KSE
KRW
Doosan Enerbility Co., Ltd. (034020.KS)
54,800.00
-1,900.00
(-3.35%)
At close: October 30 at 3:30:04 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
55,500.00 | 55,900.00 | 53,500.00 | 54,800.00 | 54,800.00 | 2,602,113 |
|
Oct 29, 2026
|
60,600.00 | 60,800.00 | 53,400.00 | 56,700.00 | 56,700.00 | 8,171,098 |
|
Oct 28, 2026
|
60,500.00 | 62,100.00 | 60,100.00 | 61,400.00 | 61,400.00 | 1,677,778 |
|
Oct 27, 2026
|
58,600.00 | 60,500.00 | 58,500.00 | 58,900.00 | 58,900.00 | 1,371,125 |
|
Oct 26, 2026
|
58,300.00 | 59,100.00 | 57,200.00 | 57,600.00 | 57,600.00 | 1,619,072 |
|
Oct 23, 2026
|
59,600.00 | 60,000.00 | 57,700.00 | 59,400.00 | 59,400.00 | 2,652,356 |
|
Oct 22, 2026
|
62,600.00 | 63,900.00 | 61,050.00 | 61,600.00 | 61,600.00 | 1,546,613 |
|
Oct 21, 2026
|
63,600.00 | 64,800.00 | 62,600.00 | 63,500.00 | 63,500.00 | 1,614,351 |
|
Oct 20, 2026
|
65,600.00 | 65,600.00 | 61,800.00 | 62,800.00 | 62,800.00 | 1,923,045 |
|
Oct 19, 2026
|
62,700.00 | 66,600.00 | 62,000.00 | 66,600.00 | 66,600.00 | 1,843,684 |
|
Oct 16, 2026
|
63,900.00 | 66,400.00 | 63,500.00 | 64,600.00 | 64,600.00 | 2,272,461 |
|
Oct 15, 2026
|
64,800.00 | 66,300.00 | 61,500.00 | 63,300.00 | 63,300.00 | 3,413,241 |
|
Oct 14, 2026
|
69,500.00 | 70,500.00 | 68,300.00 | 69,400.00 | 69,400.00 | 2,323,449 |
|
Oct 13, 2026
|
68,400.00 | 70,700.00 | 67,300.00 | 70,200.00 | 70,200.00 | 3,071,309 |
|
Oct 12, 2026
|
75,600.00 | 75,700.00 | 71,200.00 | 71,500.00 | 71,500.00 | 2,962,914 |
|
Oct 8, 2026
|
79,600.00 | 79,600.00 | 75,200.00 | 78,000.00 | 78,000.00 | 4,584,327 |
|
Oct 7, 2026
|
83,500.00 | 84,300.00 | 80,200.00 | 80,500.00 | 80,500.00 | 2,302,133 |
|
Oct 6, 2026
|
81,600.00 | 81,700.00 | 80,700.00 | 81,500.00 | 81,500.00 | 2,016,414 |
|
Oct 2, 2026
|
82,100.00 | 82,300.00 | 80,400.00 | 81,100.00 | 81,100.00 | 1,824,290 |
|
Oct 1, 2026
|
84,000.00 | 84,000.00 | 81,300.00 | 82,100.00 | 82,100.00 | 2,260,136 |
|
Sep 30, 2026
|
80,600.00 | 82,200.00 | 80,300.00 | 81,600.00 | 81,600.00 | 1,524,398 |
|
Sep 29, 2026
|
80,500.00 | 81,100.00 | 78,700.00 | 79,700.00 | 79,700.00 | 2,146,662 |
|
Sep 28, 2026
|
82,600.00 | 83,000.00 | 80,900.00 | 82,000.00 | 82,000.00 | 1,579,398 |
|
Sep 23, 2026
|
86,100.00 | 86,100.00 | 80,500.00 | 81,700.00 | 81,700.00 | 4,585,876 |
|
Sep 22, 2026
|
87,000.00 | 88,100.00 | 85,200.00 | 86,500.00 | 86,500.00 | 3,019,059 |
|
Sep 21, 2026
|
86,800.00 | 86,900.00 | 84,900.00 | 85,300.00 | 85,300.00 | 1,724,152 |
|
Sep 18, 2026
|
87,300.00 | 87,800.00 | 84,900.00 | 84,900.00 | 84,900.00 | 2,338,766 |
|
Sep 17, 2026
|
84,700.00 | 86,600.00 | 84,100.00 | 85,400.00 | 85,400.00 | 1,747,314 |
|
Sep 16, 2026
|
86,200.00 | 86,300.00 | 83,500.00 | 83,800.00 | 83,800.00 | 2,140,785 |
|
Sep 15, 2026
|
86,200.00 | 86,800.00 | 84,200.00 | 86,200.00 | 86,200.00 | 2,201,303 |
|
Sep 14, 2026
|
89,800.00 | 90,400.00 | 86,100.00 | 87,000.00 | 87,000.00 | 3,232,566 |
|
Sep 11, 2026
|
88,700.00 | 91,100.00 | 88,000.00 | 90,800.00 | 90,800.00 | 2,545,969 |
|
Sep 10, 2026
|
90,000.00 | 90,700.00 | 87,800.00 | 89,900.00 | 89,900.00 | 2,922,572 |
|
Sep 9, 2026
|
92,000.00 | 94,400.00 | 91,100.00 | 91,700.00 | 91,700.00 | 3,708,953 |
|
Sep 8, 2026
|
91,200.00 | 93,500.00 | 89,400.00 | 89,500.00 | 89,500.00 | 5,754,041 |
|
Sep 7, 2026
|
80,200.00 | 89,400.00 | 79,000.00 | 87,900.00 | 87,900.00 | 6,221,607 |
|
Sep 4, 2026
|
80,500.00 | 80,800.00 | 78,600.00 | 79,200.00 | 79,200.00 | 1,477,682 |
|
Sep 3, 2026
|
77,900.00 | 81,400.00 | 75,400.00 | 79,200.00 | 79,200.00 | 3,211,239 |
|
Sep 2, 2026
|
78,800.00 | 79,600.00 | 76,600.00 | 76,600.00 | 76,600.00 | 1,902,865 |
|
Sep 1, 2026
|
82,600.00 | 83,100.00 | 80,100.00 | 81,400.00 | 81,400.00 | 1,522,827 |
|
Aug 31, 2026
|
86,400.00 | 86,400.00 | 81,700.00 | 82,500.00 | 82,500.00 | 3,507,575 |
|
Aug 28, 2026
|
85,200.00 | 89,100.00 | 84,500.00 | 88,200.00 | 88,200.00 | 3,536,511 |
|
Aug 27, 2026
|
84,000.00 | 87,700.00 | 83,400.00 | 85,900.00 | 85,900.00 | 3,748,823 |
|
Aug 26, 2026
|
82,900.00 | 86,700.00 | 81,100.00 | 85,800.00 | 85,800.00 | 6,424,721 |
|
Aug 25, 2026
|
74,700.00 | 81,600.00 | 72,600.00 | 80,700.00 | 80,700.00 | 5,507,764 |
|
Aug 24, 2026
|
73,400.00 | 73,500.00 | 71,800.00 | 73,000.00 | 73,000.00 | 1,314,814 |
|
Aug 21, 2026
|
77,900.00 | 77,900.00 | 72,500.00 | 73,300.00 | 73,300.00 | 2,467,372 |
|
Aug 20, 2026
|
76,800.00 | 77,300.00 | 75,700.00 | 75,900.00 | 75,900.00 | 1,377,164 |
|
Aug 19, 2026
|
73,600.00 | 76,900.00 | 72,600.00 | 76,200.00 | 76,200.00 | 1,818,090 |
|
Aug 18, 2026
|
82,300.00 | 83,000.00 | 76,800.00 | 77,900.00 | 77,900.00 | 2,281,893 |
|
Aug 14, 2026
|
84,100.00 | 85,700.00 | 81,000.00 | 82,600.00 | 82,600.00 | 2,119,063 |
|
Aug 13, 2026
|
82,100.00 | 83,300.00 | 80,600.00 | 80,900.00 | 80,900.00 | 2,271,931 |
|
Aug 12, 2026
|
79,200.00 | 81,500.00 | 78,000.00 | 80,300.00 | 80,300.00 | 2,082,680 |
|
Aug 11, 2026
|
79,000.00 | 79,100.00 | 77,300.00 | 77,900.00 | 77,900.00 | 1,423,064 |
|
Aug 10, 2026
|
79,500.00 | 80,000.00 | 77,600.00 | 79,900.00 | 79,900.00 | 1,894,842 |
|
Aug 7, 2026
|
77,100.00 | 78,400.00 | 74,000.00 | 77,100.00 | 77,100.00 | 1,606,838 |
|
Aug 6, 2026
|
75,800.00 | 78,800.00 | 74,300.00 | 76,400.00 | 76,400.00 | 1,963,326 |
|
Aug 5, 2026
|
75,400.00 | 77,300.00 | 73,500.00 | 77,000.00 | 77,000.00 | 2,227,898 |
|
Aug 4, 2026
|
68,200.00 | 73,200.00 | 67,900.00 | 73,000.00 | 73,000.00 | 2,577,175 |
|
Aug 3, 2026
|
67,400.00 | 68,300.00 | 65,000.00 | 67,700.00 | 67,700.00 | 1,762,521 |
|
Jul 31, 2026
|
64,000.00 | 67,800.00 | 63,600.00 | 67,100.00 | 67,100.00 | 3,208,797 |
|
Jul 30, 2026
|
59,000.00 | 63,500.00 | 59,000.00 | 60,200.00 | 60,200.00 | 3,193,446 |
|
Jul 29, 2026
|
66,500.00 | 66,600.00 | 57,000.00 | 60,800.00 | 60,800.00 | 4,800,443 |
|
Jul 28, 2026
|
68,700.00 | 68,900.00 | 64,000.00 | 64,700.00 | 64,700.00 | 2,148,321 |
|
Jul 27, 2026
|
72,400.00 | 72,600.00 | 69,100.00 | 70,900.00 | 70,900.00 | 1,484,901 |
|
Jul 24, 2026
|
72,500.00 | 74,000.00 | 71,200.00 | 72,100.00 | 72,100.00 | 2,017,878 |
|
Jul 23, 2026
|
70,300.00 | 73,300.00 | 69,900.00 | 73,200.00 | 73,200.00 | 1,764,464 |
|
Jul 22, 2026
|
69,100.00 | 72,700.00 | 68,100.00 | 69,200.00 | 69,200.00 | 3,001,478 |
|
Jul 21, 2026
|
64,700.00 | 67,400.00 | 63,000.00 | 66,800.00 | 66,800.00 | 2,611,452 |
|
Jul 20, 2026
|
65,900.00 | 67,000.00 | 63,800.00 | 64,800.00 | 64,800.00 | 2,835,943 |
|
Jul 16, 2026
|
70,900.00 | 71,800.00 | 68,500.00 | 69,700.00 | 69,700.00 | 2,541,779 |
|
Jul 15, 2026
|
73,000.00 | 74,300.00 | 72,000.00 | 73,000.00 | 73,000.00 | 2,540,969 |
|
Jul 14, 2026
|
73,000.00 | 73,400.00 | 68,200.00 | 70,900.00 | 70,900.00 | 4,079,032 |
|
Jul 13, 2026
|
78,600.00 | 79,700.00 | 72,300.00 | 73,200.00 | 73,200.00 | 2,881,964 |
|
Jul 10, 2026
|
74,700.00 | 79,900.00 | 74,300.00 | 78,100.00 | 78,100.00 | 3,005,529 |
|
Jul 9, 2026
|
74,100.00 | 77,000.00 | 71,600.00 | 73,200.00 | 73,200.00 | 3,641,029 |
|
Jul 8, 2026
|
79,300.00 | 79,800.00 | 72,700.00 | 74,000.00 | 74,000.00 | 3,895,625 |
|
Jul 7, 2026
|
83,900.00 | 84,500.00 | 78,900.00 | 81,600.00 | 81,600.00 | 2,596,943 |
|
Jul 6, 2026
|
88,700.00 | 90,300.00 | 82,950.00 | 85,500.00 | 85,500.00 | 2,210,209 |
|
Jul 3, 2026
|
86,000.00 | 87,400.00 | 80,100.00 | 86,200.00 | 86,200.00 | 2,936,728 |
|
Jul 2, 2026
|
87,300.00 | 89,400.00 | 84,100.00 | 86,000.00 | 86,000.00 | 2,538,076 |
|
Jul 1, 2026
|
89,100.00 | 90,800.00 | 86,100.00 | 88,500.00 | 88,500.00 | 2,186,748 |
|
Jun 30, 2026
|
88,400.00 | 88,600.00 | 84,500.00 | 86,800.00 | 86,800.00 | 2,498,630 |
|
Jun 29, 2026
|
80,400.00 | 88,600.00 | 79,600.00 | 88,000.00 | 88,000.00 | 4,231,835 |
|
Jun 26, 2026
|
86,900.00 | 87,800.00 | 79,300.00 | 81,100.00 | 81,100.00 | 4,769,262 |
|
Jun 25, 2026
|
92,100.00 | 93,200.00 | 87,600.00 | 87,800.00 | 87,800.00 | 2,738,234 |
|
Jun 24, 2026
|
89,300.00 | 92,800.00 | 87,200.00 | 90,600.00 | 90,600.00 | 3,053,656 |
|
Jun 23, 2026
|
94,000.00 | 98,700.00 | 89,000.00 | 89,200.00 | 89,200.00 | 4,439,638 |
|
Jun 22, 2026
|
95,600.00 | 97,000.00 | 94,100.00 | 94,200.00 | 94,200.00 | 2,146,567 |
|
Jun 19, 2026
|
101,000.00 | 101,900.00 | 94,300.00 | 97,900.00 | 97,900.00 | 4,391,283 |
|
Jun 18, 2026
|
108,600.00 | 109,300.00 | 99,600.00 | 99,600.00 | 99,600.00 | 4,268,637 |
|
Jun 17, 2026
|
104,500.00 | 106,200.00 | 102,500.00 | 103,200.00 | 103,200.00 | 2,408,504 |
|
Jun 16, 2026
|
105,100.00 | 105,500.00 | 101,800.00 | 103,300.00 | 103,300.00 | 3,301,721 |
|
Jun 15, 2026
|
100,400.00 | 101,200.00 | 97,600.00 | 99,800.00 | 99,800.00 | 2,520,626 |
|
Jun 12, 2026
|
93,300.00 | 95,000.00 | 91,100.00 | 93,100.00 | 93,100.00 | 2,998,526 |
|
Jun 11, 2026
|
88,500.00 | 89,200.00 | 85,300.00 | 88,600.00 | 88,600.00 | 3,002,950 |
|
Jun 10, 2026
|
89,900.00 | 92,100.00 | 87,500.00 | 91,100.00 | 91,100.00 | 153 |
|
Jun 9, 2026
|
88,300.00 | 93,300.00 | 87,700.00 | 92,300.00 | 92,300.00 | 3,082,661 |
|
Jun 8, 2026
|
87,000.00 | 90,400.00 | 85,500.00 | 85,800.00 | 85,800.00 | 3,956,048 |
|
Jun 5, 2026
|
100,000.00 | 100,100.00 | 92,600.00 | 95,600.00 | 95,600.00 | 3,954,422 |
|
Jun 4, 2026
|
100,000.00 | 100,400.00 | 97,900.00 | 99,200.00 | 99,200.00 | 2,776,755 |
|
Jun 2, 2026
|
108,800.00 | 109,300.00 | 99,700.00 | 100,000.00 | 100,000.00 | 4,963,793 |
|
Jun 1, 2026
|
109,300.00 | 114,200.00 | 106,900.00 | 106,900.00 | 106,900.00 | 4,623,394 |
|
May 29, 2026
|
107,400.00 | 107,500.00 | 102,500.00 | 105,600.00 | 105,600.00 | 4,626,529 |
|
May 28, 2026
|
110,600.00 | 111,800.00 | 102,200.00 | 105,900.00 | 105,900.00 | 3,224,326 |
|
May 27, 2026
|
114,700.00 | 114,800.00 | 108,200.00 | 108,500.00 | 108,500.00 | 3,275,977 |
|
May 26, 2026
|
114,300.00 | 115,800.00 | 111,000.00 | 112,600.00 | 112,600.00 | 3,027,392 |
|
May 22, 2026
|
117,000.00 | 117,000.00 | 110,600.00 | 111,600.00 | 111,600.00 | 2,908,260 |
|
May 21, 2026
|
107,200.00 | 109,500.00 | 106,800.00 | 108,400.00 | 108,400.00 | 2,673,341 |
|
May 20, 2026
|
106,400.00 | 107,100.00 | 99,700.00 | 101,300.00 | 101,300.00 | 4,332,142 |
|
May 19, 2026
|
111,000.00 | 112,900.00 | 103,900.00 | 106,000.00 | 106,000.00 | 3,654,573 |
|
May 18, 2026
|
108,100.00 | 113,600.00 | 103,500.00 | 112,100.00 | 112,100.00 | 4,669,776 |
|
May 15, 2026
|
118,800.00 | 118,900.00 | 108,400.00 | 110,800.00 | 110,800.00 | 5,217,764 |
|
May 14, 2026
|
121,600.00 | 122,300.00 | 116,000.00 | 117,100.00 | 117,100.00 | 4,374,858 |
|
May 13, 2026
|
123,800.00 | 124,600.00 | 117,500.00 | 120,000.00 | 120,000.00 | 4,596,035 |
|
May 12, 2026
|
130,600.00 | 134,000.00 | 120,500.00 | 125,600.00 | 125,600.00 | 6,170,656 |
|
May 11, 2026
|
130,700.00 | 130,700.00 | 126,800.00 | 128,000.00 | 128,000.00 | 3,619,903 |
|
May 8, 2026
|
134,500.00 | 134,800.00 | 128,000.00 | 129,600.00 | 129,600.00 | 4,535,272 |
|
May 7, 2026
|
131,400.00 | 139,200.00 | 131,200.00 | 136,400.00 | 136,400.00 | 7,805,577 |
|
May 6, 2026
|
127,900.00 | 130,000.00 | 126,100.00 | 127,000.00 | 127,000.00 | 3,905,996 |
|
May 4, 2026
|
128,800.00 | 129,700.00 | 125,600.00 | 127,200.00 | 127,200.00 | 3,214,565 |
|
Apr 30, 2026
|
129,800.00 | 129,900.00 | 126,000.00 | 127,100.00 | 127,100.00 | 3,380,571 |
|
Apr 29, 2026
|
126,200.00 | 131,100.00 | 126,200.00 | 129,200.00 | 129,200.00 | 3,292,329 |
|
Apr 28, 2026
|
128,400.00 | 129,400.00 | 126,300.00 | 127,800.00 | 127,800.00 | 3,191,190 |
|
Apr 27, 2026
|
130,300.00 | 130,300.00 | 125,600.00 | 128,900.00 | 128,900.00 | 3,984,476 |
|
Apr 24, 2026
|
123,000.00 | 127,950.00 | 122,600.00 | 127,100.00 | 127,100.00 | 5,682,618 |
|
Apr 23, 2026
|
119,600.00 | 123,900.00 | 118,100.00 | 122,600.00 | 122,600.00 | 8,119,024 |
|
Apr 22, 2026
|
115,000.00 | 116,800.00 | 112,000.00 | 115,900.00 | 115,900.00 | 3,779,530 |
|
Apr 21, 2026
|
113,500.00 | 116,400.00 | 112,600.00 | 115,700.00 | 115,700.00 | 4,773,848 |
|
Apr 20, 2026
|
109,200.00 | 114,700.00 | 108,600.00 | 111,000.00 | 111,000.00 | 5,644,556 |
|
Apr 17, 2026
|
111,600.00 | 111,800.00 | 107,300.00 | 108,500.00 | 108,500.00 | 3,591,052 |
|
Apr 16, 2026
|
107,800.00 | 112,000.00 | 106,500.00 | 110,800.00 | 110,800.00 | 8,123,993 |
|
Apr 15, 2026
|
101,900.00 | 105,700.00 | 101,600.00 | 104,200.00 | 104,200.00 | 5,470,474 |
|
Apr 14, 2026
|
100,800.00 | 101,300.00 | 99,600.00 | 99,700.00 | 99,700.00 | 1,937,143 |
|
Apr 13, 2026
|
97,900.00 | 99,300.00 | 96,700.00 | 99,300.00 | 99,300.00 | 1,746,075 |
|
Apr 10, 2026
|
101,200.00 | 101,200.00 | 99,500.00 | 100,200.00 | 100,200.00 | 2,785,465 |
|
Apr 9, 2026
|
100,100.00 | 101,700.00 | 99,500.00 | 100,000.00 | 100,000.00 | 2,195,437 |
|
Apr 8, 2026
|
99,200.00 | 101,700.00 | 99,200.00 | 101,200.00 | 101,200.00 | 4,010,457 |
|
Apr 7, 2026
|
96,900.00 | 97,700.00 | 94,000.00 | 94,900.00 | 94,900.00 | 2,102,382 |
|
Apr 6, 2026
|
96,500.00 | 99,000.00 | 95,500.00 | 95,700.00 | 95,700.00 | 2,040,458 |
|
Apr 3, 2026
|
96,200.00 | 97,400.00 | 95,300.00 | 96,600.00 | 96,600.00 | 2,522,536 |
|
Apr 2, 2026
|
100,500.00 | 101,400.00 | 92,500.00 | 93,600.00 | 93,600.00 | 5,180,190 |
|
Apr 1, 2026
|
97,800.00 | 100,400.00 | 96,000.00 | 99,600.00 | 99,600.00 | 3,416,180 |
|
Mar 31, 2026
|
94,900.00 | 95,900.00 | 91,100.00 | 91,800.00 | 91,800.00 | 4,215,936 |
|
Mar 30, 2026
|
93,000.00 | 94,500.00 | 91,400.00 | 94,200.00 | 94,200.00 | 2,828,606 |
|
Mar 27, 2026
|
97,700.00 | 99,200.00 | 95,100.00 | 100,900.00 | 100,900.00 | 3,549,743 |
|
Mar 26, 2026
|
103,000.00 | 104,200.00 | 99,600.00 | 100,900.00 | 100,900.00 | 2,606,678 |
|
Mar 25, 2026
|
102,400.00 | 104,800.00 | 101,300.00 | 102,600.00 | 102,600.00 | 3,200,148 |
|
Mar 24, 2026
|
105,700.00 | 106,800.00 | 97,200.00 | 100,100.00 | 100,100.00 | 5,096,704 |
|
Mar 23, 2026
|
107,100.00 | 107,200.00 | 100,400.00 | 100,700.00 | 100,700.00 | 6,026,425 |
|
Mar 20, 2026
|
107,500.00 | 112,100.00 | 105,600.00 | 109,600.00 | 109,600.00 | 8,066,734 |
|
Mar 19, 2026
|
105,100.00 | 108,500.00 | 105,000.00 | 106,300.00 | 106,300.00 | 3,330,546 |
|
Mar 18, 2026
|
106,800.00 | 108,600.00 | 106,500.00 | 107,300.00 | 107,300.00 | 4,134,308 |
|
Mar 17, 2026
|
107,100.00 | 107,200.00 | 104,400.00 | 104,400.00 | 104,400.00 | 3,105,960 |
|
Mar 16, 2026
|
108,000.00 | 110,700.00 | 105,000.00 | 105,700.00 | 105,700.00 | 5,817,407 |
|
Mar 13, 2026
|
100,700.00 | 108,500.00 | 100,700.00 | 106,500.00 | 106,500.00 | 9,435,079 |
|
Mar 12, 2026
|
101,000.00 | 104,600.00 | 101,000.00 | 103,500.00 | 103,500.00 | 4,875,165 |
|
Mar 11, 2026
|
103,800.00 | 104,500.00 | 99,200.00 | 101,000.00 | 101,000.00 | 6,103,321 |
|
Mar 10, 2026
|
100,300.00 | 104,900.00 | 99,900.00 | 102,500.00 | 102,500.00 | 10,814,168 |
|
Mar 9, 2026
|
98,600.00 | 99,700.00 | 91,500.00 | 96,200.00 | 96,200.00 | 7,957,034 |
|
Mar 6, 2026
|
88,600.00 | 98,200.00 | 88,600.00 | 98,000.00 | 98,000.00 | 7,901,291 |
|
Mar 5, 2026
|
91,000.00 | 93,200.00 | 89,100.00 | 90,500.00 | 90,500.00 | 6,781,072 |
|
Mar 4, 2026
|
91,300.00 | 93,300.00 | 79,000.00 | 80,600.00 | 80,600.00 | 13,364,978 |
|
Mar 3, 2026
|
104,700.00 | 106,200.00 | 96,700.00 | 96,900.00 | 96,900.00 | 7,514,576 |
|
Feb 27, 2026
|
105,500.00 | 110,200.00 | 105,500.00 | 106,300.00 | 106,300.00 | 8,296,804 |
|
Feb 26, 2026
|
104,100.00 | 104,500.00 | 102,600.00 | 103,800.00 | 103,800.00 | 4,153,497 |
|
Feb 25, 2026
|
102,300.00 | 104,200.00 | 101,400.00 | 103,200.00 | 103,200.00 | 4,216,954 |
|
Feb 24, 2026
|
101,800.00 | 102,700.00 | 99,100.00 | 101,300.00 | 101,300.00 | 3,886,617 |
|
Feb 23, 2026
|
105,300.00 | 105,300.00 | 101,000.00 | 102,000.00 | 102,000.00 | 5,545,186 |
|
Feb 20, 2026
|
99,200.00 | 106,800.00 | 98,400.00 | 103,500.00 | 103,500.00 | 12,069,557 |
|
Feb 19, 2026
|
100,500.00 | 100,600.00 | 98,300.00 | 98,400.00 | 98,400.00 | 5,026,177 |
|
Feb 13, 2026
|
94,000.00 | 99,900.00 | 93,700.00 | 96,700.00 | 96,700.00 | 17,459,913 |
|
Feb 12, 2026
|
94,700.00 | 95,500.00 | 92,300.00 | 95,500.00 | 95,500.00 | 6,335,775 |
|
Feb 11, 2026
|
95,400.00 | 96,500.00 | 94,000.00 | 95,500.00 | 95,500.00 | 5,915,111 |
|
Feb 10, 2026
|
95,100.00 | 95,400.00 | 93,300.00 | 94,100.00 | 94,100.00 | 3,956,141 |
|
Feb 9, 2026
|
93,100.00 | 96,900.00 | 91,800.00 | 95,400.00 | 95,400.00 | 9,843,507 |
|
Feb 6, 2026
|
88,300.00 | 89,500.00 | 85,200.00 | 89,000.00 | 89,000.00 | 5,838,705 |
|
Feb 5, 2026
|
94,000.00 | 96,100.00 | 90,300.00 | 90,600.00 | 90,600.00 | 7,594,510 |
|
Feb 4, 2026
|
94,400.00 | 96,700.00 | 92,100.00 | 96,500.00 | 96,500.00 | 12,423,583 |
|
Feb 3, 2026
|
88,300.00 | 91,200.00 | 87,300.00 | 91,200.00 | 91,200.00 | 4,647,177 |
|
Feb 2, 2026
|
87,800.00 | 91,400.00 | 85,400.00 | 86,200.00 | 86,200.00 | 6,823,888 |
|
Jan 30, 2026
|
93,000.00 | 94,000.00 | 90,400.00 | 90,600.00 | 90,600.00 | 6,970,845 |
|
Jan 29, 2026
|
92,400.00 | 95,600.00 | 92,400.00 | 94,000.00 | 94,000.00 | 10,185,321 |
|
Jan 28, 2026
|
94,100.00 | 94,200.00 | 91,200.00 | 92,000.00 | 92,000.00 | 6,937,694 |
|
Jan 27, 2026
|
96,000.00 | 96,200.00 | 92,700.00 | 93,600.00 | 93,600.00 | 6,846,342 |
|
Jan 26, 2026
|
94,600.00 | 94,600.00 | 91,100.00 | 91,800.00 | 91,800.00 | 5,800,785 |
|
Jan 23, 2026
|
90,800.00 | 94,900.00 | 90,000.00 | 93,300.00 | 93,300.00 | 8,194,841 |
|
Jan 22, 2026
|
94,100.00 | 95,700.00 | 89,500.00 | 90,000.00 | 90,000.00 | 8,033,403 |
|
Jan 21, 2026
|
91,500.00 | 92,900.00 | 90,200.00 | 91,300.00 | 91,300.00 | 7,923,831 |
|
Jan 20, 2026
|
96,100.00 | 98,100.00 | 92,500.00 | 95,300.00 | 95,300.00 | 10,795,773 |
|
Jan 19, 2026
|
97,000.00 | 97,000.00 | 93,700.00 | 95,400.00 | 95,400.00 | 8,509,605 |
|
Jan 16, 2026
|
90,100.00 | 96,400.00 | 89,900.00 | 95,300.00 | 95,300.00 | 17,969,737 |
|
Jan 15, 2026
|
90,000.00 | 90,100.00 | 88,400.00 | 89,500.00 | 89,500.00 | 4,591,674 |
|
Jan 14, 2026
|
88,000.00 | 90,800.00 | 86,500.00 | 89,600.00 | 89,600.00 | 11,558,755 |
|
Jan 13, 2026
|
88,000.00 | 88,100.00 | 85,500.00 | 87,000.00 | 87,000.00 | 5,385,770 |
|
Jan 12, 2026
|
87,700.00 | 90,400.00 | 86,200.00 | 88,100.00 | 88,100.00 | 11,400,912 |
|
Jan 9, 2026
|
84,900.00 | 87,300.00 | 83,300.00 | 84,200.00 | 84,200.00 | 5,124,556 |
|
Jan 8, 2026
|
85,000.00 | 86,000.00 | 83,300.00 | 83,700.00 | 83,700.00 | 4,745,395 |
|
Jan 7, 2026
|
85,000.00 | 86,900.00 | 83,200.00 | 84,000.00 | 84,000.00 | 6,931,439 |
|
Jan 6, 2026
|
86,000.00 | 86,100.00 | 81,900.00 | 85,900.00 | 85,900.00 | 9,538,963 |
|
Jan 5, 2026
|
76,600.00 | 83,300.00 | 76,500.00 | 83,200.00 | 83,200.00 | 15,125,707 |
|
Jan 2, 2026
|
75,800.00 | 76,200.00 | 74,600.00 | 75,200.00 | 75,200.00 | 2,800,553 |
|
Dec 30, 2025
|
75,600.00 | 77,700.00 | 75,100.00 | 75,300.00 | 75,300.00 | 2,834,603 |
|
Dec 29, 2025
|
74,400.00 | 76,500.00 | 73,800.00 | 76,500.00 | 76,500.00 | 3,657,688 |
|
Dec 26, 2025
|
75,900.00 | 75,900.00 | 73,500.00 | 73,600.00 | 73,600.00 | 5,247,445 |
|
Dec 24, 2025
|
77,900.00 | 78,000.00 | 75,800.00 | 75,900.00 | 75,900.00 | 2,536,166 |
|
Dec 23, 2025
|
78,600.00 | 79,000.00 | 77,500.00 | 77,600.00 | 77,600.00 | 2,742,514 |
|
Dec 22, 2025
|
79,400.00 | 80,100.00 | 77,700.00 | 78,000.00 | 78,000.00 | 4,089,864 |
|
Dec 19, 2025
|
75,700.00 | 77,600.00 | 74,800.00 | 77,400.00 | 77,400.00 | 3,687,392 |
|
Dec 18, 2025
|
74,400.00 | 75,900.00 | 72,600.00 | 74,500.00 | 74,500.00 | 3,102,027 |
|
Dec 17, 2025
|
78,100.00 | 78,500.00 | 74,800.00 | 75,500.00 | 75,500.00 | 3,971,897 |
|
Dec 16, 2025
|
77,100.00 | 79,000.00 | 73,400.00 | 77,300.00 | 77,300.00 | 7,621,947 |
|
Dec 15, 2025
|
76,800.00 | 77,600.00 | 76,100.00 | 77,100.00 | 77,100.00 | 4,304,510 |
|
Dec 12, 2025
|
78,700.00 | 80,400.00 | 77,600.00 | 79,700.00 | 79,700.00 | 5,474,020 |
|
Dec 11, 2025
|
78,000.00 | 79,200.00 | 77,100.00 | 77,300.00 | 77,300.00 | 4,672,243 |
|
Dec 10, 2025
|
76,700.00 | 78,100.00 | 76,400.00 | 76,800.00 | 76,800.00 | 2,489,211 |
|
Dec 9, 2025
|
76,700.00 | 77,900.00 | 75,300.00 | 76,700.00 | 76,700.00 | 2,739,253 |
|
Dec 8, 2025
|
78,100.00 | 78,100.00 | 76,300.00 | 76,800.00 | 76,800.00 | 5,826,257 |
|
Dec 5, 2025
|
79,600.00 | 80,700.00 | 78,400.00 | 80,400.00 | 80,400.00 | 3,813,990 |
|
Dec 4, 2025
|
80,600.00 | 81,200.00 | 78,000.00 | 79,200.00 | 79,200.00 | 3,902,774 |
|
Dec 3, 2025
|
78,000.00 | 78,700.00 | 76,200.00 | 78,400.00 | 78,400.00 | 3,892,884 |
|
Dec 2, 2025
|
74,600.00 | 76,800.00 | 74,200.00 | 75,000.00 | 75,000.00 | 2,978,860 |
|
Dec 1, 2025
|
77,400.00 | 77,900.00 | 74,600.00 | 74,900.00 | 74,900.00 | 2,242,179 |
|
Nov 28, 2025
|
77,800.00 | 77,800.00 | 76,100.00 | 76,400.00 | 76,400.00 | 2,094,782 |
|
Nov 27, 2025
|
79,400.00 | 79,900.00 | 77,000.00 | 77,600.00 | 77,600.00 | 3,201,206 |
|
Nov 26, 2025
|
74,600.00 | 78,400.00 | 74,400.00 | 77,700.00 | 77,700.00 | 4,463,298 |
|
Nov 25, 2025
|
74,500.00 | 75,300.00 | 72,800.00 | 73,500.00 | 73,500.00 | 2,759,653 |
|
Nov 24, 2025
|
74,200.00 | 74,500.00 | 71,700.00 | 72,500.00 | 72,500.00 | 4,434,839 |
|
Nov 21, 2025
|
73,600.00 | 73,900.00 | 72,500.00 | 73,100.00 | 73,100.00 | 3,710,469 |
|
Nov 20, 2025
|
77,100.00 | 79,500.00 | 76,500.00 | 77,700.00 | 77,700.00 | 4,284,021 |
|
Nov 19, 2025
|
77,200.00 | 77,500.00 | 72,500.00 | 74,400.00 | 74,400.00 | 4,874,642 |
|
Nov 18, 2025
|
77,100.00 | 79,300.00 | 75,000.00 | 75,400.00 | 75,400.00 | 4,481,145 |
|
Nov 17, 2025
|
79,200.00 | 79,900.00 | 78,400.00 | 78,800.00 | 78,800.00 | 2,785,151 |
|
Nov 14, 2025
|
80,500.00 | 81,400.00 | 78,200.00 | 78,400.00 | 78,400.00 | 6,117,065 |
|
Nov 13, 2025
|
78,900.00 | 83,900.00 | 78,600.00 | 83,100.00 | 83,100.00 | 7,945,958 |
|
Nov 12, 2025
|
78,900.00 | 79,600.00 | 77,800.00 | 78,400.00 | 78,400.00 | 2,934,998 |
|
Nov 11, 2025
|
80,000.00 | 80,600.00 | 76,900.00 | 78,200.00 | 78,200.00 | 5,045,991 |
|
Nov 10, 2025
|
78,700.00 | 80,600.00 | 77,300.00 | 79,600.00 | 79,600.00 | 4,562,734 |
|
Nov 7, 2025
|
76,000.00 | 80,900.00 | 75,800.00 | 77,900.00 | 77,900.00 | 8,514,588 |
|
Nov 6, 2025
|
85,700.00 | 87,500.00 | 79,000.00 | 79,300.00 | 79,300.00 | 9,627,107 |
|
Nov 5, 2025
|
86,200.00 | 86,500.00 | 79,200.00 | 83,600.00 | 83,600.00 | 12,058,956 |
|
Nov 4, 2025
|
88,300.00 | 91,900.00 | 88,100.00 | 89,500.00 | 89,500.00 | 5,250,243 |
|
Nov 3, 2025
|
89,500.00 | 90,300.00 | 88,700.00 | 89,500.00 | 89,500.00 | 4,163,376 |
|
Oct 31, 2025
|
90,600.00 | 91,200.00 | 88,200.00 | 88,700.00 | 88,700.00 | 5,182,993 |
|
Oct 30, 2025
|
93,200.00 | 93,700.00 | 89,100.00 | 89,700.00 | 89,700.00 | 10,224,579 |
