KOSDAQ - Delayed Quote • KRW
CHEMTRONICS.CO.,Ltd. (089010.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 19, 2024 | 26,800.00 | 26,950.00 | 24,150.00 | 24,950.00 | 24,950.00 | 898,549 |
| Apr 18, 2024 | 25,800.00 | 26,650.00 | 25,500.00 | 26,650.00 | 26,650.00 | 683,817 |
| Apr 17, 2024 | 25,950.00 | 27,000.00 | 25,350.00 | 26,300.00 | 26,300.00 | 1,318,046 |
| Apr 16, 2024 | 27,900.00 | 28,150.00 | 24,950.00 | 25,450.00 | 25,450.00 | 1,608,667 |
| Apr 15, 2024 | 27,700.00 | 28,150.00 | 26,700.00 | 27,700.00 | 27,700.00 | 975,769 |
| Apr 12, 2024 | 29,300.00 | 29,800.00 | 27,650.00 | 28,200.00 | 28,200.00 | 2,887,640 |
| Apr 11, 2024 | 25,200.00 | 28,650.00 | 24,300.00 | 28,500.00 | 28,500.00 | 3,369,896 |
| Apr 9, 2024 | 26,250.00 | 28,350.00 | 25,650.00 | 25,800.00 | 25,800.00 | 2,005,425 |
| Apr 8, 2024 | 28,600.00 | 31,400.00 | 26,800.00 | 27,200.00 | 27,200.00 | 8,814,519 |
| Apr 5, 2024 | 26,950.00 | 28,100.00 | 25,450.00 | 26,150.00 | 26,150.00 | 2,588,473 |
| Apr 4, 2024 | 22,800.00 | 28,450.00 | 22,500.00 | 28,050.00 | 28,050.00 | 6,801,531 |
| Apr 3, 2024 | 22,500.00 | 23,050.00 | 22,050.00 | 22,500.00 | 22,500.00 | 255,562 |
| Apr 2, 2024 | 23,550.00 | 23,900.00 | 22,650.00 | 22,850.00 | 22,850.00 | 182,155 |
| Apr 1, 2024 | 24,000.00 | 24,200.00 | 23,600.00 | 23,600.00 | 23,600.00 | 115,516 |
| Mar 29, 2024 | 24,000.00 | 24,150.00 | 23,300.00 | 23,650.00 | 23,650.00 | 175,377 |
| Mar 28, 2024 | 23,900.00 | 24,100.00 | 23,400.00 | 23,950.00 | 23,950.00 | 151,417 |
| Mar 27, 2024 | 24,100.00 | 24,200.00 | 23,250.00 | 23,900.00 | 23,900.00 | 140,999 |
| Mar 26, 2024 | 23,950.00 | 24,450.00 | 23,650.00 | 24,000.00 | 24,000.00 | 150,049 |
| Mar 25, 2024 | 23,600.00 | 24,300.00 | 23,350.00 | 24,150.00 | 24,150.00 | 136,140 |
| Mar 22, 2024 | 23,750.00 | 24,050.00 | 23,300.00 | 23,600.00 | 23,600.00 | 107,562 |
| Mar 21, 2024 | 23,100.00 | 24,250.00 | 23,100.00 | 23,550.00 | 23,550.00 | 249,917 |
| Mar 20, 2024 | 23,400.00 | 23,450.00 | 22,800.00 | 22,900.00 | 22,900.00 | 81,395 |
| Mar 19, 2024 | 23,350.00 | 23,500.00 | 22,900.00 | 23,350.00 | 23,350.00 | 65,437 |
| Mar 18, 2024 | 22,750.00 | 23,600.00 | 22,700.00 | 23,400.00 | 23,400.00 | 112,523 |
| Mar 15, 2024 | 22,650.00 | 23,650.00 | 22,500.00 | 22,650.00 | 22,650.00 | 138,260 |
| Mar 14, 2024 | 23,150.00 | 23,350.00 | 22,500.00 | 22,650.00 | 22,650.00 | 193,932 |
| Mar 13, 2024 | 25,000.00 | 26,250.00 | 23,050.00 | 23,050.00 | 23,050.00 | 1,169,112 |
| Mar 12, 2024 | 23,300.00 | 24,150.00 | 22,900.00 | 23,950.00 | 23,950.00 | 258,616 |
| Mar 11, 2024 | 23,450.00 | 23,450.00 | 22,500.00 | 23,300.00 | 23,300.00 | 133,338 |
| Mar 8, 2024 | 21,950.00 | 23,750.00 | 21,950.00 | 23,500.00 | 23,500.00 | 241,684 |
| Mar 7, 2024 | 22,650.00 | 22,900.00 | 21,800.00 | 21,850.00 | 21,850.00 | 85,640 |
| Mar 6, 2024 | 21,650.00 | 22,700.00 | 21,650.00 | 22,650.00 | 22,650.00 | 60,678 |
| Mar 5, 2024 | 22,500.00 | 22,650.00 | 21,650.00 | 21,850.00 | 21,850.00 | 85,620 |
| Mar 4, 2024 | 22,100.00 | 22,800.00 | 22,100.00 | 22,650.00 | 22,650.00 | 81,925 |
| Feb 29, 2024 | 22,300.00 | 22,400.00 | 22,050.00 | 22,050.00 | 22,050.00 | 60,933 |
| Feb 28, 2024 | 22,650.00 | 23,050.00 | 22,400.00 | 22,500.00 | 22,500.00 | 78,021 |
| Feb 27, 2024 | 23,400.00 | 23,400.00 | 22,650.00 | 22,800.00 | 22,800.00 | 79,993 |
| Feb 26, 2024 | 23,700.00 | 24,250.00 | 23,400.00 | 23,400.00 | 23,400.00 | 85,619 |
| Feb 23, 2024 | 23,800.00 | 24,000.00 | 23,250.00 | 23,650.00 | 23,650.00 | 102,557 |
| Feb 22, 2024 | 23,800.00 | 24,200.00 | 23,400.00 | 23,750.00 | 23,750.00 | 147,880 |
| Feb 21, 2024 | 22,250.00 | 24,250.00 | 22,250.00 | 24,000.00 | 24,000.00 | 303,260 |
| Feb 20, 2024 | 22,700.00 | 23,150.00 | 22,400.00 | 22,500.00 | 22,500.00 | 47,229 |
| Feb 19, 2024 | 22,750.00 | 23,100.00 | 22,500.00 | 22,850.00 | 22,850.00 | 72,454 |
| Feb 16, 2024 | 22,650.00 | 22,850.00 | 22,350.00 | 22,800.00 | 22,800.00 | 62,404 |
| Feb 15, 2024 | 22,800.00 | 23,000.00 | 22,300.00 | 22,600.00 | 22,600.00 | 58,734 |
| Feb 14, 2024 | 21,450.00 | 22,650.00 | 21,300.00 | 22,600.00 | 22,600.00 | 88,118 |
| Feb 13, 2024 | 21,350.00 | 21,850.00 | 21,300.00 | 21,800.00 | 21,800.00 | 66,055 |
| Feb 8, 2024 | 21,000.00 | 21,800.00 | 20,850.00 | 21,350.00 | 21,350.00 | 56,296 |
| Feb 7, 2024 | 21,000.00 | 21,100.00 | 20,650.00 | 20,900.00 | 20,900.00 | 51,440 |
| Feb 6, 2024 | 20,900.00 | 21,000.00 | 20,200.00 | 20,850.00 | 20,850.00 | 142,499 |
| Feb 5, 2024 | 21,250.00 | 21,250.00 | 20,650.00 | 20,900.00 | 20,900.00 | 29,424 |
| Feb 2, 2024 | 21,050.00 | 21,600.00 | 20,900.00 | 21,250.00 | 21,250.00 | 67,959 |
| Feb 1, 2024 | 21,650.00 | 21,650.00 | 20,500.00 | 21,000.00 | 21,000.00 | 152,813 |
| Jan 31, 2024 | 21,750.00 | 22,100.00 | 21,500.00 | 21,650.00 | 21,650.00 | 80,024 |
| Jan 30, 2024 | 21,900.00 | 22,250.00 | 21,100.00 | 22,100.00 | 22,100.00 | 162,563 |
| Jan 29, 2024 | 22,750.00 | 23,150.00 | 21,700.00 | 21,900.00 | 21,900.00 | 175,425 |
| Jan 26, 2024 | 22,250.00 | 22,650.00 | 21,950.00 | 22,600.00 | 22,600.00 | 70,652 |
| Jan 25, 2024 | 23,150.00 | 23,150.00 | 22,200.00 | 22,350.00 | 22,350.00 | 166,380 |
| Jan 24, 2024 | 23,050.00 | 23,400.00 | 22,700.00 | 23,150.00 | 23,150.00 | 98,076 |
| Jan 23, 2024 | 23,200.00 | 23,700.00 | 22,850.00 | 23,050.00 | 23,050.00 | 70,692 |
| Jan 22, 2024 | 23,300.00 | 23,550.00 | 22,950.00 | 23,350.00 | 23,350.00 | 57,392 |
| Jan 19, 2024 | 22,500.00 | 23,150.00 | 22,500.00 | 23,100.00 | 23,100.00 | 77,107 |
| Jan 18, 2024 | 22,350.00 | 22,550.00 | 22,000.00 | 22,300.00 | 22,300.00 | 69,347 |
| Jan 17, 2024 | 22,950.00 | 23,050.00 | 22,250.00 | 22,300.00 | 22,300.00 | 161,268 |
| Jan 16, 2024 | 23,100.00 | 23,250.00 | 22,600.00 | 22,950.00 | 22,950.00 | 96,974 |
| Jan 15, 2024 | 24,000.00 | 24,400.00 | 23,200.00 | 23,250.00 | 23,250.00 | 113,649 |
| Jan 12, 2024 | 24,200.00 | 24,450.00 | 23,950.00 | 24,150.00 | 24,150.00 | 79,768 |
| Jan 11, 2024 | 24,400.00 | 24,550.00 | 23,900.00 | 24,250.00 | 24,250.00 | 110,898 |
| Jan 10, 2024 | 24,750.00 | 24,900.00 | 24,000.00 | 24,400.00 | 24,400.00 | 127,594 |
| Jan 9, 2024 | 25,550.00 | 25,550.00 | 24,550.00 | 24,900.00 | 24,900.00 | 201,308 |
| Jan 8, 2024 | 23,650.00 | 25,500.00 | 23,600.00 | 25,450.00 | 25,450.00 | 306,891 |
| Jan 5, 2024 | 24,000.00 | 24,000.00 | 23,550.00 | 23,600.00 | 23,600.00 | 84,285 |
| Jan 4, 2024 | 23,600.00 | 24,400.00 | 23,550.00 | 24,050.00 | 24,050.00 | 126,553 |
| Jan 3, 2024 | 24,100.00 | 24,150.00 | 23,600.00 | 23,850.00 | 23,850.00 | 140,007 |
| Jan 2, 2024 | 24,150.00 | 24,700.00 | 24,050.00 | 24,400.00 | 24,400.00 | 128,638 |
| Dec 28, 2023 | 24,350.00 | 24,500.00 | 23,750.00 | 24,200.00 | 24,200.00 | 124,558 |
| Dec 27, 2023 | 200.00 Dividend | |||||
| Dec 27, 2023 | 23,300.00 | 24,250.00 | 23,300.00 | 24,200.00 | 24,200.00 | 159,179 |
| Dec 26, 2023 | 23,600.00 | 23,750.00 | 23,200.00 | 23,250.00 | 23,050.00 | 95,967 |
| Dec 22, 2023 | 23,850.00 | 23,850.00 | 23,350.00 | 23,600.00 | 23,396.99 | 96,482 |
| Dec 21, 2023 | 23,300.00 | 23,800.00 | 23,000.00 | 23,500.00 | 23,297.85 | 79,384 |
| Dec 20, 2023 | 24,350.00 | 24,350.00 | 23,350.00 | 23,400.00 | 23,198.71 | 148,617 |
| Dec 19, 2023 | 23,550.00 | 24,100.00 | 23,500.00 | 23,900.00 | 23,694.41 | 84,236 |
| Dec 18, 2023 | 23,400.00 | 24,300.00 | 23,250.00 | 23,600.00 | 23,396.99 | 121,711 |
| Dec 15, 2023 | 23,650.00 | 24,000.00 | 23,150.00 | 23,250.00 | 23,050.00 | 146,609 |
| Dec 14, 2023 | 23,350.00 | 23,600.00 | 23,100.00 | 23,550.00 | 23,347.42 | 139,428 |
| Dec 13, 2023 | 23,150.00 | 23,900.00 | 22,850.00 | 22,950.00 | 22,752.58 | 208,810 |
| Dec 12, 2023 | 22,900.00 | 23,400.00 | 22,900.00 | 23,150.00 | 22,950.86 | 101,859 |
| Dec 11, 2023 | 23,150.00 | 23,250.00 | 22,650.00 | 23,050.00 | 22,851.72 | 121,308 |
| Dec 8, 2023 | 23,350.00 | 23,600.00 | 22,950.00 | 23,100.00 | 22,901.29 | 93,372 |
| Dec 7, 2023 | 23,300.00 | 23,600.00 | 22,900.00 | 23,050.00 | 22,851.72 | 96,325 |
| Dec 6, 2023 | 23,100.00 | 23,750.00 | 22,950.00 | 23,500.00 | 23,297.85 | 81,298 |
| Dec 5, 2023 | 24,050.00 | 24,150.00 | 22,800.00 | 23,100.00 | 22,901.29 | 261,886 |
| Dec 4, 2023 | 24,950.00 | 25,000.00 | 24,150.00 | 24,350.00 | 24,140.54 | 146,951 |
| Dec 1, 2023 | 25,300.00 | 25,800.00 | 24,650.00 | 25,050.00 | 24,834.52 | 280,696 |
| Nov 30, 2023 | 24,000.00 | 25,200.00 | 23,900.00 | 25,100.00 | 24,884.09 | 238,700 |
| Nov 29, 2023 | 24,000.00 | 24,600.00 | 23,200.00 | 23,900.00 | 23,694.41 | 224,917 |
| Nov 28, 2023 | 24,400.00 | 24,950.00 | 23,700.00 | 24,050.00 | 23,843.12 | 443,042 |
| Nov 27, 2023 | 24,050.00 | 24,050.00 | 23,400.00 | 23,550.00 | 23,347.42 | 205,415 |
| Nov 24, 2023 | 24,050.00 | 24,400.00 | 23,600.00 | 24,050.00 | 23,843.12 | 196,654 |
| Nov 23, 2023 | 24,800.00 | 25,250.00 | 24,100.00 | 24,100.00 | 23,892.69 | 199,469 |
| Nov 22, 2023 | 24,800.00 | 25,100.00 | 24,550.00 | 24,800.00 | 24,586.67 | 145,963 |
| Nov 21, 2023 | 25,200.00 | 25,800.00 | 24,800.00 | 24,950.00 | 24,735.38 | 234,056 |
| Nov 20, 2023 | 24,850.00 | 26,100.00 | 24,700.00 | 25,050.00 | 24,834.52 | 335,670 |
| Nov 17, 2023 | 25,500.00 | 25,750.00 | 24,400.00 | 24,700.00 | 24,487.53 | 328,563 |
| Nov 16, 2023 | 26,200.00 | 26,800.00 | 24,900.00 | 25,400.00 | 25,181.51 | 574,357 |
| Nov 15, 2023 | 25,200.00 | 26,600.00 | 24,750.00 | 26,500.00 | 26,272.04 | 774,826 |
| Nov 14, 2023 | 23,150.00 | 25,400.00 | 23,100.00 | 25,300.00 | 25,082.37 | 829,309 |
| Nov 13, 2023 | 23,000.00 | 23,650.00 | 22,650.00 | 22,750.00 | 22,554.30 | 199,159 |
| Nov 10, 2023 | 23,800.00 | 23,850.00 | 22,900.00 | 23,200.00 | 23,000.43 | 222,475 |
| Nov 9, 2023 | 24,250.00 | 24,800.00 | 23,650.00 | 23,900.00 | 23,694.41 | 298,499 |
| Nov 8, 2023 | 23,700.00 | 25,000.00 | 23,650.00 | 23,950.00 | 23,743.98 | 1,073,643 |
| Nov 7, 2023 | 21,300.00 | 24,800.00 | 21,150.00 | 23,500.00 | 23,297.85 | 1,610,571 |
| Nov 6, 2023 | 19,700.00 | 21,200.00 | 19,210.00 | 21,100.00 | 20,918.49 | 220,902 |
| Nov 3, 2023 | 19,290.00 | 19,300.00 | 19,030.00 | 19,190.00 | 19,024.93 | 41,739 |
| Nov 2, 2023 | 18,520.00 | 19,230.00 | 18,420.00 | 19,190.00 | 19,024.93 | 99,183 |
| Nov 1, 2023 | 18,500.00 | 18,720.00 | 18,440.00 | 18,440.00 | 18,281.38 | 30,414 |
| Oct 31, 2023 | 18,260.00 | 18,840.00 | 17,940.00 | 18,540.00 | 18,380.52 | 58,609 |
| Oct 30, 2023 | 18,000.00 | 18,760.00 | 17,970.00 | 18,290.00 | 18,132.67 | 17,241 |
| Oct 27, 2023 | 18,180.00 | 18,350.00 | 17,970.00 | 17,970.00 | 17,815.42 | 39,285 |
| Oct 26, 2023 | 18,250.00 | 18,490.00 | 18,050.00 | 18,270.00 | 18,112.84 | 34,044 |
| Oct 25, 2023 | 18,500.00 | 19,190.00 | 18,260.00 | 18,820.00 | 18,658.11 | 51,109 |
| Oct 24, 2023 | 17,850.00 | 18,400.00 | 17,680.00 | 18,390.00 | 18,231.81 | 40,349 |
| Oct 23, 2023 | 17,900.00 | 18,230.00 | 17,710.00 | 17,760.00 | 17,607.23 | 34,278 |
| Oct 20, 2023 | 18,500.00 | 18,660.00 | 17,720.00 | 18,110.00 | 17,954.21 | 98,448 |
| Oct 19, 2023 | 19,010.00 | 19,430.00 | 18,490.00 | 18,670.00 | 18,509.40 | 104,043 |
| Oct 18, 2023 | 19,500.00 | 19,980.00 | 19,260.00 | 19,400.00 | 19,233.12 | 53,921 |
| Oct 17, 2023 | 19,170.00 | 19,920.00 | 19,170.00 | 19,620.00 | 19,451.23 | 75,096 |
| Oct 16, 2023 | 18,900.00 | 19,740.00 | 18,870.00 | 19,080.00 | 18,915.87 | 90,125 |
| Oct 13, 2023 | 19,300.00 | 19,300.00 | 18,980.00 | 19,050.00 | 18,886.13 | 27,254 |
| Oct 12, 2023 | 19,060.00 | 19,510.00 | 19,050.00 | 19,310.00 | 19,143.89 | 62,679 |
| Oct 11, 2023 | 18,700.00 | 19,850.00 | 18,700.00 | 19,050.00 | 18,886.13 | 76,067 |
| Oct 10, 2023 | 18,660.00 | 18,840.00 | 18,170.00 | 18,370.00 | 18,211.98 | 66,423 |
| Oct 6, 2023 | 17,630.00 | 18,820.00 | 17,600.00 | 18,700.00 | 18,539.14 | 89,838 |
| Oct 5, 2023 | 18,350.00 | 18,670.00 | 17,700.00 | 17,790.00 | 17,636.97 | 118,592 |
| Oct 4, 2023 | 19,330.00 | 21,900.00 | 18,300.00 | 18,300.00 | 18,142.58 | 897,740 |
| Sep 27, 2023 | 19,300.00 | 19,550.00 | 19,000.00 | 19,430.00 | 19,262.86 | 65,227 |
| Sep 26, 2023 | 20,050.00 | 20,100.00 | 19,230.00 | 19,300.00 | 19,133.98 | 118,783 |
| Sep 25, 2023 | 19,930.00 | 20,450.00 | 19,800.00 | 20,050.00 | 19,877.53 | 81,433 |
| Sep 22, 2023 | 19,990.00 | 20,600.00 | 19,960.00 | 20,100.00 | 19,927.10 | 80,265 |
| Sep 21, 2023 | 20,950.00 | 21,000.00 | 20,350.00 | 20,450.00 | 20,274.09 | 122,889 |
| Sep 20, 2023 | 20,950.00 | 21,450.00 | 20,750.00 | 21,200.00 | 21,017.63 | 83,921 |
| Sep 19, 2023 | 22,900.00 | 23,450.00 | 20,850.00 | 20,950.00 | 20,769.79 | 413,558 |
| Sep 18, 2023 | 22,000.00 | 22,050.00 | 21,050.00 | 21,700.00 | 21,513.33 | 153,027 |
| Sep 15, 2023 | 22,700.00 | 22,800.00 | 21,700.00 | 22,000.00 | 21,810.75 | 123,625 |
| Sep 14, 2023 | 21,950.00 | 22,500.00 | 21,950.00 | 22,350.00 | 22,157.74 | 88,363 |
| Sep 13, 2023 | 22,800.00 | 23,350.00 | 21,650.00 | 21,950.00 | 21,761.18 | 285,793 |
| Sep 12, 2023 | 23,550.00 | 23,750.00 | 22,750.00 | 22,900.00 | 22,703.01 | 143,931 |
| Sep 11, 2023 | 24,700.00 | 24,700.00 | 22,850.00 | 23,000.00 | 22,802.15 | 274,301 |
| Sep 8, 2023 | 24,050.00 | 24,650.00 | 23,450.00 | 24,300.00 | 24,090.97 | 201,972 |
| Sep 7, 2023 | 21,850.00 | 24,900.00 | 21,650.00 | 24,200.00 | 23,991.83 | 1,108,605 |
| Sep 6, 2023 | 22,400.00 | 22,400.00 | 21,900.00 | 21,900.00 | 21,711.61 | 76,995 |
| Sep 5, 2023 | 22,050.00 | 22,750.00 | 21,950.00 | 22,400.00 | 22,207.31 | 86,992 |
| Sep 4, 2023 | 22,500.00 | 22,500.00 | 21,900.00 | 22,200.00 | 22,009.03 | 66,542 |
| Sep 1, 2023 | 22,950.00 | 23,550.00 | 22,250.00 | 22,400.00 | 22,207.31 | 124,866 |
| Aug 31, 2023 | 22,150.00 | 23,100.00 | 21,950.00 | 22,650.00 | 22,455.16 | 182,934 |
| Aug 30, 2023 | 21,000.00 | 22,550.00 | 20,800.00 | 22,250.00 | 22,058.60 | 373,553 |
| Aug 29, 2023 | 20,550.00 | 20,950.00 | 20,500.00 | 20,750.00 | 20,571.51 | 89,146 |
| Aug 28, 2023 | 20,750.00 | 20,800.00 | 19,970.00 | 20,450.00 | 20,274.09 | 88,369 |
| Aug 25, 2023 | 20,700.00 | 20,900.00 | 20,200.00 | 20,400.00 | 20,224.52 | 81,874 |
| Aug 24, 2023 | 20,800.00 | 21,200.00 | 20,650.00 | 21,000.00 | 20,819.36 | 50,440 |
| Aug 23, 2023 | 20,400.00 | 21,100.00 | 20,350.00 | 20,600.00 | 20,422.79 | 48,677 |
| Aug 22, 2023 | 21,100.00 | 21,400.00 | 20,600.00 | 20,600.00 | 20,422.79 | 76,765 |
| Aug 21, 2023 | 20,900.00 | 21,300.00 | 20,900.00 | 21,200.00 | 21,017.63 | 54,404 |
| Aug 18, 2023 | 20,650.00 | 21,350.00 | 20,650.00 | 20,850.00 | 20,670.64 | 84,834 |
| Aug 17, 2023 | 20,700.00 | 21,350.00 | 20,500.00 | 21,100.00 | 20,918.49 | 114,663 |
| Aug 16, 2023 | 21,200.00 | 21,400.00 | 20,800.00 | 20,950.00 | 20,769.79 | 128,133 |
| Aug 14, 2023 | 22,050.00 | 22,200.00 | 21,300.00 | 21,600.00 | 21,414.19 | 136,321 |
| Aug 11, 2023 | 22,050.00 | 22,850.00 | 22,050.00 | 22,200.00 | 22,009.03 | 67,859 |
| Aug 10, 2023 | 22,150.00 | 22,650.00 | 21,450.00 | 22,450.00 | 22,256.88 | 113,067 |
| Aug 9, 2023 | 22,250.00 | 22,500.00 | 21,600.00 | 22,150.00 | 21,959.46 | 89,290 |
| Aug 8, 2023 | 23,450.00 | 23,450.00 | 22,250.00 | 22,250.00 | 22,058.60 | 136,655 |
| Aug 7, 2023 | 22,900.00 | 23,450.00 | 22,300.00 | 23,150.00 | 22,950.86 | 151,330 |
| Aug 4, 2023 | 23,450.00 | 23,600.00 | 22,850.00 | 23,200.00 | 23,000.43 | 113,810 |
| Aug 3, 2023 | 24,000.00 | 24,100.00 | 23,100.00 | 23,450.00 | 23,248.28 | 145,266 |
| Aug 2, 2023 | 24,700.00 | 25,850.00 | 23,950.00 | 23,950.00 | 23,743.98 | 232,752 |
| Aug 1, 2023 | 24,100.00 | 24,850.00 | 24,100.00 | 24,750.00 | 24,537.10 | 110,659 |
| Jul 31, 2023 | 24,900.00 | 25,000.00 | 23,550.00 | 24,350.00 | 24,140.54 | 256,091 |
| Jul 28, 2023 | 23,750.00 | 24,950.00 | 23,700.00 | 24,750.00 | 24,537.10 | 93,227 |
| Jul 27, 2023 | 24,000.00 | 24,500.00 | 23,600.00 | 24,100.00 | 23,892.69 | 146,180 |
| Jul 26, 2023 | 24,800.00 | 24,800.00 | 23,300.00 | 23,950.00 | 23,743.98 | 301,211 |
| Jul 25, 2023 | 25,100.00 | 26,300.00 | 24,200.00 | 24,500.00 | 24,289.25 | 334,480 |
| Jul 24, 2023 | 25,850.00 | 25,900.00 | 25,000.00 | 25,100.00 | 24,884.09 | 148,326 |
| Jul 21, 2023 | 25,750.00 | 26,250.00 | 25,400.00 | 25,750.00 | 25,528.49 | 147,486 |
| Jul 20, 2023 | 26,300.00 | 26,700.00 | 25,700.00 | 26,400.00 | 26,172.90 | 198,881 |
| Jul 19, 2023 | 25,900.00 | 27,500.00 | 25,400.00 | 26,650.00 | 26,420.75 | 633,133 |
| Jul 18, 2023 | 25,350.00 | 25,700.00 | 25,000.00 | 25,500.00 | 25,280.64 | 149,520 |
| Jul 17, 2023 | 24,400.00 | 25,900.00 | 23,700.00 | 25,600.00 | 25,379.79 | 347,257 |
| Jul 14, 2023 | 24,150.00 | 24,500.00 | 23,850.00 | 24,400.00 | 24,190.11 | 186,781 |
| Jul 13, 2023 | 24,600.00 | 24,600.00 | 23,800.00 | 24,100.00 | 23,892.69 | 156,795 |
| Jul 12, 2023 | 24,000.00 | 24,550.00 | 23,500.00 | 24,500.00 | 24,289.25 | 152,876 |
| Jul 10, 2023 | 23,850.00 | 24,000.00 | 23,150.00 | 23,400.00 | 23,198.71 | 167,720 |
| Jul 7, 2023 | 24,000.00 | 24,650.00 | 23,700.00 | 23,850.00 | 23,644.84 | 225,245 |
| Jul 6, 2023 | 25,400.00 | 25,500.00 | 24,100.00 | 24,450.00 | 24,239.68 | 298,819 |
| Jul 5, 2023 | 26,300.00 | 26,500.00 | 25,400.00 | 25,400.00 | 25,181.51 | 172,945 |
| Jul 4, 2023 | 26,000.00 | 26,450.00 | 25,550.00 | 26,300.00 | 26,073.76 | 145,310 |
| Jul 3, 2023 | 25,500.00 | 26,500.00 | 25,300.00 | 26,000.00 | 25,776.34 | 223,031 |
| Jun 30, 2023 | 26,050.00 | 26,150.00 | 25,100.00 | 25,350.00 | 25,131.94 | 233,468 |
| Jun 29, 2023 | 26,250.00 | 26,700.00 | 25,750.00 | 26,050.00 | 25,825.91 | 252,800 |
| Jun 28, 2023 | 26,950.00 | 27,150.00 | 25,800.00 | 26,100.00 | 25,875.48 | 274,553 |
| Jun 27, 2023 | 25,800.00 | 27,500.00 | 25,800.00 | 26,700.00 | 26,470.32 | 739,937 |
| Jun 26, 2023 | 25,150.00 | 25,800.00 | 24,700.00 | 25,250.00 | 25,032.80 | 221,408 |
| Jun 23, 2023 | 26,300.00 | 26,600.00 | 24,850.00 | 25,600.00 | 25,379.79 | 730,293 |
| Jun 22, 2023 | 27,250.00 | 28,900.00 | 26,000.00 | 26,150.00 | 25,925.05 | 2,924,465 |
| Jun 21, 2023 | 25,000.00 | 26,100.00 | 24,450.00 | 25,300.00 | 25,082.37 | 583,614 |
| Jun 20, 2023 | 24,050.00 | 24,950.00 | 23,650.00 | 24,800.00 | 24,586.67 | 261,480 |
| Jun 19, 2023 | 24,500.00 | 24,550.00 | 23,600.00 | 23,900.00 | 23,694.41 | 189,731 |
| Jun 16, 2023 | 23,500.00 | 25,200.00 | 22,900.00 | 24,600.00 | 24,388.39 | 355,046 |
| Jun 15, 2023 | 23,100.00 | 23,650.00 | 22,500.00 | 23,350.00 | 23,149.14 | 136,811 |
| Jun 14, 2023 | 24,100.00 | 24,150.00 | 22,700.00 | 22,900.00 | 22,703.01 | 260,871 |
| Jun 13, 2023 | 24,200.00 | 24,550.00 | 23,850.00 | 23,950.00 | 23,743.98 | 154,391 |
| Jun 12, 2023 | 24,450.00 | 25,000.00 | 23,950.00 | 24,150.00 | 23,942.26 | 130,990 |
| Jun 9, 2023 | 24,450.00 | 24,850.00 | 24,150.00 | 24,350.00 | 24,140.54 | 106,834 |
| Jun 8, 2023 | 24,450.00 | 24,750.00 | 24,000.00 | 24,450.00 | 24,239.68 | 74,155 |
| Jun 7, 2023 | 24,850.00 | 25,350.00 | 24,500.00 | 24,500.00 | 24,289.25 | 148,887 |
| Jun 5, 2023 | 25,100.00 | 25,200.00 | 24,500.00 | 24,850.00 | 24,636.24 | 72,166 |
| Jun 2, 2023 | 25,500.00 | 25,600.00 | 24,400.00 | 25,000.00 | 24,784.95 | 139,537 |
| Jun 1, 2023 | 24,900.00 | 25,600.00 | 24,700.00 | 25,300.00 | 25,082.37 | 230,540 |
| May 31, 2023 | 25,000.00 | 25,250.00 | 24,500.00 | 24,900.00 | 24,685.81 | 252,316 |
| May 30, 2023 | 23,750.00 | 24,900.00 | 23,250.00 | 24,600.00 | 24,388.39 | 283,797 |
| May 26, 2023 | 24,100.00 | 24,150.00 | 23,500.00 | 23,550.00 | 23,347.42 | 77,147 |
| May 25, 2023 | 23,950.00 | 24,300.00 | 23,550.00 | 24,100.00 | 23,892.69 | 173,721 |
| May 24, 2023 | 23,300.00 | 23,700.00 | 23,250.00 | 23,400.00 | 23,198.71 | 72,231 |
| May 23, 2023 | 24,000.00 | 24,600.00 | 23,250.00 | 23,500.00 | 23,297.85 | 206,969 |
| May 22, 2023 | 24,000.00 | 24,450.00 | 23,650.00 | 23,900.00 | 23,694.41 | 115,474 |
| May 19, 2023 | 24,000.00 | 24,800.00 | 23,800.00 | 24,250.00 | 24,041.40 | 255,343 |
| May 18, 2023 | 23,950.00 | 24,550.00 | 23,450.00 | 23,700.00 | 23,496.13 | 277,642 |
| May 17, 2023 | 21,850.00 | 23,250.00 | 21,850.00 | 23,100.00 | 22,901.29 | 127,130 |
| May 16, 2023 | 22,100.00 | 22,400.00 | 21,600.00 | 22,100.00 | 21,909.89 | 143,519 |
| May 15, 2023 | 22,550.00 | 22,750.00 | 20,800.00 | 21,500.00 | 21,315.05 | 342,594 |
| May 12, 2023 | 23,850.00 | 23,850.00 | 22,900.00 | 23,100.00 | 22,901.29 | 69,881 |
| May 11, 2023 | 24,050.00 | 24,300.00 | 23,000.00 | 23,450.00 | 23,248.28 | 170,467 |
| May 10, 2023 | 23,150.00 | 24,500.00 | 22,850.00 | 24,050.00 | 23,843.12 | 184,169 |
| May 9, 2023 | 23,150.00 | 23,550.00 | 22,900.00 | 23,150.00 | 22,950.86 | 69,140 |
| May 8, 2023 | 23,350.00 | 23,700.00 | 22,800.00 | 23,150.00 | 22,950.86 | 97,300 |
| May 4, 2023 | 23,100.00 | 24,000.00 | 22,450.00 | 23,150.00 | 22,950.86 | 114,045 |
| May 3, 2023 | 22,000.00 | 23,450.00 | 21,700.00 | 23,200.00 | 23,000.43 | 209,259 |
| May 2, 2023 | 22,450.00 | 22,550.00 | 21,700.00 | 21,800.00 | 21,612.47 | 96,055 |
| Apr 28, 2023 | 22,800.00 | 23,200.00 | 22,000.00 | 22,150.00 | 21,959.46 | 114,236 |
| Apr 27, 2023 | 22,000.00 | 22,750.00 | 21,700.00 | 22,500.00 | 22,306.45 | 124,514 |
| Apr 26, 2023 | 22,150.00 | 22,750.00 | 21,850.00 | 22,000.00 | 21,810.75 | 156,239 |
| Apr 25, 2023 | 24,000.00 | 24,300.00 | 21,650.00 | 22,300.00 | 22,108.17 | 543,491 |
| Apr 24, 2023 | 24,800.00 | 25,200.00 | 23,350.00 | 24,450.00 | 24,239.68 | 559,480 |
| Apr 21, 2023 | 24,950.00 | 26,350.00 | 24,750.00 | 25,800.00 | 25,578.06 | 433,479 |
| Apr 20, 2023 | 26,550.00 | 27,000.00 | 24,850.00 | 24,900.00 | 24,685.81 | 383,071 |
| Apr 19, 2023 | 24,450.00 | 26,700.00 | 24,000.00 | 26,350.00 | 26,123.33 | 748,234 |