KSE
KRW
HD-Hyundai Marine Engine Co., Ltd. (071970.KS)
35,550.00
-950.00
(-2.60%)
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
|
35,400.00 | 36,100.00 | 34,550.00 | 35,550.00 | 35,550.00 | 241,311 |
|
Oct 29, 2026
|
39,950.00 | 39,950.00 | 35,600.00 | 36,500.00 | 36,500.00 | 561,504 |
|
Oct 28, 2026
|
36,100.00 | 45,350.00 | 35,950.00 | 40,700.00 | 40,700.00 | 1,654,126 |
|
Oct 27, 2026
|
35,250.00 | 36,900.00 | 35,250.00 | 35,550.00 | 35,550.00 | 186,232 |
|
Oct 26, 2026
|
35,350.00 | 36,600.00 | 34,850.00 | 34,950.00 | 34,950.00 | 138,411 |
|
Oct 23, 2026
|
36,500.00 | 36,600.00 | 35,150.00 | 36,150.00 | 36,150.00 | 172,634 |
|
Oct 22, 2026
|
38,550.00 | 38,900.00 | 37,050.00 | 37,450.00 | 37,450.00 | 149,891 |
|
Oct 21, 2026
|
39,350.00 | 40,200.00 | 38,200.00 | 39,050.00 | 39,050.00 | 139,068 |
|
Oct 20, 2026
|
41,100.00 | 41,250.00 | 38,550.00 | 39,000.00 | 39,000.00 | 185,819 |
|
Oct 19, 2026
|
39,050.00 | 42,000.00 | 39,050.00 | 41,950.00 | 41,950.00 | 106,503 |
|
Oct 16, 2026
|
40,800.00 | 42,450.00 | 40,450.00 | 41,000.00 | 41,000.00 | 148,032 |
|
Oct 15, 2026
|
40,950.00 | 41,850.00 | 39,200.00 | 40,250.00 | 40,250.00 | 273,251 |
|
Oct 14, 2026
|
40,350.00 | 44,250.00 | 40,000.00 | 42,900.00 | 42,900.00 | 308,967 |
|
Oct 13, 2026
|
39,300.00 | 40,650.00 | 37,400.00 | 40,350.00 | 40,350.00 | 265,570 |
|
Oct 12, 2026
|
42,350.00 | 42,750.00 | 40,400.00 | 40,550.00 | 40,550.00 | 223,086 |
|
Oct 8, 2026
|
44,700.00 | 44,750.00 | 42,550.00 | 42,800.00 | 42,800.00 | 267,121 |
|
Oct 7, 2026
|
47,700.00 | 47,700.00 | 44,800.00 | 45,000.00 | 45,000.00 | 231,119 |
|
Oct 6, 2026
|
49,400.00 | 49,400.00 | 47,050.00 | 47,100.00 | 47,100.00 | 211,934 |
|
Oct 2, 2026
|
48,600.00 | 49,200.00 | 48,050.00 | 49,100.00 | 49,100.00 | 98,826 |
|
Oct 1, 2026
|
48,550.00 | 48,700.00 | 47,400.00 | 48,200.00 | 48,200.00 | 104,296 |
|
Sep 30, 2026
|
48,000.00 | 50,100.00 | 48,000.00 | 48,600.00 | 48,600.00 | 215,663 |
|
Sep 29, 2026
|
48,950.00 | 49,000.00 | 46,500.00 | 47,200.00 | 47,200.00 | 257,729 |
|
Sep 28, 2026
|
49,150.00 | 49,850.00 | 48,500.00 | 49,100.00 | 49,100.00 | 104,662 |
|
Sep 23, 2026
|
50,000.00 | 50,000.00 | 48,450.00 | 49,000.00 | 49,000.00 | 197,580 |
|
Sep 22, 2026
|
51,300.00 | 51,300.00 | 49,750.00 | 50,100.00 | 50,100.00 | 190,253 |
|
Sep 21, 2026
|
51,700.00 | 51,800.00 | 50,600.00 | 51,100.00 | 51,100.00 | 107,371 |
|
Sep 18, 2026
|
51,600.00 | 52,500.00 | 50,100.00 | 52,500.00 | 52,500.00 | 298,802 |
|
Sep 17, 2026
|
49,200.00 | 52,300.00 | 49,200.00 | 51,400.00 | 51,400.00 | 227,091 |
|
Sep 16, 2026
|
49,750.00 | 50,000.00 | 48,450.00 | 48,750.00 | 48,750.00 | 166,309 |
|
Sep 15, 2026
|
51,200.00 | 51,400.00 | 49,300.00 | 49,750.00 | 49,750.00 | 202,204 |
|
Sep 14, 2026
|
52,200.00 | 53,200.00 | 51,000.00 | 52,500.00 | 52,500.00 | 177,380 |
|
Sep 11, 2026
|
50,100.00 | 53,600.00 | 49,650.00 | 52,500.00 | 52,500.00 | 173,635 |
|
Sep 10, 2026
|
51,800.00 | 53,500.00 | 50,500.00 | 51,500.00 | 51,500.00 | 251,731 |
|
Sep 9, 2026
|
50,900.00 | 54,100.00 | 50,900.00 | 52,800.00 | 52,800.00 | 188,916 |
|
Sep 8, 2026
|
51,900.00 | 52,900.00 | 50,100.00 | 50,200.00 | 50,200.00 | 98,362 |
|
Sep 7, 2026
|
50,400.00 | 51,300.00 | 49,800.00 | 51,200.00 | 51,200.00 | 82,518 |
|
Sep 4, 2026
|
49,950.00 | 50,500.00 | 49,550.00 | 50,200.00 | 50,200.00 | 65,818 |
|
Sep 3, 2026
|
49,600.00 | 50,700.00 | 48,450.00 | 49,500.00 | 49,500.00 | 125,504 |
|
Sep 2, 2026
|
50,300.00 | 50,800.00 | 48,800.00 | 48,950.00 | 48,950.00 | 160,436 |
|
Sep 1, 2026
|
51,700.00 | 54,100.00 | 50,500.00 | 52,300.00 | 52,300.00 | 151,306 |
|
Aug 31, 2026
|
51,700.00 | 52,200.00 | 50,100.00 | 52,100.00 | 52,100.00 | 124,548 |
|
Aug 28, 2026
|
53,900.00 | 56,000.00 | 52,600.00 | 53,100.00 | 53,100.00 | 195,652 |
|
Aug 27, 2026
|
53,300.00 | 54,200.00 | 52,800.00 | 53,600.00 | 53,600.00 | 73,140 |
|
Aug 26, 2026
|
52,400.00 | 53,500.00 | 51,400.00 | 52,900.00 | 52,900.00 | 101,722 |
|
Aug 25, 2026
|
49,800.00 | 52,400.00 | 48,300.00 | 52,100.00 | 52,100.00 | 172,059 |
|
Aug 24, 2026
|
49,650.00 | 51,400.00 | 48,350.00 | 50,100.00 | 50,100.00 | 161,416 |
|
Aug 21, 2026
|
51,800.00 | 52,200.00 | 49,600.00 | 49,700.00 | 49,700.00 | 262,139 |
|
Aug 20, 2026
|
54,500.00 | 56,100.00 | 53,100.00 | 53,500.00 | 53,500.00 | 117,598 |
|
Aug 19, 2026
|
53,300.00 | 55,000.00 | 51,100.00 | 54,100.00 | 54,100.00 | 147,210 |
|
Aug 18, 2026
|
57,400.00 | 57,500.00 | 54,100.00 | 55,200.00 | 55,200.00 | 268,488 |
|
Aug 14, 2026
|
59,000.00 | 60,100.00 | 57,100.00 | 58,200.00 | 58,200.00 | 165,046 |
|
Aug 13, 2026
|
57,900.00 | 61,800.00 | 57,300.00 | 58,000.00 | 58,000.00 | 265,484 |
|
Aug 12, 2026
|
57,000.00 | 58,200.00 | 55,100.00 | 57,400.00 | 57,400.00 | 127,914 |
|
Aug 11, 2026
|
58,000.00 | 59,100.00 | 56,400.00 | 56,700.00 | 56,700.00 | 151,943 |
|
Aug 10, 2026
|
55,800.00 | 59,700.00 | 55,600.00 | 59,200.00 | 59,200.00 | 198,224 |
|
Aug 7, 2026
|
56,100.00 | 56,300.00 | 53,200.00 | 55,200.00 | 55,200.00 | 181,286 |
|
Aug 6, 2026
|
58,000.00 | 59,500.00 | 55,800.00 | 56,400.00 | 56,400.00 | 155,357 |
|
Aug 5, 2026
|
54,000.00 | 60,100.00 | 53,000.00 | 59,200.00 | 59,200.00 | 314,369 |
|
Aug 4, 2026
|
49,950.00 | 52,700.00 | 49,550.00 | 52,600.00 | 52,600.00 | 263,496 |
|
Aug 3, 2026
|
48,800.00 | 51,600.00 | 47,050.00 | 50,000.00 | 50,000.00 | 294,320 |
|
Jul 31, 2026
|
50,000.00 | 51,000.00 | 47,200.00 | 49,450.00 | 49,450.00 | 734,155 |
|
Jul 30, 2026
|
48,400.00 | 52,300.00 | 47,500.00 | 47,900.00 | 47,900.00 | 324,314 |
|
Jul 29, 2026
|
55,700.00 | 56,200.00 | 46,500.00 | 47,950.00 | 47,950.00 | 554,300 |
|
Jul 28, 2026
|
63,600.00 | 64,300.00 | 52,400.00 | 54,700.00 | 54,700.00 | 352,663 |
|
Jul 27, 2026
|
68,700.00 | 69,500.00 | 63,000.00 | 65,600.00 | 65,600.00 | 271,073 |
|
Jul 24, 2026
|
66,700.00 | 70,000.00 | 66,200.00 | 67,600.00 | 67,600.00 | 228,096 |
|
Jul 23, 2026
|
64,000.00 | 68,300.00 | 63,000.00 | 67,700.00 | 67,700.00 | 331,671 |
|
Jul 22, 2026
|
59,500.00 | 67,400.00 | 59,500.00 | 64,600.00 | 64,600.00 | 373,440 |
|
Jul 21, 2026
|
53,000.00 | 59,050.00 | 52,500.00 | 58,200.00 | 58,200.00 | 245,815 |
|
Jul 20, 2026
|
56,900.00 | 57,000.00 | 52,700.00 | 52,900.00 | 52,900.00 | 131,774 |
|
Jul 16, 2026
|
58,400.00 | 58,900.00 | 55,500.00 | 57,600.00 | 57,600.00 | 156,610 |
|
Jul 15, 2026
|
57,100.00 | 60,300.00 | 54,200.00 | 58,300.00 | 58,300.00 | 426,043 |
|
Jul 14, 2026
|
59,700.00 | 62,100.00 | 53,600.00 | 55,400.00 | 55,400.00 | 233,325 |
|
Jul 13, 2026
|
62,200.00 | 63,900.00 | 57,700.00 | 59,600.00 | 59,600.00 | 196,005 |
|
Jul 10, 2026
|
55,300.00 | 63,400.00 | 55,300.00 | 61,600.00 | 61,600.00 | 280,269 |
|
Jul 9, 2026
|
56,100.00 | 60,800.00 | 53,500.00 | 54,500.00 | 54,500.00 | 294,777 |
|
Jul 8, 2026
|
60,000.00 | 61,700.00 | 54,600.00 | 55,900.00 | 55,900.00 | 268,205 |
|
Jul 7, 2026
|
60,100.00 | 63,100.00 | 58,400.00 | 60,600.00 | 60,600.00 | 166,720 |
|
Jul 6, 2026
|
65,500.00 | 69,500.00 | 61,100.00 | 63,200.00 | 63,200.00 | 242,532 |
|
Jul 3, 2026
|
64,700.00 | 68,800.00 | 61,700.00 | 65,500.00 | 65,500.00 | 384,238 |
|
Jul 2, 2026
|
68,900.00 | 69,600.00 | 62,700.00 | 63,400.00 | 63,400.00 | 252,789 |
|
Jul 1, 2026
|
60,200.00 | 69,500.00 | 59,200.00 | 68,800.00 | 68,800.00 | 497,986 |
|
Jun 30, 2026
|
60,700.00 | 61,500.00 | 57,800.00 | 58,600.00 | 58,600.00 | 151,221 |
|
Jun 29, 2026
|
55,600.00 | 59,200.00 | 55,600.00 | 58,900.00 | 58,900.00 | 151,990 |
|
Jun 26, 2026
|
59,700.00 | 59,700.00 | 53,900.00 | 55,400.00 | 55,400.00 | 202,579 |
|
Jun 25, 2026
|
61,300.00 | 62,600.00 | 59,000.00 | 60,000.00 | 60,000.00 | 111,656 |
|
Jun 24, 2026
|
59,800.00 | 61,400.00 | 58,000.00 | 60,600.00 | 60,600.00 | 160,904 |
|
Jun 23, 2026
|
64,500.00 | 66,100.00 | 59,800.00 | 59,800.00 | 59,800.00 | 277,979 |
|
Jun 22, 2026
|
67,500.00 | 68,100.00 | 64,500.00 | 65,200.00 | 65,200.00 | 146,035 |
|
Jun 19, 2026
|
68,800.00 | 69,600.00 | 65,300.00 | 67,400.00 | 67,400.00 | 230,266 |
|
Jun 18, 2026
|
74,100.00 | 74,700.00 | 68,800.00 | 68,800.00 | 68,800.00 | 324,225 |
|
Jun 17, 2026
|
73,400.00 | 78,400.00 | 72,400.00 | 75,300.00 | 75,300.00 | 327,945 |
|
Jun 16, 2026
|
72,100.00 | 73,900.00 | 70,400.00 | 72,000.00 | 72,000.00 | 157,272 |
|
Jun 15, 2026
|
70,100.00 | 71,900.00 | 69,100.00 | 71,000.00 | 71,000.00 | 154,574 |
|
Jun 12, 2026
|
65,500.00 | 68,500.00 | 63,600.00 | 66,000.00 | 66,000.00 | 228,898 |
|
Jun 11, 2026
|
61,500.00 | 62,300.00 | 60,000.00 | 62,300.00 | 62,300.00 | 184,807 |
|
Jun 10, 2026
|
62,000.00 | 64,600.00 | 60,000.00 | 63,500.00 | 63,500.00 | 200 |
|
Jun 9, 2026
|
59,900.00 | 63,400.00 | 59,900.00 | 62,600.00 | 62,600.00 | 152,831 |
|
Jun 8, 2026
|
60,100.00 | 62,400.00 | 59,500.00 | 59,800.00 | 59,800.00 | 223,917 |
|
Jun 5, 2026
|
66,200.00 | 67,700.00 | 63,500.00 | 65,800.00 | 65,800.00 | 166,767 |
|
Jun 4, 2026
|
68,200.00 | 68,300.00 | 65,900.00 | 67,300.00 | 67,300.00 | 161,964 |
|
Jun 2, 2026
|
68,400.00 | 69,000.00 | 64,000.00 | 65,200.00 | 65,200.00 | 279,134 |
|
Jun 1, 2026
|
70,000.00 | 72,400.00 | 69,000.00 | 69,800.00 | 69,800.00 | 194,045 |
|
May 29, 2026
|
74,400.00 | 74,500.00 | 69,800.00 | 71,100.00 | 71,100.00 | 269,483 |
|
May 28, 2026
|
77,000.00 | 77,700.00 | 70,200.00 | 73,200.00 | 73,200.00 | 322,586 |
|
May 27, 2026
|
81,000.00 | 81,900.00 | 76,400.00 | 76,800.00 | 76,800.00 | 279,814 |
|
May 26, 2026
|
83,500.00 | 83,500.00 | 79,100.00 | 80,900.00 | 80,900.00 | 298,266 |
|
May 22, 2026
|
78,300.00 | 82,800.00 | 76,300.00 | 80,900.00 | 80,900.00 | 363,725 |
|
May 21, 2026
|
78,000.00 | 78,000.00 | 75,500.00 | 76,500.00 | 76,500.00 | 310,479 |
|
May 20, 2026
|
76,100.00 | 77,200.00 | 71,700.00 | 73,800.00 | 73,800.00 | 323,036 |
|
May 19, 2026
|
78,700.00 | 79,400.00 | 72,600.00 | 74,700.00 | 74,700.00 | 333,121 |
|
May 18, 2026
|
78,300.00 | 79,200.00 | 73,200.00 | 76,800.00 | 76,800.00 | 273,366 |
|
May 15, 2026
|
86,400.00 | 86,600.00 | 77,600.00 | 79,200.00 | 79,200.00 | 333,129 |
|
May 14, 2026
|
88,000.00 | 88,300.00 | 82,900.00 | 84,200.00 | 84,200.00 | 283,892 |
|
May 13, 2026
|
90,400.00 | 90,500.00 | 85,700.00 | 86,900.00 | 86,900.00 | 241,130 |
|
May 12, 2026
|
91,800.00 | 91,800.00 | 84,200.00 | 88,400.00 | 88,400.00 | 408,518 |
|
May 11, 2026
|
96,600.00 | 97,500.00 | 90,300.00 | 90,700.00 | 90,700.00 | 372,509 |
|
May 8, 2026
|
100,500.00 | 100,900.00 | 93,200.00 | 94,800.00 | 94,800.00 | 354,319 |
|
May 7, 2026
|
100,400.00 | 104,700.00 | 97,700.00 | 99,900.00 | 99,900.00 | 352,293 |
|
May 6, 2026
|
106,000.00 | 106,000.00 | 99,000.00 | 100,100.00 | 100,100.00 | 462,480 |
|
May 4, 2026
|
107,500.00 | 107,800.00 | 104,000.00 | 107,100.00 | 107,100.00 | 218,930 |
|
Apr 30, 2026
|
107,800.00 | 109,800.00 | 105,200.00 | 105,800.00 | 105,800.00 | 335,725 |
|
Apr 29, 2026
|
105,700.00 | 110,600.00 | 104,400.00 | 109,700.00 | 109,700.00 | 540,937 |
|
Apr 28, 2026
|
112,600.00 | 113,500.00 | 104,900.00 | 106,100.00 | 106,100.00 | 589,366 |
|
Apr 27, 2026
|
115,400.00 | 118,200.00 | 109,200.00 | 115,500.00 | 115,500.00 | 855,091 |
|
Apr 24, 2026
|
98,400.00 | 115,800.00 | 98,100.00 | 114,600.00 | 114,600.00 | 1,839,025 |
|
Apr 23, 2026
|
96,900.00 | 97,600.00 | 93,900.00 | 96,400.00 | 96,400.00 | 387,621 |
|
Apr 22, 2026
|
95,700.00 | 97,900.00 | 94,300.00 | 97,200.00 | 97,200.00 | 531,881 |
|
Apr 21, 2026
|
91,700.00 | 96,800.00 | 89,800.00 | 96,100.00 | 96,100.00 | 572,386 |
|
Apr 20, 2026
|
91,000.00 | 93,200.00 | 89,900.00 | 90,400.00 | 90,400.00 | 358,691 |
|
Apr 17, 2026
|
86,200.00 | 98,100.00 | 83,200.00 | 91,200.00 | 91,200.00 | 1,340,538 |
|
Apr 16, 2026
|
86,100.00 | 86,400.00 | 83,400.00 | 85,500.00 | 85,500.00 | 124,837 |
|
Apr 15, 2026
|
87,000.00 | 87,500.00 | 84,800.00 | 85,200.00 | 85,200.00 | 123,247 |
|
Apr 14, 2026
|
85,900.00 | 87,900.00 | 84,000.00 | 85,500.00 | 85,500.00 | 169,556 |
|
Apr 13, 2026
|
78,000.00 | 85,300.00 | 77,700.00 | 84,600.00 | 84,600.00 | 383,361 |
|
Apr 10, 2026
|
80,200.00 | 81,800.00 | 79,100.00 | 80,300.00 | 80,300.00 | 108,104 |
|
Apr 9, 2026
|
79,600.00 | 79,600.00 | 77,600.00 | 78,400.00 | 78,400.00 | 94,877 |
|
Apr 8, 2026
|
79,300.00 | 80,000.00 | 77,000.00 | 79,300.00 | 79,300.00 | 162,764 |
|
Apr 7, 2026
|
75,100.00 | 77,200.00 | 73,500.00 | 75,500.00 | 75,500.00 | 122,300 |
|
Apr 6, 2026
|
75,300.00 | 76,800.00 | 72,900.00 | 74,200.00 | 74,200.00 | 141,478 |
|
Apr 3, 2026
|
71,800.00 | 78,000.00 | 71,100.00 | 75,800.00 | 75,800.00 | 227,503 |
|
Apr 2, 2026
|
73,500.00 | 75,800.00 | 69,300.00 | 70,000.00 | 70,000.00 | 209,703 |
|
Apr 1, 2026
|
71,600.00 | 72,200.00 | 69,600.00 | 71,300.00 | 71,300.00 | 208,095 |
|
Mar 31, 2026
|
70,400.00 | 72,100.00 | 68,300.00 | 68,700.00 | 68,700.00 | 184,667 |
|
Mar 30, 2026
|
71,600.00 | 72,400.00 | 70,400.00 | 71,000.00 | 71,000.00 | 202,159 |
|
Mar 27, 2026
|
77,100.00 | 77,500.00 | 73,300.00 | 76,700.00 | 76,700.00 | 250,911 |
|
Mar 26, 2026
|
78,300.00 | 84,700.00 | 77,800.00 | 78,800.00 | 78,800.00 | 509,130 |
|
Mar 25, 2026
|
76,600.00 | 78,400.00 | 72,700.00 | 77,500.00 | 77,500.00 | 391,519 |
|
Mar 24, 2026
|
77,700.00 | 77,700.00 | 72,600.00 | 75,200.00 | 75,200.00 | 87,839 |
|
Mar 23, 2026
|
77,500.00 | 78,200.00 | 73,500.00 | 73,500.00 | 73,500.00 | 179,721 |
|
Mar 20, 2026
|
78,100.00 | 82,200.00 | 77,700.00 | 80,400.00 | 80,400.00 | 149,514 |
|
Mar 19, 2026
|
79,300.00 | 79,700.00 | 77,600.00 | 77,600.00 | 77,600.00 | 134,445 |
|
Mar 18, 2026
|
80,800.00 | 81,700.00 | 78,700.00 | 80,700.00 | 80,700.00 | 173,954 |
|
Mar 17, 2026
|
80,800.00 | 81,900.00 | 80,200.00 | 80,200.00 | 80,200.00 | 89,384 |
|
Mar 16, 2026
|
81,300.00 | 81,600.00 | 79,600.00 | 79,900.00 | 79,900.00 | 107,922 |
|
Mar 13, 2026
|
82,100.00 | 83,500.00 | 80,200.00 | 81,400.00 | 81,400.00 | 137,852 |
|
Mar 12, 2026
|
80,600.00 | 86,200.00 | 80,500.00 | 83,500.00 | 83,500.00 | 218,617 |
|
Mar 11, 2026
|
79,300.00 | 84,200.00 | 79,100.00 | 81,500.00 | 81,500.00 | 262,111 |
|
Mar 10, 2026
|
81,000.00 | 81,100.00 | 76,600.00 | 77,500.00 | 77,500.00 | 152,734 |
|
Mar 9, 2026
|
73,900.00 | 81,200.00 | 73,100.00 | 78,400.00 | 78,400.00 | 160,770 |
|
Mar 6, 2026
|
77,400.00 | 80,500.00 | 75,000.00 | 78,600.00 | 78,600.00 | 180,872 |
|
Mar 5, 2026
|
77,900.00 | 81,300.00 | 77,500.00 | 79,100.00 | 79,100.00 | 196,964 |
|
Mar 4, 2026
|
81,000.00 | 81,200.00 | 69,300.00 | 72,100.00 | 72,100.00 | 422,839 |
|
Mar 3, 2026
|
86,000.00 | 90,100.00 | 82,200.00 | 83,700.00 | 83,700.00 | 426,308 |
|
Feb 27, 2026
|
87,900.00 | 89,800.00 | 86,300.00 | 87,300.00 | 87,300.00 | 240,620 |
|
Feb 26, 2026
|
89,000.00 | 89,000.00 | 86,700.00 | 87,200.00 | 87,200.00 | 214,360 |
|
Feb 25, 2026
|
89,900.00 | 90,400.00 | 88,700.00 | 89,400.00 | 89,400.00 | 178,964 |
|
Feb 24, 2026
|
90,100.00 | 90,400.00 | 87,600.00 | 89,600.00 | 89,600.00 | 184,147 |
|
Feb 23, 2026
|
92,200.00 | 92,800.00 | 90,000.00 | 91,600.00 | 91,600.00 | 241,183 |
|
Feb 20, 2026
|
87,300.00 | 90,800.00 | 85,800.00 | 90,200.00 | 90,200.00 | 354,061 |
|
Feb 19, 2026
|
84,000.00 | 86,500.00 | 84,000.00 | 85,900.00 | 85,900.00 | 285,682 |
|
Feb 13, 2026
|
82,400.00 | 84,700.00 | 80,800.00 | 82,700.00 | 82,700.00 | 261,482 |
|
Feb 12, 2026
|
83,800.00 | 84,200.00 | 82,200.00 | 83,700.00 | 83,700.00 | 155,081 |
|
Feb 11, 2026
|
84,200.00 | 85,700.00 | 82,700.00 | 83,200.00 | 83,200.00 | 188,752 |
|
Feb 10, 2026
|
84,500.00 | 85,300.00 | 81,500.00 | 84,200.00 | 84,200.00 | 200,435 |
|
Feb 9, 2026
|
82,300.00 | 84,300.00 | 81,600.00 | 82,600.00 | 82,600.00 | 270,592 |
|
Feb 6, 2026
|
79,800.00 | 80,900.00 | 77,100.00 | 79,900.00 | 79,900.00 | 282,576 |
|
Feb 5, 2026
|
88,300.00 | 89,800.00 | 81,500.00 | 82,900.00 | 82,900.00 | 405,288 |
|
Feb 4, 2026
|
88,600.00 | 89,700.00 | 87,000.00 | 89,400.00 | 89,400.00 | 292,916 |
|
Feb 3, 2026
|
86,600.00 | 87,100.00 | 84,400.00 | 87,100.00 | 87,100.00 | 293,183 |
|
Feb 2, 2026
|
87,400.00 | 91,500.00 | 83,400.00 | 84,000.00 | 84,000.00 | 316,963 |
|
Jan 30, 2026
|
90,800.00 | 91,200.00 | 88,000.00 | 88,500.00 | 88,500.00 | 360,851 |
|
Jan 29, 2026
|
90,000.00 | 91,800.00 | 87,400.00 | 91,500.00 | 91,500.00 | 486,309 |
|
Jan 28, 2026
|
91,800.00 | 94,400.00 | 89,000.00 | 90,300.00 | 90,300.00 | 427,094 |
|
Jan 27, 2026
|
93,500.00 | 94,100.00 | 89,900.00 | 91,800.00 | 91,800.00 | 292,507 |
|
Jan 26, 2026
|
93,000.00 | 94,100.00 | 90,600.00 | 91,000.00 | 91,000.00 | 255,484 |
|
Jan 23, 2026
|
90,100.00 | 94,700.00 | 90,100.00 | 92,600.00 | 92,600.00 | 340,860 |
|
Jan 22, 2026
|
93,900.00 | 93,900.00 | 88,000.00 | 90,000.00 | 90,000.00 | 456,361 |
|
Jan 21, 2026
|
92,000.00 | 93,900.00 | 90,700.00 | 93,100.00 | 93,100.00 | 257,486 |
|
Jan 20, 2026
|
94,800.00 | 95,200.00 | 92,200.00 | 94,000.00 | 94,000.00 | 213,902 |
|
Jan 19, 2026
|
92,800.00 | 96,500.00 | 92,600.00 | 95,100.00 | 95,100.00 | 450,133 |
|
Jan 16, 2026
|
93,400.00 | 93,400.00 | 89,400.00 | 90,100.00 | 90,100.00 | 462,003 |
|
Jan 15, 2026
|
94,700.00 | 96,600.00 | 92,300.00 | 92,800.00 | 92,800.00 | 469,699 |
|
Jan 14, 2026
|
99,700.00 | 99,700.00 | 92,100.00 | 92,600.00 | 92,600.00 | 662,147 |
|
Jan 13, 2026
|
100,200.00 | 105,000.00 | 98,700.00 | 101,200.00 | 101,200.00 | 275,750 |
|
Jan 12, 2026
|
101,000.00 | 103,500.00 | 96,800.00 | 100,200.00 | 100,200.00 | 548,551 |
|
Jan 9, 2026
|
95,900.00 | 100,500.00 | 94,800.00 | 100,500.00 | 100,500.00 | 565,568 |
|
Jan 8, 2026
|
90,500.00 | 98,400.00 | 88,800.00 | 96,200.00 | 96,200.00 | 486,789 |
|
Jan 7, 2026
|
92,100.00 | 94,300.00 | 88,400.00 | 90,100.00 | 90,100.00 | 342,984 |
|
Jan 6, 2026
|
87,700.00 | 93,800.00 | 85,600.00 | 93,400.00 | 93,400.00 | 428,809 |
|
Jan 5, 2026
|
83,400.00 | 86,800.00 | 82,500.00 | 86,500.00 | 86,500.00 | 323,479 |
|
Jan 2, 2026
|
89,400.00 | 89,400.00 | 84,700.00 | 85,000.00 | 85,000.00 | 307,190 |
|
Dec 30, 2025
|
91,100.00 | 91,300.00 | 88,100.00 | 89,500.00 | 89,500.00 | 217,908 |
|
Dec 29, 2025
|
93,700.00 | 94,400.00 | 90,600.00 | 91,200.00 | 91,200.00 | 226,484 |
|
Dec 26, 2025
|
93,900.00 | 97,500.00 | 90,100.00 | 93,800.00 | 93,800.00 | 804,583 |
|
Dec 24, 2025
|
96,400.00 | 99,100.00 | 92,300.00 | 93,300.00 | 93,300.00 | 353,977 |
|
Dec 23, 2025
|
92,700.00 | 98,300.00 | 91,000.00 | 97,100.00 | 97,100.00 | 642,180 |
|
Dec 22, 2025
|
87,800.00 | 95,600.00 | 87,100.00 | 91,200.00 | 91,200.00 | 769,433 |
|
Dec 19, 2025
|
81,100.00 | 85,800.00 | 80,700.00 | 85,000.00 | 85,000.00 | 249,031 |
|
Dec 18, 2025
|
79,200.00 | 81,100.00 | 78,300.00 | 80,500.00 | 80,500.00 | 164,395 |
|
Dec 17, 2025
|
83,300.00 | 83,700.00 | 79,500.00 | 80,800.00 | 80,800.00 | 278,803 |
|
Dec 16, 2025
|
84,300.00 | 84,900.00 | 81,600.00 | 83,500.00 | 83,500.00 | 200,986 |
|
Dec 15, 2025
|
86,200.00 | 86,600.00 | 84,000.00 | 84,300.00 | 84,300.00 | 159,089 |
|
Dec 12, 2025
|
86,700.00 | 88,900.00 | 86,500.00 | 88,700.00 | 88,700.00 | 123,427 |
|
Dec 11, 2025
|
87,600.00 | 88,000.00 | 85,400.00 | 86,400.00 | 86,400.00 | 142,634 |
|
Dec 10, 2025
|
89,000.00 | 90,000.00 | 85,900.00 | 86,700.00 | 86,700.00 | 220,304 |
|
Dec 9, 2025
|
81,300.00 | 90,300.00 | 81,000.00 | 90,200.00 | 90,200.00 | 623,330 |
|
Dec 8, 2025
|
82,000.00 | 82,200.00 | 78,100.00 | 82,200.00 | 82,200.00 | 223,765 |
|
Dec 5, 2025
|
82,500.00 | 83,300.00 | 80,700.00 | 83,100.00 | 83,100.00 | 95,637 |
|
Dec 4, 2025
|
82,300.00 | 83,000.00 | 79,900.00 | 82,000.00 | 82,000.00 | 189,049 |
|
Dec 3, 2025
|
81,000.00 | 83,500.00 | 80,300.00 | 82,700.00 | 82,700.00 | 305,878 |
|
Dec 2, 2025
|
76,700.00 | 80,000.00 | 76,700.00 | 79,900.00 | 79,900.00 | 312,595 |
|
Dec 1, 2025
|
78,500.00 | 79,000.00 | 75,000.00 | 76,300.00 | 76,300.00 | 220,088 |
|
Nov 28, 2025
|
80,500.00 | 80,600.00 | 76,500.00 | 77,500.00 | 77,500.00 | 184,996 |
|
Nov 27, 2025
|
81,600.00 | 82,800.00 | 80,000.00 | 80,200.00 | 80,200.00 | 112,752 |
|
Nov 26, 2025
|
80,200.00 | 81,800.00 | 78,800.00 | 81,500.00 | 81,500.00 | 141,868 |
|
Nov 25, 2025
|
82,500.00 | 82,700.00 | 79,000.00 | 79,600.00 | 79,600.00 | 122,602 |
|
Nov 24, 2025
|
78,700.00 | 81,300.00 | 76,000.00 | 80,700.00 | 80,700.00 | 214,165 |
|
Nov 21, 2025
|
77,800.00 | 79,400.00 | 77,000.00 | 77,500.00 | 77,500.00 | 152,300 |
|
Nov 20, 2025
|
79,800.00 | 81,500.00 | 79,300.00 | 81,200.00 | 81,200.00 | 145,750 |
|
Nov 19, 2025
|
79,000.00 | 80,700.00 | 73,600.00 | 79,100.00 | 79,100.00 | 274,711 |
|
Nov 18, 2025
|
81,200.00 | 82,400.00 | 78,900.00 | 79,300.00 | 79,300.00 | 234,614 |
|
Nov 17, 2025
|
83,000.00 | 83,300.00 | 79,800.00 | 81,900.00 | 81,900.00 | 227,888 |
|
Nov 14, 2025
|
82,100.00 | 86,000.00 | 80,000.00 | 81,300.00 | 81,300.00 | 1,022,276 |
|
Nov 13, 2025
|
81,800.00 | 84,500.00 | 81,100.00 | 84,000.00 | 84,000.00 | 218,032 |
|
Nov 12, 2025
|
84,000.00 | 85,500.00 | 81,300.00 | 82,600.00 | 82,600.00 | 282,939 |
|
Nov 11, 2025
|
89,400.00 | 89,800.00 | 83,300.00 | 83,800.00 | 83,800.00 | 288,990 |
|
Nov 10, 2025
|
86,000.00 | 89,200.00 | 84,100.00 | 88,500.00 | 88,500.00 | 271,501 |
|
Nov 7, 2025
|
81,500.00 | 86,100.00 | 80,300.00 | 84,600.00 | 84,600.00 | 342,001 |
|
Nov 6, 2025
|
89,400.00 | 91,200.00 | 84,500.00 | 84,800.00 | 84,800.00 | 257,793 |
|
Nov 5, 2025
|
90,400.00 | 91,000.00 | 85,000.00 | 86,600.00 | 86,600.00 | 381,928 |
|
Nov 4, 2025
|
99,700.00 | 99,900.00 | 91,600.00 | 91,600.00 | 91,600.00 | 599,645 |
|
Nov 3, 2025
|
100,500.00 | 106,600.00 | 97,100.00 | 98,600.00 | 98,600.00 | 568,438 |
|
Oct 31, 2025
|
98,300.00 | 101,500.00 | 96,600.00 | 99,300.00 | 99,300.00 | 241,535 |
|
Oct 30, 2025
|
101,200.00 | 102,500.00 | 98,500.00 | 99,300.00 | 99,300.00 | 360,654 |
