KSE
KRW
Hanwha Engine Co., Ltd. (082740.KS)
32,550.00
+3,150.00
(+10.71%)
As of 10:22:43 AM GMT+9. Market Open.
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 2, 2026
|
28,800.00 | 32,950.00 | 28,700.00 | 32,575.00 | 32,575.00 | 588,371 |
|
Oct 30, 2026
|
30,100.00 | 30,400.00 | 28,850.00 | 29,400.00 | 29,400.00 | 616,307 |
|
Oct 29, 2026
|
32,450.00 | 32,750.00 | 30,250.00 | 30,950.00 | 30,950.00 | 831,253 |
|
Oct 28, 2026
|
32,600.00 | 34,400.00 | 32,350.00 | 33,100.00 | 33,100.00 | 713,610 |
|
Oct 27, 2026
|
31,350.00 | 33,400.00 | 31,350.00 | 32,250.00 | 32,250.00 | 694,635 |
|
Oct 26, 2026
|
31,350.00 | 32,700.00 | 31,000.00 | 31,050.00 | 31,050.00 | 619,438 |
|
Oct 23, 2026
|
32,500.00 | 32,550.00 | 31,350.00 | 32,250.00 | 32,250.00 | 571,353 |
|
Oct 22, 2026
|
34,300.00 | 35,200.00 | 33,550.00 | 33,800.00 | 33,800.00 | 580,410 |
|
Oct 21, 2026
|
34,900.00 | 35,500.00 | 34,150.00 | 35,050.00 | 35,050.00 | 481,344 |
|
Oct 20, 2026
|
36,800.00 | 36,800.00 | 34,100.00 | 34,600.00 | 34,600.00 | 564,311 |
|
Oct 19, 2026
|
35,800.00 | 37,500.00 | 35,400.00 | 37,450.00 | 37,450.00 | 457,977 |
|
Oct 16, 2026
|
37,200.00 | 38,450.00 | 36,750.00 | 37,350.00 | 37,350.00 | 366,003 |
|
Oct 15, 2026
|
37,900.00 | 39,000.00 | 35,900.00 | 36,550.00 | 36,550.00 | 699,582 |
|
Oct 14, 2026
|
37,150.00 | 40,550.00 | 36,700.00 | 39,850.00 | 39,850.00 | 916,994 |
|
Oct 13, 2026
|
37,600.00 | 37,700.00 | 34,500.00 | 37,400.00 | 37,400.00 | 1,613,987 |
|
Oct 12, 2026
|
40,100.00 | 40,450.00 | 38,700.00 | 38,900.00 | 38,900.00 | 775,268 |
|
Oct 8, 2026
|
44,850.00 | 45,050.00 | 41,000.00 | 41,050.00 | 41,050.00 | 1,568,867 |
|
Oct 7, 2026
|
47,800.00 | 47,800.00 | 45,300.00 | 45,300.00 | 45,300.00 | 479,483 |
|
Oct 6, 2026
|
48,850.00 | 49,000.00 | 46,650.00 | 47,450.00 | 47,450.00 | 663,576 |
|
Oct 2, 2026
|
48,750.00 | 49,350.00 | 48,000.00 | 48,600.00 | 48,600.00 | 382,908 |
|
Oct 1, 2026
|
48,600.00 | 49,500.00 | 47,850.00 | 48,500.00 | 48,500.00 | 1,136,142 |
|
Sep 30, 2026
|
47,600.00 | 50,300.00 | 47,400.00 | 49,000.00 | 49,000.00 | 906,248 |
|
Sep 29, 2026
|
47,600.00 | 47,900.00 | 45,550.00 | 46,550.00 | 46,550.00 | 508,995 |
|
Sep 28, 2026
|
48,000.00 | 49,000.00 | 47,500.00 | 47,650.00 | 47,650.00 | 312,759 |
|
Sep 23, 2026
|
49,100.00 | 49,250.00 | 47,200.00 | 47,600.00 | 47,600.00 | 735,004 |
|
Sep 22, 2026
|
50,500.00 | 50,700.00 | 49,150.00 | 49,250.00 | 49,250.00 | 669,643 |
|
Sep 21, 2026
|
51,200.00 | 51,200.00 | 49,800.00 | 49,900.00 | 49,900.00 | 421,968 |
|
Sep 18, 2026
|
52,700.00 | 52,900.00 | 51,200.00 | 51,300.00 | 51,300.00 | 903,217 |
|
Sep 17, 2026
|
49,700.00 | 54,200.00 | 49,450.00 | 53,000.00 | 53,000.00 | 2,133,515 |
|
Sep 16, 2026
|
47,900.00 | 48,550.00 | 47,050.00 | 48,050.00 | 48,050.00 | 381,750 |
|
Sep 15, 2026
|
49,850.00 | 49,900.00 | 47,450.00 | 47,800.00 | 47,800.00 | 564,783 |
|
Sep 14, 2026
|
49,800.00 | 52,400.00 | 48,800.00 | 50,600.00 | 50,600.00 | 998,530 |
|
Sep 11, 2026
|
47,050.00 | 51,700.00 | 46,500.00 | 50,300.00 | 50,300.00 | 1,250,070 |
|
Sep 10, 2026
|
48,050.00 | 49,800.00 | 46,700.00 | 48,350.00 | 48,350.00 | 817,423 |
|
Sep 9, 2026
|
47,900.00 | 51,700.00 | 47,900.00 | 49,150.00 | 49,150.00 | 1,485,831 |
|
Sep 8, 2026
|
46,600.00 | 47,650.00 | 45,600.00 | 45,650.00 | 45,650.00 | 558,287 |
|
Sep 7, 2026
|
45,850.00 | 46,250.00 | 45,050.00 | 45,900.00 | 45,900.00 | 393,813 |
|
Sep 4, 2026
|
46,050.00 | 46,250.00 | 45,000.00 | 45,600.00 | 45,600.00 | 307,923 |
|
Sep 3, 2026
|
45,400.00 | 46,850.00 | 44,300.00 | 45,600.00 | 45,600.00 | 493,890 |
|
Sep 2, 2026
|
46,200.00 | 46,250.00 | 44,300.00 | 44,650.00 | 44,650.00 | 532,569 |
|
Sep 1, 2026
|
48,000.00 | 50,800.00 | 46,350.00 | 47,850.00 | 47,850.00 | 1,022,140 |
|
Aug 31, 2026
|
46,900.00 | 47,600.00 | 45,350.00 | 47,450.00 | 47,450.00 | 381,956 |
|
Aug 28, 2026
|
48,500.00 | 49,900.00 | 46,800.00 | 48,250.00 | 48,250.00 | 854,072 |
|
Aug 27, 2026
|
48,150.00 | 49,450.00 | 47,750.00 | 48,300.00 | 48,300.00 | 449,122 |
|
Aug 26, 2026
|
47,850.00 | 49,450.00 | 47,150.00 | 47,900.00 | 47,900.00 | 365,468 |
|
Aug 25, 2026
|
44,050.00 | 47,750.00 | 43,500.00 | 47,450.00 | 47,450.00 | 479,994 |
|
Aug 24, 2026
|
44,000.00 | 46,750.00 | 43,150.00 | 44,900.00 | 44,900.00 | 481,019 |
|
Aug 21, 2026
|
45,200.00 | 45,500.00 | 43,650.00 | 44,100.00 | 44,100.00 | 576,414 |
|
Aug 20, 2026
|
46,950.00 | 48,100.00 | 45,400.00 | 46,600.00 | 46,600.00 | 430,962 |
|
Aug 19, 2026
|
45,250.00 | 47,000.00 | 43,250.00 | 46,350.00 | 46,350.00 | 588,432 |
|
Aug 18, 2026
|
48,600.00 | 49,500.00 | 46,200.00 | 47,100.00 | 47,100.00 | 555,064 |
|
Aug 14, 2026
|
48,900.00 | 49,850.00 | 47,300.00 | 49,050.00 | 49,050.00 | 659,245 |
|
Aug 13, 2026
|
45,900.00 | 49,850.00 | 45,600.00 | 48,250.00 | 48,250.00 | 1,112,724 |
|
Aug 12, 2026
|
45,100.00 | 45,600.00 | 43,700.00 | 45,200.00 | 45,200.00 | 369,997 |
|
Aug 11, 2026
|
45,550.00 | 46,450.00 | 44,400.00 | 44,700.00 | 44,700.00 | 393,082 |
|
Aug 10, 2026
|
43,000.00 | 47,100.00 | 42,700.00 | 46,450.00 | 46,450.00 | 680,202 |
|
Aug 7, 2026
|
43,100.00 | 43,850.00 | 40,800.00 | 42,500.00 | 42,500.00 | 618,286 |
|
Aug 6, 2026
|
46,000.00 | 46,800.00 | 42,550.00 | 43,450.00 | 43,450.00 | 657,862 |
|
Aug 5, 2026
|
41,900.00 | 46,300.00 | 41,000.00 | 46,050.00 | 46,050.00 | 1,004,658 |
|
Aug 4, 2026
|
38,200.00 | 41,150.00 | 37,850.00 | 40,750.00 | 40,750.00 | 1,165,463 |
|
Aug 3, 2026
|
38,150.00 | 38,650.00 | 35,800.00 | 38,000.00 | 38,000.00 | 1,420,403 |
|
Jul 31, 2026
|
41,300.00 | 41,450.00 | 36,500.00 | 39,050.00 | 39,050.00 | 2,292,966 |
|
Jul 30, 2026
|
37,650.00 | 42,700.00 | 37,650.00 | 39,300.00 | 39,300.00 | 661,460 |
|
Jul 29, 2026
|
43,000.00 | 43,400.00 | 36,750.00 | 38,700.00 | 38,700.00 | 1,355,313 |
|
Jul 28, 2026
|
45,450.00 | 45,700.00 | 42,300.00 | 42,750.00 | 42,750.00 | 760,903 |
|
Jul 27, 2026
|
51,100.00 | 51,300.00 | 45,150.00 | 47,500.00 | 47,500.00 | 973,364 |
|
Jul 24, 2026
|
50,300.00 | 52,000.00 | 48,550.00 | 49,050.00 | 49,050.00 | 844,141 |
|
Jul 23, 2026
|
47,150.00 | 50,500.00 | 46,200.00 | 50,300.00 | 50,300.00 | 626,252 |
|
Jul 22, 2026
|
45,250.00 | 49,850.00 | 45,250.00 | 47,050.00 | 47,050.00 | 895,458 |
|
Jul 21, 2026
|
42,100.00 | 45,000.00 | 41,350.00 | 44,400.00 | 44,400.00 | 643,303 |
|
Jul 20, 2026
|
46,800.00 | 46,800.00 | 42,400.00 | 42,400.00 | 42,400.00 | 637,220 |
|
Jul 16, 2026
|
48,700.00 | 49,000.00 | 45,000.00 | 46,900.00 | 46,900.00 | 600,432 |
|
Jul 15, 2026
|
44,900.00 | 48,350.00 | 43,900.00 | 47,250.00 | 47,250.00 | 955,092 |
|
Jul 14, 2026
|
46,350.00 | 47,050.00 | 42,050.00 | 43,500.00 | 43,500.00 | 819,360 |
|
Jul 13, 2026
|
47,100.00 | 49,200.00 | 45,050.00 | 46,200.00 | 46,200.00 | 711,998 |
|
Jul 10, 2026
|
43,600.00 | 47,800.00 | 43,450.00 | 46,600.00 | 46,600.00 | 746,026 |
|
Jul 9, 2026
|
45,400.00 | 46,500.00 | 41,500.00 | 42,600.00 | 42,600.00 | 1,159,249 |
|
Jul 8, 2026
|
48,050.00 | 48,100.00 | 44,350.00 | 44,750.00 | 44,750.00 | 940,934 |
|
Jul 7, 2026
|
48,300.00 | 51,000.00 | 46,650.00 | 48,850.00 | 48,850.00 | 1,005,341 |
|
Jul 6, 2026
|
53,200.00 | 57,800.00 | 50,900.00 | 52,900.00 | 52,900.00 | 802,641 |
|
Jul 3, 2026
|
52,200.00 | 53,300.00 | 48,900.00 | 52,200.00 | 52,200.00 | 640,348 |
|
Jul 2, 2026
|
58,000.00 | 58,000.00 | 52,000.00 | 52,300.00 | 52,300.00 | 1,139,043 |
|
Jul 1, 2026
|
53,700.00 | 57,400.00 | 52,200.00 | 55,000.00 | 55,000.00 | 923,465 |
|
Jun 30, 2026
|
52,700.00 | 53,400.00 | 49,200.00 | 51,000.00 | 51,000.00 | 666,836 |
|
Jun 29, 2026
|
47,400.00 | 52,400.00 | 47,400.00 | 51,500.00 | 51,500.00 | 561,776 |
|
Jun 26, 2026
|
50,100.00 | 50,200.00 | 44,350.00 | 46,650.00 | 46,650.00 | 750,477 |
|
Jun 25, 2026
|
52,200.00 | 54,300.00 | 50,000.00 | 50,200.00 | 50,200.00 | 542,956 |
|
Jun 24, 2026
|
53,000.00 | 54,100.00 | 51,200.00 | 51,600.00 | 51,600.00 | 667,783 |
|
Jun 23, 2026
|
56,300.00 | 58,400.00 | 52,900.00 | 53,500.00 | 53,500.00 | 796,466 |
|
Jun 22, 2026
|
61,500.00 | 62,100.00 | 55,600.00 | 56,100.00 | 56,100.00 | 795,802 |
|
Jun 19, 2026
|
59,000.00 | 61,700.00 | 57,800.00 | 61,000.00 | 61,000.00 | 1,090,036 |
|
Jun 18, 2026
|
65,300.00 | 66,100.00 | 58,900.00 | 59,300.00 | 59,300.00 | 1,180,016 |
|
Jun 17, 2026
|
61,000.00 | 69,300.00 | 59,700.00 | 65,500.00 | 65,500.00 | 2,446,907 |
|
Jun 16, 2026
|
61,400.00 | 63,000.00 | 59,000.00 | 59,300.00 | 59,300.00 | 683,833 |
|
Jun 15, 2026
|
59,100.00 | 60,600.00 | 57,600.00 | 59,300.00 | 59,300.00 | 1,440,378 |
|
Jun 12, 2026
|
54,700.00 | 56,100.00 | 52,700.00 | 53,900.00 | 53,900.00 | 592,873 |
|
Jun 11, 2026
|
51,000.00 | 52,000.00 | 48,600.00 | 50,100.00 | 50,100.00 | 845,273 |
|
Jun 10, 2026
|
52,300.00 | 54,200.00 | 50,600.00 | 53,100.00 | 53,100.00 | 2 |
|
Jun 9, 2026
|
52,000.00 | 53,600.00 | 50,600.00 | 52,000.00 | 52,000.00 | 418,531 |
|
Jun 8, 2026
|
51,000.00 | 53,600.00 | 50,400.00 | 51,600.00 | 51,600.00 | 640,075 |
|
Jun 5, 2026
|
56,800.00 | 57,600.00 | 54,500.00 | 56,300.00 | 56,300.00 | 486,822 |
|
Jun 4, 2026
|
58,200.00 | 60,400.00 | 57,100.00 | 57,300.00 | 57,300.00 | 649,377 |
|
Jun 2, 2026
|
59,500.00 | 60,400.00 | 56,200.00 | 58,400.00 | 58,400.00 | 921,053 |
|
Jun 1, 2026
|
62,500.00 | 63,700.00 | 60,800.00 | 61,800.00 | 61,800.00 | 922,311 |
|
May 29, 2026
|
68,500.00 | 69,100.00 | 63,500.00 | 64,200.00 | 64,200.00 | 1,019,258 |
|
May 28, 2026
|
71,300.00 | 72,100.00 | 65,100.00 | 67,000.00 | 67,000.00 | 1,066,043 |
|
May 27, 2026
|
76,100.00 | 77,700.00 | 69,600.00 | 72,000.00 | 72,000.00 | 1,869,454 |
|
May 26, 2026
|
76,000.00 | 80,700.00 | 73,000.00 | 78,400.00 | 78,400.00 | 1,008,093 |
|
May 22, 2026
|
74,600.00 | 76,100.00 | 70,600.00 | 74,800.00 | 74,800.00 | 650,776 |
|
May 21, 2026
|
72,900.00 | 75,900.00 | 71,900.00 | 72,600.00 | 72,600.00 | 896,827 |
|
May 20, 2026
|
68,000.00 | 70,100.00 | 63,000.00 | 69,600.00 | 69,600.00 | 1,442,715 |
|
May 19, 2026
|
70,100.00 | 71,500.00 | 63,600.00 | 66,300.00 | 66,300.00 | 883,452 |
|
May 18, 2026
|
70,500.00 | 71,400.00 | 65,500.00 | 68,400.00 | 68,400.00 | 678,219 |
|
May 15, 2026
|
78,400.00 | 78,500.00 | 70,100.00 | 71,600.00 | 71,600.00 | 1,008,860 |
|
May 14, 2026
|
78,900.00 | 79,500.00 | 75,800.00 | 77,400.00 | 77,400.00 | 576,079 |
|
May 13, 2026
|
78,100.00 | 80,500.00 | 76,600.00 | 78,800.00 | 78,800.00 | 798,423 |
|
May 12, 2026
|
78,400.00 | 78,600.00 | 72,100.00 | 77,600.00 | 77,600.00 | 1,421,236 |
|
May 11, 2026
|
79,600.00 | 80,100.00 | 77,100.00 | 78,400.00 | 78,400.00 | 973,980 |
|
May 8, 2026
|
83,600.00 | 85,800.00 | 77,500.00 | 79,400.00 | 79,400.00 | 1,588,319 |
|
May 7, 2026
|
81,600.00 | 87,900.00 | 81,500.00 | 85,500.00 | 85,500.00 | 1,236,489 |
|
May 6, 2026
|
88,400.00 | 88,500.00 | 81,400.00 | 84,500.00 | 84,500.00 | 1,587,910 |
|
May 4, 2026
|
89,900.00 | 90,500.00 | 86,500.00 | 89,500.00 | 89,500.00 | 1,061,793 |
|
Apr 30, 2026
|
85,900.00 | 90,200.00 | 85,500.00 | 88,000.00 | 88,000.00 | 1,087,059 |
|
Apr 29, 2026
|
80,100.00 | 91,000.00 | 80,000.00 | 87,700.00 | 87,700.00 | 2,557,718 |
|
Apr 28, 2026
|
84,500.00 | 84,600.00 | 79,600.00 | 81,100.00 | 81,100.00 | 1,966,441 |
|
Apr 27, 2026
|
81,200.00 | 94,400.00 | 78,900.00 | 88,500.00 | 88,500.00 | 3,604,536 |
|
Apr 24, 2026
|
71,600.00 | 79,600.00 | 71,100.00 | 76,000.00 | 76,000.00 | 3,055,598 |
|
Apr 23, 2026
|
66,700.00 | 71,200.00 | 65,400.00 | 70,100.00 | 70,100.00 | 2,501,338 |
|
Apr 22, 2026
|
59,400.00 | 68,600.00 | 58,900.00 | 67,500.00 | 67,500.00 | 3,717,151 |
|
Apr 21, 2026
|
55,100.00 | 60,900.00 | 53,700.00 | 60,600.00 | 60,600.00 | 3,447,054 |
|
Apr 20, 2026
|
55,600.00 | 55,900.00 | 54,100.00 | 54,300.00 | 54,300.00 | 1,225,439 |
|
Apr 17, 2026
|
48,700.00 | 59,900.00 | 47,200.00 | 56,100.00 | 56,100.00 | 5,143,586 |
|
Apr 16, 2026
|
48,700.00 | 49,000.00 | 47,500.00 | 48,200.00 | 48,200.00 | 463,178 |
|
Apr 15, 2026
|
49,500.00 | 50,000.00 | 47,850.00 | 48,300.00 | 48,300.00 | 504,970 |
|
Apr 14, 2026
|
46,800.00 | 48,700.00 | 46,700.00 | 48,600.00 | 48,600.00 | 500,992 |
|
Apr 13, 2026
|
45,200.00 | 46,350.00 | 44,400.00 | 46,100.00 | 46,100.00 | 266,419 |
|
Apr 10, 2026
|
46,450.00 | 46,450.00 | 45,600.00 | 45,750.00 | 45,750.00 | 359,980 |
|
Apr 9, 2026
|
47,000.00 | 47,000.00 | 45,250.00 | 45,500.00 | 45,500.00 | 318,355 |
|
Apr 8, 2026
|
46,150.00 | 46,650.00 | 45,300.00 | 46,600.00 | 46,600.00 | 370,379 |
|
Apr 7, 2026
|
44,500.00 | 45,400.00 | 43,450.00 | 44,150.00 | 44,150.00 | 274,720 |
|
Apr 6, 2026
|
45,500.00 | 45,600.00 | 44,050.00 | 44,300.00 | 44,300.00 | 302,008 |
|
Apr 3, 2026
|
44,350.00 | 46,700.00 | 43,800.00 | 45,700.00 | 45,700.00 | 404,956 |
|
Apr 2, 2026
|
46,000.00 | 46,850.00 | 42,850.00 | 43,350.00 | 43,350.00 | 613,938 |
|
Apr 1, 2026
|
45,200.00 | 45,500.00 | 44,100.00 | 44,750.00 | 44,750.00 | 517,894 |
|
Mar 31, 2026
|
44,400.00 | 46,300.00 | 43,250.00 | 43,550.00 | 43,550.00 | 390,601 |
|
Mar 30, 2026
|
43,750.00 | 44,950.00 | 43,100.00 | 44,600.00 | 44,600.00 | 316,062 |
|
Mar 27, 2026
|
47,450.00 | 47,500.00 | 45,250.00 | 46,650.00 | 46,650.00 | 518,286 |
|
Mar 26, 2026
|
49,150.00 | 53,300.00 | 48,850.00 | 49,200.00 | 49,200.00 | 954,662 |
|
Mar 25, 2026
|
47,550.00 | 49,100.00 | 46,050.00 | 48,750.00 | 48,750.00 | 539,926 |
|
Mar 24, 2026
|
47,400.00 | 47,400.00 | 45,250.00 | 47,150.00 | 47,150.00 | 288,801 |
|
Mar 23, 2026
|
46,700.00 | 47,600.00 | 45,150.00 | 45,250.00 | 45,250.00 | 446,207 |
|
Mar 20, 2026
|
48,700.00 | 51,000.00 | 48,650.00 | 49,050.00 | 49,050.00 | 312,767 |
|
Mar 19, 2026
|
48,950.00 | 49,350.00 | 48,400.00 | 48,550.00 | 48,550.00 | 200,515 |
|
Mar 18, 2026
|
49,900.00 | 50,200.00 | 49,100.00 | 49,450.00 | 49,450.00 | 276,622 |
|
Mar 17, 2026
|
49,300.00 | 50,000.00 | 49,100.00 | 49,250.00 | 49,250.00 | 205,265 |
|
Mar 16, 2026
|
49,500.00 | 50,100.00 | 48,450.00 | 48,700.00 | 48,700.00 | 178,244 |
|
Mar 13, 2026
|
49,350.00 | 50,600.00 | 48,850.00 | 49,650.00 | 49,650.00 | 328,742 |
|
Mar 12, 2026
|
48,950.00 | 51,300.00 | 48,900.00 | 50,500.00 | 50,500.00 | 366,433 |
|
Mar 11, 2026
|
49,450.00 | 51,000.00 | 48,700.00 | 49,400.00 | 49,400.00 | 429,238 |
|
Mar 10, 2026
|
49,500.00 | 49,850.00 | 47,600.00 | 48,250.00 | 48,250.00 | 305,123 |
|
Mar 9, 2026
|
45,650.00 | 50,100.00 | 44,950.00 | 48,050.00 | 48,050.00 | 448,008 |
|
Mar 6, 2026
|
46,400.00 | 48,800.00 | 46,250.00 | 48,400.00 | 48,400.00 | 377,076 |
|
Mar 5, 2026
|
47,000.00 | 48,850.00 | 46,400.00 | 47,800.00 | 47,800.00 | 602,456 |
|
Mar 4, 2026
|
48,050.00 | 49,250.00 | 42,300.00 | 43,550.00 | 43,550.00 | 1,078,832 |
|
Mar 3, 2026
|
54,200.00 | 56,600.00 | 50,600.00 | 51,200.00 | 51,200.00 | 1,417,836 |
|
Feb 27, 2026
|
54,700.00 | 55,500.00 | 53,800.00 | 54,000.00 | 54,000.00 | 674,581 |
|
Feb 26, 2026
|
55,300.00 | 55,300.00 | 53,400.00 | 53,800.00 | 53,800.00 | 578,346 |
|
Feb 25, 2026
|
55,600.00 | 56,000.00 | 54,800.00 | 55,100.00 | 55,100.00 | 403,590 |
|
Feb 24, 2026
|
55,700.00 | 55,700.00 | 54,200.00 | 55,400.00 | 55,400.00 | 459,572 |
|
Feb 23, 2026
|
57,600.00 | 57,600.00 | 55,300.00 | 56,400.00 | 56,400.00 | 458,918 |
|
Feb 20, 2026
|
56,600.00 | 58,400.00 | 55,100.00 | 57,400.00 | 57,400.00 | 753,919 |
|
Feb 19, 2026
|
55,000.00 | 56,000.00 | 54,600.00 | 55,200.00 | 55,200.00 | 544,619 |
|
Feb 13, 2026
|
54,000.00 | 55,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | 497,403 |
|
Feb 12, 2026
|
54,100.00 | 56,300.00 | 53,100.00 | 55,000.00 | 55,000.00 | 628,654 |
|
Feb 11, 2026
|
54,800.00 | 55,300.00 | 53,400.00 | 53,700.00 | 53,700.00 | 402,131 |
|
Feb 10, 2026
|
55,500.00 | 56,900.00 | 53,600.00 | 54,500.00 | 54,500.00 | 466,770 |
|
Feb 9, 2026
|
54,600.00 | 55,400.00 | 53,500.00 | 54,200.00 | 54,200.00 | 455,120 |
|
Feb 6, 2026
|
54,100.00 | 54,300.00 | 51,600.00 | 53,000.00 | 53,000.00 | 791,269 |
|
Feb 5, 2026
|
58,200.00 | 59,500.00 | 56,200.00 | 56,500.00 | 56,500.00 | 608,110 |
|
Feb 4, 2026
|
58,800.00 | 59,900.00 | 56,800.00 | 59,400.00 | 59,400.00 | 994,638 |
|
Feb 3, 2026
|
54,900.00 | 57,400.00 | 53,900.00 | 57,200.00 | 57,200.00 | 869,955 |
|
Feb 2, 2026
|
54,100.00 | 57,200.00 | 52,700.00 | 53,100.00 | 53,100.00 | 804,669 |
|
Jan 30, 2026
|
57,100.00 | 57,300.00 | 54,000.00 | 54,400.00 | 54,400.00 | 753,882 |
|
Jan 29, 2026
|
57,000.00 | 57,000.00 | 54,300.00 | 56,600.00 | 56,600.00 | 1,044,215 |
|
Jan 28, 2026
|
55,400.00 | 59,100.00 | 55,100.00 | 57,600.00 | 57,600.00 | 1,365,468 |
|
Jan 27, 2026
|
55,800.00 | 56,700.00 | 52,600.00 | 55,400.00 | 55,400.00 | 1,034,781 |
|
Jan 26, 2026
|
54,100.00 | 54,700.00 | 52,500.00 | 53,200.00 | 53,200.00 | 495,188 |
|
Jan 23, 2026
|
52,700.00 | 55,700.00 | 52,700.00 | 53,500.00 | 53,500.00 | 900,640 |
|
Jan 22, 2026
|
54,400.00 | 54,500.00 | 51,200.00 | 52,300.00 | 52,300.00 | 897,151 |
|
Jan 21, 2026
|
52,500.00 | 54,000.00 | 52,200.00 | 53,600.00 | 53,600.00 | 653,243 |
|
Jan 20, 2026
|
54,600.00 | 55,900.00 | 53,200.00 | 54,700.00 | 54,700.00 | 753,707 |
|
Jan 19, 2026
|
53,700.00 | 56,200.00 | 53,700.00 | 55,100.00 | 55,100.00 | 1,339,683 |
|
Jan 16, 2026
|
53,600.00 | 53,900.00 | 51,800.00 | 53,000.00 | 53,000.00 | 791,162 |
|
Jan 15, 2026
|
53,200.00 | 54,700.00 | 52,600.00 | 53,300.00 | 53,300.00 | 1,056,797 |
|
Jan 14, 2026
|
53,300.00 | 53,900.00 | 51,900.00 | 52,600.00 | 52,600.00 | 1,201,782 |
|
Jan 13, 2026
|
53,900.00 | 54,900.00 | 52,700.00 | 54,200.00 | 54,200.00 | 1,653,341 |
|
Jan 12, 2026
|
50,500.00 | 56,800.00 | 48,900.00 | 54,800.00 | 54,800.00 | 4,221,900 |
|
Jan 9, 2026
|
46,000.00 | 49,900.00 | 45,500.00 | 49,700.00 | 49,700.00 | 2,712,635 |
|
Jan 8, 2026
|
44,000.00 | 46,400.00 | 43,850.00 | 45,550.00 | 45,550.00 | 1,079,799 |
|
Jan 7, 2026
|
43,300.00 | 45,700.00 | 42,750.00 | 43,850.00 | 43,850.00 | 996,237 |
|
Jan 6, 2026
|
42,550.00 | 43,450.00 | 41,650.00 | 43,400.00 | 43,400.00 | 865,039 |
|
Jan 5, 2026
|
41,550.00 | 42,300.00 | 41,300.00 | 41,900.00 | 41,900.00 | 880,612 |
|
Jan 2, 2026
|
42,950.00 | 43,150.00 | 41,400.00 | 42,050.00 | 42,050.00 | 589,352 |
|
Dec 30, 2025
|
42,550.00 | 43,400.00 | 42,050.00 | 42,950.00 | 42,950.00 | 605,390 |
|
Dec 29, 2025
|
42,500.00 | 43,200.00 | 42,050.00 | 42,550.00 | 42,550.00 | 795,325 |
|
Dec 26, 2025
|
44,750.00 | 44,800.00 | 42,250.00 | 42,900.00 | 42,900.00 | 1,146,526 |
|
Dec 24, 2025
|
46,150.00 | 49,200.00 | 44,400.00 | 44,700.00 | 44,700.00 | 2,847,004 |
|
Dec 23, 2025
|
44,950.00 | 45,750.00 | 43,750.00 | 45,200.00 | 45,200.00 | 1,585,040 |
|
Dec 22, 2025
|
43,300.00 | 44,600.00 | 42,550.00 | 43,350.00 | 43,350.00 | 921,823 |
|
Dec 19, 2025
|
40,100.00 | 42,700.00 | 39,500.00 | 42,250.00 | 42,250.00 | 828,804 |
|
Dec 18, 2025
|
40,800.00 | 40,800.00 | 39,450.00 | 39,850.00 | 39,850.00 | 915,115 |
|
Dec 17, 2025
|
42,350.00 | 42,700.00 | 41,000.00 | 41,600.00 | 41,600.00 | 701,875 |
|
Dec 16, 2025
|
43,800.00 | 43,800.00 | 41,700.00 | 42,000.00 | 42,000.00 | 800,130 |
|
Dec 15, 2025
|
45,700.00 | 45,700.00 | 43,800.00 | 43,850.00 | 43,850.00 | 778,910 |
|
Dec 12, 2025
|
45,900.00 | 46,850.00 | 45,200.00 | 46,150.00 | 46,150.00 | 716,233 |
|
Dec 11, 2025
|
45,700.00 | 46,150.00 | 44,100.00 | 45,150.00 | 45,150.00 | 2,184,203 |
|
Dec 10, 2025
|
46,400.00 | 47,250.00 | 45,200.00 | 45,500.00 | 45,500.00 | 732,663 |
|
Dec 9, 2025
|
43,750.00 | 47,250.00 | 43,350.00 | 46,400.00 | 46,400.00 | 1,840,289 |
|
Dec 8, 2025
|
43,550.00 | 44,000.00 | 41,800.00 | 43,750.00 | 43,750.00 | 567,893 |
|
Dec 5, 2025
|
42,600.00 | 43,150.00 | 42,000.00 | 43,100.00 | 43,100.00 | 436,402 |
|
Dec 4, 2025
|
43,900.00 | 44,000.00 | 42,400.00 | 42,750.00 | 42,750.00 | 481,450 |
|
Dec 3, 2025
|
43,050.00 | 43,850.00 | 42,750.00 | 43,600.00 | 43,600.00 | 637,322 |
|
Dec 2, 2025
|
41,650.00 | 42,850.00 | 41,500.00 | 42,750.00 | 42,750.00 | 684,328 |
|
Dec 1, 2025
|
42,250.00 | 42,350.00 | 40,750.00 | 41,500.00 | 41,500.00 | 808,451 |
|
Nov 28, 2025
|
44,600.00 | 45,450.00 | 42,100.00 | 42,200.00 | 42,200.00 | 941,248 |
|
Nov 27, 2025
|
44,000.00 | 45,700.00 | 43,750.00 | 44,400.00 | 44,400.00 | 795,279 |
|
Nov 26, 2025
|
42,500.00 | 43,850.00 | 41,750.00 | 43,800.00 | 43,800.00 | 700,986 |
|
Nov 25, 2025
|
43,300.00 | 43,750.00 | 41,850.00 | 42,150.00 | 42,150.00 | 627,180 |
|
Nov 24, 2025
|
41,850.00 | 44,450.00 | 41,700.00 | 42,850.00 | 42,850.00 | 1,293,282 |
|
Nov 21, 2025
|
41,700.00 | 43,250.00 | 41,650.00 | 41,700.00 | 41,700.00 | 710,669 |
|
Nov 20, 2025
|
42,700.00 | 43,600.00 | 42,000.00 | 43,100.00 | 43,100.00 | 693,149 |
|
Nov 19, 2025
|
41,700.00 | 43,100.00 | 39,400.00 | 42,150.00 | 42,150.00 | 1,303,660 |
|
Nov 18, 2025
|
41,900.00 | 42,600.00 | 41,000.00 | 41,400.00 | 41,400.00 | 1,002,911 |
|
Nov 17, 2025
|
41,900.00 | 42,450.00 | 40,550.00 | 42,350.00 | 42,350.00 | 952,322 |
|
Nov 14, 2025
|
41,900.00 | 43,450.00 | 40,600.00 | 41,400.00 | 41,400.00 | 2,894,732 |
|
Nov 13, 2025
|
42,300.00 | 43,750.00 | 41,800.00 | 42,800.00 | 42,800.00 | 841,342 |
|
Nov 12, 2025
|
42,500.00 | 43,300.00 | 41,600.00 | 42,250.00 | 42,250.00 | 804,033 |
|
Nov 11, 2025
|
44,500.00 | 44,850.00 | 42,100.00 | 42,500.00 | 42,500.00 | 1,186,210 |
|
Nov 10, 2025
|
43,850.00 | 45,300.00 | 42,450.00 | 44,150.00 | 44,150.00 | 1,309,244 |
|
Nov 7, 2025
|
43,000.00 | 45,400.00 | 41,550.00 | 43,650.00 | 43,650.00 | 1,765,564 |
|
Nov 6, 2025
|
46,600.00 | 47,250.00 | 45,300.00 | 45,300.00 | 45,300.00 | 947,813 |
|
Nov 5, 2025
|
47,700.00 | 47,700.00 | 44,650.00 | 45,500.00 | 45,500.00 | 1,475,693 |
|
Nov 4, 2025
|
51,200.00 | 51,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 1,682,992 |
|
Nov 3, 2025
|
49,650.00 | 53,900.00 | 49,650.00 | 51,200.00 | 51,200.00 | 2,653,882 |
