | 76,993 |
| May 30, 2023 | 52,000.00 | 52,000.00 | 51,300.00 | 51,500.00 | 50,232.01 | 48,240 |
| May 26, 2023 | 51,800.00 | 52,200.00 | 51,400.00 | 51,800.00 | 50,524.62 | 52,074 |
| May 25, 2023 | 52,300.00 | 52,600.00 | 51,800.00 | 52,000.00 | 50,719.70 | 50,297 |
| May 24, 2023 | 52,800.00 | 53,000.00 | 52,300.00 | 52,500.00 | 51,207.39 | 70,780 |
| May 23, 2023 | 53,700.00 | 53,700.00 | 52,900.00 | 53,000.00 | 51,695.08 | 56,226 |
| May 22, 2023 | 53,000.00 | 53,800.00 | 52,900.00 | 53,500.00 | 52,182.77 | 88,834 |
| May 19, 2023 | 52,700.00 | 53,300.00 | 52,600.00 | 52,900.00 | 51,597.54 | 77,207 |
| May 18, 2023 | 52,100.00 | 53,100.00 | 52,000.00 | 52,700.00 | 51,402.46 | 70,159 |
| May 17, 2023 | 51,600.00 | 52,400.00 | 51,400.00 | 52,200.00 | 50,914.77 | 64,001 |
| May 16, 2023 | 51,900.00 | 52,000.00 | 51,300.00 | 51,600.00 | 50,329.55 | 64,586 |
| May 15, 2023 | 51,500.00 | 51,700.00 | 51,000.00 | 51,700.00 | 50,427.09 | 48,860 |
| May 12, 2023 | 52,200.00 | 52,300.00 | 51,100.00 | 51,700.00 | 50,427.09 | 89,591 |
| May 11, 2023 | 52,600.00 | 52,800.00 | 52,100.00 | 52,200.00 | 50,914.77 | 76,090 |
| May 10, 2023 | 52,200.00 | 53,000.00 | 52,000.00 | 52,400.00 | 51,109.85 | 89,074 |
| May 9, 2023 | 52,400.00 | 52,600.00 | 51,900.00 | 52,100.00 | 50,817.23 | 39,573 |
| May 8, 2023 | 51,500.00 | 52,500.00 | 51,500.00 | 52,400.00 | 51,109.85 | 89,859 |
| May 4, 2023 | 51,900.00 | 51,900.00 | 50,800.00 | 51,300.00 | 50,036.93 | 115,970 |
| May 3, 2023 | 52,700.00 | 53,300.00 | 51,900.00 | 52,200.00 | 50,914.77 | 89,761 |
| May 2, 2023 | 51,700.00 | 53,500.00 | 51,600.00 | 53,000.00 | 51,695.08 | 130,478 |
| Apr 28, 2023 | 50,800.00 | 52,000.00 | 50,500.00 | 51,700.00 | 50,427.09 | 88,805 |
| Apr 27, 2023 | 51,000.00 | 51,000.00 | 50,300.00 | 50,800.00 | 49,549.24 | 66,254 |
| Apr 26, 2023 | 50,700.00 | 51,400.00 | 50,600.00 | 51,100.00 | 49,841.86 | 61,951 |
| Apr 25, 2023 | 51,700.00 | 51,900.00 | 50,600.00 | 50,800.00 | 49,549.24 | 131,149 |
| Apr 24, 2023 | 52,400.00 | 52,400.00 | 51,600.00 | 51,700.00 | 50,427.09 | 72,236 |
| Apr 21, 2023 | 52,300.00 | 52,600.00 | 51,700.00 | 52,400.00 | 51,109.85 | 91,074 |
| Apr 20, 2023 | 53,200.00 | 53,200.00 | 52,300.00 | 52,500.00 | 51,207.39 | 94,475 |
| Apr 19, 2023 | 53,000.00 | 53,500.00 | 52,900.00 | 53,200.00 | 51,890.15 | 82,432 |