KOSDAQ - Delayed Quote
KRW
BHI Co., Ltd. (083650.KQ)
37,050.00
+250.00
(+0.68%)
At close: 3:30:30 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 |
|---|---|---|---|---|---|---|
|
Nov 11, 2026
|
36,350.00 | 37,050.00 | 35,550.00 | 37,050.00 | 37,050.00 | 270,365 |
|
Nov 10, 2026
|
35,500.00 | 37,150.00 | 35,150.00 | 36,800.00 | 36,800.00 | 239,056 |
|
Nov 9, 2026
|
34,900.00 | 35,800.00 | 33,550.00 | 34,000.00 | 34,000.00 | 226,809 |
|
Nov 6, 2026
|
34,000.00 | 36,650.00 | 33,200.00 | 35,000.00 | 35,000.00 | 314,146 |
|
Nov 5, 2026
|
41,150.00 | 41,700.00 | 37,800.00 | 38,300.00 | 38,300.00 | 211,816 |
|
Nov 4, 2026
|
41,100.00 | 42,700.00 | 38,700.00 | 41,300.00 | 41,300.00 | 318,466 |
|
Nov 3, 2026
|
42,150.00 | 42,850.00 | 40,250.00 | 40,450.00 | 40,450.00 | 145,177 |
|
Nov 2, 2026
|
40,000.00 | 43,350.00 | 40,000.00 | 43,150.00 | 43,150.00 | 168,326 |
|
Oct 30, 2026
|
41,800.00 | 42,250.00 | 40,600.00 | 41,200.00 | 41,200.00 | 187,049 |
|
Oct 29, 2026
|
44,400.00 | 44,450.00 | 40,100.00 | 42,900.00 | 42,900.00 | 448,410 |
|
Oct 28, 2026
|
44,200.00 | 44,900.00 | 43,500.00 | 44,650.00 | 44,650.00 | 185,836 |
|
Oct 27, 2026
|
43,150.00 | 45,400.00 | 42,900.00 | 43,350.00 | 43,350.00 | 241,139 |
|
Oct 26, 2026
|
43,600.00 | 44,500.00 | 42,500.00 | 42,600.00 | 42,600.00 | 230,595 |
|
Oct 23, 2026
|
44,000.00 | 45,050.00 | 42,800.00 | 44,750.00 | 44,750.00 | 158,772 |
|
Oct 22, 2026
|
46,950.00 | 47,800.00 | 45,250.00 | 45,900.00 | 45,900.00 | 200,606 |
|
Oct 21, 2026
|
47,050.00 | 47,950.00 | 46,550.00 | 47,600.00 | 47,600.00 | 158,561 |
|
Oct 20, 2026
|
49,000.00 | 49,400.00 | 45,700.00 | 46,850.00 | 46,850.00 | 213,612 |
|
Oct 19, 2026
|
45,900.00 | 49,900.00 | 45,800.00 | 49,900.00 | 49,900.00 | 239,754 |
|
Oct 16, 2026
|
46,100.00 | 49,500.00 | 46,100.00 | 48,000.00 | 48,000.00 | 216,979 |
|
Oct 15, 2026
|
47,700.00 | 48,100.00 | 44,350.00 | 45,700.00 | 45,700.00 | 282,258 |
|
Oct 14, 2026
|
49,000.00 | 52,800.00 | 48,800.00 | 49,800.00 | 49,800.00 | 264,363 |
|
Oct 13, 2026
|
47,700.00 | 49,700.00 | 47,200.00 | 49,450.00 | 49,450.00 | 294,986 |
|
Oct 12, 2026
|
52,300.00 | 52,700.00 | 49,800.00 | 50,100.00 | 50,100.00 | 362,470 |
|
Oct 8, 2026
|
56,500.00 | 56,700.00 | 53,100.00 | 53,600.00 | 53,600.00 | 350,686 |
|
Oct 7, 2026
|
60,100.00 | 60,300.00 | 57,000.00 | 57,200.00 | 57,200.00 | 259,369 |
|
Oct 6, 2026
|
59,200.00 | 59,500.00 | 58,000.00 | 58,200.00 | 58,200.00 | 217,355 |
|
Oct 2, 2026
|
60,100.00 | 60,300.00 | 58,700.00 | 59,500.00 | 59,500.00 | 184,557 |
|
Oct 1, 2026
|
62,300.00 | 62,400.00 | 59,600.00 | 60,300.00 | 60,300.00 | 343,112 |
|
Sep 30, 2026
|
59,100.00 | 61,000.00 | 58,700.00 | 60,000.00 | 60,000.00 | 187,873 |
|
Sep 29, 2026
|
59,500.00 | 59,800.00 | 57,100.00 | 58,100.00 | 58,100.00 | 258,828 |
|
Sep 28, 2026
|
60,300.00 | 61,900.00 | 59,100.00 | 60,500.00 | 60,500.00 | 191,492 |
|
Sep 23, 2026
|
63,200.00 | 63,200.00 | 59,400.00 | 59,900.00 | 59,900.00 | 569,185 |
|
Sep 22, 2026
|
62,500.00 | 65,200.00 | 61,500.00 | 64,300.00 | 64,300.00 | 609,616 |
|
Sep 21, 2026
|
64,700.00 | 64,800.00 | 61,200.00 | 61,500.00 | 61,500.00 | 376,059 |
|
Sep 18, 2026
|
65,200.00 | 65,300.00 | 62,700.00 | 64,300.00 | 64,300.00 | 413,027 |
|
Sep 17, 2026
|
64,400.00 | 66,900.00 | 64,100.00 | 64,600.00 | 64,600.00 | 294,003 |
|
Sep 16, 2026
|
65,400.00 | 65,400.00 | 62,200.00 | 63,200.00 | 63,200.00 | 334,331 |
|
Sep 15, 2026
|
64,200.00 | 66,500.00 | 62,800.00 | 65,200.00 | 65,200.00 | 317,327 |
|
Sep 14, 2026
|
68,400.00 | 68,400.00 | 64,000.00 | 64,600.00 | 64,600.00 | 438,048 |
|
Sep 11, 2026
|
66,900.00 | 69,400.00 | 66,100.00 | 68,400.00 | 68,400.00 | 568,370 |
|
Sep 10, 2026
|
65,100.00 | 67,700.00 | 64,100.00 | 66,900.00 | 66,900.00 | 444,202 |
|
Sep 9, 2026
|
67,200.00 | 69,700.00 | 66,000.00 | 66,700.00 | 66,700.00 | 490,041 |
|
Sep 8, 2026
|
69,000.00 | 70,700.00 | 65,600.00 | 65,800.00 | 65,800.00 | 873,913 |
|
Sep 7, 2026
|
61,100.00 | 69,800.00 | 59,500.00 | 67,700.00 | 67,700.00 | 1,338,348 |
|
Sep 4, 2026
|
60,100.00 | 60,200.00 | 58,800.00 | 60,000.00 | 60,000.00 | 199,320 |
|
Sep 3, 2026
|
61,000.00 | 62,300.00 | 57,700.00 | 59,300.00 | 59,300.00 | 355,813 |
|
Sep 2, 2026
|
59,000.00 | 62,000.00 | 58,600.00 | 59,600.00 | 59,600.00 | 256,982 |
|
Sep 1, 2026
|
62,900.00 | 63,000.00 | 60,000.00 | 61,200.00 | 61,200.00 | 232,171 |
|
Aug 31, 2026
|
65,000.00 | 65,300.00 | 61,100.00 | 62,800.00 | 62,800.00 | 293,046 |
|
Aug 28, 2026
|
63,600.00 | 66,700.00 | 62,700.00 | 65,400.00 | 65,400.00 | 328,084 |
|
Aug 27, 2026
|
63,200.00 | 64,800.00 | 62,400.00 | 64,000.00 | 64,000.00 | 295,440 |
|
Aug 26, 2026
|
65,200.00 | 66,800.00 | 64,100.00 | 64,800.00 | 64,800.00 | 595,544 |
|
Aug 25, 2026
|
57,500.00 | 64,500.00 | 55,500.00 | 63,500.00 | 63,500.00 | 752,632 |
|
Aug 24, 2026
|
56,500.00 | 57,700.00 | 55,200.00 | 55,800.00 | 55,800.00 | 185,441 |
|
Aug 21, 2026
|
60,200.00 | 60,400.00 | 55,000.00 | 56,500.00 | 56,500.00 | 316,788 |
|
Aug 20, 2026
|
61,700.00 | 63,000.00 | 59,200.00 | 59,900.00 | 59,900.00 | 247,825 |
|
Aug 19, 2026
|
57,100.00 | 61,700.00 | 56,200.00 | 60,600.00 | 60,600.00 | 380,153 |
|
Aug 18, 2026
|
64,000.00 | 66,700.00 | 58,100.00 | 58,900.00 | 58,900.00 | 574,596 |
|
Aug 14, 2026
|
58,400.00 | 63,000.00 | 56,300.00 | 61,300.00 | 61,300.00 | 1,071,213 |
|
Aug 13, 2026
|
57,100.00 | 58,200.00 | 55,600.00 | 56,500.00 | 56,500.00 | 209,161 |
|
Aug 12, 2026
|
55,300.00 | 57,500.00 | 53,100.00 | 56,500.00 | 56,500.00 | 263,420 |
|
Aug 11, 2026
|
55,500.00 | 58,400.00 | 54,000.00 | 54,600.00 | 54,600.00 | 335,228 |
|
Aug 10, 2026
|
52,200.00 | 56,500.00 | 50,900.00 | 56,100.00 | 56,100.00 | 477,507 |
|
Aug 7, 2026
|
52,200.00 | 52,700.00 | 48,150.00 | 49,900.00 | 49,900.00 | 277,922 |
|
Aug 6, 2026
|
50,700.00 | 54,500.00 | 49,950.00 | 53,100.00 | 53,100.00 | 437,856 |
|
Aug 5, 2026
|
51,000.00 | 52,800.00 | 48,800.00 | 50,500.00 | 50,500.00 | 464,583 |
|
Aug 4, 2026
|
43,100.00 | 51,100.00 | 43,100.00 | 49,850.00 | 49,850.00 | 623,133 |
|
Aug 3, 2026
|
39,950.00 | 43,750.00 | 39,400.00 | 42,650.00 | 42,650.00 | 204,643 |
|
Jul 31, 2026
|
36,900.00 | 40,900.00 | 36,900.00 | 40,300.00 | 40,300.00 | 242,284 |
|
Jul 30, 2026
|
33,150.00 | 37,700.00 | 33,150.00 | 34,600.00 | 34,600.00 | 216,861 |
|
Jul 29, 2026
|
40,200.00 | 40,650.00 | 33,450.00 | 35,950.00 | 35,950.00 | 351,093 |
|
Jul 28, 2026
|
42,600.00 | 43,100.00 | 39,400.00 | 39,850.00 | 39,850.00 | 149,436 |
|
Jul 27, 2026
|
45,700.00 | 45,800.00 | 43,200.00 | 44,400.00 | 44,400.00 | 147,111 |
|
Jul 24, 2026
|
46,050.00 | 47,400.00 | 44,550.00 | 44,800.00 | 44,800.00 | 140,678 |
|
Jul 23, 2026
|
43,650.00 | 47,450.00 | 43,150.00 | 47,100.00 | 47,100.00 | 230,340 |
|
Jul 22, 2026
|
41,850.00 | 45,000.00 | 41,800.00 | 42,950.00 | 42,950.00 | 328,004 |
|
Jul 21, 2026
|
40,000.00 | 41,400.00 | 38,550.00 | 40,550.00 | 40,550.00 | 175,334 |
|
Jul 20, 2026
|
41,450.00 | 41,750.00 | 40,050.00 | 40,350.00 | 40,350.00 | 162,685 |
|
Jul 16, 2026
|
44,300.00 | 44,300.00 | 42,200.00 | 42,650.00 | 42,650.00 | 177,257 |
|
Jul 15, 2026
|
45,400.00 | 46,850.00 | 44,450.00 | 45,100.00 | 45,100.00 | 202,295 |
|
Jul 14, 2026
|
46,400.00 | 46,650.00 | 42,200.00 | 44,450.00 | 44,450.00 | 184,236 |
|
Jul 13, 2026
|
48,800.00 | 51,100.00 | 45,900.00 | 46,350.00 | 46,350.00 | 176,963 |
|
Jul 10, 2026
|
45,550.00 | 49,500.00 | 45,550.00 | 48,350.00 | 48,350.00 | 175,665 |
|
Jul 9, 2026
|
45,050.00 | 49,000.00 | 43,950.00 | 45,000.00 | 45,000.00 | 219,591 |
|
Jul 8, 2026
|
47,700.00 | 48,500.00 | 44,300.00 | 45,050.00 | 45,050.00 | 232,501 |
|
Jul 7, 2026
|
51,400.00 | 51,600.00 | 48,050.00 | 49,600.00 | 49,600.00 | 167,738 |
|
Jul 6, 2026
|
54,900.00 | 55,600.00 | 50,600.00 | 51,800.00 | 51,800.00 | 150,742 |
|
Jul 3, 2026
|
55,700.00 | 56,500.00 | 50,200.00 | 53,900.00 | 53,900.00 | 200,366 |
|
Jul 2, 2026
|
59,100.00 | 60,500.00 | 55,200.00 | 55,200.00 | 55,200.00 | 235,377 |
|
Jul 1, 2026
|
56,700.00 | 62,000.00 | 55,600.00 | 60,400.00 | 60,400.00 | 358,150 |
|
Jun 30, 2026
|
56,100.00 | 57,100.00 | 53,500.00 | 54,600.00 | 54,600.00 | 292,483 |
|
Jun 29, 2026
|
48,550.00 | 56,200.00 | 48,000.00 | 55,700.00 | 55,700.00 | 322,332 |
|
Jun 26, 2026
|
52,900.00 | 53,700.00 | 48,100.00 | 49,000.00 | 49,000.00 | 377,081 |
|
Jun 25, 2026
|
56,800.00 | 57,900.00 | 53,600.00 | 53,900.00 | 53,900.00 | 159,780 |
|
Jun 24, 2026
|
55,600.00 | 57,600.00 | 54,800.00 | 56,800.00 | 56,800.00 | 190,387 |
|
Jun 23, 2026
|
59,600.00 | 62,000.00 | 56,100.00 | 56,100.00 | 56,100.00 | 313,735 |
|
Jun 22, 2026
|
60,700.00 | 61,900.00 | 59,200.00 | 60,800.00 | 60,800.00 | 199,863 |
|
Jun 19, 2026
|
64,900.00 | 64,900.00 | 60,000.00 | 61,200.00 | 61,200.00 | 317,633 |
|
Jun 18, 2026
|
73,500.00 | 73,800.00 | 64,500.00 | 65,000.00 | 65,000.00 | 518,540 |
|
Jun 17, 2026
|
68,300.00 | 69,600.00 | 66,500.00 | 67,700.00 | 67,700.00 | 230,084 |
|
Jun 16, 2026
|
69,700.00 | 70,000.00 | 67,100.00 | 68,000.00 | 68,000.00 | 328,488 |
|
Jun 15, 2026
|
74,500.00 | 74,600.00 | 67,500.00 | 67,600.00 | 67,600.00 | 887,988 |
|
Jun 12, 2026
|
65,400.00 | 80,600.00 | 60,300.00 | 80,600.00 | 80,600.00 | 1,037,069 |
|
Jun 11, 2026
|
59,000.00 | 62,900.00 | 56,900.00 | 62,000.00 | 62,000.00 | 277,734 |
|
Jun 10, 2026
|
60,400.00 | 62,900.00 | 58,800.00 | 60,600.00 | 60,600.00 | 11 |
|
Jun 9, 2026
|
60,400.00 | 63,300.00 | 60,300.00 | 62,700.00 | 62,700.00 | 244,107 |
|
Jun 8, 2026
|
61,800.00 | 62,500.00 | 58,500.00 | 59,800.00 | 59,800.00 | 342,453 |
|
Jun 5, 2026
|
70,700.00 | 71,000.00 | 66,000.00 | 67,300.00 | 67,300.00 | 232,304 |
|
Jun 4, 2026
|
67,200.00 | 71,800.00 | 65,700.00 | 70,500.00 | 70,500.00 | 307,220 |
|
Jun 2, 2026
|
69,900.00 | 70,700.00 | 66,300.00 | 67,600.00 | 67,600.00 | 348,374 |
|
Jun 1, 2026
|
73,100.00 | 74,800.00 | 70,600.00 | 71,800.00 | 71,800.00 | 439,349 |
|
May 29, 2026
|
75,000.00 | 75,400.00 | 70,600.00 | 72,900.00 | 72,900.00 | 503,771 |
|
May 28, 2026
|
78,200.00 | 79,200.00 | 72,000.00 | 73,900.00 | 73,900.00 | 378,242 |
|
May 27, 2026
|
82,600.00 | 82,600.00 | 77,700.00 | 78,100.00 | 78,100.00 | 331,606 |
|
May 26, 2026
|
80,900.00 | 82,400.00 | 77,000.00 | 81,000.00 | 81,000.00 | 628,325 |
|
May 22, 2026
|
82,200.00 | 83,300.00 | 77,900.00 | 78,600.00 | 78,600.00 | 273,467 |
|
May 21, 2026
|
75,500.00 | 81,200.00 | 75,300.00 | 78,500.00 | 78,500.00 | 261,211 |
|
May 20, 2026
|
74,500.00 | 76,500.00 | 71,100.00 | 73,000.00 | 73,000.00 | 405,806 |
|
May 19, 2026
|
78,900.00 | 80,800.00 | 75,400.00 | 76,000.00 | 76,000.00 | 316,782 |
|
May 18, 2026
|
81,300.00 | 81,400.00 | 74,700.00 | 79,900.00 | 79,900.00 | 386,267 |
|
May 15, 2026
|
83,500.00 | 86,400.00 | 77,600.00 | 82,900.00 | 82,900.00 | 718,227 |
|
May 14, 2026
|
85,700.00 | 85,800.00 | 79,600.00 | 81,000.00 | 81,000.00 | 334,397 |
|
May 13, 2026
|
85,200.00 | 85,300.00 | 81,600.00 | 83,300.00 | 83,300.00 | 403,852 |
|
May 12, 2026
|
91,100.00 | 91,600.00 | 83,700.00 | 86,000.00 | 86,000.00 | 615,270 |
|
May 11, 2026
|
95,600.00 | 95,600.00 | 88,600.00 | 89,100.00 | 89,100.00 | 670,879 |
|
May 8, 2026
|
98,500.00 | 99,900.00 | 93,700.00 | 94,700.00 | 94,700.00 | 679,915 |
|
May 7, 2026
|
100,600.00 | 105,900.00 | 99,900.00 | 100,300.00 | 100,300.00 | 736,194 |
|
May 6, 2026
|
99,000.00 | 99,000.00 | 96,000.00 | 98,800.00 | 98,800.00 | 441,344 |
|
May 4, 2026
|
99,400.00 | 100,400.00 | 97,600.00 | 99,200.00 | 99,200.00 | 322,879 |
|
Apr 30, 2026
|
100,100.00 | 100,200.00 | 96,200.00 | 97,500.00 | 97,500.00 | 310,867 |
|
Apr 29, 2026
|
97,000.00 | 100,500.00 | 96,600.00 | 99,900.00 | 99,900.00 | 395,873 |
|
Apr 28, 2026
|
98,900.00 | 99,000.00 | 96,600.00 | 97,400.00 | 97,400.00 | 264,024 |
|
Apr 27, 2026
|
99,200.00 | 99,700.00 | 96,900.00 | 98,500.00 | 98,500.00 | 304,646 |
|
Apr 24, 2026
|
99,200.00 | 99,200.00 | 94,500.00 | 98,300.00 | 98,300.00 | 856,261 |
|
Apr 23, 2026
|
100,200.00 | 103,700.00 | 97,100.00 | 101,400.00 | 101,400.00 | 568,685 |
|
Apr 22, 2026
|
97,700.00 | 98,200.00 | 95,100.00 | 98,200.00 | 98,200.00 | 278,703 |
|
Apr 21, 2026
|
99,800.00 | 100,800.00 | 95,800.00 | 97,800.00 | 97,800.00 | 452,116 |
|
Apr 20, 2026
|
99,900.00 | 103,800.00 | 98,500.00 | 98,800.00 | 98,800.00 | 447,185 |
|
Apr 17, 2026
|
100,100.00 | 100,300.00 | 97,200.00 | 98,700.00 | 98,700.00 | 266,308 |
|
Apr 16, 2026
|
97,800.00 | 101,800.00 | 96,600.00 | 97,400.00 | 97,400.00 | 567,234 |
|
Apr 15, 2026
|
94,200.00 | 96,900.00 | 92,800.00 | 93,700.00 | 93,700.00 | 459,870 |
|
Apr 14, 2026
|
93,500.00 | 93,800.00 | 90,400.00 | 91,200.00 | 91,200.00 | 346,593 |
|
Apr 13, 2026
|
89,000.00 | 91,800.00 | 87,700.00 | 91,000.00 | 91,000.00 | 159,828 |
|
Apr 10, 2026
|
93,700.00 | 93,700.00 | 91,000.00 | 91,000.00 | 91,000.00 | 289,146 |
|
Apr 9, 2026
|
93,700.00 | 94,850.00 | 91,700.00 | 92,500.00 | 92,500.00 | 236,201 |
|
Apr 8, 2026
|
94,100.00 | 95,900.00 | 93,000.00 | 94,700.00 | 94,700.00 | 375,633 |
|
Apr 7, 2026
|
92,600.00 | 93,400.00 | 87,500.00 | 89,800.00 | 89,800.00 | 228,318 |
|
Apr 6, 2026
|
92,500.00 | 94,700.00 | 90,000.00 | 91,600.00 | 91,600.00 | 210,806 |
|
Apr 3, 2026
|
93,500.00 | 94,300.00 | 91,300.00 | 92,500.00 | 92,500.00 | 203,624 |
|
Apr 2, 2026
|
100,400.00 | 102,000.00 | 88,900.00 | 91,200.00 | 91,200.00 | 542,060 |
|
Apr 1, 2026
|
97,800.00 | 100,200.00 | 96,600.00 | 99,600.00 | 99,600.00 | 298,245 |
|
Mar 31, 2026
|
97,000.00 | 98,100.00 | 91,200.00 | 92,500.00 | 92,500.00 | 345,577 |
|
Mar 30, 2026
|
88,700.00 | 98,500.00 | 88,300.00 | 95,700.00 | 95,700.00 | 452,407 |
|
Mar 27, 2026
|
95,300.00 | 96,200.00 | 91,400.00 | 94,800.00 | 94,800.00 | 344,085 |
|
Mar 26, 2026
|
103,100.00 | 104,500.00 | 98,100.00 | 99,700.00 | 99,700.00 | 353,138 |
|
Mar 25, 2026
|
101,200.00 | 105,900.00 | 99,900.00 | 104,800.00 | 104,800.00 | 313,008 |
|
Mar 24, 2026
|
107,700.00 | 108,200.00 | 95,100.00 | 99,200.00 | 99,200.00 | 634,194 |
|
Mar 23, 2026
|
107,800.00 | 111,200.00 | 102,100.00 | 104,000.00 | 104,000.00 | 357,082 |
|
Mar 20, 2026
|
105,700.00 | 112,500.00 | 102,600.00 | 109,500.00 | 109,500.00 | 582,768 |
|
Mar 19, 2026
|
103,000.00 | 105,500.00 | 102,700.00 | 104,300.00 | 104,300.00 | 287,205 |
|
Mar 18, 2026
|
107,800.00 | 108,000.00 | 104,200.00 | 105,600.00 | 105,600.00 | 354,795 |
|
Mar 17, 2026
|
103,500.00 | 108,500.00 | 101,700.00 | 105,100.00 | 105,100.00 | 514,770 |
|
Mar 16, 2026
|
104,800.00 | 108,300.00 | 101,000.00 | 101,500.00 | 101,500.00 | 520,145 |
|
Mar 13, 2026
|
100,100.00 | 106,800.00 | 99,100.00 | 103,600.00 | 103,600.00 | 836,036 |
|
Mar 12, 2026
|
100,800.00 | 105,800.00 | 99,100.00 | 99,700.00 | 99,700.00 | 552,819 |
|
Mar 11, 2026
|
107,700.00 | 108,100.00 | 98,400.00 | 100,400.00 | 100,400.00 | 833,045 |
|
Mar 10, 2026
|
105,800.00 | 114,200.00 | 103,500.00 | 105,000.00 | 105,000.00 | 1,297,819 |
|
Mar 9, 2026
|
96,500.00 | 99,500.00 | 93,800.00 | 97,700.00 | 97,700.00 | 983,045 |
|
Mar 6, 2026
|
81,400.00 | 95,900.00 | 81,200.00 | 94,800.00 | 94,800.00 | 961,342 |
|
Mar 5, 2026
|
81,200.00 | 85,300.00 | 79,600.00 | 80,800.00 | 80,800.00 | 681,548 |
|
Mar 4, 2026
|
87,700.00 | 89,900.00 | 72,000.00 | 74,500.00 | 74,500.00 | 892,551 |
|
Mar 3, 2026
|
95,100.00 | 98,000.00 | 91,100.00 | 91,100.00 | 91,100.00 | 940,992 |
|
Feb 27, 2026
|
90,000.00 | 93,900.00 | 89,000.00 | 93,500.00 | 93,500.00 | 756,558 |
|
Feb 26, 2026
|
89,600.00 | 89,800.00 | 86,600.00 | 87,000.00 | 87,000.00 | 442,878 |
|
Feb 25, 2026
|
90,200.00 | 91,100.00 | 88,000.00 | 88,700.00 | 88,700.00 | 295,178 |
|
Feb 24, 2026
|
89,100.00 | 91,300.00 | 87,800.00 | 89,000.00 | 89,000.00 | 338,502 |
|
Feb 23, 2026
|
92,800.00 | 94,300.00 | 89,000.00 | 90,500.00 | 90,500.00 | 552,030 |
|
Feb 20, 2026
|
82,000.00 | 90,000.00 | 81,200.00 | 88,300.00 | 88,300.00 | 1,103,917 |
|
Feb 19, 2026
|
79,000.00 | 84,000.00 | 77,300.00 | 83,000.00 | 83,000.00 | 1,033,519 |
|
Feb 13, 2026
|
74,400.00 | 78,400.00 | 74,300.00 | 75,300.00 | 75,300.00 | 786,921 |
|
Feb 12, 2026
|
74,300.00 | 74,400.00 | 71,900.00 | 73,900.00 | 73,900.00 | 312,074 |
|
Feb 11, 2026
|
74,900.00 | 76,500.00 | 73,600.00 | 74,400.00 | 74,400.00 | 440,796 |
|
Feb 10, 2026
|
77,200.00 | 77,300.00 | 73,000.00 | 73,600.00 | 73,600.00 | 391,324 |
|
Feb 9, 2026
|
78,100.00 | 79,200.00 | 75,800.00 | 77,100.00 | 77,100.00 | 497,079 |
|
Feb 6, 2026
|
71,000.00 | 77,400.00 | 69,200.00 | 75,500.00 | 75,500.00 | 704,111 |
|
Feb 5, 2026
|
76,000.00 | 78,000.00 | 72,700.00 | 74,000.00 | 74,000.00 | 510,148 |
|
Feb 4, 2026
|
77,700.00 | 78,800.00 | 74,300.00 | 78,700.00 | 78,700.00 | 759,165 |
|
Feb 3, 2026
|
72,500.00 | 73,800.00 | 70,700.00 | 73,300.00 | 73,300.00 | 391,846 |
|
Feb 2, 2026
|
69,300.00 | 74,000.00 | 69,100.00 | 69,600.00 | 69,600.00 | 710,381 |
|
Jan 30, 2026
|
78,000.00 | 79,800.00 | 71,800.00 | 71,800.00 | 71,800.00 | 1,218,500 |
|
Jan 29, 2026
|
75,000.00 | 80,800.00 | 73,900.00 | 79,000.00 | 79,000.00 | 2,140,874 |
|
Jan 28, 2026
|
70,600.00 | 75,700.00 | 70,600.00 | 72,700.00 | 72,700.00 | 1,110,417 |
|
Jan 27, 2026
|
76,200.00 | 77,000.00 | 69,500.00 | 71,200.00 | 71,200.00 | 2,039,164 |
|
Jan 26, 2026
|
66,500.00 | 69,700.00 | 64,700.00 | 68,100.00 | 68,100.00 | 1,410,489 |
|
Jan 23, 2026
|
63,100.00 | 68,500.00 | 60,900.00 | 66,200.00 | 66,200.00 | 2,010,538 |
|
Jan 22, 2026
|
64,200.00 | 67,800.00 | 62,000.00 | 62,800.00 | 62,800.00 | 1,726,022 |
|
Jan 21, 2026
|
62,500.00 | 67,900.00 | 61,100.00 | 62,400.00 | 62,400.00 | 2,272,795 |
|
Jan 20, 2026
|
62,200.00 | 66,800.00 | 58,500.00 | 64,000.00 | 64,000.00 | 3,421,045 |
|
Jan 19, 2026
|
63,300.00 | 63,300.00 | 60,700.00 | 61,200.00 | 61,200.00 | 1,310,562 |
|
Jan 16, 2026
|
57,400.00 | 61,200.00 | 56,900.00 | 59,400.00 | 59,400.00 | 2,769,506 |
|
Jan 15, 2026
|
56,500.00 | 57,500.00 | 55,300.00 | 56,900.00 | 56,900.00 | 705,339 |
|
Jan 14, 2026
|
56,000.00 | 57,200.00 | 54,600.00 | 55,900.00 | 55,900.00 | 874,452 |
|
Jan 13, 2026
|
55,800.00 | 55,900.00 | 54,200.00 | 55,200.00 | 55,200.00 | 466,244 |
|
Jan 12, 2026
|
57,100.00 | 58,200.00 | 54,700.00 | 56,100.00 | 56,100.00 | 1,157,732 |
|
Jan 9, 2026
|
54,300.00 | 54,800.00 | 52,700.00 | 54,100.00 | 54,100.00 | 384,333 |
|
Jan 8, 2026
|
56,000.00 | 56,000.00 | 53,100.00 | 53,100.00 | 53,100.00 | 531,364 |
|
Jan 7, 2026
|
56,600.00 | 58,700.00 | 54,800.00 | 55,100.00 | 55,100.00 | 3,147,714 |
|
Jan 6, 2026
|
59,300.00 | 59,400.00 | 55,800.00 | 58,300.00 | 58,300.00 | 714,545 |
|
Jan 5, 2026
|
54,800.00 | 57,300.00 | 54,400.00 | 56,900.00 | 56,900.00 | 867,971 |
|
Jan 2, 2026
|
52,700.00 | 52,800.00 | 51,300.00 | 52,700.00 | 52,700.00 | 304,434 |
|
Dec 30, 2025
|
53,700.00 | 54,600.00 | 52,100.00 | 52,300.00 | 52,300.00 | 410,130 |
|
Dec 29, 2025
|
51,100.00 | 54,800.00 | 50,700.00 | 54,000.00 | 54,000.00 | 681,341 |
|
Dec 26, 2025
|
53,700.00 | 53,700.00 | 50,800.00 | 51,100.00 | 51,100.00 | 863,388 |
|
Dec 24, 2025
|
55,700.00 | 55,700.00 | 53,500.00 | 53,800.00 | 53,800.00 | 756,502 |
|
Dec 23, 2025
|
55,900.00 | 56,600.00 | 54,800.00 | 55,500.00 | 55,500.00 | 598,086 |
|
Dec 22, 2025
|
56,100.00 | 56,600.00 | 54,900.00 | 55,400.00 | 55,400.00 | 922,484 |
|
Dec 19, 2025
|
55,700.00 | 56,200.00 | 53,600.00 | 54,900.00 | 54,900.00 | 826,498 |
|
Dec 18, 2025
|
53,700.00 | 56,100.00 | 53,600.00 | 55,200.00 | 55,200.00 | 800,160 |
|
Dec 17, 2025
|
57,000.00 | 58,500.00 | 54,600.00 | 55,300.00 | 55,300.00 | 1,352,911 |
|
Dec 16, 2025
|
57,700.00 | 59,700.00 | 55,200.00 | 56,200.00 | 56,200.00 | 1,786,509 |
|
Dec 15, 2025
|
61,300.00 | 62,200.00 | 57,500.00 | 58,300.00 | 58,300.00 | 2,439,220 |
|
Dec 12, 2025
|
53,100.00 | 65,900.00 | 52,500.00 | 64,200.00 | 64,200.00 | 8,033,441 |
|
Dec 11, 2025
|
52,300.00 | 54,100.00 | 52,100.00 | 52,700.00 | 52,700.00 | 2,116,123 |
|
Dec 10, 2025
|
51,200.00 | 52,900.00 | 50,600.00 | 51,800.00 | 51,800.00 | 1,055,618 |
|
Dec 9, 2025
|
52,000.00 | 52,500.00 | 50,200.00 | 51,300.00 | 51,300.00 | 1,461,075 |
|
Dec 8, 2025
|
58,000.00 | 58,400.00 | 52,400.00 | 52,700.00 | 52,700.00 | 2,854,948 |
|
Dec 5, 2025
|
52,300.00 | 60,800.00 | 52,000.00 | 59,600.00 | 59,600.00 | 6,622,434 |
|
Dec 4, 2025
|
50,800.00 | 51,700.00 | 49,750.00 | 51,300.00 | 51,300.00 | 959,245 |
|
Dec 3, 2025
|
48,200.00 | 51,100.00 | 47,950.00 | 50,100.00 | 50,100.00 | 1,472,243 |
|
Dec 2, 2025
|
44,950.00 | 47,200.00 | 44,200.00 | 46,900.00 | 46,900.00 | 645,271 |
|
Dec 1, 2025
|
45,100.00 | 45,550.00 | 43,700.00 | 45,000.00 | 45,000.00 | 384,440 |
|
Nov 28, 2025
|
45,550.00 | 45,800.00 | 44,200.00 | 44,950.00 | 44,950.00 | 402,140 |
|
Nov 27, 2025
|
44,400.00 | 45,950.00 | 44,400.00 | 45,350.00 | 45,350.00 | 521,595 |
|
Nov 26, 2025
|
42,550.00 | 45,950.00 | 42,400.00 | 44,300.00 | 44,300.00 | 911,473 |
|
Nov 25, 2025
|
43,500.00 | 44,400.00 | 41,750.00 | 42,450.00 | 42,450.00 | 527,183 |
|
Nov 24, 2025
|
43,350.00 | 43,450.00 | 41,325.00 | 42,600.00 | 42,600.00 | 420,075 |
|
Nov 21, 2025
|
42,400.00 | 44,050.00 | 41,800.00 | 42,900.00 | 42,900.00 | 685,333 |
|
Nov 20, 2025
|
42,500.00 | 46,000.00 | 42,500.00 | 45,350.00 | 45,350.00 | 1,539,873 |
|
Nov 19, 2025
|
43,200.00 | 43,800.00 | 41,000.00 | 41,350.00 | 41,350.00 | 629,283 |
|
Nov 18, 2025
|
41,700.00 | 45,950.00 | 41,450.00 | 42,850.00 | 42,850.00 | 2,750,835 |
|
Nov 17, 2025
|
42,100.00 | 42,750.00 | 41,150.00 | 42,100.00 | 42,100.00 | 528,303 |
|
Nov 14, 2025
|
41,500.00 | 42,900.00 | 40,850.00 | 41,800.00 | 41,800.00 | 489,863 |
|
Nov 13, 2025
|
41,900.00 | 43,050.00 | 40,850.00 | 42,900.00 | 42,900.00 | 1,093,786 |
|
Nov 12, 2025
|
41,600.00 | 42,500.00 | 41,350.00 | 41,900.00 | 41,900.00 | 303,451 |
|
Nov 11, 2025
|
42,700.00 | 42,950.00 | 40,800.00 | 41,550.00 | 41,550.00 | 498,557 |
