KSE - Delayed Quote
KRW
Kodex Leverage (122630.KS)
70,095.00
-5,755.00
(-7.59%)
At close: 3:30:12 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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
71,705.00 | 72,460.00 | 69,215.00 | 70,095.00 | 70,095.00 | 21,511,946 |
|
Nov 2, 2026
|
70,395.00 | 77,465.00 | 69,410.00 | 75,850.00 | 75,850.00 | 22,138,069 |
|
Oct 30, 2026
|
73,500.00 | 74,300.00 | 68,895.00 | 72,545.00 | 72,545.00 | 23,223,639 |
|
Oct 29, 2026
|
80,595.00 | 83,815.00 | 75,200.00 | 78,550.00 | 78,550.00 | 29,541,250 |
|
Oct 28, 2026
|
73,425.00 | 81,010.00 | 72,860.00 | 80,280.00 | 80,280.00 | 23,425,006 |
|
Oct 27, 2026
|
69,965.00 | 72,745.00 | 69,465.00 | 69,955.00 | 69,955.00 | 20,694,302 |
|
Oct 26, 2026
|
66,075.00 | 67,985.00 | 65,115.00 | 65,475.00 | 65,475.00 | 18,823,219 |
|
Oct 23, 2026
|
64,005.00 | 67,415.00 | 61,145.00 | 67,415.00 | 67,415.00 | 24,520,732 |
|
Oct 22, 2026
|
70,280.00 | 72,300.00 | 65,385.00 | 66,770.00 | 66,770.00 | 23,246,556 |
|
Oct 21, 2026
|
69,940.00 | 74,365.00 | 69,220.00 | 71,740.00 | 71,740.00 | 27,461,872 |
|
Oct 20, 2026
|
71,265.00 | 71,300.00 | 65,335.00 | 67,170.00 | 67,170.00 | 23,418,195 |
|
Oct 19, 2026
|
65,920.00 | 72,255.00 | 65,750.00 | 72,255.00 | 72,255.00 | 25,923,397 |
|
Oct 16, 2026
|
70,405.00 | 73,980.00 | 68,460.00 | 70,415.00 | 70,415.00 | 27,605,409 |
|
Oct 15, 2026
|
72,505.00 | 73,800.00 | 64,920.00 | 67,785.00 | 67,785.00 | 35,584,318 |
|
Oct 14, 2026
|
82,400.00 | 86,295.00 | 79,070.00 | 81,100.00 | 81,100.00 | 19,256,204 |
|
Oct 13, 2026
|
88,000.00 | 88,340.00 | 78,780.00 | 81,965.00 | 81,965.00 | 28,474,359 |
|
Oct 12, 2026
|
99,080.00 | 100,130.00 | 92,965.00 | 93,620.00 | 93,620.00 | 19,270,773 |
|
Oct 8, 2026
|
106,985.00 | 107,475.00 | 101,400.00 | 101,400.00 | 101,400.00 | 15,532,590 |
|
Oct 7, 2026
|
109,475.00 | 113,430.00 | 107,175.00 | 107,230.00 | 107,230.00 | 12,955,432 |
|
Oct 6, 2026
|
115,665.00 | 115,665.00 | 110,265.00 | 111,805.00 | 111,805.00 | 12,038,704 |
|
Oct 2, 2026
|
112,120.00 | 114,865.00 | 111,450.00 | 114,395.00 | 114,395.00 | 13,843,165 |
|
Oct 1, 2026
|
107,920.00 | 113,280.00 | 106,015.00 | 113,255.00 | 113,255.00 | 13,725,719 |
|
Sep 30, 2026
|
111,700.00 | 113,385.00 | 108,110.00 | 109,470.00 | 109,470.00 | 13,730,591 |
|
Sep 29, 2026
|
109,165.00 | 111,275.00 | 107,265.00 | 110,285.00 | 110,285.00 | 11,805,833 |
|
Sep 28, 2026
|
115,830.00 | 116,375.00 | 109,370.00 | 109,370.00 | 109,370.00 | 14,518,056 |
|
Sep 23, 2026
|
119,140.00 | 119,300.00 | 114,555.00 | 116,975.00 | 116,975.00 | 11,452,818 |
|
Sep 22, 2026
|
119,200.00 | 120,080.00 | 113,410.00 | 114,400.00 | 114,400.00 | 15,950,270 |
|
Sep 21, 2026
|
110,920.00 | 114,925.00 | 110,635.00 | 114,060.00 | 114,060.00 | 14,642,059 |
|
Sep 18, 2026
|
108,350.00 | 110,435.00 | 107,310.00 | 109,265.00 | 109,265.00 | 14,295,853 |
|
Sep 17, 2026
|
105,785.00 | 106,520.00 | 102,825.00 | 103,490.00 | 103,490.00 | 15,559,088 |
|
Sep 16, 2026
|
99,690.00 | 103,615.00 | 99,115.00 | 103,580.00 | 103,580.00 | 14,070,008 |
|
Sep 15, 2026
|
100,990.00 | 103,230.00 | 98,695.00 | 99,690.00 | 99,690.00 | 17,316,696 |
|
Sep 14, 2026
|
102,500.00 | 105,215.00 | 100,885.00 | 102,095.00 | 102,095.00 | 15,674,071 |
|
Sep 11, 2026
|
106,385.00 | 111,545.00 | 106,200.00 | 109,995.00 | 109,995.00 | 15,433,511 |
|
Sep 10, 2026
|
114,770.00 | 116,050.00 | 109,815.00 | 115,000.00 | 115,000.00 | 18,206,223 |
|
Sep 9, 2026
|
112,680.00 | 117,925.00 | 112,430.00 | 115,580.00 | 115,580.00 | 13,733,010 |
|
Sep 8, 2026
|
115,250.00 | 120,015.00 | 112,065.00 | 112,150.00 | 112,150.00 | 17,425,765 |
|
Sep 7, 2026
|
110,125.00 | 113,100.00 | 109,070.00 | 113,045.00 | 113,045.00 | 13,091,879 |
|
Sep 4, 2026
|
101,310.00 | 105,090.00 | 101,120.00 | 103,055.00 | 103,055.00 | 14,081,706 |
|
Sep 3, 2026
|
101,540.00 | 102,735.00 | 94,590.00 | 99,100.00 | 99,100.00 | 19,251,517 |
|
Sep 2, 2026
|
100,995.00 | 103,200.00 | 98,885.00 | 98,900.00 | 98,900.00 | 15,502,252 |
|
Sep 1, 2026
|
105,050.00 | 108,675.00 | 104,090.00 | 107,725.00 | 107,725.00 | 14,725,345 |
|
Aug 31, 2026
|
100,610.00 | 107,080.00 | 98,015.00 | 107,080.00 | 107,080.00 | 15,811,652 |
|
Aug 28, 2026
|
108,010.00 | 110,490.00 | 106,010.00 | 106,370.00 | 106,370.00 | 16,427,936 |
|
Aug 27, 2026
|
113,665.00 | 113,900.00 | 108,380.00 | 110,390.00 | 110,390.00 | 17,179,267 |
|
Aug 26, 2026
|
105,005.00 | 110,190.00 | 103,700.00 | 107,495.00 | 107,495.00 | 17,519,790 |
|
Aug 25, 2026
|
98,280.00 | 105,550.00 | 94,430.00 | 105,550.00 | 105,550.00 | 20,794,098 |
|
Aug 24, 2026
|
111,200.00 | 111,290.00 | 102,645.00 | 104,015.00 | 104,015.00 | 16,317,281 |
|
Aug 21, 2026
|
105,840.00 | 113,955.00 | 105,115.00 | 112,240.00 | 112,240.00 | 21,976,347 |
|
Aug 20, 2026
|
102,650.00 | 110,895.00 | 100,130.00 | 108,710.00 | 108,710.00 | 20,226,681 |
|
Aug 19, 2026
|
98,000.00 | 101,205.00 | 94,350.00 | 96,740.00 | 96,740.00 | 19,036,901 |
|
Aug 18, 2026
|
119,500.00 | 123,110.00 | 107,875.00 | 110,465.00 | 110,465.00 | 18,487,460 |
|
Aug 14, 2026
|
113,990.00 | 115,020.00 | 109,740.00 | 113,525.00 | 113,525.00 | 16,579,077 |
|
Aug 13, 2026
|
107,465.00 | 111,180.00 | 106,415.00 | 107,975.00 | 107,975.00 | 22,227,357 |
|
Aug 12, 2026
|
95,000.00 | 103,500.00 | 94,530.00 | 100,300.00 | 100,300.00 | 20,595,774 |
|
Aug 11, 2026
|
89,705.00 | 94,790.00 | 88,005.00 | 92,580.00 | 92,580.00 | 16,799,016 |
|
Aug 10, 2026
|
91,610.00 | 94,710.00 | 89,070.00 | 90,770.00 | 90,770.00 | 16,814,002 |
|
Aug 7, 2026
|
93,920.00 | 95,830.00 | 87,660.00 | 90,690.00 | 90,690.00 | 17,070,059 |
|
Aug 6, 2026
|
98,760.00 | 100,745.00 | 90,290.00 | 92,200.00 | 92,200.00 | 18,014,690 |
|
Aug 5, 2026
|
104,000.00 | 105,420.00 | 101,005.00 | 102,755.00 | 102,755.00 | 19,669,439 |
|
Aug 4, 2026
|
96,090.00 | 96,680.00 | 86,650.00 | 95,335.00 | 95,335.00 | 23,861,092 |
|
Aug 3, 2026
|
100,005.00 | 101,120.00 | 92,200.00 | 93,670.00 | 93,670.00 | 21,196,865 |
|
Jul 31, 2026
|
91,500.00 | 111,065.00 | 88,775.00 | 110,945.00 | 110,945.00 | 30,763,087 |
|
Jul 30, 2026
|
78,850.00 | 87,395.00 | 74,190.00 | 75,595.00 | 75,595.00 | 26,094,099 |
|
Jul 29, 2026
|
92,015.00 | 96,290.00 | 65,665.00 | 79,020.00 | 79,020.00 | 36,420,487 |
|
Jul 28, 2026
|
102,265.00 | 103,700.00 | 88,570.00 | 90,130.00 | 90,130.00 | 20,468,795 |
|
Jul 27, 2026
|
118,855.00 | 118,860.00 | 108,380.00 | 116,435.00 | 116,435.00 | 13,040,502 |
|
Jul 24, 2026
|
125,230.00 | 125,820.00 | 111,305.00 | 113,390.00 | 113,390.00 | 13,089,108 |
|
Jul 23, 2026
|
125,000.00 | 130,000.00 | 122,470.00 | 128,950.00 | 128,950.00 | 11,046,324 |
|
Jul 22, 2026
|
129,210.00 | 133,150.00 | 118,480.00 | 118,480.00 | 118,480.00 | 13,424,734 |
|
Jul 21, 2026
|
109,115.00 | 121,475.00 | 106,000.00 | 118,065.00 | 118,065.00 | 13,464,765 |
|
Jul 20, 2026
|
109,865.00 | 120,340.00 | 107,355.00 | 109,435.00 | 109,435.00 | 16,028,390 |
|
Jul 16, 2026
|
125,780.00 | 127,330.00 | 116,295.00 | 120,500.00 | 120,500.00 | 14,337,492 |
|
Jul 15, 2026
|
139,110.00 | 145,520.00 | 136,525.00 | 139,470.00 | 139,470.00 | 13,343,663 |
|
Jul 14, 2026
|
121,170.00 | 128,450.00 | 108,820.00 | 123,580.00 | 123,580.00 | 25,001,562 |
|
Jul 13, 2026
|
148,880.00 | 153,330.00 | 120,090.00 | 121,900.00 | 121,900.00 | 19,344,138 |
|
Jul 10, 2026
|
155,500.00 | 160,440.00 | 149,025.00 | 150,695.00 | 150,695.00 | 10,913,326 |
|
Jul 9, 2026
|
152,650.00 | 154,860.00 | 134,750.00 | 144,420.00 | 144,420.00 | 14,805,217 |
|
Jul 8, 2026
|
149,250.00 | 165,280.00 | 138,800.00 | 142,500.00 | 142,500.00 | 14,301,419 |
|
Jul 7, 2026
|
170,580.00 | 173,175.00 | 146,440.00 | 158,895.00 | 158,895.00 | 16,418,087 |
|
Jul 6, 2026
|
183,725.00 | 189,830.00 | 165,710.00 | 176,630.00 | 176,630.00 | 12,252,330 |
|
Jul 3, 2026
|
161,405.00 | 181,725.00 | 147,680.00 | 179,260.00 | 179,260.00 | 15,393,410 |
|
Jul 2, 2026
|
170,215.00 | 181,995.00 | 157,000.00 | 160,235.00 | 160,235.00 | 15,550,258 |
|
Jul 1, 2026
|
205,320.00 | 208,845.00 | 182,585.00 | 190,705.00 | 190,705.00 | 10,387,690 |
|
Jun 30, 2026
|
196,735.00 | 210,570.00 | 187,900.00 | 202,385.00 | 202,385.00 | 10,788,517 |
|
Jun 29, 2026
|
197,010.00 | 203,385.00 | 183,620.00 | 198,700.00 | 198,700.00 | 10,285,686 |
|
Jun 26, 2026
|
220,440.00 | 222,645.00 | 184,860.00 | 199,990.00 | 199,990.00 | 15,867,536 |
|
Jun 25, 2026
|
226,985.00 | 233,285.00 | 218,500.00 | 227,365.00 | 227,365.00 | 11,181,538 |
|
Jun 24, 2026
|
194,460.00 | 207,100.00 | 183,005.00 | 202,380.00 | 202,380.00 | 14,594,300 |
|
Jun 23, 2026
|
238,760.00 | 241,505.00 | 188,470.00 | 188,990.00 | 188,990.00 | 15,600,402 |
|
Jun 22, 2026
|
227,120.00 | 246,440.00 | 226,275.00 | 239,000.00 | 239,000.00 | 10,955,558 |
|
Jun 19, 2026
|
247,365.00 | 252,500.00 | 222,630.00 | 235,130.00 | 235,130.00 | 17,516,800 |
|
Jun 18, 2026
|
219,435.00 | 235,190.00 | 219,230.00 | 234,825.00 | 234,825.00 | 13,613,470 |
|
Jun 17, 2026
|
205,695.00 | 220,560.00 | 205,660.00 | 219,385.00 | 219,385.00 | 10,462,490 |
|
Jun 16, 2026
|
210,100.00 | 214,705.00 | 203,445.00 | 211,510.00 | 211,510.00 | 12,157,520 |
|
Jun 15, 2026
|
200,000.00 | 207,190.00 | 199,970.00 | 203,030.00 | 203,030.00 | 11,126,180 |
|
Jun 12, 2026
|
191,000.00 | 198,880.00 | 182,370.00 | 182,370.00 | 182,370.00 | 16,086,980 |
|
Jun 11, 2026
|
157,000.00 | 169,685.00 | 150,955.00 | 166,730.00 | 166,730.00 | 13,182,790 |
|
Jun 10, 2026
|
175,605.00 | 179,340.00 | 157,400.00 | 167,100.00 | 167,100.00 | 17,042,160 |
|
Jun 9, 2026
|
171,000.00 | 186,095.00 | 161,960.00 | 185,885.00 | 185,885.00 | 16,489,551 |
|
Jun 8, 2026
|
156,000.00 | 175,150.00 | 155,600.00 | 158,165.00 | 158,165.00 | 21,939,061 |
|
Jun 5, 2026
|
200,000.00 | 202,110.00 | 183,145.00 | 189,830.00 | 189,830.00 | 17,275,580 |
|
Jun 4, 2026
|
214,000.00 | 222,370.00 | 211,280.00 | 215,360.00 | 215,360.00 | 10,765,660 |
|
Jun 2, 2026
|
228,475.00 | 231,260.00 | 205,750.00 | 224,490.00 | 224,490.00 | 16,956,980 |
|
Jun 1, 2026
|
204,000.00 | 226,700.00 | 203,750.00 | 225,500.00 | 225,500.00 | 16,248,840 |
|
May 29, 2026
|
199,000.00 | 204,445.00 | 195,485.00 | 204,400.00 | 204,400.00 | 15,444,850 |
|
May 28, 2026
|
188,000.00 | 193,440.00 | 172,880.00 | 189,460.00 | 189,460.00 | 16,084,740 |
|
May 27, 2026
|
198,945.00 | 203,340.00 | 191,380.00 | 191,505.00 | 191,505.00 | 20,698,960 |
|
May 26, 2026
|
179,995.00 | 184,995.00 | 178,355.00 | 181,075.00 | 181,075.00 | 16,480,740 |
|
May 22, 2026
|
173,610.00 | 173,610.00 | 167,880.00 | 171,400.00 | 171,400.00 | 12,434,630 |
|
May 21, 2026
|
156,055.00 | 171,185.00 | 156,055.00 | 170,660.00 | 170,660.00 | 16,449,000 |
|
May 20, 2026
|
149,185.00 | 149,985.00 | 138,150.00 | 145,095.00 | 145,095.00 | 22,645,270 |
|
May 19, 2026
|
152,425.00 | 153,855.00 | 141,200.00 | 148,185.00 | 148,185.00 | 19,581,520 |
|
May 18, 2026
|
152,000.00 | 162,955.00 | 140,670.00 | 157,350.00 | 157,350.00 | 21,080,180 |
|
May 15, 2026
|
176,560.00 | 181,190.00 | 149,740.00 | 155,000.00 | 155,000.00 | 25,190,340 |
|
May 14, 2026
|
171,965.00 | 179,000.00 | 171,282.00 | 177,100.00 | 177,100.00 | 18,718,450 |
|
May 13, 2026
|
153,830.00 | 171,900.00 | 150,550.00 | 171,900.00 | 171,900.00 | 18,705,730 |
|
May 12, 2026
|
175,725.00 | 177,735.00 | 150,000.00 | 161,650.00 | 161,650.00 | 25,224,250 |
|
May 11, 2026
|
166,550.00 | 173,350.00 | 164,400.00 | 170,735.00 | 170,735.00 | 22,648,780 |
|
May 8, 2026
|
145,460.00 | 153,695.00 | 145,235.00 | 153,695.00 | 153,695.00 | 20,326,750 |
|
May 7, 2026
|
152,470.00 | 154,505.00 | 143,000.00 | 153,105.00 | 153,105.00 | 21,615,210 |
|
May 6, 2026
|
144,155.00 | 149,630.00 | 140,500.00 | 147,355.00 | 147,355.00 | 22,088,170 |
|
May 4, 2026
|
120,860.00 | 127,815.00 | 119,800.00 | 127,790.00 | 127,790.00 | 19,656,460 |
|
Apr 30, 2026
|
119,365.00 | 120,785.00 | 115,190.00 | 115,450.00 | 115,450.00 | 16,897,450 |
|
Apr 29, 2026
|
115,225.00 | 118,600.00 | 114,525.00 | 118,075.00 | 118,075.00 | 14,299,140 |
|
Apr 28, 2026
|
116,660.00 | 119,415.00 | 115,675.00 | 116,325.00 | 116,325.00 | 17,020,250 |
|
Apr 27, 2026
|
112,705.00 | 117,305.00 | 112,250.00 | 115,355.00 | 115,355.00 | 17,740,010 |
|
Apr 24, 2026
|
111,890.00 | 112,680.00 | 107,840.00 | 110,215.00 | 110,215.00 | 15,504,650 |
|
Apr 23, 2026
|
111,800.00 | 114,550.00 | 105,145.00 | 111,210.00 | 111,210.00 | 25,693,840 |
|
Apr 22, 2026
|
108,215.00 | 109,000.00 | 105,510.00 | 108,810.00 | 108,810.00 | 15,823,850 |
|
Apr 21, 2026
|
105,135.00 | 108,270.00 | 105,120.00 | 108,270.00 | 108,270.00 | 17,359,980 |
|
Apr 20, 2026
|
102,500.00 | 104,720.00 | 101,115.00 | 102,900.00 | 102,900.00 | 13,572,650 |
|
Apr 17, 2026
|
102,710.00 | 103,140.00 | 100,840.00 | 101,915.00 | 101,915.00 | 11,919,350 |
|
Apr 16, 2026
|
100,165.00 | 103,320.00 | 99,690.00 | 103,135.00 | 103,135.00 | 14,972,790 |
|
Apr 15, 2026
|
100,600.00 | 102,050.00 | 98,000.00 | 99,035.00 | 99,035.00 | 18,125,300 |
|
Apr 14, 2026
|
93,810.00 | 96,600.00 | 93,200.00 | 94,185.00 | 94,185.00 | 16,855,830 |
|
Apr 13, 2026
|
86,205.00 | 89,450.00 | 86,080.00 | 88,845.00 | 88,845.00 | 10,780,460 |
|
Apr 10, 2026
|
91,000.00 | 92,925.00 | 90,360.00 | 90,650.00 | 90,650.00 | 15,901,440 |
|
Apr 9, 2026
|
89,900.00 | 90,880.00 | 87,465.00 | 87,790.00 | 87,790.00 | 16,634,350 |
|
Apr 8, 2026
|
90,015.00 | 93,500.00 | 88,580.00 | 91,395.00 | 91,395.00 | 26,861,280 |
|
Apr 7, 2026
|
80,900.00 | 82,425.00 | 77,325.00 | 79,400.00 | 79,400.00 | 23,562,620 |
|
Apr 6, 2026
|
76,495.00 | 79,490.00 | 75,775.00 | 77,285.00 | 77,285.00 | 23,807,960 |
|
Apr 3, 2026
|
74,695.00 | 76,400.00 | 73,520.00 | 75,240.00 | 75,240.00 | 21,371,730 |
|
Apr 2, 2026
|
80,980.00 | 81,845.00 | 68,800.00 | 71,095.00 | 71,095.00 | 41,303,550 |
|
Apr 1, 2026
|
73,050.00 | 79,905.00 | 72,810.00 | 78,830.00 | 78,830.00 | 29,178,660 |
|
Mar 31, 2026
|
68,415.00 | 71,600.00 | 66,180.00 | 66,510.00 | 66,510.00 | 37,121,590 |
|
Mar 30, 2026
|
70,090.00 | 73,680.00 | 68,960.00 | 72,895.00 | 72,895.00 | 24,651,170 |
|
Mar 27, 2026
|
73,025.00 | 78,305.00 | 71,005.00 | 77,690.00 | 77,690.00 | 25,759,790 |
|
Mar 26, 2026
|
82,440.00 | 82,775.00 | 77,750.00 | 78,500.00 | 78,500.00 | 21,042,370 |
|
Mar 25, 2026
|
85,760.00 | 88,120.00 | 83,890.00 | 84,380.00 | 84,380.00 | 22,594,390 |
|
Mar 24, 2026
|
84,550.00 | 84,775.00 | 77,185.00 | 82,305.00 | 82,305.00 | 29,110,880 |
|
Mar 23, 2026
|
81,795.00 | 82,500.00 | 76,720.00 | 77,305.00 | 77,305.00 | 27,528,050 |
|
Mar 20, 2026
|
90,665.00 | 91,505.00 | 89,050.00 | 89,320.00 | 89,320.00 | 16,106,180 |
|
Mar 19, 2026
|
89,050.00 | 92,950.00 | 88,405.00 | 89,505.00 | 89,505.00 | 20,442,100 |
|
Mar 18, 2026
|
89,545.00 | 95,500.00 | 89,350.00 | 95,240.00 | 95,240.00 | 19,199,650 |
|
Mar 17, 2026
|
87,365.00 | 87,890.00 | 85,225.00 | 85,450.00 | 85,450.00 | 16,938,890 |
|
Mar 16, 2026
|
80,235.00 | 82,420.00 | 78,690.00 | 82,055.00 | 82,055.00 | 19,319,000 |
|
Mar 13, 2026
|
77,000.00 | 81,375.00 | 76,270.00 | 79,725.00 | 79,725.00 | 18,258,130 |
|
Mar 12, 2026
|
82,150.00 | 84,590.00 | 81,100.00 | 82,620.00 | 82,620.00 | 14,092,340 |
|
Mar 11, 2026
|
86,180.00 | 88,425.00 | 82,425.00 | 84,000.00 | 84,000.00 | 22,152,040 |
|
Mar 10, 2026
|
81,020.00 | 84,040.00 | 78,500.00 | 82,075.00 | 82,075.00 | 28,572,960 |
|
Mar 9, 2026
|
71,605.00 | 74,940.00 | 68,045.00 | 72,850.00 | 72,850.00 | 28,601,470 |
|
Mar 6, 2026
|
80,105.00 | 84,735.00 | 77,505.00 | 84,000.00 | 84,000.00 | 20,817,480 |
|
Mar 5, 2026
|
84,620.00 | 88,800.00 | 81,810.00 | 84,485.00 | 84,485.00 | 30,694,820 |
|
Mar 4, 2026
|
85,140.00 | 90,280.00 | 69,655.00 | 70,500.00 | 70,500.00 | 53,684,340 |
|
Mar 3, 2026
|
106,400.00 | 108,120.00 | 93,195.00 | 93,195.00 | 93,195.00 | 31,216,230 |
|
Feb 27, 2026
|
109,020.00 | 115,010.00 | 107,395.00 | 111,280.00 | 111,280.00 | 27,245,920 |
|
Feb 26, 2026
|
105,400.00 | 113,680.00 | 104,800.00 | 113,520.00 | 113,520.00 | 25,655,600 |
|
Feb 25, 2026
|
101,655.00 | 106,200.00 | 100,390.00 | 104,070.00 | 104,070.00 | 22,331,990 |
|
Feb 24, 2026
|
95,545.00 | 100,070.00 | 92,920.00 | 100,005.00 | 100,005.00 | 21,166,600 |
|
Feb 23, 2026
|
97,640.00 | 98,600.00 | 93,475.00 | 95,195.00 | 95,195.00 | 17,474,560 |
|
Feb 20, 2026
|
90,335.00 | 94,180.00 | 89,835.00 | 93,980.00 | 93,980.00 | 18,298,380 |
|
Feb 19, 2026
|
89,000.00 | 90,090.00 | 87,730.00 | 89,800.00 | 89,800.00 | 17,265,540 |
|
Feb 13, 2026
|
84,330.00 | 87,190.00 | 83,555.00 | 84,615.00 | 84,615.00 | 21,068,360 |
|
Feb 12, 2026
|
81,490.00 | 84,865.00 | 80,705.00 | 84,800.00 | 84,800.00 | 18,624,310 |
|
Feb 11, 2026
|
77,290.00 | 80,000.00 | 76,100.00 | 79,090.00 | 79,090.00 | 16,907,340 |
|
Feb 10, 2026
|
79,320.00 | 79,880.00 | 77,600.00 | 77,750.00 | 77,750.00 | 19,184,230 |
|
Feb 9, 2026
|
77,800.00 | 78,745.00 | 76,890.00 | 77,685.00 | 77,685.00 | 21,794,870 |
|
Feb 6, 2026
|
68,175.00 | 72,405.00 | 65,600.00 | 71,605.00 | 71,605.00 | 32,752,540 |
|
Feb 5, 2026
|
75,700.00 | 77,535.00 | 72,385.00 | 73,250.00 | 73,250.00 | 31,486,640 |
|
Feb 4, 2026
|
76,485.00 | 80,380.00 | 75,790.00 | 80,035.00 | 80,035.00 | 25,442,140 |
|
Feb 3, 2026
|
72,525.00 | 78,000.00 | 72,100.00 | 78,000.00 | 78,000.00 | 23,174,790 |
|
Feb 2, 2026
|
72,905.00 | 75,310.00 | 67,120.00 | 67,460.00 | 67,460.00 | 34,945,400 |
|
Jan 30, 2026
|
74,935.00 | 79,365.00 | 74,900.00 | 76,385.00 | 76,385.00 | 23,787,440 |
|
Jan 29, 2026
|
76,700.00 | 77,100.00 | 71,200.00 | 75,905.00 | 75,905.00 | 24,409,870 |
|
Jan 28, 2026
|
73,580.00 | 74,935.00 | 72,710.00 | 74,210.00 | 74,210.00 | 23,522,750 |
|
Jan 27, 2026
|
66,500.00 | 71,725.00 | 65,400.00 | 71,725.00 | 71,725.00 | 21,360,640 |
|
Jan 26, 2026
|
68,460.00 | 69,440.00 | 66,890.00 | 66,995.00 | 66,995.00 | 18,465,410 |
|
Jan 23, 2026
|
68,270.00 | 69,465.00 | 66,720.00 | 68,410.00 | 68,410.00 | 22,363,570 |
|
Jan 22, 2026
|
68,810.00 | 69,700.00 | 67,010.00 | 67,535.00 | 67,535.00 | 24,982,610 |
|
Jan 21, 2026
|
62,845.00 | 66,355.00 | 62,795.00 | 66,115.00 | 66,115.00 | 26,812,700 |
|
Jan 20, 2026
|
65,805.00 | 66,655.00 | 63,600.00 | 65,085.00 | 65,085.00 | 24,990,680 |
|
Jan 19, 2026
|
63,830.00 | 66,650.00 | 63,785.00 | 66,060.00 | 66,060.00 | 21,650,710 |
|
Jan 16, 2026
|
63,690.00 | 64,890.00 | 62,925.00 | 64,310.00 | 64,310.00 | 25,499,900 |
|
Jan 15, 2026
|
60,380.00 | 62,905.00 | 60,255.00 | 62,880.00 | 62,880.00 | 21,379,150 |
|
Jan 14, 2026
|
59,860.00 | 60,930.00 | 59,645.00 | 60,805.00 | 60,805.00 | 18,939,910 |
|
Jan 13, 2026
|
59,600.00 | 60,265.00 | 58,805.00 | 60,140.00 | 60,140.00 | 22,092,040 |
|
Jan 12, 2026
|
59,345.00 | 59,720.00 | 57,310.00 | 58,625.00 | 58,625.00 | 22,777,410 |
|
Jan 9, 2026
|
56,390.00 | 58,330.00 | 55,625.00 | 57,975.00 | 57,975.00 | 16,239,370 |
|
Jan 8, 2026
|
56,335.00 | 59,390.00 | 56,330.00 | 57,000.00 | 57,000.00 | 22,638,560 |
|
Jan 7, 2026
|
57,685.00 | 59,100.00 | 55,535.00 | 57,195.00 | 57,195.00 | 28,814,360 |
|
Jan 6, 2026
|
54,025.00 | 56,375.00 | 52,815.00 | 56,375.00 | 56,375.00 | 24,414,830 |
|
Jan 5, 2026
|
52,795.00 | 54,550.00 | 52,600.00 | 54,495.00 | 54,495.00 | 20,426,400 |
|
Jan 2, 2026
|
48,000.00 | 50,765.00 | 47,920.00 | 50,645.00 | 50,645.00 | 19,285,920 |
|
Dec 30, 2025
|
47,345.00 | 48,200.00 | 46,925.00 | 47,785.00 | 47,785.00 | 14,129,910 |
|
Dec 29, 2025
|
46,120.00 | 47,560.00 | 45,975.00 | 47,540.00 | 47,540.00 | 16,367,350 |
|
Dec 26, 2025
|
44,735.00 | 45,560.00 | 44,660.00 | 45,105.00 | 45,105.00 | 17,269,900 |
|
Dec 24, 2025
|
44,765.00 | 44,925.00 | 44,315.00 | 44,370.00 | 44,370.00 | 10,826,000 |
|
Dec 23, 2025
|
44,460.00 | 45,060.00 | 44,275.00 | 44,370.00 | 44,370.00 | 15,430,380 |
|
Dec 22, 2025
|
43,805.00 | 44,170.00 | 43,570.00 | 44,105.00 | 44,105.00 | 18,798,430 |
|
Dec 19, 2025
|
42,990.00 | 43,170.00 | 41,730.00 | 42,100.00 | 42,100.00 | 19,815,930 |
|
Dec 18, 2025
|
41,320.00 | 42,320.00 | 41,025.00 | 41,675.00 | 41,675.00 | 23,030,950 |
|
Dec 17, 2025
|
41,470.00 | 42,725.00 | 41,000.00 | 42,690.00 | 42,690.00 | 20,775,340 |
|
Dec 16, 2025
|
42,825.00 | 43,175.00 | 41,030.00 | 41,080.00 | 41,080.00 | 23,184,920 |
|
Dec 15, 2025
|
42,830.00 | 43,720.00 | 42,565.00 | 43,005.00 | 43,005.00 | 19,112,610 |
|
Dec 12, 2025
|
44,160.00 | 45,180.00 | 43,905.00 | 45,065.00 | 45,065.00 | 15,931,210 |
|
Dec 11, 2025
|
45,290.00 | 45,555.00 | 43,800.00 | 43,800.00 | 43,800.00 | 18,252,020 |
|
Dec 10, 2025
|
44,935.00 | 45,540.00 | 44,410.00 | 44,620.00 | 44,620.00 | 18,822,070 |
|
Dec 9, 2025
|
44,780.00 | 45,175.00 | 44,275.00 | 44,625.00 | 44,625.00 | 16,898,990 |
|
Dec 8, 2025
|
44,470.00 | 45,140.00 | 43,455.00 | 45,135.00 | 45,135.00 | 20,453,100 |
|
Dec 5, 2025
|
42,115.00 | 43,960.00 | 41,745.00 | 43,960.00 | 43,960.00 | 21,921,190 |
|
Dec 4, 2025
|
42,080.00 | 42,330.00 | 41,265.00 | 42,330.00 | 42,330.00 | 17,116,630 |
|
Dec 3, 2025
|
41,965.00 | 43,015.00 | 41,510.00 | 42,600.00 | 42,600.00 | 23,806,730 |
|
Dec 2, 2025
|
40,510.00 | 41,820.00 | 40,390.00 | 41,635.00 | 41,635.00 | 18,344,800 |
|
Dec 1, 2025
|
40,920.00 | 41,270.00 | 39,310.00 | 40,055.00 | 40,055.00 | 21,533,250 |
|
Nov 28, 2025
|
41,795.00 | 41,835.00 | 40,040.00 | 40,225.00 | 40,225.00 | 20,165,360 |
|
Nov 27, 2025
|
41,570.00 | 42,400.00 | 41,015.00 | 41,405.00 | 41,405.00 | 25,858,380 |
|
Nov 26, 2025
|
39,440.00 | 40,845.00 | 38,870.00 | 40,845.00 | 40,845.00 | 23,307,550 |
|
Nov 25, 2025
|
40,370.00 | 40,595.00 | 38,190.00 | 38,700.00 | 38,700.00 | 32,539,330 |
|
Nov 24, 2025
|
39,315.00 | 39,805.00 | 38,075.00 | 38,235.00 | 38,235.00 | 31,975,450 |
|
Nov 21, 2025
|
38,035.00 | 38,880.00 | 37,815.00 | 38,230.00 | 38,230.00 | 37,269,110 |
|
Nov 20, 2025
|
42,300.00 | 43,030.00 | 41,610.00 | 41,795.00 | 41,795.00 | 28,552,710 |
|
Nov 19, 2025
|
40,775.00 | 40,810.00 | 38,450.00 | 40,030.00 | 40,030.00 | 32,734,750 |
|
Nov 18, 2025
|
42,385.00 | 43,165.00 | 40,500.00 | 40,585.00 | 40,585.00 | 28,933,190 |
|
Nov 17, 2025
|
43,180.00 | 43,615.00 | 42,545.00 | 43,480.00 | 43,480.00 | 23,805,210 |
|
Nov 14, 2025
|
42,960.00 | 43,610.00 | 41,715.00 | 41,715.00 | 41,715.00 | 38,248,670 |
|
Nov 13, 2025
|
44,730.00 | 46,190.00 | 44,620.00 | 45,800.00 | 45,800.00 | 22,013,720 |
|
Nov 12, 2025
|
44,175.00 | 45,550.00 | 43,855.00 | 45,350.00 | 45,350.00 | 23,935,310 |
|
Nov 11, 2025
|
44,800.00 | 46,420.00 | 43,600.00 | 44,430.00 | 44,430.00 | 35,605,840 |
|
Nov 10, 2025
|
41,920.00 | 44,090.00 | 41,655.00 | 43,600.00 | 43,600.00 | 25,575,460 |
|
Nov 7, 2025
|
41,095.00 | 42,840.00 | 39,640.00 | 41,060.00 | 41,060.00 | 43,730,120 |
|
Nov 6, 2025
|
44,250.00 | 44,465.00 | 41,590.00 | 42,640.00 | 42,640.00 | 40,560,980 |
|
Nov 5, 2025
|
43,115.00 | 43,185.00 | 38,845.00 | 42,145.00 | 42,145.00 | 67,235,950 |
|
Nov 4, 2025
|
47,165.00 | 47,415.00 | 44,605.00 | 44,605.00 | 44,605.00 | 35,496,200 |
|
Nov 3, 2025
|
44,700.00 | 47,300.00 | 44,485.00 | 47,300.00 | 47,300.00 | 29,754,490 |
