KOSDAQ - Delayed Quote • KRW
Tokai Carbon Korea Co., Ltd. (064760.KQ)
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 26, 2024 | 120,400.00 | 126,800.00 | 120,400.00 | 124,300.00 | 124,300.00 | 92,638 |
| Apr 25, 2024 | 120,600.00 | 123,700.00 | 118,000.00 | 118,000.00 | 118,000.00 | 81,883 |
| Apr 24, 2024 | 126,000.00 | 129,600.00 | 122,000.00 | 124,300.00 | 124,300.00 | 84,156 |
| Apr 23, 2024 | 124,000.00 | 125,500.00 | 122,100.00 | 123,600.00 | 123,600.00 | 46,321 |
| Apr 22, 2024 | 126,300.00 | 128,300.00 | 118,100.00 | 120,800.00 | 120,800.00 | 117,039 |
| Apr 19, 2024 | 134,000.00 | 134,000.00 | 121,000.00 | 129,900.00 | 129,900.00 | 107,848 |
| Apr 18, 2024 | 136,800.00 | 139,400.00 | 133,500.00 | 136,000.00 | 136,000.00 | 61,409 |
| Apr 17, 2024 | 134,500.00 | 140,600.00 | 133,500.00 | 136,500.00 | 136,500.00 | 71,630 |
| Apr 16, 2024 | 135,800.00 | 138,700.00 | 131,200.00 | 133,000.00 | 133,000.00 | 55,845 |
| Apr 15, 2024 | 129,500.00 | 141,000.00 | 127,100.00 | 137,700.00 | 137,700.00 | 132,031 |
| Apr 12, 2024 | 132,000.00 | 141,100.00 | 129,500.00 | 133,000.00 | 133,000.00 | 105,595 |
| Apr 11, 2024 | 129,700.00 | 135,500.00 | 126,200.00 | 129,900.00 | 129,900.00 | 55,348 |
| Apr 9, 2024 | 129,600.00 | 133,900.00 | 126,700.00 | 132,000.00 | 132,000.00 | 42,810 |
| Apr 8, 2024 | 133,600.00 | 134,200.00 | 128,900.00 | 129,600.00 | 129,600.00 | 44,159 |
| Apr 5, 2024 | 125,500.00 | 136,800.00 | 125,500.00 | 133,600.00 | 133,600.00 | 68,418 |
| Apr 4, 2024 | 132,300.00 | 136,200.00 | 128,100.00 | 130,400.00 | 130,400.00 | 62,833 |
| Apr 3, 2024 | 123,200.00 | 129,600.00 | 122,500.00 | 128,900.00 | 128,900.00 | 71,954 |
| Apr 2, 2024 | 136,900.00 | 139,100.00 | 124,000.00 | 126,900.00 | 126,900.00 | 93,703 |
| Apr 1, 2024 | 131,500.00 | 135,000.00 | 127,500.00 | 131,400.00 | 131,400.00 | 102,818 |
| Mar 29, 2024 | 117,600.00 | 130,100.00 | 117,200.00 | 130,100.00 | 130,100.00 | 209,072 |
| Mar 28, 2024 | 110,300.00 | 116,500.00 | 108,500.00 | 116,100.00 | 116,100.00 | 77,750 |
| Mar 27, 2024 | 105,300.00 | 113,400.00 | 105,200.00 | 110,300.00 | 110,300.00 | 68,452 |
| Mar 26, 2024 | 108,400.00 | 110,300.00 | 105,000.00 | 105,300.00 | 105,300.00 | 47,544 |
| Mar 25, 2024 | 110,700.00 | 112,100.00 | 107,700.00 | 108,300.00 | 108,300.00 | 37,505 |
| Mar 22, 2024 | 107,000.00 | 115,500.00 | 106,600.00 | 110,700.00 | 110,700.00 | 148,274 |
| Mar 21, 2024 | 104,000.00 | 106,500.00 | 102,900.00 | 106,000.00 | 106,000.00 | 78,342 |
| Mar 20, 2024 | 101,000.00 | 103,200.00 | 98,500.00 | 102,400.00 | 102,400.00 | 36,747 |
| Mar 19, 2024 | 102,500.00 | 102,500.00 | 99,600.00 | 101,000.00 | 101,000.00 | 22,361 |
| Mar 18, 2024 | 99,300.00 | 103,000.00 | 98,600.00 | 102,700.00 | 102,700.00 | 38,475 |
| Mar 15, 2024 | 98,800.00 | 99,800.00 | 98,000.00 | 99,300.00 | 99,300.00 | 15,926 |
| Mar 14, 2024 | 101,000.00 | 101,500.00 | 99,200.00 | 99,900.00 | 99,900.00 | 22,220 |
| Mar 13, 2024 | 100,500.00 | 102,500.00 | 98,500.00 | 100,300.00 | 100,300.00 | 28,621 |
| Mar 12, 2024 | 97,300.00 | 100,800.00 | 96,600.00 | 99,400.00 | 99,400.00 | 44,173 |
| Mar 11, 2024 | 99,500.00 | 99,500.00 | 95,000.00 | 96,300.00 | 96,300.00 | 43,655 |
| Mar 8, 2024 | 103,400.00 | 104,000.00 | 99,500.00 | 100,700.00 | 100,700.00 | 38,238 |
| Mar 7, 2024 | 96,400.00 | 104,800.00 | 96,000.00 | 102,900.00 | 102,900.00 | 84,311 |
| Mar 6, 2024 | 93,900.00 | 96,700.00 | 93,400.00 | 96,400.00 | 96,400.00 | 33,083 |
| Mar 5, 2024 | 97,800.00 | 98,300.00 | 94,700.00 | 94,800.00 | 94,800.00 | 24,267 |
| Mar 4, 2024 | 96,000.00 | 98,400.00 | 96,000.00 | 97,700.00 | 97,700.00 | 40,514 |
| Feb 29, 2024 | 93,300.00 | 95,300.00 | 93,100.00 | 94,700.00 | 94,700.00 | 18,862 |
| Feb 28, 2024 | 94,400.00 | 95,200.00 | 93,200.00 | 94,100.00 | 94,100.00 | 21,670 |
| Feb 27, 2024 | 97,800.00 | 97,800.00 | 93,500.00 | 94,400.00 | 94,400.00 | 30,944 |
| Feb 26, 2024 | 97,100.00 | 99,000.00 | 96,100.00 | 96,900.00 | 96,900.00 | 13,117 |
| Feb 23, 2024 | 100,500.00 | 100,600.00 | 97,000.00 | 97,100.00 | 97,100.00 | 25,185 |
| Feb 22, 2024 | 100,000.00 | 101,100.00 | 98,400.00 | 98,600.00 | 98,600.00 | 23,507 |
| Feb 21, 2024 | 96,300.00 | 100,300.00 | 96,300.00 | 99,200.00 | 99,200.00 | 40,227 |
| Feb 20, 2024 | 96,600.00 | 97,400.00 | 95,300.00 | 97,000.00 | 97,000.00 | 17,114 |
| Feb 19, 2024 | 96,400.00 | 97,800.00 | 95,600.00 | 96,600.00 | 96,600.00 | 20,101 |
| Feb 16, 2024 | 96,700.00 | 97,400.00 | 95,500.00 | 96,200.00 | 96,200.00 | 19,076 |
| Feb 15, 2024 | 96,600.00 | 97,600.00 | 95,200.00 | 96,000.00 | 96,000.00 | 19,591 |
| Feb 14, 2024 | 96,900.00 | 97,000.00 | 94,200.00 | 95,700.00 | 95,700.00 | 60,810 |
| Feb 13, 2024 | 98,400.00 | 99,700.00 | 97,200.00 | 97,200.00 | 97,200.00 | 41,515 |
| Feb 8, 2024 | 99,300.00 | 100,400.00 | 98,200.00 | 98,300.00 | 98,300.00 | 17,690 |
| Feb 7, 2024 | 100,700.00 | 101,400.00 | 98,000.00 | 99,000.00 | 99,000.00 | 23,006 |
| Feb 6, 2024 | 97,600.00 | 100,800.00 | 96,300.00 | 99,700.00 | 99,700.00 | 29,750 |
| Feb 5, 2024 | 99,700.00 | 101,100.00 | 95,500.00 | 98,600.00 | 98,600.00 | 48,393 |
| Feb 2, 2024 | 101,500.00 | 101,900.00 | 99,400.00 | 100,100.00 | 100,100.00 | 44,086 |
| Feb 1, 2024 | 106,700.00 | 108,900.00 | 99,000.00 | 100,400.00 | 100,400.00 | 65,711 |
| Jan 31, 2024 | 109,900.00 | 109,900.00 | 104,900.00 | 105,700.00 | 105,700.00 | 23,619 |
| Jan 30, 2024 | 110,300.00 | 110,300.00 | 107,300.00 | 108,300.00 | 108,300.00 | 31,928 |
| Jan 29, 2024 | 109,800.00 | 110,300.00 | 108,000.00 | 109,200.00 | 109,200.00 | 23,048 |
| Jan 26, 2024 | 105,000.00 | 109,400.00 | 105,000.00 | 109,000.00 | 109,000.00 | 29,881 |
| Jan 25, 2024 | 109,900.00 | 109,900.00 | 106,700.00 | 107,400.00 | 107,400.00 | 14,289 |
| Jan 24, 2024 | 107,900.00 | 108,800.00 | 105,200.00 | 107,200.00 | 107,200.00 | 15,859 |
| Jan 23, 2024 | 109,900.00 | 109,900.00 | 103,900.00 | 107,600.00 | 107,600.00 | 27,710 |
| Jan 22, 2024 | 111,700.00 | 112,300.00 | 108,300.00 | 109,000.00 | 109,000.00 | 27,026 |
| Jan 19, 2024 | 106,500.00 | 109,500.00 | 106,200.00 | 109,400.00 | 109,400.00 | 27,348 |
| Jan 17, 2024 | 107,600.00 | 109,500.00 | 105,000.00 | 106,100.00 | 106,100.00 | 17,734 |
| Jan 16, 2024 | 108,900.00 | 109,900.00 | 106,000.00 | 106,600.00 | 106,600.00 | 20,797 |
| Jan 15, 2024 | 108,600.00 | 109,900.00 | 107,100.00 | 108,900.00 | 108,900.00 | 10,980 |
| Jan 12, 2024 | 111,100.00 | 111,200.00 | 107,700.00 | 108,600.00 | 108,600.00 | 21,432 |
| Jan 11, 2024 | 112,300.00 | 112,300.00 | 110,000.00 | 110,300.00 | 110,300.00 | 12,865 |
| Jan 10, 2024 | 113,900.00 | 113,900.00 | 107,100.00 | 111,300.00 | 111,300.00 | 52,188 |
| Jan 9, 2024 | 116,500.00 | 117,400.00 | 107,500.00 | 113,700.00 | 113,700.00 | 28,100 |
| Jan 8, 2024 | 114,000.00 | 115,900.00 | 113,100.00 | 115,400.00 | 115,400.00 | 18,294 |
| Jan 5, 2024 | 113,900.00 | 114,500.00 | 112,500.00 | 113,900.00 | 113,900.00 | 17,118 |
| Jan 4, 2024 | 115,100.00 | 115,300.00 | 112,700.00 | 113,900.00 | 113,900.00 | 21,522 |
| Jan 3, 2024 | 114,500.00 | 115,600.00 | 112,600.00 | 115,600.00 | 115,600.00 | 39,502 |
| Jan 2, 2024 | 110,200.00 | 118,600.00 | 110,000.00 | 117,300.00 | 117,300.00 | 55,213 |
| Dec 28, 2023 | 110,300.00 | 111,400.00 | 109,200.00 | 111,300.00 | 111,300.00 | 17,738 |
| Dec 27, 2023 | 1,700.00 Dividend | |||||
| Dec 27, 2023 | 109,300.00 | 112,700.00 | 109,200.00 | 111,400.00 | 111,400.00 | 27,861 |
| Dec 26, 2023 | 111,900.00 | 112,100.00 | 109,500.00 | 110,500.00 | 108,800.00 | 23,647 |
| Dec 22, 2023 | 113,000.00 | 114,700.00 | 110,800.00 | 111,900.00 | 110,178.46 | 21,284 |
| Dec 21, 2023 | 110,700.00 | 112,600.00 | 108,900.00 | 111,400.00 | 109,686.16 | 30,974 |
| Dec 20, 2023 | 112,700.00 | 113,400.00 | 110,200.00 | 110,900.00 | 109,193.84 | 42,221 |
| Dec 19, 2023 | 113,000.00 | 115,000.00 | 111,300.00 | 112,600.00 | 110,867.70 | 37,852 |
| Dec 18, 2023 | 109,400.00 | 115,200.00 | 108,400.00 | 114,800.00 | 113,033.84 | 59,929 |
| Dec 15, 2023 | 114,500.00 | 115,300.00 | 107,200.00 | 109,400.00 | 107,716.92 | 92,987 |
| Dec 14, 2023 | 114,400.00 | 115,500.00 | 111,500.00 | 113,500.00 | 111,753.84 | 60,285 |
| Dec 13, 2023 | 107,600.00 | 112,000.00 | 106,500.00 | 111,200.00 | 109,489.23 | 58,412 |
| Dec 12, 2023 | 110,100.00 | 111,700.00 | 105,900.00 | 107,500.00 | 105,846.16 | 48,024 |
| Dec 11, 2023 | 107,000.00 | 110,200.00 | 105,000.00 | 110,100.00 | 108,406.16 | 48,741 |
| Dec 8, 2023 | 102,400.00 | 107,200.00 | 101,300.00 | 106,600.00 | 104,960.00 | 76,345 |
| Dec 7, 2023 | 102,300.00 | 102,300.00 | 99,700.00 | 100,700.00 | 99,150.77 | 23,890 |
| Dec 6, 2023 | 98,700.00 | 102,900.00 | 96,800.00 | 102,600.00 | 101,021.54 | 63,708 |
| Dec 5, 2023 | 99,000.00 | 99,800.00 | 96,300.00 | 98,700.00 | 97,181.54 | 25,882 |
| Dec 4, 2023 | 102,000.00 | 103,300.00 | 98,300.00 | 99,000.00 | 97,476.92 | 26,567 |
| Dec 1, 2023 | 97,700.00 | 101,800.00 | 96,500.00 | 101,500.00 | 99,938.46 | 57,813 |
| Nov 30, 2023 | 99,400.00 | 99,900.00 | 97,000.00 | 99,000.00 | 97,476.92 | 19,614 |
| Nov 29, 2023 | 97,500.00 | 99,700.00 | 95,300.00 | 99,700.00 | 98,166.16 | 32,719 |
| Nov 28, 2023 | 98,800.00 | 100,500.00 | 96,600.00 | 97,600.00 | 96,098.46 | 44,276 |
| Nov 27, 2023 | 98,700.00 | 99,400.00 | 97,000.00 | 98,700.00 | 97,181.54 | 29,548 |
| Nov 24, 2023 | 99,500.00 | 102,500.00 | 97,000.00 | 99,000.00 | 97,476.92 | 37,313 |
| Nov 23, 2023 | 99,300.00 | 101,300.00 | 98,400.00 | 99,400.00 | 97,870.77 | 73,805 |
| Nov 22, 2023 | 96,000.00 | 97,100.00 | 95,200.00 | 96,500.00 | 95,015.38 | 29,582 |
| Nov 21, 2023 | 94,800.00 | 97,200.00 | 94,700.00 | 96,000.00 | 94,523.08 | 26,974 |
| Nov 20, 2023 | 95,000.00 | 96,200.00 | 93,800.00 | 94,800.00 | 93,341.54 | 23,659 |
| Nov 17, 2023 | 95,100.00 | 97,900.00 | 94,200.00 | 95,900.00 | 94,424.62 | 44,722 |
| Nov 16, 2023 | 90,500.00 | 95,800.00 | 88,500.00 | 95,000.00 | 93,538.46 | 76,038 |
| Nov 15, 2023 | 83,700.00 | 91,700.00 | 83,700.00 | 89,900.00 | 88,516.92 | 97,571 |
| Nov 14, 2023 | 82,400.00 | 83,000.00 | 81,600.00 | 82,800.00 | 81,526.16 | 37,793 |
| Nov 13, 2023 | 83,200.00 | 83,400.00 | 80,500.00 | 81,800.00 | 80,541.54 | 39,659 |
| Nov 10, 2023 | 82,500.00 | 82,800.00 | 81,200.00 | 82,400.00 | 81,132.30 | 27,284 |
| Nov 9, 2023 | 83,900.00 | 84,300.00 | 82,400.00 | 82,600.00 | 81,329.23 | 31,950 |
| Nov 8, 2023 | 85,600.00 | 86,200.00 | 83,200.00 | 83,800.00 | 82,510.77 | 44,180 |
| Nov 7, 2023 | 85,500.00 | 86,000.00 | 84,400.00 | 84,500.00 | 83,200.00 | 76,082 |
| Nov 6, 2023 | 86,700.00 | 86,700.00 | 84,200.00 | 85,000.00 | 83,692.30 | 102,499 |
| Nov 3, 2023 | 85,400.00 | 85,900.00 | 83,600.00 | 84,700.00 | 83,396.92 | 40,853 |
| Nov 2, 2023 | 84,500.00 | 85,900.00 | 84,400.00 | 85,000.00 | 83,692.30 | 72,400 |
| Nov 1, 2023 | 83,000.00 | 84,200.00 | 81,200.00 | 82,800.00 | 81,526.16 | 26,095 |
| Oct 31, 2023 | 85,600.00 | 85,800.00 | 82,200.00 | 82,900.00 | 81,624.62 | 25,739 |
| Oct 30, 2023 | 85,800.00 | 86,200.00 | 84,400.00 | 85,800.00 | 84,480.00 | 15,272 |
| Oct 27, 2023 | 85,100.00 | 86,400.00 | 83,500.00 | 85,000.00 | 83,692.30 | 31,379 |
| Oct 26, 2023 | 85,100.00 | 85,100.00 | 82,000.00 | 84,200.00 | 82,904.62 | 41,773 |
| Oct 25, 2023 | 87,400.00 | 87,400.00 | 83,500.00 | 84,300.00 | 83,003.08 | 37,838 |
| Oct 24, 2023 | 87,500.00 | 87,700.00 | 85,700.00 | 87,400.00 | 86,055.38 | 32,539 |
| Oct 23, 2023 | 83,000.00 | 87,500.00 | 83,000.00 | 86,000.00 | 84,676.92 | 36,381 |
| Oct 20, 2023 | 84,400.00 | 85,300.00 | 81,100.00 | 83,500.00 | 82,215.38 | 47,280 |
| Oct 19, 2023 | 88,500.00 | 88,500.00 | 85,100.00 | 85,400.00 | 84,086.16 | 47,937 |
| Oct 18, 2023 | 91,000.00 | 91,300.00 | 89,500.00 | 89,700.00 | 88,320.00 | 32,393 |
| Oct 17, 2023 | 91,100.00 | 92,600.00 | 90,300.00 | 91,800.00 | 90,387.70 | 30,583 |
| Oct 16, 2023 | 91,700.00 | 91,800.00 | 89,100.00 | 91,100.00 | 89,698.46 | 36,338 |
| Oct 13, 2023 | 94,500.00 | 95,800.00 | 89,900.00 | 91,900.00 | 90,486.16 | 169,099 |
| Oct 12, 2023 | 94,100.00 | 95,300.00 | 93,200.00 | 95,200.00 | 93,735.38 | 30,870 |
| Oct 11, 2023 | 95,600.00 | 96,900.00 | 92,900.00 | 93,600.00 | 92,160.00 | 48,039 |
| Oct 10, 2023 | 97,500.00 | 98,300.00 | 95,000.00 | 95,000.00 | 93,538.46 | 29,344 |
| Oct 6, 2023 | 98,100.00 | 98,100.00 | 95,000.00 | 96,600.00 | 95,113.84 | 16,453 |
| Oct 5, 2023 | 92,500.00 | 97,500.00 | 92,200.00 | 96,100.00 | 94,621.54 | 45,392 |
| Oct 4, 2023 | 93,900.00 | 93,900.00 | 91,300.00 | 91,800.00 | 90,387.70 | 34,257 |
| Sep 27, 2023 | 94,600.00 | 94,700.00 | 91,800.00 | 94,700.00 | 93,243.08 | 32,266 |
| Sep 26, 2023 | 94,900.00 | 95,000.00 | 92,600.00 | 94,700.00 | 93,243.08 | 12,905 |
| Sep 25, 2023 | 94,000.00 | 94,400.00 | 93,400.00 | 94,000.00 | 92,553.84 | 16,747 |
| Sep 22, 2023 | 93,800.00 | 94,600.00 | 93,000.00 | 94,600.00 | 93,144.62 | 19,854 |
| Sep 21, 2023 | 95,400.00 | 95,400.00 | 93,000.00 | 94,000.00 | 92,553.84 | 28,708 |
| Sep 20, 2023 | 95,900.00 | 95,900.00 | 94,100.00 | 95,600.00 | 94,129.23 | 19,439 |
| Sep 19, 2023 | 96,100.00 | 96,400.00 | 94,300.00 | 95,600.00 | 94,129.23 | 23,820 |
| Sep 18, 2023 | 97,000.00 | 97,900.00 | 93,700.00 | 96,800.00 | 95,310.77 | 44,453 |
| Sep 15, 2023 | 96,600.00 | 103,900.00 | 96,600.00 | 98,400.00 | 96,886.16 | 117,924 |
| Sep 14, 2023 | 94,300.00 | 95,700.00 | 93,000.00 | 94,500.00 | 93,046.16 | 68,702 |
| Sep 13, 2023 | 92,700.00 | 95,400.00 | 91,900.00 | 93,200.00 | 91,766.16 | 34,014 |
| Sep 12, 2023 | 92,800.00 | 93,500.00 | 91,000.00 | 93,000.00 | 91,569.23 | 29,698 |
| Sep 11, 2023 | 95,700.00 | 95,700.00 | 91,400.00 | 92,100.00 | 90,683.08 | 26,034 |
| Sep 8, 2023 | 96,200.00 | 96,300.00 | 93,500.00 | 95,700.00 | 94,227.70 | 25,341 |
| Sep 7, 2023 | 96,300.00 | 96,300.00 | 94,800.00 | 95,500.00 | 94,030.77 | 19,544 |
| Sep 6, 2023 | 96,300.00 | 97,100.00 | 95,100.00 | 96,800.00 | 95,310.77 | 23,052 |
| Sep 5, 2023 | 97,600.00 | 97,600.00 | 95,500.00 | 96,300.00 | 94,818.46 | 21,030 |
| Sep 4, 2023 | 97,300.00 | 97,400.00 | 96,000.00 | 97,400.00 | 95,901.54 | 24,777 |
| Sep 1, 2023 | 91,500.00 | 97,200.00 | 90,800.00 | 97,000.00 | 95,507.70 | 64,784 |
| Aug 31, 2023 | 92,200.00 | 92,200.00 | 90,700.00 | 91,800.00 | 90,387.70 | 25,202 |
| Aug 30, 2023 | 92,500.00 | 93,200.00 | 91,500.00 | 92,000.00 | 90,584.62 | 18,912 |
| Aug 29, 2023 | 91,400.00 | 92,200.00 | 90,600.00 | 92,100.00 | 90,683.08 | 23,403 |
| Aug 28, 2023 | 92,800.00 | 92,800.00 | 89,700.00 | 90,700.00 | 89,304.62 | 20,523 |
| Aug 25, 2023 | 90,900.00 | 91,900.00 | 89,300.00 | 91,700.00 | 90,289.23 | 22,755 |
| Aug 24, 2023 | 91,300.00 | 92,500.00 | 90,300.00 | 91,900.00 | 90,486.16 | 35,155 |
| Aug 23, 2023 | 89,800.00 | 90,700.00 | 88,700.00 | 90,100.00 | 88,713.84 | 31,021 |
| Aug 22, 2023 | 94,900.00 | 95,300.00 | 90,000.00 | 90,300.00 | 88,910.77 | 60,977 |
| Aug 21, 2023 | 98,000.00 | 98,000.00 | 94,200.00 | 95,000.00 | 93,538.46 | 26,504 |
| Aug 18, 2023 | 96,400.00 | 96,900.00 | 93,800.00 | 96,200.00 | 94,720.00 | 35,767 |
| Aug 17, 2023 | 97,300.00 | 98,700.00 | 96,100.00 | 97,900.00 | 96,393.84 | 40,137 |
| Aug 16, 2023 | 96,300.00 | 97,500.00 | 95,100.00 | 97,300.00 | 95,803.08 | 27,443 |
| Aug 14, 2023 | 97,200.00 | 97,200.00 | 95,000.00 | 96,300.00 | 94,818.46 | 15,487 |
| Aug 11, 2023 | 97,500.00 | 99,000.00 | 96,300.00 | 96,400.00 | 94,916.92 | 21,201 |
| Aug 10, 2023 | 96,500.00 | 99,000.00 | 95,300.00 | 98,700.00 | 97,181.54 | 34,037 |
| Aug 9, 2023 | 97,100.00 | 97,600.00 | 95,100.00 | 97,100.00 | 95,606.16 | 19,967 |
| Aug 8, 2023 | 97,700.00 | 98,500.00 | 95,500.00 | 96,700.00 | 95,212.30 | 19,120 |
| Aug 7, 2023 | 97,800.00 | 97,900.00 | 95,600.00 | 96,600.00 | 95,113.84 | 18,551 |
| Aug 4, 2023 | 98,300.00 | 98,900.00 | 96,800.00 | 97,800.00 | 96,295.38 | 19,462 |
| Aug 3, 2023 | 96,600.00 | 98,100.00 | 95,600.00 | 98,000.00 | 96,492.30 | 29,982 |
| Aug 2, 2023 | 98,600.00 | 99,600.00 | 96,600.00 | 97,600.00 | 96,098.46 | 35,432 |
| Aug 1, 2023 | 98,500.00 | 100,400.00 | 97,700.00 | 100,000.00 | 98,461.54 | 35,782 |
| Jul 31, 2023 | 99,000.00 | 99,600.00 | 97,100.00 | 99,100.00 | 97,575.38 | 43,286 |
| Jul 28, 2023 | 99,000.00 | 99,000.00 | 96,100.00 | 97,800.00 | 96,295.38 | 41,832 |
| Jul 27, 2023 | 94,000.00 | 98,000.00 | 93,000.00 | 98,000.00 | 96,492.30 | 59,087 |
| Jul 26, 2023 | 95,700.00 | 95,700.00 | 91,500.00 | 93,400.00 | 91,963.08 | 87,784 |
| Jul 25, 2023 | 97,200.00 | 98,700.00 | 95,100.00 | 95,600.00 | 94,129.23 | 55,046 |
| Jul 24, 2023 | 99,300.00 | 99,300.00 | 96,100.00 | 97,200.00 | 95,704.62 | 69,586 |
| Jul 21, 2023 | 100,400.00 | 100,400.00 | 97,100.00 | 100,000.00 | 98,461.54 | 60,285 |
| Jul 20, 2023 | 102,300.00 | 102,400.00 | 99,800.00 | 102,000.00 | 100,430.77 | 48,828 |
| Jul 19, 2023 | 103,500.00 | 103,600.00 | 100,800.00 | 102,400.00 | 100,824.62 | 43,477 |
| Jul 18, 2023 | 105,900.00 | 105,900.00 | 101,700.00 | 103,500.00 | 101,907.70 | 53,162 |
| Jul 17, 2023 | 102,600.00 | 106,200.00 | 101,900.00 | 104,800.00 | 103,187.70 | 34,524 |
| Jul 14, 2023 | 105,500.00 | 106,100.00 | 102,600.00 | 104,000.00 | 102,400.00 | 52,491 |
| Jul 13, 2023 | 104,100.00 | 107,000.00 | 103,500.00 | 104,000.00 | 102,400.00 | 31,680 |
| Jul 12, 2023 | 101,300.00 | 103,900.00 | 101,200.00 | 103,300.00 | 101,710.77 | 23,978 |
| Jul 10, 2023 | 100,200.00 | 102,600.00 | 99,500.00 | 99,800.00 | 98,264.62 | 40,093 |
| Jul 7, 2023 | 105,600.00 | 106,400.00 | 101,700.00 | 101,700.00 | 100,135.38 | 58,759 |
| Jul 6, 2023 | 112,200.00 | 112,200.00 | 106,000.00 | 106,800.00 | 105,156.92 | 54,309 |
| Jul 5, 2023 | 110,900.00 | 114,800.00 | 109,700.00 | 113,400.00 | 111,655.38 | 44,026 |
| Jul 4, 2023 | 112,700.00 | 112,700.00 | 110,000.00 | 111,900.00 | 110,178.46 | 40,542 |
| Jul 3, 2023 | 115,200.00 | 118,800.00 | 113,200.00 | 113,600.00 | 111,852.30 | 53,904 |
| Jun 30, 2023 | 115,000.00 | 115,700.00 | 112,400.00 | 115,100.00 | 113,329.23 | 45,568 |
| Jun 29, 2023 | 110,800.00 | 114,500.00 | 110,700.00 | 114,400.00 | 112,640.00 | 74,163 |
| Jun 28, 2023 | 110,500.00 | 111,100.00 | 108,300.00 | 109,600.00 | 107,913.84 | 39,336 |
| Jun 27, 2023 | 111,300.00 | 111,300.00 | 108,800.00 | 109,700.00 | 108,012.30 | 29,709 |
| Jun 26, 2023 | 109,900.00 | 112,800.00 | 107,300.00 | 111,900.00 | 110,178.46 | 50,464 |
| Jun 23, 2023 | 110,100.00 | 113,000.00 | 107,100.00 | 109,400.00 | 107,716.92 | 59,883 |
| Jun 22, 2023 | 105,100.00 | 109,400.00 | 104,000.00 | 109,100.00 | 107,421.54 | 45,352 |
| Jun 21, 2023 | 107,300.00 | 108,400.00 | 103,500.00 | 105,200.00 | 103,581.54 | 31,831 |
| Jun 20, 2023 | 108,000.00 | 108,300.00 | 105,400.00 | 107,300.00 | 105,649.23 | 21,503 |
| Jun 19, 2023 | 105,400.00 | 108,800.00 | 105,000.00 | 108,000.00 | 106,338.46 | 36,021 |
| Jun 16, 2023 | 108,100.00 | 108,100.00 | 105,200.00 | 105,200.00 | 103,581.54 | 26,155 |
| Jun 15, 2023 | 106,300.00 | 108,200.00 | 105,400.00 | 107,600.00 | 105,944.62 | 35,408 |
| Jun 14, 2023 | 109,000.00 | 109,000.00 | 104,600.00 | 106,200.00 | 104,566.16 | 43,082 |
| Jun 13, 2023 | 108,100.00 | 109,800.00 | 108,100.00 | 109,300.00 | 107,618.46 | 51,512 |
| Jun 12, 2023 | 107,100.00 | 108,500.00 | 105,700.00 | 107,900.00 | 106,240.00 | 43,528 |
| Jun 9, 2023 | 101,700.00 | 107,100.00 | 100,300.00 | 107,100.00 | 105,452.30 | 63,946 |
| Jun 8, 2023 | 101,700.00 | 102,000.00 | 100,100.00 | 101,400.00 | 99,840.00 | 61,546 |
| Jun 7, 2023 | 103,100.00 | 104,200.00 | 101,400.00 | 101,600.00 | 100,036.92 | 42,439 |
| Jun 5, 2023 | 105,100.00 | 105,200.00 | 102,700.00 | 103,300.00 | 101,710.77 | 33,656 |
| Jun 2, 2023 | 105,900.00 | 106,600.00 | 103,900.00 | 105,300.00 | 103,680.00 | 48,161 |
| Jun 1, 2023 | 105,700.00 | 106,000.00 | 103,600.00 | 105,500.00 | 103,876.92 | 29,383 |
| May 31, 2023 | 105,200.00 | 106,500.00 | 103,800.00 | 105,700.00 | 104,073.84 | 59,601 |
| May 30, 2023 | 105,000.00 | 106,000.00 | 103,500.00 | 105,200.00 | 103,581.54 | 47,738 |
| May 26, 2023 | 104,500.00 | 105,000.00 | 102,000.00 | 102,900.00 | 101,316.92 | 49,680 |
| May 25, 2023 | 104,000.00 | 105,400.00 | 103,000.00 | 103,400.00 | 101,809.23 | 40,886 |
| May 24, 2023 | 104,100.00 | 104,100.00 | 101,800.00 | 102,500.00 | 100,923.08 | 32,306 |
| May 23, 2023 | 104,400.00 | 104,600.00 | 102,200.00 | 104,600.00 | 102,990.77 | 34,620 |
| May 22, 2023 | 103,700.00 | 105,300.00 | 102,000.00 | 104,500.00 | 102,892.30 | 47,386 |
| May 19, 2023 | 100,100.00 | 103,000.00 | 100,000.00 | 103,000.00 | 101,415.38 | 78,381 |
| May 18, 2023 | 98,900.00 | 99,500.00 | 98,000.00 | 99,500.00 | 97,969.23 | 24,687 |
| May 17, 2023 | 97,900.00 | 99,000.00 | 96,400.00 | 98,700.00 | 97,181.54 | 28,361 |
| May 16, 2023 | 97,500.00 | 98,700.00 | 96,200.00 | 97,100.00 | 95,606.16 | 29,312 |
| May 15, 2023 | 96,400.00 | 96,900.00 | 94,900.00 | 96,500.00 | 95,015.38 | 20,077 |
| May 12, 2023 | 96,400.00 | 98,000.00 | 95,200.00 | 97,400.00 | 95,901.54 | 29,155 |
| May 11, 2023 | 95,700.00 | 98,200.00 | 95,700.00 | 97,000.00 | 95,507.70 | 38,163 |
| May 10, 2023 | 96,500.00 | 96,600.00 | 94,300.00 | 95,100.00 | 93,636.92 | 16,726 |
| May 9, 2023 | 96,000.00 | 96,800.00 | 94,300.00 | 96,100.00 | 94,621.54 | 25,100 |
| May 8, 2023 | 96,400.00 | 97,400.00 | 96,000.00 | 97,000.00 | 95,507.70 | 24,608 |
| May 4, 2023 | 95,600.00 | 96,900.00 | 95,400.00 | 95,900.00 | 94,424.62 | 14,911 |
| May 3, 2023 | 96,500.00 | 96,700.00 | 95,000.00 | 96,700.00 | 95,212.30 | 44,284 |
| May 2, 2023 | 99,100.00 | 99,300.00 | 96,500.00 | 98,200.00 | 96,689.23 | 27,812 |
| Apr 28, 2023 | 101,300.00 | 101,300.00 | 98,400.00 | 99,600.00 | 98,067.70 | 35,541 |
| Apr 27, 2023 | 100,600.00 | 101,300.00 | 98,000.00 | 101,300.00 | 99,741.54 | 61,824 |
| Apr 26, 2023 | 92,300.00 | 100,800.00 | 92,300.00 | 100,600.00 | 99,052.30 | 99,816 |