KSE - Delayed Quote • KRW
CJ Cheiljedang Corporation (097955.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 | 143,700.00 | 144,500.00 | 142,400.00 | 144,500.00 | 144,500.00 | 1,578 |
| Apr 25, 2024 | 143,400.00 | 144,500.00 | 142,500.00 | 143,300.00 | 143,300.00 | 1,720 |
| Apr 24, 2024 | 144,600.00 | 145,500.00 | 142,700.00 | 143,400.00 | 143,400.00 | 2,475 |
| Apr 23, 2024 | 146,000.00 | 146,000.00 | 143,300.00 | 144,200.00 | 144,200.00 | 2,139 |
| Apr 22, 2024 | 142,200.00 | 145,700.00 | 142,200.00 | 145,400.00 | 145,400.00 | 8,418 |
| Apr 19, 2024 | 143,000.00 | 143,200.00 | 140,600.00 | 143,000.00 | 143,000.00 | 3,483 |
| Apr 18, 2024 | 140,100.00 | 142,800.00 | 140,000.00 | 142,500.00 | 142,500.00 | 1,801 |
| Apr 17, 2024 | 140,300.00 | 141,800.00 | 140,100.00 | 140,100.00 | 140,100.00 | 2,912 |
| Apr 16, 2024 | 141,100.00 | 142,900.00 | 139,500.00 | 140,300.00 | 140,300.00 | 7,243 |
| Apr 15, 2024 | 139,200.00 | 141,700.00 | 136,000.00 | 141,200.00 | 141,200.00 | 3,511 |
| Apr 12, 2024 | 139,500.00 | 140,800.00 | 138,000.00 | 139,400.00 | 139,400.00 | 2,184 |
| Apr 11, 2024 | 141,000.00 | 141,000.00 | 137,800.00 | 139,500.00 | 139,500.00 | 1,347 |
| Apr 9, 2024 | 141,700.00 | 142,800.00 | 140,000.00 | 141,100.00 | 141,100.00 | 2,404 |
| Apr 8, 2024 | 141,700.00 | 143,000.00 | 140,000.00 | 141,300.00 | 141,300.00 | 2,140 |
| Apr 5, 2024 | 143,100.00 | 143,100.00 | 141,600.00 | 141,700.00 | 141,700.00 | 2,344 |
| Apr 4, 2024 | 142,000.00 | 143,600.00 | 141,700.00 | 143,100.00 | 143,100.00 | 4,050 |
| Apr 3, 2024 | 139,500.00 | 142,600.00 | 139,000.00 | 141,500.00 | 141,500.00 | 5,424 |
| Apr 2, 2024 | 141,900.00 | 142,700.00 | 139,000.00 | 139,000.00 | 139,000.00 | 2,715 |
| Apr 1, 2024 | 138,000.00 | 143,000.00 | 138,000.00 | 141,900.00 | 141,900.00 | 4,303 |
| Mar 29, 2024 | 138,200.00 | 138,800.00 | 137,300.00 | 138,000.00 | 138,000.00 | 3,589 |
| Mar 28, 2024 | 140,600.00 | 140,900.00 | 138,200.00 | 138,200.00 | 138,200.00 | 1,627 |
| Mar 27, 2024 | 141,200.00 | 141,500.00 | 139,600.00 | 139,600.00 | 139,600.00 | 2,421 |
| Mar 26, 2024 | 140,000.00 | 142,200.00 | 140,000.00 | 141,400.00 | 141,400.00 | 2,907 |
| Mar 25, 2024 | 139,300.00 | 141,400.00 | 138,700.00 | 140,800.00 | 140,800.00 | 7,129 |
| Mar 22, 2024 | 138,300.00 | 139,400.00 | 137,400.00 | 139,300.00 | 139,300.00 | 2,810 |
| Mar 21, 2024 | 136,600.00 | 138,600.00 | 136,600.00 | 137,300.00 | 137,300.00 | 2,252 |
| Mar 20, 2024 | 135,300.00 | 137,200.00 | 135,300.00 | 136,600.00 | 136,600.00 | 1,583 |
| Mar 19, 2024 | 136,000.00 | 136,900.00 | 135,600.00 | 135,700.00 | 135,700.00 | 2,498 |
| Mar 18, 2024 | 134,100.00 | 136,000.00 | 134,100.00 | 136,000.00 | 136,000.00 | 3,641 |
| Mar 15, 2024 | 136,200.00 | 137,300.00 | 133,900.00 | 133,900.00 | 133,900.00 | 3,983 |
| Mar 14, 2024 | 137,300.00 | 137,300.00 | 135,600.00 | 136,200.00 | 136,200.00 | 2,306 |
| Mar 13, 2024 | 136,700.00 | 137,600.00 | 135,500.00 | 137,300.00 | 137,300.00 | 2,721 |
| Mar 12, 2024 | 136,400.00 | 137,600.00 | 135,100.00 | 136,500.00 | 136,500.00 | 2,077 |
| Mar 11, 2024 | 136,100.00 | 136,800.00 | 134,600.00 | 136,800.00 | 136,800.00 | 2,803 |
| Mar 8, 2024 | 135,100.00 | 135,500.00 | 133,000.00 | 135,100.00 | 135,100.00 | 2,608 |
| Mar 7, 2024 | 134,100.00 | 134,900.00 | 132,500.00 | 133,000.00 | 133,000.00 | 2,630 |
| Mar 6, 2024 | 132,700.00 | 135,000.00 | 132,300.00 | 134,000.00 | 134,000.00 | 1,024 |
| Mar 5, 2024 | 133,400.00 | 134,800.00 | 132,500.00 | 132,700.00 | 132,700.00 | 3,939 |
| Mar 4, 2024 | 136,900.00 | 137,500.00 | 132,600.00 | 133,400.00 | 133,400.00 | 6,619 |
| Feb 29, 2024 | 136,500.00 | 137,900.00 | 134,900.00 | 135,300.00 | 135,300.00 | 3,406 |
| Feb 28, 2024 | 2,550.00 Dividend | |||||
| Feb 28, 2024 | 136,300.00 | 137,900.00 | 135,900.00 | 136,300.00 | 136,300.00 | 1,304 |
| Feb 27, 2024 | 139,200.00 | 139,800.00 | 136,900.00 | 137,000.00 | 134,450.00 | 3,194 |
| Feb 26, 2024 | 142,300.00 | 142,300.00 | 138,100.00 | 138,600.00 | 136,020.22 | 2,991 |
| Feb 23, 2024 | 140,400.00 | 141,800.00 | 139,800.00 | 141,200.00 | 138,571.83 | 3,825 |
| Feb 22, 2024 | 142,200.00 | 142,200.00 | 140,400.00 | 140,400.00 | 137,786.72 | 1,728 |
| Feb 21, 2024 | 142,400.00 | 143,000.00 | 140,500.00 | 142,200.00 | 139,553.20 | 3,281 |
| Feb 20, 2024 | 142,900.00 | 143,700.00 | 141,900.00 | 142,300.00 | 139,651.34 | 4,423 |
| Feb 19, 2024 | 139,000.00 | 143,000.00 | 134,100.00 | 142,800.00 | 140,142.05 | 9,165 |
| Feb 16, 2024 | 137,000.00 | 139,000.00 | 136,300.00 | 139,000.00 | 136,412.77 | 4,113 |
| Feb 15, 2024 | 137,000.00 | 137,900.00 | 135,900.00 | 137,600.00 | 135,038.83 | 3,950 |
| Feb 14, 2024 | 135,100.00 | 137,500.00 | 134,000.00 | 136,500.00 | 133,959.30 | 6,218 |
| Feb 13, 2024 | 134,100.00 | 135,500.00 | 134,100.00 | 135,100.00 | 132,585.36 | 1,449 |
| Feb 8, 2024 | 135,000.00 | 135,500.00 | 133,800.00 | 134,100.00 | 131,603.97 | 1,630 |
| Feb 7, 2024 | 133,600.00 | 135,200.00 | 133,300.00 | 135,000.00 | 132,487.22 | 1,479 |
| Feb 6, 2024 | 134,700.00 | 135,500.00 | 133,400.00 | 133,600.00 | 131,113.28 | 1,354 |
| Feb 5, 2024 | 135,000.00 | 135,100.00 | 133,300.00 | 134,700.00 | 132,192.81 | 1,705 |
| Feb 2, 2024 | 134,200.00 | 135,000.00 | 133,400.00 | 135,000.00 | 132,487.22 | 1,619 |
| Feb 1, 2024 | 129,100.00 | 134,300.00 | 129,100.00 | 134,200.00 | 131,702.11 | 4,058 |
| Jan 31, 2024 | 129,900.00 | 129,900.00 | 129,200.00 | 129,500.00 | 127,089.59 | 644 |
| Jan 30, 2024 | 130,000.00 | 131,200.00 | 128,900.00 | 129,900.00 | 127,482.15 | 1,907 |
| Jan 29, 2024 | 129,000.00 | 130,900.00 | 128,300.00 | 130,000.00 | 127,580.29 | 2,765 |
| Jan 26, 2024 | 127,800.00 | 129,600.00 | 127,500.00 | 129,000.00 | 126,598.91 | 1,106 |
| Jan 25, 2024 | 128,200.00 | 128,200.00 | 127,500.00 | 127,900.00 | 125,519.38 | 1,242 |
| Jan 24, 2024 | 128,700.00 | 128,700.00 | 128,100.00 | 128,200.00 | 125,813.79 | 852 |
| Jan 23, 2024 | 128,900.00 | 129,000.00 | 128,300.00 | 128,800.00 | 126,402.63 | 849 |
| Jan 22, 2024 | 128,400.00 | 129,000.00 | 128,000.00 | 129,000.00 | 126,598.91 | 1,013 |
| Jan 19, 2024 | 128,200.00 | 129,500.00 | 128,000.00 | 128,400.00 | 126,010.07 | 945 |
| Jan 18, 2024 | 128,900.00 | 129,000.00 | 128,100.00 | 128,200.00 | 125,813.79 | 912 |
| Jan 17, 2024 | 131,000.00 | 131,000.00 | 128,300.00 | 128,900.00 | 126,500.77 | 3,128 |
| Jan 16, 2024 | 131,900.00 | 132,000.00 | 129,900.00 | 130,000.00 | 127,580.29 | 2,305 |
| Jan 15, 2024 | 131,700.00 | 132,100.00 | 131,700.00 | 131,900.00 | 129,444.92 | 59 |
| Jan 12, 2024 | 132,500.00 | 132,500.00 | 131,500.00 | 131,600.00 | 129,150.51 | 1,497 |
| Jan 11, 2024 | 132,700.00 | 132,800.00 | 131,900.00 | 132,400.00 | 129,935.62 | 1,453 |
| Jan 10, 2024 | 132,800.00 | 133,100.00 | 132,400.00 | 132,700.00 | 130,230.03 | 1,363 |
| Jan 9, 2024 | 132,600.00 | 133,200.00 | 132,400.00 | 132,800.00 | 130,328.17 | 918 |
| Jan 8, 2024 | 133,600.00 | 134,100.00 | 132,400.00 | 132,600.00 | 130,131.90 | 1,717 |
| Jan 5, 2024 | 133,200.00 | 134,200.00 | 133,000.00 | 133,600.00 | 131,113.28 | 1,232 |
| Jan 4, 2024 | 133,800.00 | 134,600.00 | 132,600.00 | 133,100.00 | 130,622.59 | 1,100 |
| Jan 3, 2024 | 134,800.00 | 134,900.00 | 133,100.00 | 133,100.00 | 130,622.59 | 1,736 |
| Jan 2, 2024 | 134,200.00 | 135,600.00 | 133,400.00 | 134,600.00 | 132,094.67 | 1,908 |
| Dec 28, 2023 | 133,800.00 | 134,500.00 | 133,400.00 | 134,100.00 | 131,603.97 | 1,323 |
| Dec 27, 2023 | 134,400.00 | 134,600.00 | 133,000.00 | 133,800.00 | 131,309.56 | 2,399 |
| Dec 26, 2023 | 135,000.00 | 135,200.00 | 134,500.00 | 134,700.00 | 132,192.81 | 5,576 |
| Dec 22, 2023 | 136,500.00 | 136,900.00 | 134,900.00 | 134,900.00 | 132,389.08 | 4,306 |
| Dec 21, 2023 | 136,100.00 | 136,900.00 | 136,100.00 | 136,100.00 | 133,566.75 | 3,725 |
| Dec 20, 2023 | 135,200.00 | 136,800.00 | 135,200.00 | 136,100.00 | 133,566.75 | 3,750 |
| Dec 19, 2023 | 136,800.00 | 136,900.00 | 135,800.00 | 135,800.00 | 133,272.33 | 1,184 |
| Dec 18, 2023 | 135,100.00 | 136,900.00 | 133,100.00 | 136,400.00 | 133,861.17 | 4,853 |
| Dec 15, 2023 | 136,400.00 | 137,300.00 | 133,100.00 | 133,100.00 | 130,622.59 | 5,446 |
| Dec 14, 2023 | 136,200.00 | 137,000.00 | 135,100.00 | 136,100.00 | 133,566.75 | 2,194 |
| Dec 13, 2023 | 135,500.00 | 136,000.00 | 135,100.00 | 135,700.00 | 133,174.19 | 2,322 |
| Dec 12, 2023 | 135,100.00 | 136,000.00 | 134,300.00 | 135,500.00 | 132,977.92 | 1,023 |
| Dec 11, 2023 | 135,100.00 | 135,100.00 | 133,500.00 | 135,100.00 | 132,585.36 | 1,211 |
| Dec 8, 2023 | 135,000.00 | 135,500.00 | 134,100.00 | 134,500.00 | 131,996.53 | 2,630 |
| Dec 7, 2023 | 135,500.00 | 135,500.00 | 133,800.00 | 134,100.00 | 131,603.97 | 3,147 |
| Dec 6, 2023 | 133,600.00 | 136,000.00 | 133,600.00 | 134,800.00 | 132,290.95 | 5,134 |
| Dec 5, 2023 | 133,100.00 | 134,500.00 | 132,800.00 | 133,600.00 | 131,113.28 | 2,901 |
| Dec 4, 2023 | 132,400.00 | 134,500.00 | 131,700.00 | 133,000.00 | 130,524.45 | 1,720 |
| Dec 1, 2023 | 133,200.00 | 134,500.00 | 132,400.00 | 132,400.00 | 129,935.62 | 2,888 |
| Nov 30, 2023 | 132,600.00 | 133,800.00 | 132,600.00 | 133,200.00 | 130,720.73 | 1,831 |
| Nov 29, 2023 | 134,200.00 | 135,200.00 | 132,600.00 | 132,600.00 | 130,131.90 | 4,488 |
| Nov 28, 2023 | 132,700.00 | 135,200.00 | 132,700.00 | 134,100.00 | 131,603.97 | 1,596 |
| Nov 27, 2023 | 132,500.00 | 134,000.00 | 132,500.00 | 133,400.00 | 130,917.01 | 1,021 |
| Nov 24, 2023 | 134,500.00 | 134,500.00 | 132,800.00 | 133,400.00 | 130,917.01 | 1,738 |
| Nov 23, 2023 | 135,100.00 | 135,500.00 | 134,100.00 | 134,500.00 | 131,996.53 | 2,678 |
| Nov 22, 2023 | 134,000.00 | 135,100.00 | 134,000.00 | 135,100.00 | 132,585.36 | 1,733 |
| Nov 21, 2023 | 133,000.00 | 135,500.00 | 132,600.00 | 135,100.00 | 132,585.36 | 4,114 |
| Nov 20, 2023 | 131,900.00 | 133,300.00 | 130,600.00 | 132,500.00 | 130,033.76 | 1,852 |
| Nov 17, 2023 | 132,800.00 | 133,500.00 | 130,100.00 | 131,300.00 | 128,856.09 | 2,019 |
| Nov 16, 2023 | 132,700.00 | 132,700.00 | 132,100.00 | 132,200.00 | 129,739.34 | 405 |
| Nov 15, 2023 | 133,000.00 | 133,800.00 | 125,000.00 | 132,700.00 | 130,230.03 | 1,686 |
| Nov 14, 2023 | 130,000.00 | 133,300.00 | 130,000.00 | 133,000.00 | 130,524.45 | 3,067 |
| Nov 13, 2023 | 129,700.00 | 130,700.00 | 129,500.00 | 129,800.00 | 127,384.02 | 1,609 |
| Nov 10, 2023 | 127,200.00 | 130,100.00 | 127,200.00 | 129,600.00 | 127,187.73 | 1,704 |
| Nov 9, 2023 | 129,900.00 | 130,100.00 | 128,900.00 | 129,600.00 | 127,187.73 | 1,762 |
| Nov 8, 2023 | 128,900.00 | 129,700.00 | 127,300.00 | 129,600.00 | 127,187.73 | 1,553 |
| Nov 7, 2023 | 128,600.00 | 128,600.00 | 125,200.00 | 127,300.00 | 124,930.55 | 1,573 |
| Nov 6, 2023 | 126,800.00 | 128,800.00 | 126,800.00 | 128,200.00 | 125,813.79 | 2,314 |
| Nov 3, 2023 | 127,000.00 | 127,000.00 | 125,200.00 | 126,800.00 | 124,439.85 | 530 |
| Nov 2, 2023 | 126,200.00 | 126,200.00 | 124,500.00 | 125,800.00 | 123,458.46 | 1,795 |
| Nov 1, 2023 | 124,000.00 | 125,500.00 | 123,400.00 | 125,500.00 | 123,164.05 | 1,893 |
| Oct 31, 2023 | 123,500.00 | 124,600.00 | 122,800.00 | 124,000.00 | 121,691.97 | 756 |
| Oct 30, 2023 | 122,000.00 | 123,800.00 | 122,000.00 | 123,100.00 | 120,808.72 | 1,151 |
| Oct 27, 2023 | 123,200.00 | 123,700.00 | 122,300.00 | 123,200.00 | 120,906.86 | 3,289 |
| Oct 26, 2023 | 124,300.00 | 124,400.00 | 122,300.00 | 123,200.00 | 120,906.86 | 4,359 |
| Oct 25, 2023 | 123,100.00 | 125,000.00 | 122,600.00 | 124,300.00 | 121,986.38 | 2,041 |
| Oct 24, 2023 | 124,200.00 | 124,200.00 | 121,900.00 | 123,000.00 | 120,710.58 | 2,698 |
| Oct 23, 2023 | 124,100.00 | 124,200.00 | 123,000.00 | 123,600.00 | 121,299.41 | 1,865 |
| Oct 20, 2023 | 126,900.00 | 127,600.00 | 123,900.00 | 124,700.00 | 122,378.94 | 4,193 |
| Oct 19, 2023 | 129,600.00 | 130,000.00 | 126,900.00 | 126,900.00 | 124,537.99 | 2,878 |
| Oct 18, 2023 | 129,600.00 | 130,100.00 | 129,400.00 | 129,600.00 | 127,187.73 | 560 |
| Oct 17, 2023 | 130,000.00 | 131,000.00 | 129,500.00 | 129,500.00 | 127,089.59 | 1,232 |
| Oct 16, 2023 | 130,100.00 | 130,300.00 | 129,000.00 | 130,300.00 | 127,874.70 | 985 |
| Oct 13, 2023 | 130,100.00 | 130,300.00 | 129,900.00 | 130,100.00 | 127,678.43 | 787 |
| Oct 12, 2023 | 130,500.00 | 130,800.00 | 129,900.00 | 130,000.00 | 127,580.29 | 708 |
| Oct 11, 2023 | 130,200.00 | 131,300.00 | 129,100.00 | 129,900.00 | 127,482.15 | 2,264 |
| Oct 10, 2023 | 131,000.00 | 131,200.00 | 128,700.00 | 130,200.00 | 127,776.57 | 1,927 |
| Oct 6, 2023 | 131,000.00 | 131,000.00 | 130,000.00 | 130,400.00 | 127,972.84 | 2,413 |
| Oct 5, 2023 | 131,500.00 | 132,000.00 | 130,900.00 | 131,000.00 | 128,561.68 | 2,655 |
| Oct 4, 2023 | 133,900.00 | 133,900.00 | 131,300.00 | 131,700.00 | 129,248.65 | 1,787 |
| Sep 27, 2023 | 132,100.00 | 133,900.00 | 130,700.00 | 133,900.00 | 131,407.70 | 1,091 |
| Sep 26, 2023 | 1,000.00 Dividend | |||||
| Sep 26, 2023 | 131,900.00 | 133,000.00 | 131,200.00 | 132,100.00 | 129,641.20 | 3,099 |
| Sep 25, 2023 | 133,200.00 | 133,700.00 | 131,700.00 | 131,900.00 | 128,463.54 | 1,919 |
| Sep 22, 2023 | 134,100.00 | 135,000.00 | 132,700.00 | 133,200.00 | 129,729.67 | 1,816 |
| Sep 21, 2023 | 135,500.00 | 135,700.00 | 134,000.00 | 134,100.00 | 130,606.22 | 962 |
| Sep 20, 2023 | 135,700.00 | 135,900.00 | 134,800.00 | 135,500.00 | 131,969.75 | 916 |
| Sep 19, 2023 | 136,100.00 | 136,600.00 | 134,200.00 | 134,800.00 | 131,288.00 | 1,001 |
| Sep 18, 2023 | 134,000.00 | 136,300.00 | 133,900.00 | 136,100.00 | 132,554.13 | 1,210 |
| Sep 15, 2023 | 132,900.00 | 136,600.00 | 132,100.00 | 134,000.00 | 130,508.84 | 8,044 |
| Sep 14, 2023 | 132,500.00 | 133,100.00 | 132,200.00 | 132,900.00 | 129,437.49 | 2,973 |
| Sep 13, 2023 | 132,800.00 | 133,100.00 | 131,500.00 | 132,500.00 | 129,047.91 | 1,276 |
| Sep 12, 2023 | 134,200.00 | 134,400.00 | 132,300.00 | 132,600.00 | 129,145.30 | 2,471 |
| Sep 11, 2023 | 135,500.00 | 135,500.00 | 132,800.00 | 133,300.00 | 129,827.07 | 2,013 |
| Sep 8, 2023 | 135,300.00 | 135,900.00 | 134,500.00 | 135,400.00 | 131,872.36 | 532 |
| Sep 7, 2023 | 135,800.00 | 136,800.00 | 134,200.00 | 135,300.00 | 131,774.95 | 925 |
| Sep 6, 2023 | 136,400.00 | 136,800.00 | 134,700.00 | 135,800.00 | 132,261.92 | 1,643 |
| Sep 5, 2023 | 136,800.00 | 137,200.00 | 135,500.00 | 136,400.00 | 132,846.31 | 1,272 |
| Sep 4, 2023 | 136,700.00 | 137,100.00 | 135,600.00 | 136,700.00 | 133,138.48 | 627 |
| Sep 1, 2023 | 136,900.00 | 136,900.00 | 135,300.00 | 136,700.00 | 133,138.48 | 1,169 |
| Aug 31, 2023 | 137,300.00 | 137,700.00 | 136,000.00 | 136,000.00 | 132,456.72 | 1,365 |
| Aug 30, 2023 | 138,000.00 | 138,000.00 | 136,200.00 | 136,800.00 | 133,235.88 | 1,634 |
| Aug 29, 2023 | 138,400.00 | 138,400.00 | 137,100.00 | 137,800.00 | 134,209.83 | 571 |
| Aug 28, 2023 | 136,000.00 | 138,700.00 | 136,000.00 | 138,000.00 | 134,404.63 | 757 |
| Aug 25, 2023 | 137,000.00 | 138,400.00 | 136,800.00 | 137,300.00 | 133,722.84 | 1,182 |
| Aug 24, 2023 | 136,500.00 | 137,700.00 | 136,500.00 | 137,000.00 | 133,430.67 | 949 |
| Aug 23, 2023 | 136,500.00 | 136,700.00 | 136,300.00 | 136,500.00 | 132,943.69 | 995 |
| Aug 22, 2023 | 137,400.00 | 137,400.00 | 135,900.00 | 136,500.00 | 132,943.69 | 1,368 |
| Aug 21, 2023 | 135,500.00 | 136,500.00 | 135,100.00 | 136,100.00 | 132,554.13 | 911 |
| Aug 18, 2023 | 134,200.00 | 136,600.00 | 134,100.00 | 135,500.00 | 131,969.75 | 1,084 |
| Aug 17, 2023 | 135,800.00 | 138,100.00 | 134,000.00 | 136,900.00 | 133,333.28 | 966 |
| Aug 16, 2023 | 138,500.00 | 138,500.00 | 135,100.00 | 135,800.00 | 132,261.92 | 1,365 |
| Aug 14, 2023 | 136,500.00 | 138,900.00 | 136,200.00 | 138,500.00 | 134,891.59 | 1,463 |
| Aug 11, 2023 | 139,500.00 | 139,500.00 | 136,000.00 | 136,500.00 | 132,943.69 | 1,396 |
| Aug 10, 2023 | 136,700.00 | 139,400.00 | 134,500.00 | 137,500.00 | 133,917.64 | 3,056 |
| Aug 9, 2023 | 136,600.00 | 138,000.00 | 134,500.00 | 136,700.00 | 133,138.48 | 1,026 |
| Aug 8, 2023 | 134,800.00 | 138,700.00 | 134,800.00 | 136,600.00 | 133,041.08 | 3,698 |
| Aug 7, 2023 | 133,700.00 | 134,400.00 | 132,600.00 | 134,000.00 | 130,508.84 | 1,312 |
| Aug 4, 2023 | 133,300.00 | 133,800.00 | 131,500.00 | 133,600.00 | 130,119.25 | 1,223 |
| Aug 3, 2023 | 133,600.00 | 133,900.00 | 132,400.00 | 133,100.00 | 129,632.27 | 821 |
| Aug 2, 2023 | 134,200.00 | 134,900.00 | 132,500.00 | 133,600.00 | 130,119.25 | 816 |
| Aug 1, 2023 | 131,000.00 | 134,400.00 | 130,000.00 | 134,200.00 | 130,703.62 | 2,171 |
| Jul 31, 2023 | 129,700.00 | 131,200.00 | 128,200.00 | 131,000.00 | 127,586.99 | 1,174 |
| Jul 28, 2023 | 126,300.00 | 130,400.00 | 126,300.00 | 129,700.00 | 126,320.86 | 2,099 |
| Jul 27, 2023 | 125,900.00 | 132,600.00 | 125,900.00 | 130,900.00 | 127,489.59 | 4,070 |
| Jul 26, 2023 | 128,400.00 | 128,400.00 | 123,100.00 | 125,800.00 | 122,522.46 | 7,018 |
| Jul 25, 2023 | 130,000.00 | 130,700.00 | 127,100.00 | 128,500.00 | 125,152.13 | 3,631 |
| Jul 24, 2023 | 130,300.00 | 131,300.00 | 128,800.00 | 130,800.00 | 127,392.20 | 4,790 |
| Jul 21, 2023 | 130,400.00 | 131,700.00 | 129,300.00 | 130,200.00 | 126,807.84 | 1,215 |
| Jul 20, 2023 | 129,300.00 | 129,900.00 | 128,000.00 | 129,500.00 | 126,126.07 | 1,610 |
| Jul 19, 2023 | 130,000.00 | 130,500.00 | 128,700.00 | 129,300.00 | 125,931.28 | 1,653 |
| Jul 18, 2023 | 130,300.00 | 131,300.00 | 128,300.00 | 130,000.00 | 126,613.04 | 2,016 |
| Jul 17, 2023 | 132,200.00 | 132,700.00 | 128,900.00 | 130,100.00 | 126,710.44 | 3,990 |
| Jul 14, 2023 | 131,900.00 | 133,500.00 | 131,000.00 | 132,200.00 | 128,755.73 | 2,537 |
| Jul 13, 2023 | 132,000.00 | 132,300.00 | 131,100.00 | 131,900.00 | 128,463.54 | 1,856 |
| Jul 12, 2023 | 130,600.00 | 131,400.00 | 130,200.00 | 131,300.00 | 127,879.17 | 1,534 |
| Jul 11, 2023 | 130,500.00 | 130,500.00 | 129,000.00 | 130,400.00 | 127,002.63 | 1,405 |
| Jul 10, 2023 | 128,100.00 | 129,400.00 | 127,800.00 | 129,000.00 | 125,639.10 | 1,315 |
| Jul 7, 2023 | 131,000.00 | 131,100.00 | 127,500.00 | 128,100.00 | 124,762.55 | 3,719 |
| Jul 6, 2023 | 133,100.00 | 134,500.00 | 129,400.00 | 130,200.00 | 126,807.84 | 4,486 |
| Jul 5, 2023 | 137,000.00 | 137,000.00 | 132,900.00 | 133,100.00 | 129,632.27 | 4,167 |
| Jul 4, 2023 | 137,600.00 | 138,700.00 | 135,000.00 | 135,800.00 | 132,261.92 | 2,171 |
| Jul 3, 2023 | 135,600.00 | 139,400.00 | 135,600.00 | 137,500.00 | 133,917.64 | 5,713 |
| Jun 30, 2023 | 136,000.00 | 136,600.00 | 134,700.00 | 135,600.00 | 132,067.16 | 1,762 |
| Jun 29, 2023 | 1,000.00 Dividend | |||||
| Jun 29, 2023 | 136,800.00 | 137,000.00 | 134,700.00 | 136,000.00 | 132,456.72 | 2,440 |
| Jun 28, 2023 | 137,300.00 | 137,800.00 | 136,500.00 | 136,800.00 | 132,261.92 | 2,601 |
| Jun 27, 2023 | 137,600.00 | 138,000.00 | 136,000.00 | 137,000.00 | 132,455.31 | 3,363 |
| Jun 26, 2023 | 139,500.00 | 139,500.00 | 136,900.00 | 137,100.00 | 132,552.00 | 6,034 |
| Jun 23, 2023 | 140,900.00 | 141,100.00 | 138,400.00 | 139,500.00 | 134,872.38 | 6,356 |
| Jun 22, 2023 | 141,500.00 | 142,000.00 | 139,500.00 | 140,900.00 | 136,225.92 | 3,609 |
| Jun 21, 2023 | 146,000.00 | 146,000.00 | 139,400.00 | 140,100.00 | 135,452.45 | 10,709 |
| Jun 20, 2023 | 147,500.00 | 147,700.00 | 144,700.00 | 145,300.00 | 140,479.97 | 5,170 |
| Jun 19, 2023 | 149,000.00 | 149,000.00 | 147,300.00 | 147,500.00 | 142,606.98 | 2,485 |
| Jun 16, 2023 | 149,100.00 | 149,100.00 | 148,300.00 | 149,000.00 | 144,057.22 | 2,020 |
| Jun 15, 2023 | 148,600.00 | 149,100.00 | 147,900.00 | 148,600.00 | 143,670.48 | 1,335 |
| Jun 14, 2023 | 149,400.00 | 149,400.00 | 147,900.00 | 147,900.00 | 142,993.70 | 2,638 |
| Jun 13, 2023 | 150,100.00 | 150,900.00 | 148,400.00 | 148,700.00 | 143,767.17 | 2,825 |
| Jun 12, 2023 | 151,100.00 | 151,100.00 | 150,000.00 | 150,000.00 | 145,024.06 | 1,359 |
| Jun 9, 2023 | 150,900.00 | 151,100.00 | 149,800.00 | 151,100.00 | 146,087.56 | 2,801 |
| Jun 8, 2023 | 150,000.00 | 150,800.00 | 149,200.00 | 150,000.00 | 145,024.06 | 1,018 |
| Jun 7, 2023 | 150,500.00 | 151,200.00 | 149,900.00 | 150,000.00 | 145,024.06 | 1,902 |
| Jun 5, 2023 | 150,500.00 | 151,300.00 | 150,000.00 | 150,500.00 | 145,507.45 | 1,639 |
| Jun 2, 2023 | 149,000.00 | 150,400.00 | 148,400.00 | 150,000.00 | 145,024.06 | 2,074 |
| Jun 1, 2023 | 148,200.00 | 149,300.00 | 148,200.00 | 148,400.00 | 143,477.14 | 1,079 |
| May 31, 2023 | 147,600.00 | 149,700.00 | 147,600.00 | 148,200.00 | 143,283.77 | 1,482 |
| May 30, 2023 | 149,500.00 | 149,500.00 | 147,700.00 | 147,900.00 | 142,993.70 | 5,401 |
| May 26, 2023 | 152,900.00 | 152,900.00 | 148,900.00 | 149,700.00 | 144,734.02 | 1,720 |
| May 25, 2023 | 151,600.00 | 153,200.00 | 149,700.00 | 150,900.00 | 145,894.20 | 2,484 |
| May 24, 2023 | 153,400.00 | 153,400.00 | 151,800.00 | 152,200.00 | 147,151.08 | 957 |
| May 23, 2023 | 153,000.00 | 153,200.00 | 152,000.00 | 152,400.00 | 147,344.44 | 1,366 |
| May 22, 2023 | 153,300.00 | 153,400.00 | 152,600.00 | 153,000.00 | 147,924.55 | 1,302 |
| May 19, 2023 | 150,400.00 | 152,900.00 | 149,900.00 | 152,600.00 | 147,537.80 | 3,195 |
| May 18, 2023 | 150,800.00 | 150,800.00 | 149,800.00 | 150,400.00 | 145,410.78 | 1,269 |
| May 17, 2023 | 150,500.00 | 150,500.00 | 149,400.00 | 150,200.00 | 145,217.41 | 845 |
| May 16, 2023 | 150,100.00 | 150,400.00 | 149,500.00 | 150,100.00 | 145,120.73 | 2,068 |
| May 15, 2023 | 150,500.00 | 150,500.00 | 149,300.00 | 150,100.00 | 145,120.73 | 1,258 |
| May 12, 2023 | 150,300.00 | 150,300.00 | 149,200.00 | 149,800.00 | 144,830.69 | 1,268 |
| May 11, 2023 | 151,000.00 | 151,300.00 | 149,200.00 | 150,300.00 | 145,314.09 | 2,253 |
| May 10, 2023 | 150,300.00 | 153,600.00 | 150,100.00 | 150,800.00 | 145,797.53 | 3,706 |
| May 9, 2023 | 152,400.00 | 152,400.00 | 149,300.00 | 150,300.00 | 145,314.09 | 2,657 |
| May 8, 2023 | 148,000.00 | 152,500.00 | 147,900.00 | 152,400.00 | 147,344.44 | 7,888 |
| May 4, 2023 | 147,000.00 | 147,900.00 | 146,700.00 | 147,900.00 | 142,993.70 | 2,207 |
| May 3, 2023 | 147,200.00 | 147,300.00 | 146,600.00 | 146,900.00 | 142,026.89 | 3,803 |
| May 2, 2023 | 146,900.00 | 147,200.00 | 146,200.00 | 146,800.00 | 141,930.20 | 3,882 |
| Apr 28, 2023 | 147,000.00 | 147,200.00 | 145,000.00 | 146,300.00 | 141,446.80 | 4,371 |
| Apr 27, 2023 | 147,400.00 | 147,500.00 | 145,700.00 | 146,000.00 | 141,156.77 | 4,338 |
| Apr 26, 2023 | 146,500.00 | 147,400.00 | 146,000.00 | 147,400.00 | 142,510.31 | 4,446 |