KSE - Delayed Quote • KRW
Dong-A Socio Holdings Co., Ltd. (000640.KS)
At close: April 26 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 112,600.00 | 114,200.00 | 112,300.00 | 112,300.00 | 112,300.00 | 3,009 |
| Apr 25, 2024 | 115,200.00 | 115,200.00 | 112,900.00 | 114,000.00 | 114,000.00 | 1,364 |
| Apr 24, 2024 | 114,300.00 | 114,400.00 | 113,000.00 | 114,400.00 | 114,400.00 | 1,073 |
| Apr 23, 2024 | 114,000.00 | 114,600.00 | 112,400.00 | 114,000.00 | 114,000.00 | 1,571 |
| Apr 22, 2024 | 114,200.00 | 115,400.00 | 112,500.00 | 113,700.00 | 113,700.00 | 2,259 |
| Apr 19, 2024 | 116,000.00 | 116,000.00 | 113,400.00 | 114,200.00 | 114,200.00 | 2,082 |
| Apr 18, 2024 | 112,300.00 | 115,900.00 | 112,300.00 | 115,900.00 | 115,900.00 | 4,873 |
| Apr 17, 2024 | 112,900.00 | 115,100.00 | 112,900.00 | 113,200.00 | 113,200.00 | 1,810 |
| Apr 16, 2024 | 112,800.00 | 115,200.00 | 110,000.00 | 112,800.00 | 112,800.00 | 5,716 |
| Apr 15, 2024 | 114,400.00 | 115,000.00 | 112,500.00 | 112,800.00 | 112,800.00 | 3,178 |
| Apr 12, 2024 | 117,500.00 | 118,300.00 | 114,400.00 | 115,500.00 | 115,500.00 | 4,110 |
| Apr 11, 2024 | 119,500.00 | 119,500.00 | 115,200.00 | 119,000.00 | 119,000.00 | 14,021 |
| Apr 9, 2024 | 112,100.00 | 119,500.00 | 112,100.00 | 118,200.00 | 118,200.00 | 16,749 |
| Apr 8, 2024 | 114,700.00 | 114,700.00 | 112,800.00 | 113,700.00 | 113,700.00 | 2,953 |
| Apr 5, 2024 | 113,500.00 | 114,300.00 | 111,700.00 | 114,000.00 | 114,000.00 | 4,591 |
| Apr 4, 2024 | 115,300.00 | 116,500.00 | 112,300.00 | 113,500.00 | 113,500.00 | 16,232 |
| Apr 3, 2024 | 117,600.00 | 117,600.00 | 115,100.00 | 116,600.00 | 116,600.00 | 6,402 |
| Apr 2, 2024 | 118,900.00 | 118,900.00 | 115,600.00 | 117,000.00 | 117,000.00 | 5,619 |
| Apr 1, 2024 | 120,000.00 | 120,000.00 | 116,500.00 | 119,000.00 | 119,000.00 | 4,980 |
| Mar 29, 2024 | 116,700.00 | 121,400.00 | 116,700.00 | 118,000.00 | 118,000.00 | 10,537 |
| Mar 28, 2024 | 117,600.00 | 119,100.00 | 117,200.00 | 117,600.00 | 117,600.00 | 8,130 |
| Mar 27, 2024 | 116,000.00 | 118,900.00 | 114,600.00 | 117,600.00 | 117,600.00 | 7,695 |
| Mar 26, 2024 | 115,300.00 | 115,800.00 | 113,500.00 | 115,400.00 | 115,400.00 | 3,202 |
| Mar 25, 2024 | 114,600.00 | 115,400.00 | 112,600.00 | 114,300.00 | 114,300.00 | 6,576 |
| Mar 22, 2024 | 112,400.00 | 114,500.00 | 112,400.00 | 114,200.00 | 114,200.00 | 5,070 |
| Mar 21, 2024 | 114,700.00 | 115,200.00 | 111,900.00 | 112,700.00 | 112,700.00 | 7,900 |
| Mar 20, 2024 | 114,500.00 | 115,200.00 | 113,000.00 | 114,700.00 | 114,700.00 | 3,681 |
| Mar 19, 2024 | 116,800.00 | 117,300.00 | 113,400.00 | 114,500.00 | 114,500.00 | 10,525 |
| Mar 18, 2024 | 114,000.00 | 116,900.00 | 114,000.00 | 116,800.00 | 116,800.00 | 8,386 |
| Mar 15, 2024 | 116,900.00 | 116,900.00 | 113,500.00 | 114,200.00 | 114,200.00 | 5,224 |
| Mar 14, 2024 | 117,300.00 | 118,400.00 | 115,800.00 | 115,900.00 | 115,900.00 | 7,125 |
| Mar 13, 2024 | 117,500.00 | 117,500.00 | 114,900.00 | 117,100.00 | 117,100.00 | 5,364 |
| Mar 12, 2024 | 117,900.00 | 117,900.00 | 115,500.00 | 117,500.00 | 117,500.00 | 5,863 |
| Mar 11, 2024 | 117,700.00 | 119,900.00 | 114,000.00 | 118,500.00 | 118,500.00 | 13,470 |
| Mar 8, 2024 | 118,000.00 | 119,900.00 | 116,800.00 | 118,600.00 | 118,600.00 | 10,397 |
| Mar 7, 2024 | 115,400.00 | 119,800.00 | 114,600.00 | 118,000.00 | 118,000.00 | 23,748 |
| Mar 6, 2024 | 110,000.00 | 115,800.00 | 109,900.00 | 115,400.00 | 115,400.00 | 17,385 |
| Mar 5, 2024 | 107,000.00 | 111,500.00 | 107,000.00 | 111,200.00 | 111,200.00 | 7,592 |
| Mar 4, 2024 | 108,800.00 | 110,200.00 | 107,300.00 | 108,200.00 | 108,200.00 | 5,920 |
| Feb 29, 2024 | 111,200.00 | 111,200.00 | 108,700.00 | 108,900.00 | 108,900.00 | 7,747 |
| Feb 28, 2024 | 109,200.00 | 111,200.00 | 108,000.00 | 109,900.00 | 109,900.00 | 3,610 |
| Feb 27, 2024 | 109,900.00 | 111,600.00 | 107,700.00 | 109,200.00 | 109,200.00 | 6,869 |
| Feb 26, 2024 | 110,200.00 | 110,200.00 | 107,000.00 | 109,200.00 | 109,200.00 | 6,281 |
| Feb 23, 2024 | 111,200.00 | 111,600.00 | 108,400.00 | 110,200.00 | 110,200.00 | 8,160 |
| Feb 22, 2024 | 109,000.00 | 109,900.00 | 107,600.00 | 109,600.00 | 109,600.00 | 6,204 |
| Feb 21, 2024 | 109,300.00 | 111,200.00 | 106,700.00 | 109,900.00 | 109,900.00 | 10,942 |
| Feb 20, 2024 | 112,200.00 | 112,200.00 | 108,400.00 | 108,600.00 | 108,600.00 | 7,355 |
| Feb 19, 2024 | 107,900.00 | 111,800.00 | 107,400.00 | 111,100.00 | 111,100.00 | 7,762 |
| Feb 16, 2024 | 106,300.00 | 107,400.00 | 105,600.00 | 107,400.00 | 107,400.00 | 3,233 |
| Feb 15, 2024 | 109,100.00 | 109,200.00 | 106,000.00 | 106,400.00 | 106,400.00 | 8,848 |
| Feb 14, 2024 | 110,300.00 | 112,900.00 | 109,000.00 | 109,600.00 | 109,600.00 | 10,397 |
| Feb 13, 2024 | 111,000.00 | 113,600.00 | 110,900.00 | 113,000.00 | 113,000.00 | 8,845 |
| Feb 8, 2024 | 114,500.00 | 114,500.00 | 110,700.00 | 111,000.00 | 111,000.00 | 10,697 |
| Feb 7, 2024 | 114,700.00 | 117,000.00 | 112,900.00 | 114,500.00 | 114,500.00 | 25,018 |
| Feb 6, 2024 | 111,700.00 | 113,000.00 | 109,600.00 | 111,800.00 | 111,800.00 | 9,323 |
| Feb 5, 2024 | 112,000.00 | 115,000.00 | 111,100.00 | 111,700.00 | 111,700.00 | 13,985 |
| Feb 2, 2024 | 109,800.00 | 115,000.00 | 108,000.00 | 111,100.00 | 111,100.00 | 25,227 |
| Feb 1, 2024 | 105,500.00 | 109,000.00 | 104,800.00 | 107,200.00 | 107,200.00 | 14,652 |
| Jan 31, 2024 | 108,000.00 | 108,100.00 | 106,200.00 | 106,900.00 | 106,900.00 | 3,104 |
| Jan 30, 2024 | 107,800.00 | 108,800.00 | 106,200.00 | 108,000.00 | 108,000.00 | 14,404 |
| Jan 29, 2024 | 104,800.00 | 107,700.00 | 104,200.00 | 107,600.00 | 107,600.00 | 15,651 |
| Jan 26, 2024 | 103,500.00 | 104,800.00 | 102,500.00 | 103,600.00 | 103,600.00 | 11,335 |
| Jan 25, 2024 | 102,700.00 | 103,500.00 | 102,000.00 | 102,500.00 | 102,500.00 | 12,233 |
| Jan 24, 2024 | 101,100.00 | 103,000.00 | 101,100.00 | 101,900.00 | 101,900.00 | 13,560 |
| Jan 23, 2024 | 98,700.00 | 101,600.00 | 98,700.00 | 100,900.00 | 100,900.00 | 5,192 |
| Jan 22, 2024 | 99,900.00 | 100,500.00 | 98,800.00 | 100,000.00 | 100,000.00 | 3,839 |
| Jan 19, 2024 | 98,500.00 | 100,600.00 | 98,500.00 | 100,000.00 | 100,000.00 | 8,299 |
| Jan 18, 2024 | 96,600.00 | 100,600.00 | 96,600.00 | 98,400.00 | 98,400.00 | 5,769 |
| Jan 17, 2024 | 96,500.00 | 98,800.00 | 96,500.00 | 97,900.00 | 97,900.00 | 11,282 |
| Jan 16, 2024 | 94,400.00 | 98,000.00 | 94,400.00 | 97,900.00 | 97,900.00 | 7,385 |
| Jan 15, 2024 | 96,100.00 | 97,400.00 | 95,600.00 | 94,700.00 | 94,700.00 | 410 |
| Jan 12, 2024 | 97,400.00 | 97,600.00 | 95,100.00 | 96,100.00 | 96,100.00 | 8,025 |
| Jan 11, 2024 | 98,100.00 | 98,300.00 | 97,000.00 | 97,300.00 | 97,300.00 | 3,070 |
| Jan 10, 2024 | 99,300.00 | 99,300.00 | 97,700.00 | 97,700.00 | 97,700.00 | 5,663 |
| Jan 9, 2024 | 100,400.00 | 100,400.00 | 98,600.00 | 99,300.00 | 99,300.00 | 5,606 |
| Jan 8, 2024 | 101,000.00 | 101,900.00 | 99,800.00 | 100,400.00 | 100,400.00 | 5,858 |
| Jan 5, 2024 | 100,100.00 | 102,400.00 | 100,000.00 | 102,000.00 | 102,000.00 | 6,534 |
| Jan 4, 2024 | 105,000.00 | 105,900.00 | 100,200.00 | 101,500.00 | 101,500.00 | 12,799 |
| Jan 3, 2024 | 102,500.00 | 106,000.00 | 101,800.00 | 105,000.00 | 105,000.00 | 13,484 |
| Jan 2, 2024 | 101,000.00 | 102,700.00 | 100,100.00 | 102,000.00 | 102,000.00 | 6,077 |
| Dec 28, 2023 | 100,400.00 | 101,900.00 | 99,000.00 | 101,000.00 | 101,000.00 | 5,543 |
| Dec 27, 2023 | 100,100.00 | 101,900.00 | 98,400.00 | 99,300.00 | 99,300.00 | 5,362 |
| Dec 26, 2023 | 100,800.00 | 102,100.00 | 99,900.00 | 100,100.00 | 100,100.00 | 4,353 |
| Dec 22, 2023 | 100,300.00 | 102,300.00 | 99,400.00 | 100,000.00 | 100,000.00 | 8,197 |
| Dec 21, 2023 | 97,700.00 | 100,200.00 | 96,900.00 | 99,400.00 | 99,400.00 | 7,697 |
| Dec 20, 2023 | 96,400.00 | 97,900.00 | 96,400.00 | 97,800.00 | 97,800.00 | 2,180 |
| Dec 19, 2023 | 96,500.00 | 97,600.00 | 95,800.00 | 96,300.00 | 96,300.00 | 4,988 |
| Dec 18, 2023 | 97,200.00 | 97,400.00 | 95,600.00 | 96,500.00 | 96,500.00 | 5,633 |
| Dec 15, 2023 | 99,400.00 | 99,400.00 | 96,500.00 | 96,500.00 | 96,500.00 | 8,180 |
| Dec 14, 2023 | 100,400.00 | 100,600.00 | 98,100.00 | 99,400.00 | 99,400.00 | 5,974 |
| Dec 13, 2023 | 97,300.00 | 100,500.00 | 96,900.00 | 99,900.00 | 99,900.00 | 8,642 |
| Dec 12, 2023 | 99,500.00 | 99,600.00 | 96,700.00 | 97,500.00 | 97,500.00 | 7,122 |
| Dec 11, 2023 | 97,700.00 | 99,500.00 | 97,400.00 | 99,400.00 | 99,400.00 | 4,547 |
| Dec 8, 2023 | 100,100.00 | 100,100.00 | 97,600.00 | 97,600.00 | 97,600.00 | 4,305 |
| Dec 7, 2023 | 95,200.00 | 100,800.00 | 93,300.00 | 100,000.00 | 100,000.00 | 28,415 |
| Dec 6, 2023 | 93,000.00 | 95,100.00 | 93,000.00 | 94,000.00 | 94,000.00 | 5,259 |
| Dec 5, 2023 | 93,300.00 | 94,500.00 | 92,500.00 | 94,300.00 | 94,300.00 | 7,483 |
| Dec 4, 2023 | 92,000.00 | 93,500.00 | 90,300.00 | 93,300.00 | 93,300.00 | 13,316 |
| Dec 1, 2023 | 91,000.00 | 92,000.00 | 91,000.00 | 91,700.00 | 91,700.00 | 6,038 |
| Nov 30, 2023 | 89,900.00 | 92,100.00 | 89,000.00 | 91,000.00 | 91,000.00 | 12,420 |
| Nov 29, 2023 | 91,800.00 | 91,900.00 | 88,800.00 | 89,600.00 | 89,600.00 | 24,232 |
| Nov 28, 2023 | 94,200.00 | 94,200.00 | 91,500.00 | 91,800.00 | 91,800.00 | 6,558 |
| Nov 27, 2023 | 93,900.00 | 94,100.00 | 92,000.00 | 92,500.00 | 92,500.00 | 6,476 |
| Nov 24, 2023 | 92,000.00 | 93,600.00 | 91,400.00 | 93,100.00 | 93,100.00 | 4,942 |
| Nov 23, 2023 | 91,500.00 | 92,400.00 | 90,500.00 | 92,000.00 | 92,000.00 | 8,013 |
| Nov 22, 2023 | 93,000.00 | 93,700.00 | 91,000.00 | 91,500.00 | 91,500.00 | 12,387 |
| Nov 21, 2023 | 93,800.00 | 95,500.00 | 93,100.00 | 93,300.00 | 93,300.00 | 6,688 |
| Nov 20, 2023 | 94,200.00 | 95,500.00 | 93,200.00 | 94,500.00 | 94,500.00 | 6,690 |
| Nov 17, 2023 | 97,200.00 | 97,300.00 | 93,900.00 | 94,200.00 | 94,200.00 | 9,147 |
| Nov 16, 2023 | 96,500.00 | 97,400.00 | 95,500.00 | 97,400.00 | 97,400.00 | 3,053 |
| Nov 15, 2023 | 99,500.00 | 99,500.00 | 95,500.00 | 96,500.00 | 96,500.00 | 13,772 |
| Nov 14, 2023 | 98,500.00 | 101,400.00 | 97,200.00 | 99,200.00 | 99,200.00 | 5,607 |
| Nov 13, 2023 | 100,600.00 | 100,600.00 | 98,600.00 | 98,600.00 | 98,600.00 | 6,209 |
| Nov 10, 2023 | 100,000.00 | 101,800.00 | 99,100.00 | 99,200.00 | 99,200.00 | 7,887 |
| Nov 9, 2023 | 100,000.00 | 100,900.00 | 98,200.00 | 100,000.00 | 100,000.00 | 6,782 |
| Nov 8, 2023 | 99,100.00 | 100,700.00 | 98,800.00 | 100,400.00 | 100,400.00 | 5,850 |
| Nov 7, 2023 | 97,700.00 | 100,500.00 | 93,400.00 | 99,200.00 | 99,200.00 | 16,008 |
| Nov 6, 2023 | 95,700.00 | 97,000.00 | 94,600.00 | 97,000.00 | 97,000.00 | 10,869 |
| Nov 3, 2023 | 95,900.00 | 96,200.00 | 94,300.00 | 96,000.00 | 96,000.00 | 5,096 |
| Nov 2, 2023 | 99,900.00 | 100,900.00 | 95,900.00 | 95,900.00 | 95,900.00 | 6,068 |
| Nov 1, 2023 | 99,600.00 | 100,800.00 | 98,200.00 | 99,900.00 | 99,900.00 | 10,260 |
| Oct 31, 2023 | 96,400.00 | 101,500.00 | 94,700.00 | 99,600.00 | 99,600.00 | 18,533 |
| Oct 30, 2023 | 91,200.00 | 97,600.00 | 89,800.00 | 94,500.00 | 94,500.00 | 9,038 |
| Oct 27, 2023 | 90,700.00 | 91,300.00 | 89,500.00 | 90,500.00 | 90,500.00 | 2,505 |
| Oct 26, 2023 | 90,000.00 | 91,500.00 | 89,500.00 | 91,000.00 | 91,000.00 | 10,533 |
| Oct 25, 2023 | 94,800.00 | 95,000.00 | 92,500.00 | 93,000.00 | 93,000.00 | 4,453 |
| Oct 24, 2023 | 95,000.00 | 96,300.00 | 92,700.00 | 94,800.00 | 94,800.00 | 5,992 |
| Oct 23, 2023 | 94,600.00 | 97,000.00 | 94,000.00 | 95,100.00 | 95,100.00 | 6,901 |
| Oct 20, 2023 | 101,700.00 | 101,700.00 | 94,600.00 | 94,600.00 | 94,600.00 | 16,027 |
| Oct 19, 2023 | 105,200.00 | 105,600.00 | 100,800.00 | 101,700.00 | 101,700.00 | 7,975 |
| Oct 18, 2023 | 105,600.00 | 106,900.00 | 105,000.00 | 106,300.00 | 106,300.00 | 4,347 |
| Oct 17, 2023 | 105,500.00 | 107,500.00 | 105,500.00 | 106,500.00 | 106,500.00 | 9,581 |
| Oct 16, 2023 | 108,000.00 | 109,700.00 | 105,000.00 | 106,000.00 | 106,000.00 | 12,247 |
| Oct 13, 2023 | 109,000.00 | 109,400.00 | 106,600.00 | 108,300.00 | 108,300.00 | 6,872 |
| Oct 12, 2023 | 107,200.00 | 110,600.00 | 105,700.00 | 109,400.00 | 109,400.00 | 11,734 |
| Oct 11, 2023 | 108,100.00 | 108,400.00 | 105,600.00 | 107,200.00 | 107,200.00 | 11,195 |
| Oct 10, 2023 | 102,200.00 | 107,600.00 | 101,500.00 | 107,500.00 | 107,500.00 | 30,556 |
| Oct 6, 2023 | 101,300.00 | 102,500.00 | 100,800.00 | 102,200.00 | 102,200.00 | 2,998 |
| Oct 5, 2023 | 99,600.00 | 102,600.00 | 98,600.00 | 101,500.00 | 101,500.00 | 13,327 |
| Oct 4, 2023 | 102,000.00 | 105,300.00 | 99,300.00 | 100,700.00 | 100,700.00 | 18,875 |
| Sep 27, 2023 | 100,400.00 | 101,800.00 | 98,500.00 | 100,700.00 | 100,700.00 | 7,069 |
| Sep 26, 2023 | 98,500.00 | 101,200.00 | 97,100.00 | 100,500.00 | 100,500.00 | 15,868 |
| Sep 25, 2023 | 96,200.00 | 101,300.00 | 96,200.00 | 99,100.00 | 99,100.00 | 22,679 |
| Sep 22, 2023 | 95,500.00 | 97,900.00 | 94,000.00 | 97,200.00 | 97,200.00 | 10,346 |
| Sep 21, 2023 | 98,100.00 | 98,600.00 | 95,700.00 | 96,400.00 | 96,400.00 | 5,111 |
| Sep 20, 2023 | 99,500.00 | 99,500.00 | 97,200.00 | 98,600.00 | 98,600.00 | 1,621 |
| Sep 19, 2023 | 98,700.00 | 99,400.00 | 97,800.00 | 99,200.00 | 99,200.00 | 3,506 |
| Sep 18, 2023 | 99,800.00 | 99,900.00 | 97,000.00 | 99,000.00 | 99,000.00 | 10,777 |
| Sep 15, 2023 | 99,500.00 | 99,500.00 | 96,500.00 | 98,900.00 | 98,900.00 | 10,033 |
| Sep 14, 2023 | 98,600.00 | 99,600.00 | 97,400.00 | 99,500.00 | 99,500.00 | 12,421 |
| Sep 13, 2023 | 98,300.00 | 98,300.00 | 96,000.00 | 98,300.00 | 98,300.00 | 10,543 |
| Sep 12, 2023 | 96,000.00 | 98,500.00 | 96,000.00 | 97,500.00 | 97,500.00 | 21,101 |
| Sep 11, 2023 | 97,100.00 | 97,900.00 | 95,600.00 | 96,500.00 | 96,500.00 | 5,297 |
| Sep 8, 2023 | 92,700.00 | 98,300.00 | 92,700.00 | 97,100.00 | 97,100.00 | 28,422 |
| Sep 7, 2023 | 94,500.00 | 95,300.00 | 92,500.00 | 93,800.00 | 93,800.00 | 12,428 |
| Sep 6, 2023 | 94,600.00 | 96,400.00 | 94,200.00 | 94,600.00 | 94,600.00 | 11,819 |
| Sep 5, 2023 | 94,400.00 | 97,900.00 | 93,800.00 | 95,600.00 | 95,600.00 | 15,351 |
| Sep 4, 2023 | 95,700.00 | 96,800.00 | 94,100.00 | 95,500.00 | 95,500.00 | 6,912 |
| Sep 1, 2023 | 97,200.00 | 98,000.00 | 95,500.00 | 97,400.00 | 97,400.00 | 15,232 |
| Aug 31, 2023 | 95,200.00 | 97,400.00 | 94,900.00 | 97,400.00 | 97,400.00 | 14,418 |
| Aug 30, 2023 | 94,300.00 | 97,100.00 | 94,300.00 | 96,400.00 | 96,400.00 | 9,399 |
| Aug 29, 2023 | 93,100.00 | 95,400.00 | 92,900.00 | 95,000.00 | 95,000.00 | 9,023 |
| Aug 28, 2023 | 94,700.00 | 95,400.00 | 93,200.00 | 93,600.00 | 93,600.00 | 5,402 |
| Aug 25, 2023 | 94,700.00 | 96,500.00 | 93,800.00 | 94,900.00 | 94,900.00 | 7,683 |
| Aug 24, 2023 | 94,800.00 | 95,700.00 | 93,500.00 | 94,900.00 | 94,900.00 | 5,456 |
| Aug 23, 2023 | 93,000.00 | 95,400.00 | 93,000.00 | 94,800.00 | 94,800.00 | 5,946 |
| Aug 22, 2023 | 92,800.00 | 94,800.00 | 92,600.00 | 93,700.00 | 93,700.00 | 8,532 |
| Aug 21, 2023 | 91,800.00 | 94,600.00 | 91,700.00 | 93,700.00 | 93,700.00 | 8,215 |
| Aug 18, 2023 | 92,800.00 | 94,700.00 | 92,500.00 | 93,000.00 | 93,000.00 | 5,520 |
| Aug 17, 2023 | 94,600.00 | 95,400.00 | 90,600.00 | 93,900.00 | 93,900.00 | 16,341 |
| Aug 16, 2023 | 94,100.00 | 97,400.00 | 93,300.00 | 95,500.00 | 95,500.00 | 15,829 |
| Aug 14, 2023 | 95,300.00 | 95,400.00 | 92,700.00 | 95,200.00 | 95,200.00 | 11,849 |
| Aug 11, 2023 | 93,800.00 | 94,400.00 | 91,600.00 | 93,500.00 | 93,500.00 | 12,044 |
| Aug 10, 2023 | 91,200.00 | 94,200.00 | 90,900.00 | 93,800.00 | 93,800.00 | 17,190 |
| Aug 9, 2023 | 86,800.00 | 93,400.00 | 86,700.00 | 91,800.00 | 91,800.00 | 39,015 |
| Aug 8, 2023 | 86,500.00 | 87,400.00 | 85,300.00 | 86,800.00 | 86,800.00 | 7,846 |
| Aug 7, 2023 | 84,700.00 | 86,900.00 | 84,400.00 | 86,900.00 | 86,900.00 | 8,650 |
| Aug 4, 2023 | 83,800.00 | 86,500.00 | 83,500.00 | 85,300.00 | 85,300.00 | 9,848 |
| Aug 3, 2023 | 82,700.00 | 84,700.00 | 81,800.00 | 84,100.00 | 84,100.00 | 9,271 |
| Aug 2, 2023 | 82,600.00 | 84,700.00 | 81,500.00 | 82,700.00 | 82,700.00 | 6,595 |
| Aug 1, 2023 | 82,900.00 | 83,200.00 | 81,600.00 | 82,900.00 | 82,900.00 | 16,312 |
| Jul 31, 2023 | 84,900.00 | 84,900.00 | 82,400.00 | 82,400.00 | 82,400.00 | 20,420 |
| Jul 28, 2023 | 82,000.00 | 84,500.00 | 81,400.00 | 84,000.00 | 84,000.00 | 11,237 |
| Jul 27, 2023 | 77,900.00 | 82,400.00 | 77,800.00 | 82,000.00 | 82,000.00 | 14,914 |
| Jul 26, 2023 | 82,400.00 | 82,400.00 | 77,000.00 | 78,800.00 | 78,800.00 | 25,589 |
| Jul 25, 2023 | 82,500.00 | 82,500.00 | 81,100.00 | 82,500.00 | 82,500.00 | 4,255 |
| Jul 24, 2023 | 85,200.00 | 85,300.00 | 81,600.00 | 82,200.00 | 82,200.00 | 6,494 |
| Jul 21, 2023 | 84,000.00 | 87,000.00 | 83,700.00 | 85,100.00 | 85,100.00 | 7,834 |
| Jul 20, 2023 | 82,100.00 | 85,200.00 | 81,000.00 | 85,100.00 | 85,100.00 | 12,222 |
| Jul 19, 2023 | 81,000.00 | 83,400.00 | 80,100.00 | 82,300.00 | 82,300.00 | 10,177 |
| Jul 18, 2023 | 80,000.00 | 81,700.00 | 80,000.00 | 81,000.00 | 81,000.00 | 5,459 |
| Jul 17, 2023 | 83,200.00 | 83,200.00 | 80,500.00 | 81,000.00 | 81,000.00 | 7,562 |
| Jul 14, 2023 | 81,100.00 | 83,700.00 | 80,500.00 | 83,200.00 | 83,200.00 | 8,922 |
| Jul 13, 2023 | 79,600.00 | 81,600.00 | 79,400.00 | 81,500.00 | 81,500.00 | 7,320 |
| Jul 12, 2023 | 78,500.00 | 80,800.00 | 77,700.00 | 79,500.00 | 79,500.00 | 7,111 |
| Jul 11, 2023 | 78,200.00 | 78,800.00 | 77,400.00 | 78,200.00 | 78,200.00 | 6,681 |
| Jul 10, 2023 | 78,200.00 | 79,000.00 | 77,800.00 | 78,200.00 | 78,200.00 | 3,548 |
| Jul 7, 2023 | 79,500.00 | 80,000.00 | 76,800.00 | 79,000.00 | 79,000.00 | 9,330 |
| Jul 6, 2023 | 82,500.00 | 82,800.00 | 79,800.00 | 79,900.00 | 79,900.00 | 14,892 |
| Jul 5, 2023 | 82,800.00 | 85,000.00 | 82,500.00 | 83,100.00 | 83,100.00 | 7,254 |
| Jul 4, 2023 | 83,700.00 | 84,200.00 | 82,000.00 | 83,100.00 | 83,100.00 | 8,229 |
| Jul 3, 2023 | 84,900.00 | 85,200.00 | 83,200.00 | 83,700.00 | 83,700.00 | 8,566 |
| Jun 30, 2023 | 85,200.00 | 85,800.00 | 84,300.00 | 84,900.00 | 84,900.00 | 3,069 |
| Jun 29, 2023 | 1,000.00 Dividend | |||||
| Jun 29, 2023 | 85,700.00 | 86,000.00 | 84,900.00 | 85,200.00 | 85,200.00 | 3,936 |
| Jun 28, 2023 | 85,200.00 | 87,000.00 | 84,800.00 | 85,800.00 | 84,800.00 | 3,458 |
| Jun 27, 2023 | 85,600.00 | 85,700.00 | 84,400.00 | 85,600.00 | 84,602.33 | 2,196 |
| Jun 26, 2023 | 85,500.00 | 86,200.00 | 84,600.00 | 85,700.00 | 84,701.16 | 5,641 |
| Jun 23, 2023 | 88,000.00 | 88,800.00 | 85,800.00 | 85,800.00 | 84,800.00 | 4,581 |
| Jun 22, 2023 | 87,700.00 | 88,800.00 | 87,100.00 | 88,500.00 | 87,468.53 | 3,002 |
| Jun 21, 2023 | 90,100.00 | 90,500.00 | 87,600.00 | 87,600.00 | 86,579.02 | 5,582 |
| Jun 20, 2023 | 90,900.00 | 90,900.00 | 88,300.00 | 90,200.00 | 89,148.72 | 6,688 |
| Jun 19, 2023 | 91,300.00 | 92,400.00 | 90,400.00 | 90,400.00 | 89,346.38 | 2,895 |
| Jun 16, 2023 | 90,000.00 | 92,300.00 | 89,600.00 | 92,200.00 | 91,125.41 | 4,007 |
| Jun 15, 2023 | 91,000.00 | 91,000.00 | 88,000.00 | 90,900.00 | 89,840.55 | 7,610 |
| Jun 14, 2023 | 93,200.00 | 93,300.00 | 90,400.00 | 90,900.00 | 89,840.55 | 7,120 |
| Jun 13, 2023 | 92,700.00 | 93,000.00 | 91,500.00 | 92,600.00 | 91,520.74 | 6,845 |
| Jun 12, 2023 | 92,300.00 | 93,200.00 | 90,400.00 | 92,500.00 | 91,421.91 | 7,179 |
| Jun 9, 2023 | 93,200.00 | 93,200.00 | 90,500.00 | 93,200.00 | 92,113.75 | 4,639 |
| Jun 8, 2023 | 90,400.00 | 93,000.00 | 90,000.00 | 92,800.00 | 91,718.41 | 6,760 |
| Jun 7, 2023 | 89,400.00 | 91,100.00 | 89,100.00 | 91,100.00 | 90,038.23 | 3,921 |
| Jun 5, 2023 | 88,800.00 | 90,800.00 | 88,700.00 | 89,400.00 | 88,358.04 | 4,574 |
| Jun 2, 2023 | 91,900.00 | 91,900.00 | 88,800.00 | 89,700.00 | 88,654.55 | 7,521 |
| Jun 1, 2023 | 83,200.00 | 91,000.00 | 83,200.00 | 90,500.00 | 89,445.22 | 29,445 |
| May 31, 2023 | 85,600.00 | 85,600.00 | 83,100.00 | 83,500.00 | 82,526.80 | 12,317 |
| May 30, 2023 | 85,500.00 | 86,900.00 | 84,200.00 | 85,600.00 | 84,602.33 | 3,968 |
| May 26, 2023 | 85,500.00 | 87,400.00 | 84,900.00 | 85,700.00 | 84,701.16 | 4,436 |
| May 25, 2023 | 87,100.00 | 87,100.00 | 85,000.00 | 86,200.00 | 85,195.34 | 6,156 |
| May 24, 2023 | 87,000.00 | 87,600.00 | 86,400.00 | 86,900.00 | 85,887.18 | 8,135 |
| May 23, 2023 | 86,100.00 | 87,100.00 | 85,400.00 | 87,000.00 | 85,986.02 | 9,538 |
| May 22, 2023 | 84,400.00 | 86,200.00 | 83,700.00 | 85,500.00 | 84,503.49 | 8,525 |
| May 19, 2023 | 83,800.00 | 84,400.00 | 83,200.00 | 84,100.00 | 83,119.81 | 6,626 |
| May 18, 2023 | 82,700.00 | 83,200.00 | 81,900.00 | 83,100.00 | 82,131.47 | 3,351 |
| May 17, 2023 | 83,500.00 | 83,700.00 | 81,900.00 | 82,700.00 | 81,736.13 | 11,895 |
| May 16, 2023 | 83,700.00 | 84,200.00 | 82,200.00 | 83,600.00 | 82,625.64 | 3,486 |
| May 15, 2023 | 85,100.00 | 85,200.00 | 82,700.00 | 83,700.00 | 82,724.48 | 6,648 |
| May 12, 2023 | 84,000.00 | 85,000.00 | 83,800.00 | 84,500.00 | 83,515.15 | 4,300 |
| May 11, 2023 | 83,900.00 | 84,500.00 | 83,300.00 | 84,500.00 | 83,515.15 | 4,430 |
| May 10, 2023 | 83,900.00 | 84,000.00 | 82,900.00 | 83,900.00 | 82,922.14 | 6,418 |
| May 9, 2023 | 84,200.00 | 84,200.00 | 81,600.00 | 83,800.00 | 82,823.30 | 5,398 |
| May 8, 2023 | 82,600.00 | 84,100.00 | 81,300.00 | 82,900.00 | 81,933.80 | 9,708 |
| May 4, 2023 | 81,600.00 | 83,000.00 | 80,600.00 | 82,600.00 | 81,637.30 | 6,898 |
| May 3, 2023 | 83,100.00 | 83,200.00 | 81,500.00 | 81,700.00 | 80,747.78 | 8,042 |
| May 2, 2023 | 82,700.00 | 83,300.00 | 82,200.00 | 83,200.00 | 82,230.30 | 4,034 |
| Apr 28, 2023 | 82,200.00 | 82,800.00 | 81,600.00 | 82,700.00 | 81,736.13 | 4,628 |
| Apr 27, 2023 | 82,400.00 | 82,900.00 | 81,600.00 | 82,200.00 | 81,241.95 | 5,641 |
| Apr 26, 2023 | 83,500.00 | 83,500.00 | 82,300.00 | 82,900.00 | 81,933.80 | 4,072 |