KSE - Delayed Quote
KRW
SK Innovation Co., Ltd. (096775.KS)
65,100.00
0.00
(0.00%)
At close: 3:19:07 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
|
67,500.00 | 67,500.00 | 63,600.00 | 65,100.00 | 65,100.00 | 9,603 |
|
Oct 29, 2026
|
70,400.00 | 70,400.00 | 65,000.00 | 66,900.00 | 66,900.00 | 4,928 |
|
Oct 28, 2026
|
67,700.00 | 69,700.00 | 67,300.00 | 69,300.00 | 69,300.00 | 4,223 |
|
Oct 27, 2026
|
67,800.00 | 69,000.00 | 67,600.00 | 68,300.00 | 68,300.00 | 2,396 |
|
Oct 26, 2026
|
67,600.00 | 69,600.00 | 66,600.00 | 67,900.00 | 67,900.00 | 912 |
|
Oct 23, 2026
|
69,000.00 | 69,000.00 | 65,800.00 | 67,600.00 | 67,600.00 | 2,359 |
|
Oct 22, 2026
|
70,600.00 | 74,600.00 | 68,100.00 | 69,400.00 | 69,400.00 | 4,184 |
|
Oct 21, 2026
|
74,900.00 | 74,900.00 | 70,400.00 | 72,800.00 | 72,800.00 | 2,097 |
|
Oct 20, 2026
|
75,800.00 | 75,800.00 | 70,600.00 | 71,500.00 | 71,500.00 | 3,820 |
|
Oct 19, 2026
|
72,300.00 | 76,000.00 | 70,600.00 | 75,600.00 | 75,600.00 | 6,383 |
|
Oct 16, 2026
|
72,700.00 | 73,800.00 | 71,500.00 | 72,300.00 | 72,300.00 | 4,359 |
|
Oct 15, 2026
|
74,800.00 | 75,600.00 | 69,600.00 | 72,700.00 | 72,700.00 | 5,907 |
|
Oct 14, 2026
|
73,900.00 | 76,800.00 | 73,900.00 | 74,900.00 | 74,900.00 | 7,845 |
|
Oct 13, 2026
|
74,000.00 | 74,000.00 | 70,000.00 | 73,100.00 | 73,100.00 | 3,475 |
|
Oct 12, 2026
|
74,500.00 | 78,900.00 | 71,500.00 | 71,900.00 | 71,900.00 | 3,618 |
|
Oct 8, 2026
|
74,600.00 | 76,000.00 | 73,200.00 | 74,500.00 | 74,500.00 | 5,233 |
|
Oct 7, 2026
|
73,000.00 | 75,700.00 | 71,000.00 | 74,600.00 | 74,600.00 | 8,937 |
|
Oct 6, 2026
|
71,900.00 | 73,800.00 | 70,500.00 | 73,200.00 | 73,200.00 | 4,327 |
|
Oct 2, 2026
|
69,500.00 | 73,400.00 | 69,400.00 | 72,100.00 | 72,100.00 | 5,400 |
|
Oct 1, 2026
|
71,400.00 | 71,900.00 | 68,000.00 | 68,700.00 | 68,700.00 | 5,184 |
|
Sep 30, 2026
|
71,600.00 | 72,800.00 | 71,000.00 | 71,400.00 | 71,400.00 | 2,735 |
|
Sep 29, 2026
|
74,000.00 | 75,800.00 | 70,300.00 | 71,300.00 | 71,300.00 | 8,651 |
|
Sep 28, 2026
|
71,100.00 | 74,800.00 | 71,100.00 | 73,000.00 | 73,000.00 | 8,402 |
|
Sep 23, 2026
|
68,400.00 | 72,100.00 | 68,400.00 | 71,200.00 | 71,200.00 | 9,122 |
|
Sep 22, 2026
|
67,500.00 | 69,500.00 | 67,500.00 | 68,400.00 | 68,400.00 | 1,379 |
|
Sep 21, 2026
|
67,800.00 | 69,000.00 | 67,600.00 | 68,400.00 | 68,400.00 | 1,646 |
|
Sep 18, 2026
|
68,200.00 | 68,400.00 | 67,100.00 | 67,400.00 | 67,400.00 | 2,639 |
|
Sep 17, 2026
|
68,100.00 | 69,100.00 | 66,800.00 | 68,200.00 | 68,200.00 | 1,589 |
|
Sep 16, 2026
|
68,200.00 | 69,000.00 | 67,100.00 | 67,600.00 | 67,600.00 | 2,643 |
|
Sep 15, 2026
|
67,800.00 | 70,000.00 | 67,400.00 | 68,100.00 | 68,100.00 | 10,957 |
|
Sep 14, 2026
|
69,300.00 | 69,400.00 | 67,400.00 | 67,700.00 | 67,700.00 | 2,355 |
|
Sep 11, 2026
|
71,400.00 | 71,600.00 | 68,800.00 | 69,600.00 | 69,600.00 | 4,337 |
|
Sep 10, 2026
|
73,700.00 | 75,000.00 | 70,400.00 | 71,500.00 | 71,500.00 | 10,314 |
|
Sep 9, 2026
|
68,400.00 | 73,200.00 | 67,900.00 | 71,800.00 | 71,800.00 | 10,397 |
|
Sep 8, 2026
|
68,900.00 | 70,100.00 | 67,700.00 | 68,500.00 | 68,500.00 | 3,891 |
|
Sep 7, 2026
|
69,000.00 | 69,400.00 | 67,500.00 | 68,700.00 | 68,700.00 | 2,928 |
|
Sep 4, 2026
|
68,400.00 | 69,600.00 | 68,000.00 | 69,000.00 | 69,000.00 | 5,645 |
|
Sep 3, 2026
|
66,600.00 | 68,600.00 | 63,900.00 | 68,300.00 | 68,300.00 | 10,008 |
|
Sep 2, 2026
|
67,700.00 | 68,400.00 | 65,800.00 | 66,600.00 | 66,600.00 | 4,428 |
|
Sep 1, 2026
|
65,500.00 | 69,300.00 | 65,500.00 | 67,600.00 | 67,600.00 | 10,333 |
|
Aug 31, 2026
|
63,600.00 | 65,600.00 | 62,350.00 | 64,900.00 | 64,900.00 | 5,624 |
|
Aug 28, 2026
|
62,300.00 | 63,700.00 | 61,700.00 | 62,800.00 | 62,800.00 | 3,490 |
|
Aug 27, 2026
|
62,900.00 | 62,900.00 | 61,100.00 | 62,300.00 | 62,300.00 | 2,824 |
|
Aug 26, 2026
|
65,300.00 | 65,300.00 | 59,800.00 | 61,800.00 | 61,800.00 | 17,544 |
|
Aug 25, 2026
|
67,000.00 | 67,300.00 | 65,500.00 | 67,100.00 | 67,100.00 | 1,598 |
|
Aug 24, 2026
|
67,100.00 | 69,800.00 | 66,500.00 | 67,600.00 | 67,600.00 | 4,368 |
|
Aug 21, 2026
|
66,200.00 | 67,200.00 | 64,700.00 | 67,200.00 | 67,200.00 | 4,089 |
|
Aug 20, 2026
|
67,100.00 | 67,200.00 | 65,500.00 | 66,200.00 | 66,200.00 | 1,614 |
|
Aug 19, 2026
|
68,400.00 | 68,400.00 | 65,800.00 | 66,900.00 | 66,900.00 | 2,452 |
|
Aug 18, 2026
|
67,000.00 | 69,400.00 | 66,400.00 | 68,400.00 | 68,400.00 | 7,779 |
|
Aug 14, 2026
|
65,000.00 | 67,300.00 | 64,900.00 | 66,800.00 | 66,800.00 | 5,444 |
|
Aug 13, 2026
|
65,200.00 | 66,500.00 | 64,300.00 | 65,000.00 | 65,000.00 | 1,801 |
|
Aug 12, 2026
|
66,000.00 | 67,400.00 | 65,000.00 | 65,000.00 | 65,000.00 | 2,582 |
|
Aug 11, 2026
|
65,000.00 | 66,700.00 | 64,500.00 | 65,700.00 | 65,700.00 | 4,970 |
|
Aug 10, 2026
|
63,800.00 | 65,200.00 | 62,400.00 | 65,000.00 | 65,000.00 | 2,606 |
|
Aug 7, 2026
|
61,000.00 | 63,800.00 | 61,000.00 | 63,800.00 | 63,800.00 | 4,220 |
|
Aug 6, 2026
|
60,900.00 | 60,900.00 | 60,100.00 | 60,600.00 | 60,600.00 | 1,204 |
|
Aug 5, 2026
|
61,400.00 | 62,700.00 | 60,500.00 | 60,900.00 | 60,900.00 | 1,365 |
|
Aug 4, 2026
|
58,000.00 | 61,400.00 | 58,000.00 | 61,300.00 | 61,300.00 | 2,445 |
|
Aug 3, 2026
|
60,800.00 | 60,800.00 | 59,400.00 | 59,900.00 | 59,900.00 | 1,332 |
|
Jul 31, 2026
|
60,600.00 | 61,600.00 | 57,500.00 | 60,800.00 | 60,800.00 | 6,702 |
|
Jul 30, 2026
|
57,100.00 | 60,900.00 | 57,100.00 | 59,800.00 | 59,800.00 | 4,243 |
|
Jul 29, 2026
|
60,300.00 | 60,500.00 | 55,500.00 | 57,400.00 | 57,400.00 | 4,593 |
|
Jul 28, 2026
|
62,100.00 | 62,200.00 | 59,400.00 | 59,700.00 | 59,700.00 | 2,911 |
|
Jul 27, 2026
|
65,800.00 | 65,800.00 | 61,800.00 | 62,100.00 | 62,100.00 | 3,460 |
|
Jul 24, 2026
|
67,100.00 | 68,600.00 | 64,200.00 | 65,500.00 | 65,500.00 | 4,171 |
|
Jul 23, 2026
|
63,800.00 | 67,700.00 | 63,300.00 | 67,700.00 | 67,700.00 | 6,726 |
|
Jul 22, 2026
|
60,800.00 | 64,000.00 | 60,800.00 | 62,300.00 | 62,300.00 | 3,091 |
|
Jul 21, 2026
|
61,600.00 | 61,600.00 | 59,000.00 | 61,200.00 | 61,200.00 | 3,620 |
|
Jul 20, 2026
|
63,300.00 | 63,300.00 | 60,500.00 | 61,400.00 | 61,400.00 | 1,876 |
|
Jul 16, 2026
|
61,200.00 | 64,300.00 | 61,000.00 | 63,300.00 | 63,300.00 | 7,470 |
|
Jul 15, 2026
|
58,300.00 | 62,100.00 | 57,500.00 | 61,300.00 | 61,300.00 | 7,186 |
|
Jul 14, 2026
|
60,000.00 | 60,000.00 | 57,500.00 | 58,600.00 | 58,600.00 | 2,559 |
|
Jul 13, 2026
|
58,400.00 | 63,600.00 | 58,400.00 | 59,900.00 | 59,900.00 | 5,965 |
|
Jul 10, 2026
|
56,600.00 | 59,500.00 | 56,600.00 | 58,500.00 | 58,500.00 | 4,969 |
|
Jul 9, 2026
|
56,200.00 | 58,800.00 | 55,600.00 | 56,600.00 | 56,600.00 | 3,482 |
|
Jul 8, 2026
|
58,800.00 | 58,800.00 | 56,300.00 | 58,500.00 | 58,500.00 | 4,890 |
|
Jul 7, 2026
|
57,600.00 | 58,800.00 | 57,100.00 | 58,800.00 | 58,800.00 | 5,515 |
|
Jul 6, 2026
|
56,900.00 | 58,000.00 | 56,700.00 | 57,600.00 | 57,600.00 | 1,854 |
|
Jul 3, 2026
|
56,200.00 | 57,000.00 | 54,100.00 | 56,900.00 | 56,900.00 | 1,992 |
|
Jul 2, 2026
|
57,700.00 | 57,700.00 | 55,300.00 | 56,200.00 | 56,200.00 | 2,063 |
|
Jul 1, 2026
|
58,000.00 | 58,300.00 | 56,000.00 | 57,700.00 | 57,700.00 | 2,178 |
|
Jun 30, 2026
|
58,200.00 | 58,400.00 | 56,000.00 | 57,900.00 | 57,900.00 | 2,500 |
|
Jun 29, 2026
|
54,300.00 | 58,300.00 | 54,200.00 | 57,800.00 | 57,800.00 | 1,561 |
|
Jun 26, 2026
|
56,800.00 | 56,800.00 | 54,100.00 | 54,300.00 | 54,300.00 | 3,272 |
|
Jun 25, 2026
|
56,700.00 | 59,800.00 | 54,200.00 | 55,700.00 | 55,700.00 | 2,685 |
|
Jun 24, 2026
|
56,800.00 | 60,200.00 | 56,400.00 | 57,000.00 | 57,000.00 | 2,649 |
|
Jun 23, 2026
|
60,800.00 | 60,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 5,142 |
|
Jun 22, 2026
|
60,400.00 | 61,100.00 | 58,800.00 | 60,800.00 | 60,800.00 | 3,557 |
|
Jun 19, 2026
|
61,100.00 | 61,700.00 | 58,800.00 | 60,400.00 | 60,400.00 | 6,390 |
|
Jun 18, 2026
|
63,700.00 | 63,800.00 | 60,700.00 | 61,200.00 | 61,200.00 | 4,567 |
|
Jun 17, 2026
|
64,500.00 | 64,700.00 | 63,700.00 | 63,700.00 | 63,700.00 | 1,959 |
|
Jun 16, 2026
|
64,300.00 | 65,300.00 | 64,200.00 | 64,800.00 | 64,800.00 | 1,678 |
|
Jun 15, 2026
|
63,800.00 | 65,500.00 | 63,500.00 | 64,300.00 | 64,300.00 | 4,989 |
|
Jun 12, 2026
|
60,900.00 | 63,400.00 | 59,700.00 | 63,000.00 | 63,000.00 | 3,730 |
|
Jun 11, 2026
|
60,500.00 | 60,600.00 | 58,500.00 | 60,300.00 | 60,300.00 | 2,443 |
|
Jun 10, 2026
|
61,500.00 | 61,500.00 | 59,500.00 | 60,600.00 | 60,600.00 | 1 |
|
Jun 9, 2026
|
61,400.00 | 62,300.00 | 60,700.00 | 61,400.00 | 61,400.00 | 1,678 |
|
Jun 8, 2026
|
63,000.00 | 63,000.00 | 59,900.00 | 60,500.00 | 60,500.00 | 5,011 |
|
Jun 5, 2026
|
65,500.00 | 65,600.00 | 62,500.00 | 64,500.00 | 64,500.00 | 4,268 |
|
Jun 4, 2026
|
65,000.00 | 66,200.00 | 65,000.00 | 65,500.00 | 65,500.00 | 2,224 |
|
Jun 2, 2026
|
65,700.00 | 66,200.00 | 64,500.00 | 65,000.00 | 65,000.00 | 7,662 |
|
Jun 1, 2026
|
66,200.00 | 67,300.00 | 65,200.00 | 65,700.00 | 65,700.00 | 12,697 |
|
May 29, 2026
|
67,700.00 | 69,200.00 | 66,000.00 | 67,600.00 | 67,600.00 | 7,025 |
|
May 28, 2026
|
68,100.00 | 68,600.00 | 66,400.00 | 67,500.00 | 67,500.00 | 6,361 |
|
May 27, 2026
|
70,100.00 | 70,200.00 | 67,800.00 | 67,900.00 | 67,900.00 | 5,721 |
|
May 26, 2026
|
71,600.00 | 71,600.00 | 70,000.00 | 70,100.00 | 70,100.00 | 6,665 |
|
May 22, 2026
|
71,000.00 | 72,500.00 | 70,800.00 | 71,200.00 | 71,200.00 | 4,781 |
|
May 21, 2026
|
70,000.00 | 71,400.00 | 69,700.00 | 70,700.00 | 70,700.00 | 3,747 |
|
May 20, 2026
|
67,500.00 | 72,400.00 | 67,500.00 | 69,700.00 | 69,700.00 | 8,817 |
|
May 19, 2026
|
70,500.00 | 70,900.00 | 68,000.00 | 69,400.00 | 69,400.00 | 7,170 |
|
May 18, 2026
|
72,200.00 | 72,300.00 | 69,200.00 | 70,500.00 | 70,500.00 | 4,924 |
|
May 15, 2026
|
74,100.00 | 77,500.00 | 71,400.00 | 72,400.00 | 72,400.00 | 8,079 |
|
May 14, 2026
|
73,900.00 | 74,000.00 | 70,500.00 | 74,000.00 | 74,000.00 | 9,346 |
|
May 13, 2026
|
72,400.00 | 74,100.00 | 71,500.00 | 73,900.00 | 73,900.00 | 5,299 |
|
May 12, 2026
|
75,200.00 | 76,100.00 | 71,100.00 | 72,200.00 | 72,200.00 | 9,289 |
|
May 11, 2026
|
76,000.00 | 77,200.00 | 75,100.00 | 75,200.00 | 75,200.00 | 12,392 |
|
May 8, 2026
|
75,700.00 | 76,500.00 | 74,800.00 | 75,900.00 | 75,900.00 | 6,978 |
|
May 7, 2026
|
79,100.00 | 79,100.00 | 75,600.00 | 75,700.00 | 75,700.00 | 9,302 |
|
May 6, 2026
|
79,500.00 | 79,500.00 | 75,800.00 | 79,100.00 | 79,100.00 | 11,655 |
|
May 4, 2026
|
79,500.00 | 80,600.00 | 78,000.00 | 79,000.00 | 79,000.00 | 15,390 |
|
Apr 30, 2026
|
79,300.00 | 79,300.00 | 77,000.00 | 77,700.00 | 77,700.00 | 9,270 |
|
Apr 29, 2026
|
75,500.00 | 80,000.00 | 75,500.00 | 79,700.00 | 79,700.00 | 27,424 |
|
Apr 28, 2026
|
76,900.00 | 76,900.00 | 74,600.00 | 75,100.00 | 75,100.00 | 8,832 |
|
Apr 27, 2026
|
75,000.00 | 75,200.00 | 74,000.00 | 74,700.00 | 74,700.00 | 5,288 |
|
Apr 24, 2026
|
75,000.00 | 75,500.00 | 74,200.00 | 75,000.00 | 75,000.00 | 2,351 |
|
Apr 23, 2026
|
75,600.00 | 76,000.00 | 73,900.00 | 75,100.00 | 75,100.00 | 6,030 |
|
Apr 22, 2026
|
76,000.00 | 76,800.00 | 73,100.00 | 75,300.00 | 75,300.00 | 4,787 |
|
Apr 21, 2026
|
75,300.00 | 76,600.00 | 73,500.00 | 75,600.00 | 75,600.00 | 9,303 |
|
Apr 20, 2026
|
74,200.00 | 75,300.00 | 73,100.00 | 73,400.00 | 73,400.00 | 4,775 |
|
Apr 17, 2026
|
73,300.00 | 74,400.00 | 71,100.00 | 74,200.00 | 74,200.00 | 4,509 |
|
Apr 16, 2026
|
71,400.00 | 73,800.00 | 71,100.00 | 73,300.00 | 73,300.00 | 5,628 |
|
Apr 15, 2026
|
71,100.00 | 71,500.00 | 70,300.00 | 71,400.00 | 71,400.00 | 3,648 |
|
Apr 14, 2026
|
71,800.00 | 71,800.00 | 70,000.00 | 71,100.00 | 71,100.00 | 3,387 |
|
Apr 13, 2026
|
70,700.00 | 70,800.00 | 69,750.00 | 70,000.00 | 70,000.00 | 3,631 |
|
Apr 10, 2026
|
72,000.00 | 72,000.00 | 67,000.00 | 70,700.00 | 70,700.00 | 3,760 |
|
Apr 9, 2026
|
70,100.00 | 72,500.00 | 69,800.00 | 72,000.00 | 72,000.00 | 3,854 |
|
Apr 8, 2026
|
70,400.00 | 71,000.00 | 68,500.00 | 70,100.00 | 70,100.00 | 5,382 |
|
Apr 7, 2026
|
70,700.00 | 72,100.00 | 69,600.00 | 69,900.00 | 69,900.00 | 3,462 |
|
Apr 6, 2026
|
70,000.00 | 71,400.00 | 69,900.00 | 70,700.00 | 70,700.00 | 3,245 |
|
Apr 3, 2026
|
70,000.00 | 71,400.00 | 69,100.00 | 69,900.00 | 69,900.00 | 3,613 |
|
Apr 2, 2026
|
69,700.00 | 71,600.00 | 68,600.00 | 69,500.00 | 69,500.00 | 5,515 |
|
Apr 1, 2026
|
69,000.00 | 69,800.00 | 68,200.00 | 69,400.00 | 69,400.00 | 2,398 |
|
Mar 31, 2026
|
69,100.00 | 69,100.00 | 67,200.00 | 68,200.00 | 68,200.00 | 3,380 |
|
Mar 30, 2026
|
69,100.00 | 70,000.00 | 67,300.00 | 69,200.00 | 69,200.00 | 2,470 |
|
Mar 27, 2026
|
68,800.00 | 69,300.00 | 66,900.00 | 69,100.00 | 69,100.00 | 2,963 |
|
Mar 26, 2026
|
71,100.00 | 71,100.00 | 68,000.00 | 68,800.00 | 68,800.00 | 2,499 |
|
Mar 25, 2026
|
68,700.00 | 70,400.00 | 68,600.00 | 70,200.00 | 70,200.00 | 3,059 |
|
Mar 24, 2026
|
67,500.00 | 69,300.00 | 64,400.00 | 69,300.00 | 69,300.00 | 7,074 |
|
Mar 23, 2026
|
70,800.00 | 70,800.00 | 67,300.00 | 67,300.00 | 67,300.00 | 7,011 |
|
Mar 20, 2026
|
69,800.00 | 72,500.00 | 69,800.00 | 70,800.00 | 70,800.00 | 5,099 |
|
Mar 19, 2026
|
70,000.00 | 70,800.00 | 69,700.00 | 69,700.00 | 69,700.00 | 4,365 |
|
Mar 18, 2026
|
73,300.00 | 73,300.00 | 70,500.00 | 71,800.00 | 71,800.00 | 2,924 |
|
Mar 17, 2026
|
70,000.00 | 70,600.00 | 69,100.00 | 70,300.00 | 70,300.00 | 4,262 |
|
Mar 16, 2026
|
71,200.00 | 71,200.00 | 69,300.00 | 69,600.00 | 69,600.00 | 4,216 |
|
Mar 13, 2026
|
73,400.00 | 73,400.00 | 70,300.00 | 71,200.00 | 71,200.00 | 4,068 |
|
Mar 12, 2026
|
73,400.00 | 75,200.00 | 73,300.00 | 74,300.00 | 74,300.00 | 3,046 |
|
Mar 11, 2026
|
73,900.00 | 75,200.00 | 73,100.00 | 73,200.00 | 73,200.00 | 5,486 |
|
Mar 10, 2026
|
74,200.00 | 75,200.00 | 73,000.00 | 73,900.00 | 73,900.00 | 6,015 |
|
Mar 9, 2026
|
76,400.00 | 77,300.00 | 72,100.00 | 74,000.00 | 74,000.00 | 9,989 |
|
Mar 6, 2026
|
76,800.00 | 77,000.00 | 74,500.00 | 76,400.00 | 76,400.00 | 7,370 |
|
Mar 5, 2026
|
73,500.00 | 79,200.00 | 71,900.00 | 76,400.00 | 76,400.00 | 23,299 |
|
Mar 4, 2026
|
82,100.00 | 82,200.00 | 68,000.00 | 69,900.00 | 69,900.00 | 35,807 |
|
Mar 3, 2026
|
78,800.00 | 86,600.00 | 78,300.00 | 79,900.00 | 79,900.00 | 54,081 |
|
Feb 27, 2026
|
77,000.00 | 79,500.00 | 75,000.00 | 76,800.00 | 76,800.00 | 12,504 |
|
Feb 26, 2026
|
77,500.00 | 78,300.00 | 76,900.00 | 77,000.00 | 77,000.00 | 8,764 |
|
Feb 25, 2026
|
78,700.00 | 79,600.00 | 76,200.00 | 77,500.00 | 77,500.00 | 11,276 |
|
Feb 24, 2026
|
76,900.00 | 80,000.00 | 75,800.00 | 78,600.00 | 78,600.00 | 17,071 |
|
Feb 23, 2026
|
75,400.00 | 79,600.00 | 75,100.00 | 76,000.00 | 76,000.00 | 15,163 |
|
Feb 20, 2026
|
73,500.00 | 75,600.00 | 72,900.00 | 75,100.00 | 75,100.00 | 19,432 |
|
Feb 19, 2026
|
71,200.00 | 72,300.00 | 70,800.00 | 72,200.00 | 72,200.00 | 9,224 |
|
Feb 13, 2026
|
71,300.00 | 71,500.00 | 70,300.00 | 71,200.00 | 71,200.00 | 5,300 |
|
Feb 12, 2026
|
71,000.00 | 71,800.00 | 70,900.00 | 71,300.00 | 71,300.00 | 4,084 |
|
Feb 11, 2026
|
71,000.00 | 71,500.00 | 70,500.00 | 71,000.00 | 71,000.00 | 4,479 |
|
Feb 10, 2026
|
70,000.00 | 71,000.00 | 69,800.00 | 70,900.00 | 70,900.00 | 3,097 |
|
Feb 9, 2026
|
69,100.00 | 70,100.00 | 69,100.00 | 70,000.00 | 70,000.00 | 2,855 |
|
Feb 6, 2026
|
70,200.00 | 70,200.00 | 67,500.00 | 68,700.00 | 68,700.00 | 6,018 |
|
Feb 5, 2026
|
71,500.00 | 71,500.00 | 69,800.00 | 70,200.00 | 70,200.00 | 3,837 |
|
Feb 4, 2026
|
70,000.00 | 71,500.00 | 70,000.00 | 71,500.00 | 71,500.00 | 5,174 |
|
Feb 3, 2026
|
69,300.00 | 70,500.00 | 68,900.00 | 70,000.00 | 70,000.00 | 3,726 |
|
Feb 2, 2026
|
71,300.00 | 71,300.00 | 68,100.00 | 68,600.00 | 68,600.00 | 8,696 |
|
Jan 30, 2026
|
72,700.00 | 73,500.00 | 70,900.00 | 71,400.00 | 71,400.00 | 12,101 |
|
Jan 29, 2026
|
70,900.00 | 72,600.00 | 68,000.00 | 72,100.00 | 72,100.00 | 16,312 |
|
Jan 28, 2026
|
72,200.00 | 73,450.00 | 70,600.00 | 70,900.00 | 70,900.00 | 10,771 |
|
Jan 27, 2026
|
72,600.00 | 72,600.00 | 71,200.00 | 71,800.00 | 71,800.00 | 3,652 |
|
Jan 26, 2026
|
71,900.00 | 72,700.00 | 71,400.00 | 72,600.00 | 72,600.00 | 4,309 |
|
Jan 23, 2026
|
72,500.00 | 73,200.00 | 71,300.00 | 71,800.00 | 71,800.00 | 6,906 |
|
Jan 22, 2026
|
70,100.00 | 73,000.00 | 69,900.00 | 71,900.00 | 71,900.00 | 10,414 |
|
Jan 21, 2026
|
71,800.00 | 71,800.00 | 69,100.00 | 69,800.00 | 69,800.00 | 6,375 |
|
Jan 20, 2026
|
71,400.00 | 72,700.00 | 70,300.00 | 71,800.00 | 71,800.00 | 3,781 |
|
Jan 19, 2026
|
71,500.00 | 71,500.00 | 69,300.00 | 71,400.00 | 71,400.00 | 4,720 |
|
Jan 16, 2026
|
72,700.00 | 72,900.00 | 71,300.00 | 71,500.00 | 71,500.00 | 4,296 |
|
Jan 15, 2026
|
71,000.00 | 85,500.00 | 70,500.00 | 72,500.00 | 72,500.00 | 11,470 |
|
Jan 14, 2026
|
70,700.00 | 71,300.00 | 69,400.00 | 70,400.00 | 70,400.00 | 2,610 |
|
Jan 13, 2026
|
71,100.00 | 71,900.00 | 69,000.00 | 70,400.00 | 70,400.00 | 3,666 |
|
Jan 12, 2026
|
68,300.00 | 69,700.00 | 67,900.00 | 69,600.00 | 69,600.00 | 3,688 |
|
Jan 9, 2026
|
69,000.00 | 69,000.00 | 68,000.00 | 68,300.00 | 68,300.00 | 1,452 |
|
Jan 8, 2026
|
70,700.00 | 70,900.00 | 68,400.00 | 68,500.00 | 68,500.00 | 3,125 |
|
Jan 7, 2026
|
72,400.00 | 72,600.00 | 69,300.00 | 69,400.00 | 69,400.00 | 3,064 |
|
Jan 6, 2026
|
70,600.00 | 72,000.00 | 70,200.00 | 71,700.00 | 71,700.00 | 1,841 |
|
Jan 5, 2026
|
69,900.00 | 73,100.00 | 66,200.00 | 70,300.00 | 70,300.00 | 4,581 |
|
Jan 2, 2026
|
70,400.00 | 70,400.00 | 69,100.00 | 69,900.00 | 69,900.00 | 2,527 |
|
Dec 30, 2025
|
73,000.00 | 73,000.00 | 70,200.00 | 70,400.00 | 70,400.00 | 3,103 |
|
Dec 29, 2025
|
72,100.00 | 72,500.00 | 71,400.00 | 71,800.00 | 71,800.00 | 2,619 |
|
Dec 26, 2025
|
73,900.00 | 73,900.00 | 72,100.00 | 72,100.00 | 72,100.00 | 2,347 |
|
Dec 24, 2025
|
73,600.00 | 74,200.00 | 73,000.00 | 73,400.00 | 73,400.00 | 1,286 |
|
Dec 23, 2025
|
74,800.00 | 74,800.00 | 73,500.00 | 73,600.00 | 73,600.00 | 1,718 |
|
Dec 22, 2025
|
73,900.00 | 75,000.00 | 73,500.00 | 73,800.00 | 73,800.00 | 1,465 |
|
Dec 19, 2025
|
74,000.00 | 74,500.00 | 73,100.00 | 73,900.00 | 73,900.00 | 2,376 |
|
Dec 18, 2025
|
75,000.00 | 75,000.00 | 73,200.00 | 74,000.00 | 74,000.00 | 2,418 |
|
Dec 17, 2025
|
75,500.00 | 75,700.00 | 74,300.00 | 75,700.00 | 75,700.00 | 2,177 |
|
Dec 16, 2025
|
77,700.00 | 77,700.00 | 75,100.00 | 75,500.00 | 75,500.00 | 2,274 |
|
Dec 15, 2025
|
77,500.00 | 77,500.00 | 75,700.00 | 77,200.00 | 77,200.00 | 1,622 |
|
Dec 12, 2025
|
77,200.00 | 77,500.00 | 76,500.00 | 77,500.00 | 77,500.00 | 1,386 |
|
Dec 11, 2025
|
77,800.00 | 78,300.00 | 75,400.00 | 76,700.00 | 76,700.00 | 1,637 |
|
Dec 10, 2025
|
79,400.00 | 79,700.00 | 77,500.00 | 77,800.00 | 77,800.00 | 1,798 |
|
Dec 9, 2025
|
76,900.00 | 78,500.00 | 76,100.00 | 78,500.00 | 78,500.00 | 1,791 |
|
Dec 8, 2025
|
76,400.00 | 77,700.00 | 75,600.00 | 77,100.00 | 77,100.00 | 3,037 |
|
Dec 5, 2025
|
74,100.00 | 75,700.00 | 73,900.00 | 75,500.00 | 75,500.00 | 2,830 |
|
Dec 4, 2025
|
75,400.00 | 75,700.00 | 74,000.00 | 74,100.00 | 74,100.00 | 3,199 |
|
Dec 3, 2025
|
75,000.00 | 76,000.00 | 74,500.00 | 75,400.00 | 75,400.00 | 3,205 |
|
Dec 2, 2025
|
74,900.00 | 75,800.00 | 74,700.00 | 75,000.00 | 75,000.00 | 2,381 |
|
Dec 1, 2025
|
75,400.00 | 76,200.00 | 74,600.00 | 74,900.00 | 74,900.00 | 2,548 |
|
Nov 28, 2025
|
75,900.00 | 75,900.00 | 74,200.00 | 75,400.00 | 75,400.00 | 2,210 |
|
Nov 27, 2025
|
76,500.00 | 76,600.00 | 72,400.00 | 75,900.00 | 75,900.00 | 2,909 |
|
Nov 26, 2025
|
73,000.00 | 76,400.00 | 73,000.00 | 76,100.00 | 76,100.00 | 2,166 |
|
Nov 25, 2025
|
75,000.00 | 75,800.00 | 72,800.00 | 72,900.00 | 72,900.00 | 16,059 |
|
Nov 24, 2025
|
76,400.00 | 76,400.00 | 75,000.00 | 75,100.00 | 75,100.00 | 1,584 |
|
Nov 21, 2025
|
76,100.00 | 78,200.00 | 75,500.00 | 76,400.00 | 76,400.00 | 2,498 |
|
Nov 20, 2025
|
78,000.00 | 80,100.00 | 78,000.00 | 78,400.00 | 78,400.00 | 3,485 |
|
Nov 19, 2025
|
76,800.00 | 78,100.00 | 75,900.00 | 78,000.00 | 78,000.00 | 2,555 |
|
Nov 18, 2025
|
81,000.00 | 81,000.00 | 76,800.00 | 76,800.00 | 76,800.00 | 4,681 |
|
Nov 17, 2025
|
79,900.00 | 81,500.00 | 79,700.00 | 81,000.00 | 81,000.00 | 3,595 |
|
Nov 14, 2025
|
82,800.00 | 82,800.00 | 79,700.00 | 79,900.00 | 79,900.00 | 5,487 |
|
Nov 13, 2025
|
82,500.00 | 83,500.00 | 81,800.00 | 82,800.00 | 82,800.00 | 4,183 |
|
Nov 12, 2025
|
81,500.00 | 83,400.00 | 81,500.00 | 82,500.00 | 82,500.00 | 3,795 |
|
Nov 11, 2025
|
80,500.00 | 83,000.00 | 80,300.00 | 81,300.00 | 81,300.00 | 9,995 |
|
Nov 10, 2025
|
75,700.00 | 83,000.00 | 75,700.00 | 80,300.00 | 80,300.00 | 5,762 |
|
Nov 7, 2025
|
78,900.00 | 78,900.00 | 74,100.00 | 75,500.00 | 75,500.00 | 9,421 |
|
Nov 6, 2025
|
78,300.00 | 80,000.00 | 77,500.00 | 78,900.00 | 78,900.00 | 7,631 |
|
Nov 5, 2025
|
79,600.00 | 80,100.00 | 76,100.00 | 77,800.00 | 77,800.00 | 10,246 |
|
Nov 4, 2025
|
80,000.00 | 82,000.00 | 78,900.00 | 79,000.00 | 79,000.00 | 11,489 |
|
Nov 3, 2025
|
81,600.00 | 81,600.00 | 79,000.00 | 79,700.00 | 79,700.00 | 9,471 |
