KSE - Delayed Quote
KRW
Samsung Kodex F Kospi 200 Inverse2x ETF (252670.KS)
100.00
+7.00
(+7.53%)
At close: 3:30:19 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
|
98.00 | 102.00 | 97.00 | 100.00 | 100.00 | 301,898,757 |
|
Nov 2, 2026
|
100.00 | 102.00 | 91.00 | 93.00 | 93.00 | 9,965,477,209 |
|
Oct 30, 2026
|
97.00 | 102.00 | 95.00 | 97.00 | 97.00 | 11,116,479,591 |
|
Oct 29, 2026
|
89.00 | 95.00 | 85.00 | 91.00 | 91.00 | 10,928,010,510 |
|
Oct 28, 2026
|
99.00 | 100.00 | 87.00 | 89.00 | 89.00 | 11,111,072,972 |
|
Oct 27, 2026
|
104.00 | 106.00 | 99.00 | 104.00 | 104.00 | 10,090,978,365 |
|
Oct 26, 2026
|
111.00 | 113.00 | 107.00 | 112.00 | 112.00 | 10,573,490,421 |
|
Oct 23, 2026
|
115.00 | 119.00 | 108.00 | 108.00 | 108.00 | 13,255,392,143 |
|
Oct 22, 2026
|
105.00 | 112.00 | 101.00 | 110.00 | 110.00 | 10,082,843,444 |
|
Oct 21, 2026
|
106.00 | 107.00 | 98.00 | 102.00 | 102.00 | 11,925,476,141 |
|
Oct 20, 2026
|
105.00 | 113.00 | 104.00 | 111.00 | 111.00 | 13,204,865,383 |
|
Oct 19, 2026
|
112.00 | 113.00 | 103.00 | 103.00 | 103.00 | 12,510,645,024 |
|
Oct 16, 2026
|
105.00 | 109.00 | 99.00 | 106.00 | 106.00 | 11,710,245,636 |
|
Oct 15, 2026
|
105.00 | 114.00 | 103.00 | 110.00 | 110.00 | 11,493,424,675 |
|
Oct 14, 2026
|
93.00 | 97.00 | 88.00 | 95.00 | 95.00 | 8,567,832,168 |
|
Oct 13, 2026
|
88.00 | 97.00 | 88.00 | 94.00 | 94.00 | 10,631,279,020 |
|
Oct 12, 2026
|
79.00 | 84.00 | 78.00 | 83.00 | 83.00 | 7,828,302,837 |
|
Oct 8, 2026
|
73.00 | 78.00 | 73.00 | 77.00 | 77.00 | 5,514,434,366 |
|
Oct 7, 2026
|
72.00 | 74.00 | 69.00 | 73.00 | 73.00 | 6,172,820,697 |
|
Oct 6, 2026
|
68.00 | 72.00 | 68.00 | 70.00 | 70.00 | 5,797,924,213 |
|
Oct 2, 2026
|
71.00 | 71.00 | 68.00 | 69.00 | 69.00 | 4,145,527,462 |
|
Oct 1, 2026
|
74.00 | 75.00 | 69.00 | 69.00 | 69.00 | 6,305,646,246 |
|
Sep 30, 2026
|
70.00 | 73.00 | 69.00 | 72.00 | 72.00 | 6,792,114,954 |
|
Sep 29, 2026
|
73.00 | 74.00 | 70.00 | 72.00 | 72.00 | 4,670,206,780 |
|
Sep 28, 2026
|
68.00 | 73.00 | 68.00 | 73.00 | 73.00 | 3,182,855,389 |
|
Sep 23, 2026
|
67.00 | 70.00 | 66.00 | 67.00 | 67.00 | 3,688,854,199 |
|
Sep 22, 2026
|
66.00 | 70.00 | 65.00 | 70.00 | 70.00 | 3,966,392,618 |
|
Sep 21, 2026
|
71.00 | 72.00 | 69.00 | 69.00 | 69.00 | 3,343,726,818 |
|
Sep 18, 2026
|
73.00 | 75.00 | 71.00 | 72.00 | 72.00 | 2,715,848,421 |
|
Sep 17, 2026
|
75.00 | 78.00 | 74.00 | 77.00 | 77.00 | 7,753,838,521 |
|
Sep 16, 2026
|
80.00 | 81.00 | 76.00 | 77.00 | 77.00 | 8,909,462,211 |
|
Sep 15, 2026
|
79.00 | 81.00 | 77.00 | 80.00 | 80.00 | 6,733,428,325 |
|
Sep 14, 2026
|
78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 6,038,522,802 |
|
Sep 11, 2026
|
75.00 | 76.00 | 72.00 | 73.00 | 73.00 | 5,275,152,169 |
|
Sep 10, 2026
|
71.00 | 74.00 | 69.00 | 71.00 | 71.00 | 7,343,013,076 |
|
Sep 9, 2026
|
72.00 | 72.00 | 68.00 | 70.00 | 70.00 | 5,852,292,340 |
|
Sep 8, 2026
|
71.00 | 72.00 | 68.00 | 72.00 | 72.00 | 4,316,975,881 |
|
Sep 7, 2026
|
73.00 | 75.00 | 71.00 | 72.00 | 72.00 | 5,993,193,378 |
|
Sep 4, 2026
|
80.00 | 81.00 | 77.00 | 79.00 | 79.00 | 5,568,353,995 |
|
Sep 3, 2026
|
80.00 | 87.00 | 79.00 | 83.00 | 83.00 | 9,448,846,269 |
|
Sep 2, 2026
|
81.00 | 83.00 | 79.00 | 83.00 | 83.00 | 4,975,936,503 |
|
Sep 1, 2026
|
78.00 | 80.00 | 75.00 | 76.00 | 76.00 | 5,602,504,905 |
|
Aug 31, 2026
|
81.00 | 84.00 | 77.00 | 77.00 | 77.00 | 9,093,624,755 |
|
Aug 28, 2026
|
77.00 | 78.00 | 74.00 | 77.00 | 77.00 | 4,674,132,668 |
|
Aug 27, 2026
|
72.00 | 77.00 | 72.00 | 75.00 | 75.00 | 6,042,604,956 |
|
Aug 26, 2026
|
79.00 | 80.00 | 74.00 | 77.00 | 77.00 | 7,573,144,442 |
|
Aug 25, 2026
|
84.00 | 87.00 | 78.00 | 78.00 | 78.00 | 9,802,737,509 |
|
Aug 24, 2026
|
74.00 | 81.00 | 74.00 | 80.00 | 80.00 | 6,123,841,513 |
|
Aug 21, 2026
|
79.00 | 80.00 | 73.00 | 74.00 | 74.00 | 8,789,675,529 |
|
Aug 20, 2026
|
82.00 | 85.00 | 74.00 | 76.00 | 76.00 | 11,902,936,747 |
|
Aug 19, 2026
|
86.00 | 90.00 | 84.00 | 88.00 | 88.00 | 9,237,025,441 |
|
Aug 18, 2026
|
72.00 | 80.00 | 69.00 | 79.00 | 79.00 | 8,192,213,281 |
|
Aug 14, 2026
|
76.00 | 79.00 | 74.00 | 76.00 | 76.00 | 6,461,916,124 |
|
Aug 13, 2026
|
81.00 | 82.00 | 77.00 | 81.00 | 81.00 | 8,876,270,840 |
|
Aug 12, 2026
|
92.00 | 93.00 | 83.00 | 87.00 | 87.00 | 6,987,268,237 |
|
Aug 11, 2026
|
98.00 | 100.00 | 92.00 | 94.00 | 94.00 | 8,182,186,237 |
|
Aug 10, 2026
|
96.00 | 99.00 | 92.00 | 96.00 | 96.00 | 7,098,852,035 |
|
Aug 7, 2026
|
94.00 | 100.00 | 91.00 | 97.00 | 97.00 | 9,509,552,042 |
|
Aug 6, 2026
|
90.00 | 97.00 | 88.00 | 96.00 | 96.00 | 7,515,353,325 |
|
Aug 5, 2026
|
85.00 | 89.00 | 83.00 | 87.00 | 87.00 | 8,144,950,333 |
|
Aug 4, 2026
|
94.00 | 103.00 | 92.00 | 93.00 | 93.00 | 11,144,345,007 |
|
Aug 3, 2026
|
90.00 | 100.00 | 90.00 | 99.00 | 99.00 | 8,890,172,268 |
|
Jul 31, 2026
|
110.00 | 114.00 | 82.00 | 82.00 | 82.00 | 18,635,048,349 |
|
Jul 30, 2026
|
139.00 | 147.00 | 123.00 | 143.00 | 143.00 | 15,102,938,775 |
|
Jul 29, 2026
|
120.00 | 156.00 | 114.00 | 138.00 | 138.00 | 17,659,067,140 |
|
Jul 28, 2026
|
112.00 | 124.00 | 111.00 | 122.00 | 122.00 | 9,905,302,161 |
|
Jul 27, 2026
|
97.00 | 108.00 | 97.00 | 100.00 | 100.00 | 7,261,515,548 |
|
Jul 24, 2026
|
94.00 | 105.00 | 94.00 | 102.00 | 102.00 | 7,800,800,411 |
|
Jul 23, 2026
|
95.00 | 98.00 | 90.00 | 92.00 | 92.00 | 7,380,937,583 |
|
Jul 22, 2026
|
91.00 | 100.00 | 87.00 | 100.00 | 100.00 | 6,550,494,090 |
|
Jul 21, 2026
|
109.00 | 113.00 | 97.00 | 101.00 | 101.00 | 8,623,577,363 |
|
Jul 20, 2026
|
109.00 | 112.00 | 100.00 | 109.00 | 109.00 | 9,194,586,958 |
|
Jul 16, 2026
|
96.00 | 103.00 | 95.00 | 100.00 | 100.00 | 8,070,260,750 |
|
Jul 15, 2026
|
88.00 | 91.00 | 83.00 | 88.00 | 88.00 | 9,235,508,560 |
|
Jul 14, 2026
|
102.00 | 114.00 | 96.00 | 100.00 | 100.00 | 13,951,123,109 |
|
Jul 13, 2026
|
88.00 | 104.00 | 85.00 | 103.00 | 103.00 | 10,370,599,614 |
|
Jul 10, 2026
|
83.00 | 88.00 | 80.00 | 86.00 | 86.00 | 8,955,504,419 |
|
Jul 9, 2026
|
85.00 | 97.00 | 83.00 | 90.00 | 90.00 | 12,998,292,569 |
|
Jul 8, 2026
|
88.00 | 94.00 | 80.00 | 92.00 | 92.00 | 15,010,984,363 |
|
Jul 7, 2026
|
79.00 | 89.00 | 77.00 | 84.00 | 84.00 | 15,357,663,522 |
|
Jul 6, 2026
|
73.00 | 80.00 | 70.00 | 76.00 | 76.00 | 8,964,139,793 |
|
Jul 3, 2026
|
83.00 | 91.00 | 73.00 | 75.00 | 75.00 | 14,799,562,701 |
|
Jul 2, 2026
|
81.00 | 87.00 | 76.00 | 84.00 | 84.00 | 12,702,791,219 |
|
Jul 1, 2026
|
67.00 | 76.00 | 66.00 | 72.00 | 72.00 | 11,417,365,197 |
|
Jun 30, 2026
|
71.00 | 74.00 | 65.00 | 69.00 | 69.00 | 10,042,658,303 |
|
Jun 29, 2026
|
70.00 | 76.00 | 68.00 | 71.00 | 71.00 | 10,927,228,115 |
|
Jun 26, 2026
|
64.00 | 74.00 | 63.00 | 69.00 | 69.00 | 17,272,386,500 |
|
Jun 25, 2026
|
62.00 | 65.00 | 59.00 | 62.00 | 62.00 | 10,497,073,607 |
|
Jun 24, 2026
|
74.00 | 79.00 | 69.00 | 71.00 | 71.00 | 21,509,294,084 |
|
Jun 23, 2026
|
63.00 | 76.00 | 62.00 | 76.00 | 76.00 | 14,288,168,042 |
|
Jun 22, 2026
|
66.00 | 67.00 | 60.00 | 62.00 | 62.00 | 8,965,944,007 |
|
Jun 19, 2026
|
60.00 | 68.00 | 58.00 | 63.00 | 63.00 | 10,485,640,000 |
|
Jun 18, 2026
|
69.00 | 69.00 | 63.00 | 64.00 | 64.00 | 7,331,326,000 |
|
Jun 17, 2026
|
73.00 | 74.00 | 68.00 | 68.00 | 68.00 | 5,600,273,000 |
|
Jun 16, 2026
|
72.00 | 75.00 | 70.00 | 71.00 | 71.00 | 6,716,444,000 |
|
Jun 15, 2026
|
75.00 | 76.00 | 72.00 | 74.00 | 74.00 | 6,109,020,000 |
|
Jun 12, 2026
|
79.00 | 84.00 | 74.00 | 84.00 | 84.00 | 10,572,060,000 |
|
Jun 11, 2026
|
100.00 | 103.00 | 92.00 | 93.00 | 93.00 | 8,901,197,000 |
|
Jun 10, 2026
|
88.00 | 98.00 | 87.00 | 93.00 | 93.00 | 8,928,415,000 |
|
Jun 9, 2026
|
96.00 | 100.00 | 83.00 | 85.00 | 85.00 | 10,407,009,106 |
|
Jun 8, 2026
|
103.00 | 106.00 | 95.00 | 103.00 | 103.00 | 11,166,611,665 |
|
Jun 5, 2026
|
85.00 | 91.00 | 83.00 | 88.00 | 88.00 | 8,894,021,000 |
|
Jun 4, 2026
|
80.00 | 81.00 | 76.00 | 79.00 | 79.00 | 7,189,711,000 |
|
Jun 2, 2026
|
75.00 | 82.00 | 74.00 | 76.00 | 76.00 | 11,458,990,000 |
|
Jun 1, 2026
|
85.00 | 85.00 | 75.00 | 76.00 | 76.00 | 7,112,160,000 |
|
May 29, 2026
|
86.00 | 89.00 | 84.00 | 84.00 | 84.00 | 7,980,561,000 |
|
May 28, 2026
|
93.00 | 100.00 | 89.00 | 91.00 | 91.00 | 10,647,240,000 |
|
May 27, 2026
|
86.00 | 91.00 | 84.00 | 91.00 | 91.00 | 9,552,283,000 |
|
May 26, 2026
|
96.00 | 98.00 | 93.00 | 96.00 | 96.00 | 5,120,669,000 |
|
May 22, 2026
|
101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 3,884,524,000 |
|
May 21, 2026
|
115.00 | 116.00 | 102.00 | 103.00 | 103.00 | 8,820,678,000 |
|
May 20, 2026
|
122.00 | 132.00 | 121.00 | 125.00 | 125.00 | 12,910,200,000 |
|
May 19, 2026
|
119.00 | 128.00 | 119.00 | 123.00 | 123.00 | 10,077,880,000 |
|
May 18, 2026
|
120.00 | 129.00 | 112.00 | 116.00 | 116.00 | 16,339,160,000 |
|
May 15, 2026
|
105.00 | 121.00 | 102.00 | 118.00 | 118.00 | 10,772,390,000 |
|
May 14, 2026
|
108.00 | 109.00 | 103.00 | 104.00 | 104.00 | 7,453,149,000 |
|
May 13, 2026
|
120.00 | 124.00 | 107.00 | 108.00 | 108.00 | 11,238,710,000 |
|
May 12, 2026
|
106.00 | 122.00 | 105.00 | 115.00 | 115.00 | 13,391,630,000 |
|
May 11, 2026
|
113.00 | 115.00 | 107.00 | 110.00 | 110.00 | 7,363,416,000 |
|
May 8, 2026
|
128.00 | 130.00 | 122.00 | 123.00 | 123.00 | 4,325,155,000 |
|
May 7, 2026
|
124.00 | 133.00 | 122.00 | 124.00 | 124.00 | 6,609,927,000 |
|
May 6, 2026
|
135.00 | 137.00 | 126.00 | 129.00 | 129.00 | 5,897,373,000 |
|
May 4, 2026
|
160.00 | 163.00 | 152.00 | 152.00 | 152.00 | 3,426,834,000 |
|
Apr 30, 2026
|
163.00 | 170.00 | 161.00 | 169.00 | 169.00 | 3,672,903,000 |
|
Apr 29, 2026
|
170.00 | 171.00 | 165.00 | 166.00 | 166.00 | 2,669,601,000 |
|
Apr 28, 2026
|
168.00 | 170.00 | 163.00 | 169.00 | 169.00 | 3,503,434,000 |
|
Apr 27, 2026
|
174.00 | 175.00 | 166.00 | 169.00 | 169.00 | 3,320,602,000 |
|
Apr 24, 2026
|
176.00 | 182.00 | 174.00 | 177.00 | 177.00 | 2,813,422,000 |
|
Apr 23, 2026
|
176.00 | 187.00 | 171.00 | 177.00 | 177.00 | 5,757,653,000 |
|
Apr 22, 2026
|
182.00 | 186.00 | 180.00 | 181.00 | 181.00 | 2,257,390,000 |
|
Apr 21, 2026
|
187.00 | 187.00 | 181.00 | 181.00 | 181.00 | 2,693,204,000 |
|
Apr 20, 2026
|
192.00 | 195.00 | 188.00 | 191.00 | 191.00 | 2,379,865,000 |
|
Apr 17, 2026
|
192.00 | 196.00 | 191.00 | 193.00 | 193.00 | 2,148,507,000 |
|
Apr 16, 2026
|
196.00 | 199.00 | 191.00 | 191.00 | 191.00 | 2,945,389,000 |
|
Apr 15, 2026
|
195.00 | 202.00 | 192.00 | 199.00 | 199.00 | 3,535,999,000 |
|
Apr 14, 2026
|
211.00 | 213.00 | 204.00 | 210.00 | 210.00 | 2,889,705,000 |
|
Apr 13, 2026
|
231.00 | 231.00 | 222.00 | 224.00 | 224.00 | 2,810,039,000 |
|
Apr 10, 2026
|
219.00 | 220.00 | 213.00 | 219.00 | 219.00 | 3,129,676,000 |
|
Apr 9, 2026
|
221.00 | 228.00 | 219.00 | 226.00 | 226.00 | 2,855,034,000 |
|
Apr 8, 2026
|
219.00 | 227.00 | 211.00 | 217.00 | 217.00 | 5,759,855,000 |
|
Apr 7, 2026
|
251.00 | 264.00 | 246.00 | 257.00 | 257.00 | 5,340,643,000 |
|
Apr 6, 2026
|
267.00 | 268.00 | 256.00 | 263.00 | 263.00 | 4,458,598,000 |
|
Apr 3, 2026
|
273.00 | 279.00 | 266.00 | 271.00 | 271.00 | 4,846,251,000 |
|
Apr 2, 2026
|
255.00 | 297.00 | 253.00 | 289.00 | 289.00 | 8,568,412,000 |
|
Apr 1, 2026
|
284.00 | 291.00 | 257.00 | 261.00 | 261.00 | 5,334,688,000 |
|
Mar 31, 2026
|
315.00 | 323.00 | 300.00 | 321.00 | 321.00 | 5,722,316,000 |
|
Mar 30, 2026
|
309.00 | 310.00 | 293.00 | 295.00 | 295.00 | 4,043,533,000 |
|
Mar 27, 2026
|
293.00 | 302.00 | 276.00 | 278.00 | 278.00 | 5,616,204,000 |
|
Mar 26, 2026
|
262.00 | 278.00 | 262.00 | 276.00 | 276.00 | 3,611,931,000 |
|
Mar 25, 2026
|
253.00 | 260.00 | 245.00 | 257.00 | 257.00 | 3,664,335,000 |
|
Mar 24, 2026
|
255.00 | 284.00 | 254.00 | 264.00 | 264.00 | 5,835,466,000 |
|
Mar 23, 2026
|
269.00 | 285.00 | 267.00 | 283.00 | 283.00 | 4,061,960,000 |
|
Mar 20, 2026
|
244.00 | 250.00 | 242.00 | 249.00 | 249.00 | 2,063,482,000 |
|
Mar 19, 2026
|
249.00 | 251.00 | 239.00 | 249.00 | 249.00 | 3,406,346,000 |
|
Mar 18, 2026
|
251.00 | 252.00 | 233.00 | 233.00 | 233.00 | 3,168,757,000 |
|
Mar 17, 2026
|
257.00 | 266.00 | 256.00 | 265.00 | 265.00 | 2,684,997,000 |
|
Mar 16, 2026
|
282.00 | 288.00 | 274.00 | 275.00 | 275.00 | 3,496,886,000 |
|
Mar 13, 2026
|
294.00 | 296.00 | 279.00 | 284.00 | 284.00 | 4,143,943,000 |
|
Mar 12, 2026
|
277.00 | 280.00 | 269.00 | 274.00 | 274.00 | 3,535,214,000 |
|
Mar 11, 2026
|
264.00 | 276.00 | 256.00 | 271.00 | 271.00 | 4,695,962,000 |
|
Mar 10, 2026
|
275.00 | 292.00 | 271.00 | 277.00 | 277.00 | 5,009,591,000 |
|
Mar 9, 2026
|
319.00 | 334.00 | 310.00 | 314.00 | 314.00 | 6,501,033,000 |
|
Mar 6, 2026
|
294.00 | 302.00 | 276.00 | 279.00 | 279.00 | 8,119,248,000 |
|
Mar 5, 2026
|
264.00 | 290.00 | 258.00 | 279.00 | 279.00 | 10,037,430,000 |
|
Mar 4, 2026
|
298.00 | 348.00 | 286.00 | 346.00 | 346.00 | 10,096,100,000 |
|
Mar 3, 2026
|
249.00 | 277.00 | 245.00 | 277.00 | 277.00 | 5,352,417,000 |
|
Feb 27, 2026
|
244.00 | 248.00 | 231.00 | 238.00 | 238.00 | 4,554,092,000 |
|
Feb 26, 2026
|
255.00 | 256.00 | 234.00 | 235.00 | 235.00 | 4,280,935,000 |
|
Feb 25, 2026
|
264.00 | 268.00 | 252.00 | 258.00 | 258.00 | 2,950,890,000 |
|
Feb 24, 2026
|
283.00 | 290.00 | 268.00 | 268.00 | 268.00 | 2,804,028,000 |
|
Feb 23, 2026
|
276.00 | 289.00 | 272.00 | 283.00 | 283.00 | 2,879,558,000 |
|
Feb 20, 2026
|
299.00 | 301.00 | 286.00 | 286.00 | 286.00 | 2,282,134,000 |
|
Feb 19, 2026
|
303.00 | 309.00 | 299.00 | 300.00 | 300.00 | 2,266,394,000 |
|
Feb 13, 2026
|
322.00 | 325.00 | 310.00 | 320.00 | 320.00 | 3,254,134,000 |
|
Feb 12, 2026
|
334.00 | 338.00 | 320.00 | 320.00 | 320.00 | 2,347,018,000 |
|
Feb 11, 2026
|
352.00 | 358.00 | 340.00 | 345.00 | 345.00 | 1,963,579,000 |
|
Feb 10, 2026
|
344.00 | 352.00 | 340.00 | 350.00 | 350.00 | 2,243,145,000 |
|
Feb 9, 2026
|
347.00 | 355.00 | 345.00 | 351.00 | 351.00 | 1,923,764,000 |
|
Feb 6, 2026
|
400.00 | 415.00 | 379.00 | 383.00 | 383.00 | 4,469,909,000 |
|
Feb 5, 2026
|
364.00 | 380.00 | 356.00 | 375.00 | 375.00 | 3,123,286,000 |
|
Feb 4, 2026
|
362.00 | 365.00 | 344.00 | 345.00 | 345.00 | 2,686,377,000 |
|
Feb 3, 2026
|
389.00 | 391.00 | 354.00 | 354.00 | 354.00 | 3,657,728,000 |
|
Feb 2, 2026
|
392.00 | 422.00 | 382.00 | 420.00 | 420.00 | 4,802,917,000 |
|
Jan 30, 2026
|
385.00 | 386.00 | 362.00 | 377.00 | 377.00 | 3,358,075,000 |
|
Jan 29, 2026
|
376.00 | 404.00 | 373.00 | 379.00 | 379.00 | 3,174,879,000 |
|
Jan 28, 2026
|
392.00 | 397.00 | 384.00 | 387.00 | 387.00 | 2,344,412,000 |
|
Jan 27, 2026
|
435.00 | 443.00 | 401.00 | 402.00 | 402.00 | 1,831,969,000 |
|
Jan 26, 2026
|
423.00 | 433.00 | 417.00 | 432.00 | 432.00 | 1,288,273,000 |
|
Jan 23, 2026
|
425.00 | 435.00 | 417.00 | 423.00 | 423.00 | 1,689,046,000 |
|
Jan 22, 2026
|
421.00 | 433.00 | 415.00 | 430.00 | 430.00 | 2,043,158,000 |
|
Jan 21, 2026
|
461.00 | 462.00 | 437.00 | 438.00 | 438.00 | 2,490,151,000 |
|
Jan 20, 2026
|
441.00 | 457.00 | 436.00 | 447.00 | 447.00 | 1,957,438,000 |
|
Jan 19, 2026
|
456.00 | 456.00 | 436.00 | 439.00 | 439.00 | 1,430,345,000 |
|
Jan 16, 2026
|
457.00 | 463.00 | 448.00 | 452.00 | 452.00 | 1,426,744,000 |
|
Jan 15, 2026
|
482.00 | 484.00 | 462.00 | 462.00 | 462.00 | 1,372,080,000 |
|
Jan 14, 2026
|
487.00 | 489.00 | 478.00 | 478.00 | 478.00 | 1,019,847,000 |
|
Jan 13, 2026
|
488.00 | 496.00 | 483.00 | 484.00 | 484.00 | 1,138,696,000 |
|
Jan 12, 2026
|
491.00 | 509.00 | 487.00 | 496.00 | 496.00 | 1,333,010,000 |
|
Jan 9, 2026
|
516.00 | 524.00 | 499.00 | 502.00 | 502.00 | 1,324,202,000 |
|
Jan 8, 2026
|
518.00 | 519.00 | 490.00 | 512.00 | 512.00 | 1,613,839,000 |
|
Jan 7, 2026
|
505.00 | 525.00 | 492.00 | 510.00 | 510.00 | 1,497,439,000 |
|
Jan 6, 2026
|
540.00 | 552.00 | 517.00 | 517.00 | 517.00 | 1,065,523,000 |
|
Jan 5, 2026
|
557.00 | 558.00 | 535.00 | 535.00 | 535.00 | 1,086,566,000 |
|
Jan 2, 2026
|
614.00 | 614.00 | 578.00 | 579.00 | 579.00 | 835,730,000 |
|
Dec 30, 2025
|
624.00 | 627.00 | 610.00 | 615.00 | 615.00 | 497,572,900 |
|
Dec 29, 2025
|
639.00 | 641.00 | 618.00 | 618.00 | 618.00 | 735,374,800 |
|
Dec 26, 2025
|
658.00 | 661.00 | 647.00 | 653.00 | 653.00 | 589,520,100 |
|
Dec 24, 2025
|
659.00 | 666.00 | 657.00 | 665.00 | 665.00 | 365,079,900 |
|
Dec 23, 2025
|
665.00 | 667.00 | 655.00 | 666.00 | 666.00 | 506,960,200 |
|
Dec 22, 2025
|
674.00 | 679.00 | 668.00 | 670.00 | 670.00 | 507,079,400 |
|
Dec 19, 2025
|
689.00 | 710.00 | 687.00 | 702.00 | 702.00 | 688,980,900 |
|
Dec 18, 2025
|
715.00 | 722.00 | 700.00 | 710.00 | 710.00 | 958,910,000 |
|
Dec 17, 2025
|
714.00 | 724.00 | 693.00 | 693.00 | 693.00 | 831,224,200 |
|
Dec 16, 2025
|
693.00 | 723.00 | 688.00 | 721.00 | 721.00 | 837,563,500 |
|
Dec 15, 2025
|
692.00 | 697.00 | 680.00 | 690.00 | 690.00 | 748,039,900 |
|
Dec 12, 2025
|
675.00 | 679.00 | 659.00 | 660.00 | 660.00 | 651,829,800 |
|
Dec 11, 2025
|
658.00 | 680.00 | 654.00 | 680.00 | 680.00 | 762,853,300 |
|
Dec 10, 2025
|
664.00 | 672.00 | 654.00 | 669.00 | 669.00 | 644,699,300 |
|
Dec 9, 2025
|
666.00 | 674.00 | 660.00 | 669.00 | 669.00 | 489,905,000 |
|
Dec 8, 2025
|
675.00 | 688.00 | 661.00 | 661.00 | 661.00 | 603,053,300 |
|
Dec 5, 2025
|
711.00 | 716.00 | 678.00 | 678.00 | 678.00 | 751,947,300 |
|
Dec 4, 2025
|
709.00 | 724.00 | 706.00 | 706.00 | 706.00 | 596,276,100 |
|
Dec 3, 2025
|
711.00 | 721.00 | 694.00 | 701.00 | 701.00 | 795,941,200 |
|
Dec 2, 2025
|
739.00 | 742.00 | 714.00 | 718.00 | 718.00 | 875,424,900 |
|
Dec 1, 2025
|
729.00 | 762.00 | 724.00 | 748.00 | 748.00 | 857,187,900 |
|
Nov 28, 2025
|
716.00 | 748.00 | 715.00 | 744.00 | 744.00 | 687,780,100 |
|
Nov 27, 2025
|
721.00 | 732.00 | 706.00 | 724.00 | 724.00 | 893,601,800 |
|
Nov 26, 2025
|
761.00 | 774.00 | 734.00 | 734.00 | 734.00 | 868,048,400 |
|
Nov 25, 2025
|
740.00 | 787.00 | 737.00 | 776.00 | 776.00 | 1,012,704,000 |
|
Nov 24, 2025
|
759.00 | 789.00 | 753.00 | 784.00 | 784.00 | 1,158,788,000 |
|
Nov 21, 2025
|
784.00 | 794.00 | 775.00 | 786.00 | 786.00 | 1,093,304,000 |
|
Nov 20, 2025
|
711.00 | 728.00 | 701.00 | 725.00 | 725.00 | 1,206,584,000 |
|
Nov 19, 2025
|
740.00 | 787.00 | 740.00 | 757.00 | 757.00 | 1,615,535,000 |
|
Nov 18, 2025
|
718.00 | 749.00 | 705.00 | 747.00 | 747.00 | 1,118,629,000 |
|
Nov 17, 2025
|
705.00 | 717.00 | 698.00 | 699.00 | 699.00 | 976,556,700 |
|
Nov 14, 2025
|
709.00 | 731.00 | 703.00 | 731.00 | 731.00 | 1,129,977,000 |
|
Nov 13, 2025
|
687.00 | 689.00 | 665.00 | 669.00 | 669.00 | 781,281,800 |
|
Nov 12, 2025
|
695.00 | 702.00 | 674.00 | 678.00 | 678.00 | 994,452,700 |
|
Nov 11, 2025
|
685.00 | 706.00 | 660.00 | 692.00 | 692.00 | 1,630,500,000 |
|
Nov 10, 2025
|
734.00 | 741.00 | 696.00 | 706.00 | 706.00 | 1,229,610,000 |
|
Nov 7, 2025
|
754.00 | 777.00 | 722.00 | 752.00 | 752.00 | 1,787,155,000 |
|
Nov 6, 2025
|
698.00 | 745.00 | 693.00 | 726.00 | 726.00 | 1,482,949,000 |
|
Nov 5, 2025
|
719.00 | 785.00 | 718.00 | 734.00 | 734.00 | 2,129,270,000 |
|
Nov 4, 2025
|
661.00 | 697.00 | 657.00 | 697.00 | 697.00 | 1,065,614,000 |
|
Nov 3, 2025
|
702.00 | 703.00 | 658.00 | 658.00 | 658.00 | 1,092,092,000 |
