KSE - Delayed Quote • KRW
Posco International Corporation (047050.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 | 45,250.00 | 46,450.00 | 44,200.00 | 45,400.00 | 45,400.00 | 519,443 |
| Apr 25, 2024 | 45,150.00 | 45,600.00 | 44,550.00 | 44,750.00 | 44,750.00 | 302,266 |
| Apr 24, 2024 | 46,000.00 | 46,950.00 | 45,300.00 | 45,600.00 | 45,600.00 | 442,417 |
| Apr 23, 2024 | 45,000.00 | 45,650.00 | 44,200.00 | 44,800.00 | 44,800.00 | 427,076 |
| Apr 22, 2024 | 43,500.00 | 45,300.00 | 43,500.00 | 44,850.00 | 44,850.00 | 670,407 |
| Apr 19, 2024 | 43,300.00 | 43,350.00 | 41,550.00 | 42,650.00 | 42,650.00 | 659,676 |
| Apr 18, 2024 | 42,400.00 | 45,800.00 | 42,400.00 | 43,800.00 | 43,800.00 | 1,052,393 |
| Apr 17, 2024 | 43,400.00 | 43,950.00 | 42,000.00 | 42,000.00 | 42,000.00 | 708,530 |
| Apr 16, 2024 | 45,000.00 | 45,200.00 | 43,350.00 | 43,500.00 | 43,500.00 | 590,612 |
| Apr 15, 2024 | 45,350.00 | 46,200.00 | 45,050.00 | 45,150.00 | 45,150.00 | 523,696 |
| Apr 12, 2024 | 47,850.00 | 47,900.00 | 46,400.00 | 46,450.00 | 46,450.00 | 453,118 |
| Apr 11, 2024 | 47,450.00 | 48,450.00 | 47,100.00 | 47,500.00 | 47,500.00 | 392,073 |
| Apr 9, 2024 | 49,400.00 | 50,300.00 | 48,650.00 | 48,650.00 | 48,650.00 | 314,696 |
| Apr 8, 2024 | 48,250.00 | 49,650.00 | 47,100.00 | 49,100.00 | 49,100.00 | 680,832 |
| Apr 5, 2024 | 49,550.00 | 50,000.00 | 48,650.00 | 48,700.00 | 48,700.00 | 514,683 |
| Apr 4, 2024 | 50,400.00 | 51,000.00 | 50,000.00 | 50,400.00 | 50,400.00 | 344,642 |
| Apr 3, 2024 | 51,700.00 | 51,700.00 | 50,100.00 | 50,100.00 | 50,100.00 | 571,865 |
| Apr 2, 2024 | 52,600.00 | 53,600.00 | 52,400.00 | 52,400.00 | 52,400.00 | 381,674 |
| Apr 1, 2024 | 52,200.00 | 53,700.00 | 52,200.00 | 52,800.00 | 52,800.00 | 378,137 |
| Mar 29, 2024 | 53,200.00 | 54,200.00 | 52,400.00 | 52,900.00 | 52,900.00 | 416,032 |
| Mar 28, 2024 | 1,000.00 Dividend | |||||
| Mar 28, 2024 | 54,400.00 | 55,000.00 | 53,100.00 | 53,200.00 | 53,200.00 | 628,088 |
| Mar 27, 2024 | 55,300.00 | 55,800.00 | 54,300.00 | 54,600.00 | 53,600.00 | 519,029 |
| Mar 26, 2024 | 56,900.00 | 57,000.00 | 55,300.00 | 55,400.00 | 54,385.35 | 557,140 |
| Mar 25, 2024 | 57,500.00 | 57,700.00 | 56,600.00 | 56,600.00 | 55,563.37 | 403,568 |
| Mar 22, 2024 | 55,600.00 | 57,900.00 | 55,600.00 | 56,500.00 | 55,465.20 | 575,130 |
| Mar 21, 2024 | 56,100.00 | 56,500.00 | 55,500.00 | 55,900.00 | 54,876.19 | 404,200 |
| Mar 20, 2024 | 56,700.00 | 57,300.00 | 55,000.00 | 55,400.00 | 54,385.35 | 568,146 |
| Mar 19, 2024 | 57,200.00 | 57,400.00 | 55,800.00 | 56,700.00 | 55,661.54 | 561,677 |
| Mar 18, 2024 | 57,600.00 | 58,200.00 | 56,500.00 | 56,900.00 | 55,857.88 | 587,542 |
| Mar 15, 2024 | 59,900.00 | 60,400.00 | 57,100.00 | 57,100.00 | 56,054.21 | 1,050,055 |
| Mar 14, 2024 | 61,000.00 | 61,700.00 | 59,900.00 | 60,400.00 | 59,293.77 | 892,080 |
| Mar 13, 2024 | 61,700.00 | 61,700.00 | 59,500.00 | 61,100.00 | 59,980.95 | 1,593,217 |
| Mar 12, 2024 | 54,700.00 | 61,000.00 | 54,700.00 | 60,800.00 | 59,686.45 | 4,483,303 |
| Mar 11, 2024 | 54,600.00 | 55,000.00 | 53,800.00 | 53,800.00 | 52,814.65 | 394,900 |
| Mar 8, 2024 | 55,700.00 | 56,100.00 | 54,400.00 | 55,000.00 | 53,992.68 | 467,439 |
| Mar 7, 2024 | 55,500.00 | 56,100.00 | 54,100.00 | 55,200.00 | 54,189.01 | 538,607 |
| Mar 6, 2024 | 56,000.00 | 56,600.00 | 55,100.00 | 55,300.00 | 54,287.18 | 378,159 |
| Mar 5, 2024 | 56,400.00 | 58,300.00 | 55,700.00 | 56,000.00 | 54,974.36 | 477,797 |
| Mar 4, 2024 | 56,100.00 | 57,500.00 | 55,300.00 | 56,800.00 | 55,759.71 | 500,326 |
| Feb 29, 2024 | 56,500.00 | 56,800.00 | 55,600.00 | 56,100.00 | 55,072.53 | 437,927 |
| Feb 28, 2024 | 56,500.00 | 57,400.00 | 56,000.00 | 56,600.00 | 55,563.37 | 454,233 |
| Feb 27, 2024 | 56,900.00 | 57,900.00 | 55,500.00 | 56,000.00 | 54,974.36 | 476,349 |
| Feb 26, 2024 | 57,800.00 | 58,400.00 | 56,900.00 | 56,900.00 | 55,857.88 | 407,700 |
| Feb 23, 2024 | 58,700.00 | 59,000.00 | 57,700.00 | 57,800.00 | 56,741.39 | 426,911 |
| Feb 22, 2024 | 58,100.00 | 58,500.00 | 57,000.00 | 58,500.00 | 57,428.57 | 427,884 |
| Feb 21, 2024 | 58,500.00 | 59,200.00 | 57,700.00 | 57,700.00 | 56,643.22 | 485,533 |
| Feb 20, 2024 | 58,000.00 | 59,400.00 | 57,500.00 | 58,900.00 | 57,821.25 | 672,399 |
| Feb 19, 2024 | 57,100.00 | 58,400.00 | 56,500.00 | 58,000.00 | 56,937.73 | 488,050 |
| Feb 16, 2024 | 58,500.00 | 58,600.00 | 57,300.00 | 57,300.00 | 56,250.55 | 579,444 |
| Feb 15, 2024 | 56,400.00 | 58,100.00 | 56,000.00 | 57,200.00 | 56,152.38 | 891,972 |
| Feb 14, 2024 | 54,700.00 | 55,500.00 | 53,700.00 | 55,200.00 | 54,189.01 | 465,513 |
| Feb 13, 2024 | 56,000.00 | 56,600.00 | 54,400.00 | 55,500.00 | 54,483.52 | 562,526 |
| Feb 8, 2024 | 55,400.00 | 56,500.00 | 55,100.00 | 55,700.00 | 54,679.86 | 898,751 |
| Feb 7, 2024 | 53,400.00 | 54,800.00 | 53,400.00 | 54,500.00 | 53,501.83 | 680,362 |
| Feb 6, 2024 | 53,000.00 | 53,300.00 | 52,300.00 | 52,800.00 | 51,832.97 | 312,978 |
| Feb 5, 2024 | 53,900.00 | 53,900.00 | 52,700.00 | 53,400.00 | 52,421.98 | 421,540 |
| Feb 2, 2024 | 54,200.00 | 54,300.00 | 53,000.00 | 54,000.00 | 53,010.99 | 617,106 |
| Feb 1, 2024 | 52,300.00 | 53,500.00 | 51,300.00 | 53,500.00 | 52,520.15 | 574,821 |
| Jan 31, 2024 | 51,100.00 | 53,400.00 | 51,100.00 | 52,600.00 | 51,636.63 | 679,904 |
| Jan 30, 2024 | 53,700.00 | 53,700.00 | 51,400.00 | 51,400.00 | 50,458.61 | 634,729 |
| Jan 29, 2024 | 52,200.00 | 52,700.00 | 51,100.00 | 51,900.00 | 50,949.45 | 705,729 |
| Jan 26, 2024 | 48,500.00 | 52,500.00 | 48,500.00 | 51,600.00 | 50,654.95 | 1,378,497 |
| Jan 25, 2024 | 49,300.00 | 49,450.00 | 47,800.00 | 48,900.00 | 48,004.39 | 983,296 |
| Jan 24, 2024 | 48,450.00 | 53,400.00 | 48,450.00 | 49,850.00 | 48,937.00 | 2,394,349 |
| Jan 23, 2024 | 48,000.00 | 49,400.00 | 47,700.00 | 48,400.00 | 47,513.55 | 808,740 |
| Jan 22, 2024 | 50,800.00 | 50,800.00 | 47,100.00 | 48,700.00 | 47,808.06 | 974,135 |
| Jan 19, 2024 | 51,200.00 | 51,600.00 | 49,350.00 | 50,200.00 | 49,280.59 | 848,871 |
| Jan 18, 2024 | 50,300.00 | 52,000.00 | 50,000.00 | 50,600.00 | 49,673.26 | 595,029 |
| Jan 17, 2024 | 51,600.00 | 51,700.00 | 50,200.00 | 50,500.00 | 49,575.09 | 663,251 |
| Jan 16, 2024 | 52,500.00 | 53,200.00 | 51,600.00 | 51,600.00 | 50,654.95 | 481,589 |
| Jan 15, 2024 | 54,500.00 | 54,500.00 | 53,000.00 | 52,800.00 | 51,832.97 | 110,239 |
| Jan 12, 2024 | 54,200.00 | 55,000.00 | 52,900.00 | 54,300.00 | 53,305.50 | 606,881 |
| Jan 11, 2024 | 54,300.00 | 55,300.00 | 54,000.00 | 54,000.00 | 53,010.99 | 669,994 |
| Jan 10, 2024 | 55,400.00 | 55,800.00 | 53,700.00 | 54,000.00 | 53,010.99 | 734,616 |
| Jan 9, 2024 | 57,200.00 | 57,600.00 | 55,100.00 | 55,400.00 | 54,385.35 | 828,636 |
| Jan 8, 2024 | 58,200.00 | 58,300.00 | 56,500.00 | 56,600.00 | 55,563.37 | 749,364 |
| Jan 5, 2024 | 58,200.00 | 59,200.00 | 57,600.00 | 58,200.00 | 57,134.07 | 881,098 |
| Jan 4, 2024 | 57,600.00 | 59,400.00 | 57,500.00 | 57,700.00 | 56,643.22 | 718,451 |
| Jan 3, 2024 | 58,400.00 | 60,800.00 | 58,300.00 | 58,400.00 | 57,330.40 | 1,502,071 |
| Jan 2, 2024 | 62,300.00 | 62,400.00 | 58,800.00 | 59,200.00 | 58,115.75 | 1,641,666 |
| Dec 28, 2023 | 63,700.00 | 64,400.00 | 61,500.00 | 62,400.00 | 61,257.14 | 1,800,545 |
| Dec 27, 2023 | 56,700.00 | 68,900.00 | 56,700.00 | 62,300.00 | 61,158.97 | 10,395,130 |
| Dec 26, 2023 | 57,700.00 | 58,600.00 | 56,200.00 | 56,300.00 | 55,268.86 | 923,077 |
| Dec 22, 2023 | 60,100.00 | 61,600.00 | 58,000.00 | 58,000.00 | 56,937.73 | 1,238,277 |
| Dec 21, 2023 | 58,400.00 | 63,200.00 | 58,400.00 | 59,600.00 | 58,508.43 | 2,429,816 |
| Dec 20, 2023 | 59,600.00 | 60,300.00 | 58,900.00 | 59,200.00 | 58,115.75 | 808,955 |
| Dec 19, 2023 | 61,600.00 | 61,700.00 | 58,900.00 | 59,400.00 | 58,312.09 | 1,063,483 |
| Dec 18, 2023 | 61,000.00 | 62,200.00 | 59,600.00 | 61,200.00 | 60,079.12 | 1,887,307 |
| Dec 15, 2023 | 56,700.00 | 59,800.00 | 56,500.00 | 58,500.00 | 57,428.57 | 1,828,159 |
| Dec 14, 2023 | 56,400.00 | 57,000.00 | 55,500.00 | 56,000.00 | 54,974.36 | 893,069 |
| Dec 13, 2023 | 56,100.00 | 56,400.00 | 55,000.00 | 55,200.00 | 54,189.01 | 559,734 |
| Dec 12, 2023 | 57,200.00 | 57,400.00 | 55,900.00 | 56,800.00 | 55,759.71 | 483,474 |
| Dec 11, 2023 | 57,300.00 | 59,000.00 | 56,900.00 | 56,900.00 | 55,857.88 | 777,506 |
| Dec 8, 2023 | 56,700.00 | 58,200.00 | 56,100.00 | 56,900.00 | 55,857.88 | 1,015,693 |
| Dec 7, 2023 | 56,800.00 | 57,300.00 | 54,600.00 | 56,600.00 | 55,563.37 | 1,110,435 |
| Dec 6, 2023 | 53,400.00 | 58,300.00 | 52,800.00 | 55,600.00 | 54,581.68 | 2,320,449 |
| Dec 5, 2023 | 54,400.00 | 54,700.00 | 53,200.00 | 53,400.00 | 52,421.98 | 712,899 |
| Dec 4, 2023 | 55,700.00 | 56,300.00 | 54,200.00 | 54,900.00 | 53,894.50 | 921,067 |
| Dec 1, 2023 | 57,200.00 | 57,200.00 | 55,200.00 | 55,700.00 | 54,679.86 | 819,662 |
| Nov 30, 2023 | 57,500.00 | 58,000.00 | 56,800.00 | 57,200.00 | 56,152.38 | 1,193,775 |
| Nov 29, 2023 | 57,900.00 | 58,200.00 | 56,100.00 | 58,000.00 | 56,937.73 | 1,028,852 |
| Nov 28, 2023 | 57,300.00 | 58,600.00 | 57,000.00 | 57,600.00 | 56,545.05 | 712,435 |
| Nov 27, 2023 | 59,000.00 | 59,200.00 | 57,200.00 | 57,300.00 | 56,250.55 | 669,248 |
| Nov 24, 2023 | 58,200.00 | 59,300.00 | 57,900.00 | 58,900.00 | 57,821.25 | 654,492 |
| Nov 23, 2023 | 58,100.00 | 58,500.00 | 57,300.00 | 58,200.00 | 57,134.07 | 540,570 |
| Nov 22, 2023 | 58,400.00 | 59,200.00 | 57,800.00 | 57,900.00 | 56,839.56 | 609,676 |
| Nov 21, 2023 | 59,800.00 | 60,600.00 | 58,400.00 | 58,900.00 | 57,821.25 | 708,955 |
| Nov 20, 2023 | 58,300.00 | 59,600.00 | 57,900.00 | 59,200.00 | 58,115.75 | 671,997 |
| Nov 17, 2023 | 59,300.00 | 59,400.00 | 57,500.00 | 58,300.00 | 57,232.23 | 807,754 |
| Nov 16, 2023 | 59,700.00 | 60,700.00 | 58,700.00 | 59,700.00 | 58,606.59 | 1,001,438 |
| Nov 15, 2023 | 62,300.00 | 62,300.00 | 58,700.00 | 59,300.00 | 58,213.92 | 1,447,733 |
| Nov 14, 2023 | 58,600.00 | 60,100.00 | 58,400.00 | 59,500.00 | 58,410.26 | 1,413,540 |
| Nov 13, 2023 | 57,500.00 | 59,600.00 | 56,400.00 | 58,100.00 | 57,035.90 | 1,640,185 |
| Nov 10, 2023 | 57,400.00 | 57,700.00 | 55,600.00 | 56,400.00 | 55,367.03 | 1,459,046 |
| Nov 9, 2023 | 61,700.00 | 62,400.00 | 58,500.00 | 59,100.00 | 58,017.58 | 4,423,935 |
| Nov 8, 2023 | 57,300.00 | 60,100.00 | 56,700.00 | 56,900.00 | 55,857.88 | 1,555,422 |
| Nov 7, 2023 | 64,900.00 | 65,000.00 | 56,200.00 | 58,100.00 | 57,035.90 | 3,257,432 |
| Nov 6, 2023 | 58,800.00 | 65,400.00 | 56,800.00 | 65,200.00 | 64,005.86 | 6,589,700 |
| Nov 3, 2023 | 55,100.00 | 55,200.00 | 52,600.00 | 53,800.00 | 52,814.65 | 1,186,964 |
| Nov 2, 2023 | 53,200.00 | 54,100.00 | 52,500.00 | 53,400.00 | 52,421.98 | 1,122,131 |
| Nov 1, 2023 | 51,000.00 | 53,200.00 | 51,000.00 | 51,800.00 | 50,851.28 | 1,532,242 |
| Oct 31, 2023 | 54,100.00 | 54,100.00 | 50,000.00 | 50,100.00 | 49,182.42 | 1,646,683 |
| Oct 30, 2023 | 52,800.00 | 53,900.00 | 52,300.00 | 53,900.00 | 52,912.82 | 1,319,817 |
| Oct 27, 2023 | 53,200.00 | 54,600.00 | 52,300.00 | 53,500.00 | 52,520.15 | 2,108,976 |
| Oct 26, 2023 | 54,100.00 | 55,300.00 | 52,100.00 | 52,500.00 | 51,538.46 | 2,574,277 |
| Oct 25, 2023 | 65,200.00 | 65,200.00 | 56,200.00 | 56,300.00 | 55,268.86 | 3,292,190 |
| Oct 24, 2023 | 61,800.00 | 63,400.00 | 59,200.00 | 61,900.00 | 60,766.30 | 1,570,589 |
| Oct 23, 2023 | 61,100.00 | 62,800.00 | 60,500.00 | 61,000.00 | 59,882.79 | 1,219,378 |
| Oct 20, 2023 | 61,100.00 | 62,800.00 | 59,500.00 | 60,700.00 | 59,588.28 | 1,564,246 |
| Oct 19, 2023 | 64,100.00 | 64,500.00 | 62,400.00 | 62,800.00 | 61,649.82 | 1,131,089 |
| Oct 18, 2023 | 66,000.00 | 66,800.00 | 65,000.00 | 65,500.00 | 64,300.37 | 814,284 |
| Oct 17, 2023 | 68,100.00 | 69,000.00 | 66,000.00 | 66,100.00 | 64,889.38 | 953,451 |
| Oct 16, 2023 | 66,300.00 | 69,300.00 | 65,600.00 | 67,400.00 | 66,165.57 | 1,184,858 |
| Oct 13, 2023 | 67,900.00 | 68,600.00 | 66,600.00 | 67,400.00 | 66,165.57 | 840,713 |
| Oct 12, 2023 | 68,100.00 | 69,000.00 | 66,900.00 | 67,900.00 | 66,656.41 | 1,332,960 |
| Oct 11, 2023 | 66,500.00 | 68,400.00 | 66,200.00 | 67,500.00 | 66,263.73 | 1,277,897 |
| Oct 10, 2023 | 68,000.00 | 69,000.00 | 64,700.00 | 64,900.00 | 63,711.36 | 1,470,991 |
| Oct 6, 2023 | 66,900.00 | 69,200.00 | 66,700.00 | 67,000.00 | 65,772.89 | 919,410 |
| Oct 5, 2023 | 69,400.00 | 70,100.00 | 66,500.00 | 67,200.00 | 65,969.23 | 1,156,175 |
| Oct 4, 2023 | 70,800.00 | 71,000.00 | 67,500.00 | 68,000.00 | 66,754.58 | 1,383,405 |
| Sep 27, 2023 | 71,500.00 | 72,700.00 | 70,700.00 | 71,400.00 | 70,092.30 | 1,087,062 |
| Sep 26, 2023 | 72,400.00 | 74,700.00 | 72,400.00 | 72,700.00 | 71,368.50 | 1,162,932 |
| Sep 25, 2023 | 76,300.00 | 76,600.00 | 72,700.00 | 72,800.00 | 71,466.66 | 1,436,102 |
| Sep 22, 2023 | 77,800.00 | 79,300.00 | 75,700.00 | 76,700.00 | 75,295.23 | 1,480,909 |
| Sep 21, 2023 | 80,400.00 | 80,400.00 | 78,300.00 | 79,400.00 | 77,945.79 | 1,091,734 |
| Sep 20, 2023 | 79,300.00 | 82,000.00 | 78,500.00 | 81,300.00 | 79,810.99 | 1,705,946 |
| Sep 19, 2023 | 81,200.00 | 81,500.00 | 77,900.00 | 79,400.00 | 77,945.79 | 1,382,148 |
| Sep 18, 2023 | 80,400.00 | 82,000.00 | 79,200.00 | 81,200.00 | 79,712.82 | 1,767,779 |
| Sep 15, 2023 | 77,700.00 | 81,600.00 | 76,900.00 | 79,600.00 | 78,142.13 | 3,133,225 |
| Sep 14, 2023 | 75,100.00 | 79,000.00 | 75,100.00 | 77,000.00 | 75,589.74 | 2,600,891 |
| Sep 13, 2023 | 75,900.00 | 77,900.00 | 73,600.00 | 73,800.00 | 72,448.35 | 1,915,556 |
| Sep 12, 2023 | 80,100.00 | 81,900.00 | 76,200.00 | 76,500.00 | 75,098.90 | 2,760,812 |
| Sep 11, 2023 | 80,400.00 | 80,800.00 | 76,800.00 | 79,000.00 | 77,553.12 | 1,852,392 |
| Sep 8, 2023 | 78,200.00 | 80,700.00 | 77,700.00 | 80,000.00 | 78,534.80 | 1,723,561 |
| Sep 7, 2023 | 79,000.00 | 81,000.00 | 78,000.00 | 78,400.00 | 76,964.10 | 2,086,171 |
| Sep 6, 2023 | 84,300.00 | 85,900.00 | 79,200.00 | 79,600.00 | 78,142.13 | 3,447,361 |
| Sep 5, 2023 | 82,400.00 | 86,300.00 | 80,600.00 | 84,300.00 | 82,756.05 | 4,425,825 |
| Sep 4, 2023 | 77,700.00 | 82,600.00 | 77,500.00 | 81,400.00 | 79,909.16 | 3,329,238 |
| Sep 1, 2023 | 79,900.00 | 81,600.00 | 76,500.00 | 78,500.00 | 77,062.27 | 3,186,476 |
| Aug 31, 2023 | 80,200.00 | 82,000.00 | 78,800.00 | 79,200.00 | 77,749.45 | 3,566,535 |
| Aug 30, 2023 | 85,600.00 | 85,600.00 | 79,800.00 | 80,200.00 | 78,731.13 | 3,549,989 |
| Aug 29, 2023 | 87,600.00 | 87,700.00 | 83,400.00 | 83,600.00 | 82,068.87 | 3,636,005 |
| Aug 28, 2023 | 80,300.00 | 87,800.00 | 79,400.00 | 87,600.00 | 85,995.60 | 7,035,510 |
| Aug 25, 2023 | 77,900.00 | 80,600.00 | 76,500.00 | 79,000.00 | 77,553.12 | 2,572,010 |
| Aug 24, 2023 | 78,400.00 | 81,400.00 | 75,300.00 | 80,300.00 | 78,829.30 | 3,686,164 |
| Aug 23, 2023 | 78,800.00 | 80,200.00 | 75,900.00 | 77,200.00 | 75,786.08 | 3,074,080 |
| Aug 22, 2023 | 82,300.00 | 83,500.00 | 78,300.00 | 79,300.00 | 77,847.62 | 3,060,983 |
| Aug 21, 2023 | 80,900.00 | 83,800.00 | 80,000.00 | 80,000.00 | 78,534.80 | 3,606,097 |
| Aug 18, 2023 | 85,400.00 | 89,500.00 | 81,300.00 | 81,500.00 | 80,007.33 | 4,662,017 |
| Aug 17, 2023 | 86,800.00 | 88,600.00 | 81,000.00 | 87,200.00 | 85,602.93 | 5,968,204 |
| Aug 16, 2023 | 88,600.00 | 89,200.00 | 85,300.00 | 86,300.00 | 84,719.41 | 3,646,855 |
| Aug 14, 2023 | 83,300.00 | 91,000.00 | 83,300.00 | 90,600.00 | 88,940.66 | 5,562,071 |
| Aug 11, 2023 | 92,700.00 | 93,500.00 | 85,200.00 | 85,200.00 | 83,639.56 | 5,353,079 |
| Aug 10, 2023 | 88,000.00 | 93,800.00 | 87,600.00 | 91,000.00 | 89,333.34 | 7,932,611 |
| Aug 9, 2023 | 88,100.00 | 91,000.00 | 85,100.00 | 89,000.00 | 87,369.96 | 7,581,723 |
| Aug 8, 2023 | 77,100.00 | 87,000.00 | 77,100.00 | 87,000.00 | 85,406.59 | 10,012,232 |
| Aug 7, 2023 | 83,000.00 | 84,300.00 | 75,600.00 | 76,400.00 | 75,000.73 | 5,051,649 |
| Aug 4, 2023 | 82,700.00 | 89,400.00 | 82,400.00 | 85,100.00 | 83,541.39 | 8,807,681 |
| Aug 3, 2023 | 87,100.00 | 87,500.00 | 78,400.00 | 82,100.00 | 80,596.34 | 6,379,468 |
| Aug 2, 2023 | 81,600.00 | 88,800.00 | 81,500.00 | 85,000.00 | 83,443.23 | 8,349,835 |
| Aug 1, 2023 | 93,900.00 | 94,400.00 | 82,600.00 | 84,100.00 | 82,559.71 | 9,503,517 |
| Jul 31, 2023 | 84,000.00 | 94,400.00 | 83,200.00 | 90,100.00 | 88,449.82 | 15,691,422 |
| Jul 28, 2023 | 64,900.00 | 80,000.00 | 62,900.00 | 80,000.00 | 78,534.80 | 17,507,414 |
| Jul 27, 2023 | 85,100.00 | 89,100.00 | 65,000.00 | 66,600.00 | 65,380.22 | 14,951,424 |
| Jul 26, 2023 | 77,000.00 | 96,700.00 | 74,400.00 | 85,100.00 | 83,541.39 | 24,618,846 |
| Jul 25, 2023 | 70,500.00 | 76,700.00 | 70,100.00 | 74,400.00 | 73,037.36 | 15,560,077 |
| Jul 24, 2023 | 51,200.00 | 66,000.00 | 51,000.00 | 66,000.00 | 64,791.21 | 11,810,517 |
| Jul 21, 2023 | 47,800.00 | 51,300.00 | 46,500.00 | 50,800.00 | 49,869.60 | 3,669,202 |
| Jul 20, 2023 | 46,000.00 | 49,100.00 | 46,000.00 | 48,800.00 | 47,906.23 | 2,490,810 |
| Jul 19, 2023 | 49,000.00 | 49,300.00 | 46,300.00 | 46,950.00 | 46,090.11 | 2,746,489 |
| Jul 18, 2023 | 48,700.00 | 49,400.00 | 47,700.00 | 48,750.00 | 47,857.14 | 2,588,623 |
| Jul 17, 2023 | 48,800.00 | 51,100.00 | 47,950.00 | 48,650.00 | 47,758.97 | 3,519,759 |
| Jul 14, 2023 | 46,350.00 | 50,400.00 | 46,050.00 | 48,450.00 | 47,562.64 | 6,353,122 |
| Jul 13, 2023 | 46,000.00 | 46,100.00 | 43,800.00 | 45,800.00 | 44,961.17 | 2,430,356 |
| Jul 12, 2023 | 44,200.00 | 46,650.00 | 43,500.00 | 45,300.00 | 44,470.33 | 3,466,437 |
| Jul 11, 2023 | 42,550.00 | 44,200.00 | 42,200.00 | 43,800.00 | 42,997.80 | 2,703,357 |
| Jul 10, 2023 | 45,100.00 | 45,150.00 | 42,200.00 | 42,500.00 | 41,721.61 | 2,923,613 |
| Jul 7, 2023 | 43,900.00 | 45,750.00 | 43,600.00 | 45,050.00 | 44,224.91 | 3,335,156 |
| Jul 6, 2023 | 46,400.00 | 46,450.00 | 43,750.00 | 43,900.00 | 43,095.97 | 3,611,006 |
| Jul 5, 2023 | 43,450.00 | 48,450.00 | 43,150.00 | 46,350.00 | 45,501.10 | 8,607,622 |
| Jul 4, 2023 | 40,950.00 | 44,200.00 | 40,700.00 | 43,100.00 | 42,310.62 | 6,546,370 |
| Jul 3, 2023 | 40,150.00 | 40,700.00 | 39,550.00 | 40,400.00 | 39,660.07 | 1,999,460 |
| Jun 30, 2023 | 38,850.00 | 39,850.00 | 38,150.00 | 39,850.00 | 39,120.15 | 1,806,695 |
| Jun 29, 2023 | 40,050.00 | 40,100.00 | 38,350.00 | 38,850.00 | 38,138.46 | 2,079,912 |
| Jun 28, 2023 | 39,350.00 | 41,400.00 | 39,100.00 | 39,700.00 | 38,972.89 | 6,342,027 |
| Jun 27, 2023 | 37,800.00 | 39,250.00 | 37,600.00 | 38,950.00 | 38,236.63 | 2,771,022 |
| Jun 26, 2023 | 37,150.00 | 38,750.00 | 37,100.00 | 37,950.00 | 37,254.95 | 1,716,788 |
| Jun 23, 2023 | 39,300.00 | 39,350.00 | 37,300.00 | 37,450.00 | 36,764.10 | 1,985,570 |
| Jun 22, 2023 | 38,700.00 | 39,700.00 | 38,300.00 | 39,200.00 | 38,482.05 | 2,262,232 |
| Jun 21, 2023 | 37,700.00 | 39,600.00 | 37,700.00 | 38,750.00 | 38,040.29 | 2,532,123 |
| Jun 20, 2023 | 38,800.00 | 39,300.00 | 37,600.00 | 38,000.00 | 37,304.03 | 2,022,996 |
| Jun 19, 2023 | 37,800.00 | 38,300.00 | 37,250.00 | 38,300.00 | 37,598.54 | 1,880,330 |
| Jun 16, 2023 | 36,700.00 | 38,050.00 | 36,500.00 | 37,800.00 | 37,107.69 | 2,995,152 |
| Jun 15, 2023 | 36,950.00 | 37,500.00 | 35,800.00 | 36,200.00 | 35,537.00 | 1,899,307 |
| Jun 14, 2023 | 36,800.00 | 38,300.00 | 36,400.00 | 36,800.00 | 36,126.01 | 4,105,890 |
| Jun 13, 2023 | 36,850.00 | 37,550.00 | 36,200.00 | 36,550.00 | 35,880.59 | 2,397,639 |
| Jun 12, 2023 | 37,100.00 | 37,650.00 | 36,400.00 | 36,650.00 | 35,978.75 | 2,591,679 |
| Jun 9, 2023 | 38,400.00 | 38,950.00 | 36,400.00 | 36,750.00 | 36,076.92 | 4,590,273 |
| Jun 8, 2023 | 33,200.00 | 39,550.00 | 32,950.00 | 38,700.00 | 37,991.21 | 14,190,858 |
| Jun 7, 2023 | 33,550.00 | 33,600.00 | 32,400.00 | 33,350.00 | 32,739.19 | 2,240,263 |
| Jun 5, 2023 | 31,950.00 | 33,450.00 | 31,600.00 | 33,000.00 | 32,395.60 | 3,636,919 |
| Jun 2, 2023 | 30,200.00 | 31,700.00 | 30,200.00 | 31,100.00 | 30,530.40 | 3,112,033 |
| Jun 1, 2023 | 29,800.00 | 30,150.00 | 29,050.00 | 29,950.00 | 29,401.46 | 1,273,560 |
| May 31, 2023 | 30,150.00 | 30,650.00 | 29,500.00 | 30,100.00 | 29,548.72 | 6,480,684 |
| May 30, 2023 | 29,050.00 | 30,800.00 | 29,050.00 | 30,150.00 | 29,597.80 | 4,889,090 |
| May 26, 2023 | 28,600.00 | 29,050.00 | 28,150.00 | 28,400.00 | 27,879.85 | 1,394,877 |
| May 25, 2023 | 29,000.00 | 29,350.00 | 28,550.00 | 29,000.00 | 28,468.87 | 1,141,084 |
| May 24, 2023 | 28,400.00 | 29,450.00 | 28,400.00 | 29,400.00 | 28,861.54 | 1,644,846 |
| May 23, 2023 | 29,900.00 | 30,200.00 | 28,600.00 | 28,700.00 | 28,174.36 | 2,962,471 |
| May 22, 2023 | 29,850.00 | 31,200.00 | 29,650.00 | 30,450.00 | 29,892.31 | 1,979,141 |
| May 19, 2023 | 31,300.00 | 31,500.00 | 29,650.00 | 29,850.00 | 29,303.30 | 2,697,937 |
| May 18, 2023 | 28,900.00 | 31,700.00 | 28,750.00 | 30,850.00 | 30,284.98 | 5,653,617 |
| May 17, 2023 | 28,450.00 | 29,050.00 | 28,000.00 | 28,800.00 | 28,272.53 | 1,579,056 |
| May 16, 2023 | 27,750.00 | 29,100.00 | 27,650.00 | 28,350.00 | 27,830.77 | 2,369,179 |
| May 15, 2023 | 27,450.00 | 29,650.00 | 27,100.00 | 27,650.00 | 27,143.59 | 3,507,527 |
| May 12, 2023 | 29,700.00 | 29,800.00 | 26,900.00 | 27,050.00 | 26,554.58 | 3,627,180 |
| May 11, 2023 | 27,700.00 | 28,700.00 | 27,650.00 | 28,400.00 | 27,879.85 | 1,755,076 |
| May 10, 2023 | 26,600.00 | 28,350.00 | 26,550.00 | 27,650.00 | 27,143.59 | 1,928,908 |
| May 9, 2023 | 27,650.00 | 27,700.00 | 26,100.00 | 26,850.00 | 26,358.24 | 1,690,137 |
| May 8, 2023 | 28,800.00 | 28,900.00 | 27,600.00 | 27,900.00 | 27,389.01 | 1,457,586 |
| May 4, 2023 | 28,300.00 | 28,400.00 | 27,500.00 | 27,950.00 | 27,438.10 | 1,409,827 |
| May 3, 2023 | 27,900.00 | 28,600.00 | 27,150.00 | 27,900.00 | 27,389.01 | 1,767,637 |
| May 2, 2023 | 27,250.00 | 28,850.00 | 27,250.00 | 28,150.00 | 27,634.43 | 2,883,293 |
| Apr 28, 2023 | 27,800.00 | 28,150.00 | 26,250.00 | 26,800.00 | 26,309.16 | 2,133,420 |
| Apr 27, 2023 | 26,750.00 | 27,500.00 | 26,450.00 | 27,400.00 | 26,898.17 | 2,308,485 |
| Apr 26, 2023 | 27,700.00 | 28,050.00 | 26,750.00 | 27,050.00 | 26,554.58 | 2,483,810 |