KSE - Delayed Quote
KRW
Hanwha Ocean Co., Ltd. (042660.KS)
50,000.00
-500.00
(-0.99%)
At close: October 30 at 3:30:29 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
|
49,350.00 | 50,900.00 | 48,600.00 | 50,000.00 | 50,000.00 | 1,173,277 |
|
Oct 29, 2026
|
52,500.00 | 52,500.00 | 49,950.00 | 50,500.00 | 50,500.00 | 1,211,812 |
|
Oct 28, 2026
|
53,400.00 | 53,800.00 | 51,200.00 | 52,500.00 | 52,500.00 | 1,780,286 |
|
Oct 27, 2026
|
53,400.00 | 55,900.00 | 51,700.00 | 53,000.00 | 53,000.00 | 1,340,655 |
|
Oct 26, 2026
|
53,900.00 | 54,700.00 | 52,900.00 | 53,000.00 | 53,000.00 | 763,360 |
|
Oct 23, 2026
|
55,500.00 | 55,600.00 | 53,500.00 | 55,300.00 | 55,300.00 | 1,070,393 |
|
Oct 22, 2026
|
58,400.00 | 59,200.00 | 56,900.00 | 57,200.00 | 57,200.00 | 633,893 |
|
Oct 21, 2026
|
59,500.00 | 60,200.00 | 57,900.00 | 59,400.00 | 59,400.00 | 813,756 |
|
Oct 20, 2026
|
63,500.00 | 63,500.00 | 58,700.00 | 58,900.00 | 58,900.00 | 1,289,792 |
|
Oct 19, 2026
|
61,900.00 | 64,200.00 | 61,200.00 | 64,200.00 | 64,200.00 | 23,088,036 |
|
Oct 16, 2026
|
62,900.00 | 67,000.00 | 62,400.00 | 65,000.00 | 65,000.00 | 1,006,773 |
|
Oct 15, 2026
|
63,600.00 | 64,800.00 | 61,300.00 | 62,400.00 | 62,400.00 | 1,067,510 |
|
Oct 14, 2026
|
66,000.00 | 69,150.00 | 65,700.00 | 67,400.00 | 67,400.00 | 868,050 |
|
Oct 13, 2026
|
65,000.00 | 67,500.00 | 62,700.00 | 67,100.00 | 67,100.00 | 1,295,428 |
|
Oct 12, 2026
|
70,100.00 | 70,700.00 | 67,000.00 | 67,300.00 | 67,300.00 | 1,236,581 |
|
Oct 8, 2026
|
73,500.00 | 73,900.00 | 71,500.00 | 72,000.00 | 72,000.00 | 919,018 |
|
Oct 7, 2026
|
77,400.00 | 77,400.00 | 74,100.00 | 74,100.00 | 74,100.00 | 820,811 |
|
Oct 6, 2026
|
79,000.00 | 79,200.00 | 77,000.00 | 77,200.00 | 77,200.00 | 650,272 |
|
Oct 2, 2026
|
78,600.00 | 78,800.00 | 77,800.00 | 78,800.00 | 78,800.00 | 535,858 |
|
Oct 1, 2026
|
78,800.00 | 79,100.00 | 77,000.00 | 78,500.00 | 78,500.00 | 604,914 |
|
Sep 30, 2026
|
79,700.00 | 80,800.00 | 78,400.00 | 78,800.00 | 78,800.00 | 690,210 |
|
Sep 29, 2026
|
80,600.00 | 81,000.00 | 78,000.00 | 78,600.00 | 78,600.00 | 845,471 |
|
Sep 28, 2026
|
80,800.00 | 81,500.00 | 79,800.00 | 80,000.00 | 80,000.00 | 494,649 |
|
Sep 23, 2026
|
81,900.00 | 82,000.00 | 79,500.00 | 79,600.00 | 79,600.00 | 887,793 |
|
Sep 22, 2026
|
82,600.00 | 83,000.00 | 81,500.00 | 81,600.00 | 81,600.00 | 451,411 |
|
Sep 21, 2026
|
83,600.00 | 83,700.00 | 81,700.00 | 81,800.00 | 81,800.00 | 509,520 |
|
Sep 18, 2026
|
84,500.00 | 84,500.00 | 82,900.00 | 82,900.00 | 82,900.00 | 535,065 |
|
Sep 17, 2026
|
82,100.00 | 84,700.00 | 82,000.00 | 83,600.00 | 83,600.00 | 666,345 |
|
Sep 16, 2026
|
82,800.00 | 82,900.00 | 81,100.00 | 81,300.00 | 81,300.00 | 481,527 |
|
Sep 15, 2026
|
84,500.00 | 84,500.00 | 81,900.00 | 82,400.00 | 82,400.00 | 780,715 |
|
Sep 14, 2026
|
84,800.00 | 86,800.00 | 84,100.00 | 85,900.00 | 85,900.00 | 549,284 |
|
Sep 11, 2026
|
83,700.00 | 86,600.00 | 82,700.00 | 85,600.00 | 85,600.00 | 735,885 |
|
Sep 10, 2026
|
86,400.00 | 87,400.00 | 84,400.00 | 85,500.00 | 85,500.00 | 954,300 |
|
Sep 9, 2026
|
88,600.00 | 90,900.00 | 87,600.00 | 88,100.00 | 88,100.00 | 890,194 |
|
Sep 8, 2026
|
88,500.00 | 90,200.00 | 86,100.00 | 86,100.00 | 86,100.00 | 668,969 |
|
Sep 7, 2026
|
87,100.00 | 87,800.00 | 85,900.00 | 87,300.00 | 87,300.00 | 515,652 |
|
Sep 4, 2026
|
86,800.00 | 87,000.00 | 85,300.00 | 86,800.00 | 86,800.00 | 386,896 |
|
Sep 3, 2026
|
84,300.00 | 88,300.00 | 82,700.00 | 86,500.00 | 86,500.00 | 1,141,093 |
|
Sep 2, 2026
|
84,900.00 | 85,300.00 | 82,000.00 | 82,000.00 | 82,000.00 | 626,223 |
|
Sep 1, 2026
|
87,400.00 | 88,400.00 | 85,800.00 | 87,900.00 | 87,900.00 | 521,854 |
|
Aug 31, 2026
|
86,500.00 | 88,000.00 | 84,500.00 | 88,000.00 | 88,000.00 | 618,653 |
|
Aug 28, 2026
|
89,000.00 | 90,500.00 | 88,000.00 | 88,500.00 | 88,500.00 | 526,642 |
|
Aug 27, 2026
|
88,000.00 | 89,900.00 | 87,900.00 | 89,600.00 | 89,600.00 | 577,194 |
|
Aug 26, 2026
|
86,300.00 | 87,700.00 | 85,000.00 | 87,300.00 | 87,300.00 | 498,382 |
|
Aug 25, 2026
|
82,400.00 | 86,600.00 | 81,100.00 | 86,600.00 | 86,600.00 | 773,420 |
|
Aug 24, 2026
|
84,300.00 | 85,200.00 | 82,500.00 | 83,400.00 | 83,400.00 | 783,353 |
|
Aug 21, 2026
|
86,000.00 | 86,800.00 | 82,900.00 | 84,200.00 | 84,200.00 | 895,191 |
|
Aug 20, 2026
|
89,200.00 | 89,800.00 | 88,200.00 | 88,500.00 | 88,500.00 | 597,106 |
|
Aug 19, 2026
|
88,200.00 | 89,500.00 | 85,400.00 | 88,100.00 | 88,100.00 | 787,112 |
|
Aug 18, 2026
|
94,900.00 | 94,900.00 | 90,000.00 | 90,900.00 | 90,900.00 | 1,179,818 |
|
Aug 14, 2026
|
95,200.00 | 99,400.00 | 93,500.00 | 95,800.00 | 95,800.00 | 2,001,550 |
|
Aug 13, 2026
|
91,200.00 | 92,900.00 | 89,800.00 | 90,700.00 | 90,700.00 | 1,258,314 |
|
Aug 12, 2026
|
89,300.00 | 90,900.00 | 87,600.00 | 90,100.00 | 90,100.00 | 1,138,579 |
|
Aug 11, 2026
|
93,200.00 | 94,100.00 | 89,000.00 | 89,000.00 | 89,000.00 | 1,254,247 |
|
Aug 10, 2026
|
90,200.00 | 94,400.00 | 90,200.00 | 94,400.00 | 94,400.00 | 1,011,416 |
|
Aug 7, 2026
|
90,800.00 | 91,700.00 | 87,400.00 | 89,400.00 | 89,400.00 | 693,393 |
|
Aug 6, 2026
|
90,200.00 | 92,700.00 | 88,100.00 | 90,700.00 | 90,700.00 | 899,618 |
|
Aug 5, 2026
|
89,200.00 | 92,000.00 | 87,000.00 | 91,900.00 | 91,900.00 | 1,126,310 |
|
Aug 4, 2026
|
83,600.00 | 87,600.00 | 83,600.00 | 87,500.00 | 87,500.00 | 1,087,835 |
|
Aug 3, 2026
|
83,000.00 | 84,900.00 | 81,500.00 | 83,000.00 | 83,000.00 | 839,335 |
|
Jul 31, 2026
|
81,600.00 | 85,500.00 | 79,200.00 | 85,200.00 | 85,200.00 | 1,877,179 |
|
Jul 30, 2026
|
71,700.00 | 83,600.00 | 71,700.00 | 79,300.00 | 79,300.00 | 2,539,179 |
|
Jul 29, 2026
|
81,000.00 | 81,700.00 | 71,300.00 | 74,600.00 | 74,600.00 | 2,314,276 |
|
Jul 28, 2026
|
85,100.00 | 85,100.00 | 80,400.00 | 81,000.00 | 81,000.00 | 1,481,045 |
|
Jul 27, 2026
|
88,700.00 | 90,800.00 | 83,600.00 | 88,800.00 | 88,800.00 | 2,046,688 |
|
Jul 24, 2026
|
90,000.00 | 91,600.00 | 86,600.00 | 87,900.00 | 87,900.00 | 1,554,254 |
|
Jul 23, 2026
|
83,700.00 | 89,900.00 | 82,100.00 | 89,900.00 | 89,900.00 | 1,912,188 |
|
Jul 22, 2026
|
83,200.00 | 86,800.00 | 82,900.00 | 83,900.00 | 83,900.00 | 1,624,214 |
|
Jul 21, 2026
|
82,600.00 | 83,400.00 | 78,700.00 | 81,900.00 | 81,900.00 | 1,356,492 |
|
Jul 20, 2026
|
89,600.00 | 89,700.00 | 82,700.00 | 83,200.00 | 83,200.00 | 2,135,147 |
|
Jul 16, 2026
|
86,100.00 | 87,300.00 | 81,500.00 | 86,700.00 | 86,700.00 | 2,769,110 |
|
Jul 15, 2026
|
78,500.00 | 83,100.00 | 78,500.00 | 82,000.00 | 82,000.00 | 1,710,848 |
|
Jul 14, 2026
|
78,100.00 | 79,100.00 | 74,000.00 | 76,800.00 | 76,800.00 | 1,732,146 |
|
Jul 13, 2026
|
83,000.00 | 85,500.00 | 78,100.00 | 78,800.00 | 78,800.00 | 1,940,961 |
|
Jul 10, 2026
|
79,600.00 | 83,900.00 | 79,600.00 | 81,300.00 | 81,300.00 | 1,861,096 |
|
Jul 9, 2026
|
82,600.00 | 84,800.00 | 77,700.00 | 78,600.00 | 78,600.00 | 4,572,496 |
|
Jul 8, 2026
|
89,500.00 | 89,700.00 | 80,600.00 | 82,000.00 | 82,000.00 | 3,270,283 |
|
Jul 7, 2026
|
92,800.00 | 93,800.00 | 87,000.00 | 89,800.00 | 89,800.00 | 5,505,662 |
|
Jul 6, 2026
|
112,200.00 | 123,000.00 | 109,500.00 | 116,100.00 | 116,100.00 | 5,006,929 |
|
Jul 3, 2026
|
103,200.00 | 107,800.00 | 97,800.00 | 106,900.00 | 106,900.00 | 1,667,061 |
|
Jul 2, 2026
|
115,100.00 | 115,900.00 | 103,700.00 | 104,500.00 | 104,500.00 | 3,173,366 |
|
Jul 1, 2026
|
101,200.00 | 104,300.00 | 98,700.00 | 103,300.00 | 103,300.00 | 1,049,667 |
|
Jun 30, 2026
|
105,600.00 | 107,200.00 | 99,500.00 | 100,300.00 | 100,300.00 | 1,259,330 |
|
Jun 29, 2026
|
99,100.00 | 105,500.00 | 96,100.00 | 105,500.00 | 105,500.00 | 1,043,494 |
|
Jun 26, 2026
|
106,500.00 | 106,800.00 | 95,500.00 | 98,000.00 | 98,000.00 | 1,638,269 |
|
Jun 25, 2026
|
109,300.00 | 116,400.00 | 105,600.00 | 105,600.00 | 105,600.00 | 1,480,002 |
|
Jun 24, 2026
|
105,900.00 | 109,700.00 | 103,100.00 | 106,000.00 | 106,000.00 | 1,315,530 |
|
Jun 23, 2026
|
118,400.00 | 121,900.00 | 104,500.00 | 104,500.00 | 104,500.00 | 2,015,373 |
|
Jun 22, 2026
|
125,100.00 | 125,200.00 | 116,300.00 | 116,500.00 | 116,500.00 | 2,060,359 |
|
Jun 19, 2026
|
125,400.00 | 128,400.00 | 120,400.00 | 128,400.00 | 128,400.00 | 3,363,271 |
|
Jun 18, 2026
|
132,200.00 | 134,900.00 | 124,700.00 | 125,100.00 | 125,100.00 | 2,116,886 |
|
Jun 17, 2026
|
129,300.00 | 141,900.00 | 129,200.00 | 133,100.00 | 133,100.00 | 5,967,526 |
|
Jun 16, 2026
|
123,900.00 | 130,700.00 | 121,700.00 | 129,200.00 | 129,200.00 | 2,044,579 |
|
Jun 15, 2026
|
117,000.00 | 123,700.00 | 115,200.00 | 123,400.00 | 123,400.00 | 1,642,714 |
|
Jun 12, 2026
|
117,400.00 | 117,400.00 | 111,100.00 | 112,700.00 | 112,700.00 | 2,647,406 |
|
Jun 11, 2026
|
108,400.00 | 108,600.00 | 101,800.00 | 104,500.00 | 104,500.00 | 1,514,159 |
|
Jun 10, 2026
|
102,600.00 | 110,600.00 | 102,300.00 | 110,200.00 | 110,200.00 | 371 |
|
Jun 9, 2026
|
104,200.00 | 107,400.00 | 100,000.00 | 102,200.00 | 102,200.00 | 1,351,983 |
|
Jun 8, 2026
|
101,300.00 | 108,300.00 | 101,300.00 | 103,100.00 | 103,100.00 | 1,260,480 |
|
Jun 5, 2026
|
113,200.00 | 115,700.00 | 109,400.00 | 112,200.00 | 112,200.00 | 998,501 |
|
Jun 4, 2026
|
118,300.00 | 119,500.00 | 114,200.00 | 115,100.00 | 115,100.00 | 1,284,204 |
|
Jun 2, 2026
|
122,700.00 | 124,700.00 | 116,000.00 | 116,000.00 | 116,000.00 | 1,919,672 |
|
Jun 1, 2026
|
126,300.00 | 130,800.00 | 122,600.00 | 124,900.00 | 124,900.00 | 1,902,393 |
|
May 29, 2026
|
126,700.00 | 126,800.00 | 120,200.00 | 123,300.00 | 123,300.00 | 1,816,929 |
|
May 28, 2026
|
133,000.00 | 133,000.00 | 119,200.00 | 124,200.00 | 124,200.00 | 2,595,272 |
|
May 27, 2026
|
134,000.00 | 137,800.00 | 131,500.00 | 134,900.00 | 134,900.00 | 2,924,745 |
|
May 26, 2026
|
126,300.00 | 139,700.00 | 123,300.00 | 134,700.00 | 134,700.00 | 4,650,970 |
|
May 22, 2026
|
117,400.00 | 124,200.00 | 115,800.00 | 122,200.00 | 122,200.00 | 1,469,928 |
|
May 21, 2026
|
113,600.00 | 114,700.00 | 110,900.00 | 113,600.00 | 113,600.00 | 1,114,617 |
|
May 20, 2026
|
111,100.00 | 113,300.00 | 107,100.00 | 110,500.00 | 110,500.00 | 1,146,955 |
|
May 19, 2026
|
115,700.00 | 119,200.00 | 111,000.00 | 111,900.00 | 111,900.00 | 1,035,014 |
|
May 18, 2026
|
117,900.00 | 118,600.00 | 111,800.00 | 115,800.00 | 115,800.00 | 1,193,666 |
|
May 15, 2026
|
121,600.00 | 124,300.00 | 116,500.00 | 118,100.00 | 118,100.00 | 2,595,567 |
|
May 14, 2026
|
122,600.00 | 122,700.00 | 118,800.00 | 120,400.00 | 120,400.00 | 1,251,981 |
|
May 13, 2026
|
125,600.00 | 127,900.00 | 120,100.00 | 121,400.00 | 121,400.00 | 1,318,787 |
|
May 12, 2026
|
129,700.00 | 129,700.00 | 118,400.00 | 122,000.00 | 122,000.00 | 2,716,797 |
|
May 11, 2026
|
130,700.00 | 135,900.00 | 129,200.00 | 130,500.00 | 130,500.00 | 3,244,572 |
|
May 8, 2026
|
129,600.00 | 130,500.00 | 125,300.00 | 126,100.00 | 126,100.00 | 1,278,409 |
|
May 7, 2026
|
130,100.00 | 131,700.00 | 127,100.00 | 129,900.00 | 129,900.00 | 1,465,815 |
|
May 6, 2026
|
133,400.00 | 133,900.00 | 129,500.00 | 130,200.00 | 130,200.00 | 1,853,477 |
|
May 4, 2026
|
133,200.00 | 134,200.00 | 130,700.00 | 133,000.00 | 133,000.00 | 1,518,622 |
|
Apr 30, 2026
|
132,400.00 | 132,900.00 | 130,500.00 | 131,800.00 | 131,800.00 | 1,169,530 |
|
Apr 29, 2026
|
132,400.00 | 134,400.00 | 130,700.00 | 132,300.00 | 132,300.00 | 1,487,810 |
|
Apr 28, 2026
|
133,900.00 | 134,400.00 | 131,800.00 | 133,900.00 | 133,900.00 | 1,494,935 |
|
Apr 27, 2026
|
136,500.00 | 137,500.00 | 131,700.00 | 133,500.00 | 133,500.00 | 2,554,842 |
|
Apr 24, 2026
|
135,400.00 | 135,600.00 | 133,000.00 | 134,900.00 | 134,900.00 | 1,520,273 |
|
Apr 23, 2026
|
136,300.00 | 136,800.00 | 130,200.00 | 134,400.00 | 134,400.00 | 2,523,968 |
|
Apr 22, 2026
|
131,300.00 | 135,900.00 | 130,600.00 | 135,000.00 | 135,000.00 | 2,872,125 |
|
Apr 21, 2026
|
129,500.00 | 131,200.00 | 128,400.00 | 131,200.00 | 131,200.00 | 1,915,814 |
|
Apr 20, 2026
|
130,800.00 | 130,800.00 | 128,200.00 | 128,700.00 | 128,700.00 | 813,879 |
|
Apr 17, 2026
|
131,900.00 | 131,900.00 | 127,100.00 | 130,000.00 | 130,000.00 | 1,594,098 |
|
Apr 16, 2026
|
126,900.00 | 132,000.00 | 126,900.00 | 131,900.00 | 131,900.00 | 2,222,323 |
|
Apr 15, 2026
|
126,400.00 | 127,600.00 | 125,100.00 | 125,800.00 | 125,800.00 | 738,583 |
|
Apr 14, 2026
|
123,200.00 | 124,400.00 | 121,900.00 | 124,100.00 | 124,100.00 | 661,991 |
|
Apr 13, 2026
|
120,700.00 | 121,600.00 | 120,000.00 | 120,100.00 | 120,100.00 | 592,187 |
|
Apr 10, 2026
|
125,300.00 | 125,700.00 | 123,200.00 | 123,400.00 | 123,400.00 | 572,233 |
|
Apr 9, 2026
|
127,600.00 | 127,700.00 | 123,300.00 | 123,500.00 | 123,500.00 | 1,089,778 |
|
Apr 8, 2026
|
127,000.00 | 128,600.00 | 125,200.00 | 127,700.00 | 127,700.00 | 977,536 |
|
Apr 7, 2026
|
123,000.00 | 125,300.00 | 120,200.00 | 120,900.00 | 120,900.00 | 738,425 |
|
Apr 6, 2026
|
126,800.00 | 128,400.00 | 121,500.00 | 122,000.00 | 122,000.00 | 14,221,161 |
|
Apr 3, 2026
|
122,200.00 | 129,400.00 | 120,600.00 | 128,000.00 | 128,000.00 | 1,301,116 |
|
Apr 2, 2026
|
130,200.00 | 132,100.00 | 118,700.00 | 119,300.00 | 119,300.00 | 1,673,741 |
|
Apr 1, 2026
|
125,400.00 | 127,000.00 | 123,000.00 | 126,700.00 | 126,700.00 | 1,038,804 |
|
Mar 31, 2026
|
121,100.00 | 127,400.00 | 119,100.00 | 120,200.00 | 120,200.00 | 1,636,326 |
|
Mar 30, 2026
|
117,100.00 | 120,500.00 | 115,100.00 | 118,200.00 | 118,200.00 | 770,279 |
|
Mar 27, 2026
|
120,500.00 | 123,400.00 | 117,300.00 | 125,700.00 | 125,700.00 | 833,837 |
|
Mar 26, 2026
|
129,300.00 | 130,300.00 | 124,700.00 | 125,700.00 | 125,700.00 | 932,327 |
|
Mar 25, 2026
|
123,700.00 | 124,800.00 | 121,100.00 | 124,700.00 | 124,700.00 | 753,232 |
|
Mar 24, 2026
|
124,500.00 | 126,200.00 | 117,400.00 | 122,300.00 | 122,300.00 | 798,598 |
|
Mar 23, 2026
|
125,000.00 | 125,200.00 | 118,900.00 | 118,900.00 | 118,900.00 | 993,984 |
|
Mar 20, 2026
|
130,000.00 | 131,600.00 | 127,700.00 | 129,100.00 | 129,100.00 | 853,925 |
|
Mar 19, 2026
|
130,600.00 | 132,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 579,582 |
|
Mar 18, 2026
|
133,900.00 | 134,500.00 | 130,600.00 | 132,900.00 | 132,900.00 | 1,000,923 |
|
Mar 17, 2026
|
133,800.00 | 135,600.00 | 132,000.00 | 132,700.00 | 132,700.00 | 682,572 |
|
Mar 16, 2026
|
135,400.00 | 139,000.00 | 131,000.00 | 131,900.00 | 131,900.00 | 1,222,379 |
|
Mar 13, 2026
|
135,400.00 | 136,900.00 | 133,200.00 | 136,900.00 | 136,900.00 | 1,188,043 |
|
Mar 12, 2026
|
132,300.00 | 139,800.00 | 131,000.00 | 136,700.00 | 136,700.00 | 1,942,228 |
|
Mar 11, 2026
|
131,000.00 | 141,200.00 | 130,700.00 | 133,600.00 | 133,600.00 | 4,435,288 |
|
Mar 10, 2026
|
127,500.00 | 128,800.00 | 122,000.00 | 124,400.00 | 124,400.00 | 1,275,705 |
|
Mar 9, 2026
|
122,000.00 | 131,400.00 | 120,100.00 | 123,700.00 | 123,700.00 | 1,821,801 |
|
Mar 6, 2026
|
117,000.00 | 126,800.00 | 117,000.00 | 126,700.00 | 126,700.00 | 1,797,553 |
|
Mar 5, 2026
|
121,200.00 | 124,700.00 | 118,500.00 | 122,100.00 | 122,100.00 | 2,260,208 |
|
Mar 4, 2026
|
127,800.00 | 131,000.00 | 108,500.00 | 108,500.00 | 108,500.00 | 4,515,106 |
|
Mar 3, 2026
|
144,700.00 | 154,800.00 | 135,000.00 | 135,400.00 | 135,400.00 | 6,443,038 |
|
Feb 27, 2026
|
143,300.00 | 143,600.00 | 140,000.00 | 141,200.00 | 141,200.00 | 1,708,661 |
|
Feb 26, 2026
|
142,000.00 | 142,400.00 | 139,100.00 | 140,000.00 | 140,000.00 | 1,393,956 |
|
Feb 25, 2026
|
144,200.00 | 144,300.00 | 141,000.00 | 142,000.00 | 142,000.00 | 1,220,639 |
|
Feb 24, 2026
|
144,500.00 | 144,600.00 | 140,800.00 | 143,100.00 | 143,100.00 | 1,644,971 |
|
Feb 23, 2026
|
148,900.00 | 150,900.00 | 145,000.00 | 147,200.00 | 147,200.00 | 2,140,635 |
|
Feb 20, 2026
|
143,000.00 | 151,400.00 | 140,100.00 | 149,900.00 | 149,900.00 | 4,322,685 |
|
Feb 19, 2026
|
134,000.00 | 142,500.00 | 134,000.00 | 140,600.00 | 140,600.00 | 2,959,645 |
|
Feb 13, 2026
|
129,500.00 | 131,000.00 | 128,500.00 | 129,800.00 | 129,800.00 | 1,069,902 |
|
Feb 12, 2026
|
130,800.00 | 132,000.00 | 129,100.00 | 131,800.00 | 131,800.00 | 949,644 |
|
Feb 11, 2026
|
131,100.00 | 131,800.00 | 129,200.00 | 129,700.00 | 129,700.00 | 999,891 |
|
Feb 10, 2026
|
134,700.00 | 136,200.00 | 130,100.00 | 130,900.00 | 130,900.00 | 1,116,966 |
|
Feb 9, 2026
|
135,300.00 | 135,500.00 | 132,300.00 | 133,200.00 | 133,200.00 | 1,038,060 |
|
Feb 6, 2026
|
130,300.00 | 132,500.00 | 125,900.00 | 130,600.00 | 130,600.00 | 1,800,746 |
|
Feb 5, 2026
|
142,200.00 | 144,900.00 | 135,600.00 | 135,600.00 | 135,600.00 | 2,449,813 |
|
Feb 4, 2026
|
144,000.00 | 144,800.00 | 140,700.00 | 144,000.00 | 144,000.00 | 3,025,185 |
|
Feb 3, 2026
|
137,700.00 | 142,300.00 | 135,700.00 | 141,400.00 | 141,400.00 | 2,058,145 |
|
Feb 2, 2026
|
139,500.00 | 142,100.00 | 132,100.00 | 133,600.00 | 133,600.00 | 2,510,290 |
|
Jan 30, 2026
|
142,000.00 | 142,600.00 | 138,500.00 | 138,500.00 | 138,500.00 | 1,631,827 |
|
Jan 29, 2026
|
141,800.00 | 142,500.00 | 138,800.00 | 141,900.00 | 141,900.00 | 2,000,567 |
|
Jan 28, 2026
|
141,300.00 | 144,900.00 | 140,000.00 | 143,400.00 | 143,400.00 | 1,991,492 |
|
Jan 27, 2026
|
144,000.00 | 144,100.00 | 138,100.00 | 140,500.00 | 140,500.00 | 1,651,826 |
|
Jan 26, 2026
|
142,300.00 | 142,300.00 | 138,500.00 | 139,800.00 | 139,800.00 | 1,635,740 |
|
Jan 23, 2026
|
138,200.00 | 148,900.00 | 138,200.00 | 140,300.00 | 140,300.00 | 3,902,320 |
|
Jan 22, 2026
|
143,000.00 | 143,100.00 | 137,200.00 | 137,700.00 | 137,700.00 | 2,255,607 |
|
Jan 21, 2026
|
141,400.00 | 143,900.00 | 140,100.00 | 141,500.00 | 141,500.00 | 2,247,852 |
|
Jan 20, 2026
|
149,000.00 | 149,400.00 | 144,000.00 | 147,100.00 | 147,100.00 | 1,773,393 |
|
Jan 19, 2026
|
149,300.00 | 149,400.00 | 146,100.00 | 148,800.00 | 148,800.00 | 1,856,620 |
|
Jan 16, 2026
|
149,800.00 | 151,100.00 | 144,600.00 | 147,000.00 | 147,000.00 | 2,175,830 |
|
Jan 15, 2026
|
145,100.00 | 152,400.00 | 143,900.00 | 148,900.00 | 148,900.00 | 4,316,335 |
|
Jan 14, 2026
|
148,200.00 | 148,200.00 | 140,100.00 | 142,000.00 | 142,000.00 | 4,302,491 |
|
Jan 13, 2026
|
144,500.00 | 149,900.00 | 143,900.00 | 149,900.00 | 149,900.00 | 5,116,633 |
|
Jan 12, 2026
|
135,200.00 | 148,500.00 | 133,700.00 | 145,700.00 | 145,700.00 | 9,140,134 |
|
Jan 9, 2026
|
129,500.00 | 134,700.00 | 127,100.00 | 134,400.00 | 134,400.00 | 4,732,814 |
|
Jan 8, 2026
|
122,700.00 | 131,900.00 | 121,900.00 | 129,700.00 | 129,700.00 | 6,916,119 |
|
Jan 7, 2026
|
119,800.00 | 124,200.00 | 118,700.00 | 121,200.00 | 121,200.00 | 2,606,259 |
|
Jan 6, 2026
|
118,100.00 | 120,900.00 | 115,800.00 | 119,800.00 | 119,800.00 | 2,251,742 |
|
Jan 5, 2026
|
113,300.00 | 119,000.00 | 113,000.00 | 117,900.00 | 117,900.00 | 2,268,773 |
|
Jan 2, 2026
|
113,700.00 | 115,400.00 | 111,500.00 | 114,700.00 | 114,700.00 | 1,511,307 |
|
Dec 30, 2025
|
114,600.00 | 115,000.00 | 113,200.00 | 113,600.00 | 113,600.00 | 1,082,149 |
|
Dec 29, 2025
|
115,300.00 | 117,700.00 | 115,100.00 | 115,600.00 | 115,600.00 | 1,564,314 |
|
Dec 26, 2025
|
120,600.00 | 121,800.00 | 115,800.00 | 116,500.00 | 116,500.00 | 2,715,108 |
|
Dec 24, 2025
|
130,800.00 | 130,800.00 | 117,800.00 | 119,000.00 | 119,000.00 | 6,204,256 |
|
Dec 23, 2025
|
117,600.00 | 124,800.00 | 114,700.00 | 123,400.00 | 123,400.00 | 8,971,820 |
|
Dec 22, 2025
|
112,700.00 | 112,700.00 | 109,100.00 | 109,700.00 | 109,700.00 | 992,142 |
|
Dec 19, 2025
|
104,500.00 | 109,500.00 | 103,700.00 | 109,500.00 | 109,500.00 | 1,696,060 |
|
Dec 18, 2025
|
104,800.00 | 106,000.00 | 103,500.00 | 103,500.00 | 103,500.00 | 1,093,229 |
|
Dec 17, 2025
|
109,900.00 | 110,000.00 | 106,600.00 | 108,300.00 | 108,300.00 | 745,191 |
|
Dec 16, 2025
|
113,300.00 | 113,300.00 | 108,500.00 | 108,700.00 | 108,700.00 | 1,219,583 |
|
Dec 15, 2025
|
112,700.00 | 114,400.00 | 111,600.00 | 113,300.00 | 113,300.00 | 898,036 |
|
Dec 12, 2025
|
113,800.00 | 114,500.00 | 112,400.00 | 114,100.00 | 114,100.00 | 1,900,731 |
|
Dec 11, 2025
|
113,600.00 | 113,800.00 | 111,000.00 | 113,100.00 | 113,100.00 | 1,244,846 |
|
Dec 10, 2025
|
113,900.00 | 114,000.00 | 111,800.00 | 112,500.00 | 112,500.00 | 1,071,257 |
|
Dec 9, 2025
|
112,600.00 | 115,900.00 | 112,100.00 | 115,200.00 | 115,200.00 | 1,213,523 |
|
Dec 8, 2025
|
113,700.00 | 114,000.00 | 110,500.00 | 114,000.00 | 114,000.00 | 1,936,008 |
|
Dec 5, 2025
|
106,900.00 | 108,500.00 | 105,700.00 | 108,500.00 | 108,500.00 | 767,742 |
|
Dec 4, 2025
|
109,300.00 | 109,300.00 | 105,800.00 | 106,500.00 | 106,500.00 | 835,236 |
|
Dec 3, 2025
|
108,400.00 | 109,000.00 | 106,700.00 | 108,200.00 | 108,200.00 | 813,697 |
|
Dec 2, 2025
|
106,200.00 | 110,600.00 | 105,500.00 | 106,100.00 | 106,100.00 | 1,578,148 |
|
Dec 1, 2025
|
108,700.00 | 109,500.00 | 104,300.00 | 105,000.00 | 105,000.00 | 1,316,451 |
|
Nov 28, 2025
|
110,000.00 | 111,400.00 | 107,100.00 | 107,800.00 | 107,800.00 | 1,800,329 |
|
Nov 27, 2025
|
113,500.00 | 113,600.00 | 110,000.00 | 110,500.00 | 110,500.00 | 1,348,372 |
|
Nov 26, 2025
|
113,000.00 | 114,900.00 | 111,000.00 | 113,900.00 | 113,900.00 | 1,161,054 |
|
Nov 25, 2025
|
120,000.00 | 121,100.00 | 112,200.00 | 113,000.00 | 113,000.00 | 1,722,922 |
|
Nov 24, 2025
|
120,800.00 | 121,100.00 | 115,500.00 | 118,800.00 | 118,800.00 | 3,089,480 |
|
Nov 21, 2025
|
121,200.00 | 122,400.00 | 119,000.00 | 119,800.00 | 119,800.00 | 877,135 |
|
Nov 20, 2025
|
124,600.00 | 127,100.00 | 124,200.00 | 125,000.00 | 125,000.00 | 817,151 |
|
Nov 19, 2025
|
129,200.00 | 129,200.00 | 121,100.00 | 123,000.00 | 123,000.00 | 1,433,995 |
|
Nov 18, 2025
|
129,200.00 | 133,700.00 | 127,500.00 | 127,800.00 | 127,800.00 | 1,712,956 |
|
Nov 17, 2025
|
131,200.00 | 133,800.00 | 129,300.00 | 130,900.00 | 130,900.00 | 1,331,927 |
|
Nov 14, 2025
|
126,800.00 | 132,500.00 | 125,700.00 | 129,100.00 | 129,100.00 | 2,817,706 |
|
Nov 13, 2025
|
126,500.00 | 130,600.00 | 123,800.00 | 130,500.00 | 130,500.00 | 1,627,651 |
|
Nov 12, 2025
|
127,100.00 | 129,400.00 | 125,700.00 | 126,500.00 | 126,500.00 | 1,031,163 |
|
Nov 11, 2025
|
130,100.00 | 134,500.00 | 126,300.00 | 126,600.00 | 126,600.00 | 2,065,914 |
|
Nov 10, 2025
|
128,100.00 | 130,500.00 | 124,600.00 | 129,600.00 | 129,600.00 | 1,860,111 |
|
Nov 7, 2025
|
119,000.00 | 139,100.00 | 117,000.00 | 126,800.00 | 126,800.00 | 4,418,401 |
|
Nov 6, 2025
|
129,400.00 | 131,800.00 | 123,000.00 | 123,000.00 | 123,000.00 | 2,066,794 |
|
Nov 5, 2025
|
136,000.00 | 136,000.00 | 120,000.00 | 126,400.00 | 126,400.00 | 4,289,853 |
|
Nov 4, 2025
|
138,800.00 | 140,000.00 | 135,000.00 | 136,600.00 | 136,600.00 | 2,604,923 |
|
Nov 3, 2025
|
141,100.00 | 144,000.00 | 137,600.00 | 138,800.00 | 138,800.00 | 3,952,415 |
|
Oct 31, 2025
|
136,900.00 | 141,600.00 | 133,700.00 | 137,600.00 | 137,600.00 | 3,867,152 |
|
Oct 30, 2025
|
149,600.00 | 151,600.00 | 137,500.00 | 141,000.00 | 141,000.00 | 6,605,801 |
