KSE - Delayed Quote
KRW
Samsung KODEX S&P500 ETF (379800.KS)
22,670.00
-315.00
(-1.37%)
At close: 3:30:25 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
22,825.00
22,835.00
22,630.00
22,670.00
22,670.00
34,871,392
Nov 2, 2026
22,805.00
23,045.00
22,765.00
22,985.00
22,985.00
42,281,029
Oct 30, 2026
23,065.00
23,085.00
22,890.00
22,945.00
22,945.00
25,991,497
Oct 29, 2026
117
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
23,245.00
23,255.00
23,060.00
23,185.00
23,185.00
27,637,458
Oct 28, 2026
23,130.00
23,405.00
23,115.00
23,325.00
23,208.00
18,685,352
Oct 27, 2026
23,000.00
23,045.00
22,930.00
22,945.00
22,829.91
19,250,373
Oct 26, 2026
22,795.00
22,840.00
22,715.00
22,790.00
22,675.68
24,775,827
Oct 23, 2026
22,945.00
22,950.00
22,815.00
22,915.00
22,800.06
36,850,227
Oct 22, 2026
23,130.00
23,175.00
22,975.00
22,985.00
22,869.71
20,150,657
Oct 21, 2026
23,100.00
23,220.00
23,065.00
23,110.00
22,994.08
19,000,429
Oct 20, 2026
23,135.00
23,135.00
23,000.00
23,060.00
22,944.33
25,048,975
Oct 19, 2026
23,190.00
23,245.00
23,130.00
23,180.00
23,063.73
23,653,416
Oct 16, 2026
23,380.00
23,555.00
23,320.00
23,320.00
23,203.03
29,659,867
Oct 15, 2026
23,290.00
23,500.00
23,275.00
23,350.00
23,232.88
24,633,719
Oct 14, 2026
23,600.00
23,645.00
23,560.00
23,605.00
23,486.60
24,861,547
Oct 13, 2026
23,515.00
23,685.00
23,475.00
23,650.00
23,531.37
39,499,522
Oct 12, 2026
23,680.00
23,690.00
23,550.00
23,585.00
23,466.70
36,491,543
Oct 8, 2026
23,595.00
23,605.00
23,500.00
23,505.00
23,387.10
53,814,528
Oct 7, 2026
23,680.00
23,690.00
23,620.00
23,655.00
23,536.34
23,217,443
Oct 6, 2026
23,590.00
23,635.00
23,545.00
23,605.00
23,486.60
26,960,740
Oct 2, 2026
23,570.00
23,660.00
23,420.00
23,430.00
23,312.47
32,374,097
Oct 1, 2026
23,560.00
23,675.00
23,505.00
23,610.00
23,491.57
29,362,447
Sep 30, 2026
23,450.00
23,575.00
23,440.00
23,470.00
23,352.27
29,918,820
Sep 29, 2026
23,590.00
23,610.00
23,430.00
23,510.00
23,392.07
30,768,466
Sep 28, 2026
23,680.00
23,745.00
23,595.00
23,725.00
23,605.99
28,692,274
Sep 23, 2026
23,700.00
23,810.00
23,600.00
23,810.00
23,690.57
20,844,085
Sep 22, 2026
24,075.00
24,095.00
23,715.00
23,800.00
23,680.62
24,772,237
Sep 21, 2026
23,980.00
24,025.00
23,935.00
23,940.00
23,819.91
16,028,912
Sep 18, 2026
23,760.00
23,925.00
23,750.00
23,885.00
23,765.19
24,431,037
Sep 17, 2026
23,580.00
23,695.00
23,505.00
23,690.00
23,571.17
31,513,765
Sep 16, 2026
23,370.00
23,510.00
23,355.00
23,455.00
23,337.35
34,164,620
Sep 15, 2026
23,170.00
23,310.00
23,125.00
23,295.00
23,178.15
33,583,593
Sep 14, 2026
23,045.00
23,150.00
23,040.00
23,135.00
23,018.95
14,132,153
Sep 11, 2026
23,115.00
23,155.00
23,020.00
23,130.00
23,013.98
15,533,693
Sep 10, 2026
23,130.00
23,165.00
23,035.00
23,115.00
22,999.05
24,913,901
Sep 9, 2026
23,165.00
23,240.00
23,120.00
23,140.00
23,023.93
22,236,943
Sep 8, 2026
23,320.00
23,375.00
23,235.00
23,330.00
23,212.97
21,532,280
Sep 7, 2026
23,440.00
23,455.00
23,210.00
23,320.00
23,203.03
26,313,634
Sep 4, 2026
23,660.00
23,745.00
23,595.00
23,620.00
23,501.52
26,288,267
Sep 3, 2026
23,500.00
23,570.00
23,425.00
23,485.00
23,367.20
19,400,253
Sep 2, 2026
23,660.00
23,660.00
23,465.00
23,500.00
23,382.12
21,998,617
Sep 1, 2026
23,745.00
23,795.00
23,660.00
23,740.00
23,620.92
19,685,111
Aug 31, 2026
23,875.00
23,910.00
23,750.00
23,755.00
23,635.84
16,524,094
Aug 28, 2026
24,005.00
24,045.00
23,875.00
23,890.00
23,770.17
13,443,213
Aug 27, 2026
24,070.00
24,115.00
23,915.00
23,965.00
23,844.79
20,809,339
Aug 26, 2026
23,955.00
24,015.00
23,850.00
23,920.00
23,800.02
22,206,936
Aug 25, 2026
23,805.00
23,955.00
23,770.00
23,955.00
23,834.84
25,334,127
Aug 24, 2026
23,975.00
23,980.00
23,780.00
23,845.00
23,725.39
28,173,205
Aug 21, 2026
23,970.00
23,975.00
23,785.00
23,910.00
23,790.06
27,785,649
Aug 20, 2026
24,175.00
24,290.00
24,090.00
24,250.00
24,128.36
32,822,533
Aug 19, 2026
24,495.00
24,495.00
24,155.00
24,215.00
24,093.54
23,127,666
Aug 18, 2026
24,705.00
24,715.00
24,500.00
24,545.00
24,421.88
20,367,152
Aug 14, 2026
24,890.00
24,975.00
24,820.00
24,910.00
24,785.05
29,650,256
Aug 13, 2026
24,715.00
24,800.00
24,625.00
24,800.00
24,675.60
19,460,885
Aug 12, 2026
24,610.00
24,710.00
24,580.00
24,685.00
24,561.18
18,048,562
Aug 11, 2026
24,800.00
24,800.00
24,675.00
24,740.00
24,615.90
10,923,518
Aug 10, 2026
24,605.00
24,815.00
24,565.00
24,800.00
24,675.60
15,677,092
Aug 7, 2026
24,750.00
24,785.00
24,615.00
24,625.00
24,501.48
22,049,585
Aug 6, 2026
24,770.00
24,810.00
24,615.00
24,790.00
24,665.65
15,659,969
Aug 5, 2026
24,965.00
24,985.00
24,840.00
24,925.00
24,799.97
18,568,774
Aug 4, 2026
24,540.00
24,605.00
24,355.00
24,595.00
24,471.63
15,892,698
Aug 3, 2026
24,310.00
24,320.00
24,200.00
24,265.00
24,143.29
18,679,347
Jul 31, 2026
23,930.00
24,255.00
23,925.00
24,030.00
23,909.46
23,661,628
Jul 30, 2026
132
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
23,875.00
23,985.00
23,730.00
23,730.00
23,610.97
19,952,347
Jul 29, 2026
24,560.00
24,635.00
24,185.00
24,330.00
24,076.62
15,274,046
Jul 28, 2026
24,655.00
24,700.00
24,440.00
24,470.00
24,215.16
13,453,243
Jul 27, 2026
24,690.00
24,885.00
24,650.00
24,880.00
24,620.89
12,964,588
Jul 24, 2026
24,770.00
24,790.00
24,520.00
24,585.00
24,328.96
28,691,191
Jul 23, 2026
25,055.00
25,080.00
24,835.00
24,870.00
24,611.00
35,498,736
Jul 22, 2026
25,150.00
25,200.00
25,095.00
25,115.00
24,853.45
31,380,601
Jul 21, 2026
24,885.00
24,995.00
24,860.00
24,950.00
24,690.16
46,487,463
Jul 20, 2026
25,155.00
25,220.00
24,940.00
24,940.00
24,680.27
32,955,950
Jul 16, 2026
25,475.00
25,525.00
25,400.00
25,400.00
25,135.48
80,421,161
Jul 15, 2026
25,465.00
25,580.00
25,425.00
25,450.00
25,184.96
73,860,976
Jul 14, 2026
25,455.00
25,490.00
25,220.00
25,440.00
25,175.06
35,023,572
Jul 13, 2026
25,625.00
25,770.00
25,600.00
25,680.00
25,412.56
22,992,723
Jul 10, 2026
25,715.00
25,815.00
25,565.00
25,600.00
25,333.39
75,050,724
Jul 9, 2026
25,435.00
25,615.00
25,370.00
25,585.00
25,318.55
33,979,362
Jul 8, 2026
25,795.00
25,805.00
25,435.00
25,435.00
25,170.11
49,107,073
Jul 7, 2026
26,080.00
26,135.00
25,885.00
26,010.00
25,739.13
41,884,609
Jul 6, 2026
26,090.00
26,180.00
25,965.00
26,035.00
25,763.87
37,878,484
Jul 3, 2026
26,290.00
26,290.00
25,970.00
25,970.00
25,699.54
10,164,379
Jul 2, 2026
26,305.00
26,390.00
26,260.00
26,320.00
26,045.90
43,034,670
Jul 1, 2026
26,270.00
26,425.00
26,230.00
26,310.00
26,036.00
30,488,335
Jun 30, 2026
25,945.00
26,120.00
25,935.00
26,115.00
25,843.03
14,139,205
Jun 29, 2026
25,655.00
25,840.00
25,600.00
25,820.00
25,551.10
22,619,217
Jun 26, 2026
25,780.00
25,835.00
25,370.00
25,410.00
25,145.37
20,178,359
Jun 25, 2026
25,840.00
25,945.00
25,810.00
25,885.00
25,615.43
22,080,502
Jun 24, 2026
25,645.00
25,795.00
25,600.00
25,750.00
25,481.83
20,966,058
Jun 23, 2026
26,025.00
26,050.00
25,705.00
25,745.00
25,476.88
11,590,576
Jun 22, 2026
25,820.00
26,050.00
25,815.00
26,050.00
25,778.71
26,026,686
Jun 19, 2026
26,065.00
26,085.00
25,810.00
25,820.00
25,551.10
24,167,310
Jun 18, 2026
25,775.00
25,830.00
25,690.00
25,830.00
25,561.00
38,393,220
Jun 17, 2026
25,745.00
25,830.00
25,690.00
25,770.00
25,501.63
38,304,070
Jun 16, 2026
25,875.00
25,935.00
25,800.00
25,840.00
25,570.90
37,432,650
Jun 15, 2026
25,590.00
25,747.00
25,515.00
25,735.00
25,466.99
33,154,120
Jun 12, 2026
25,440.00
25,510.00
25,400.00
25,420.00
25,155.27
27,939,220
Jun 11, 2026
24,995.00
25,245.00
24,940.00
25,245.00
24,982.09
26,349,380
Jun 10, 2026
25,425.00
25,460.00
25,255.00
25,405.00
25,140.43
37,768,600
Jun 9, 2026
25,625.00
25,640.00
25,365.00
25,410.00
25,145.37
32,952,440
Jun 8, 2026
25,975.00
26,025.00
25,650.00
25,695.00
25,427.40
21,977,253
Jun 5, 2026
26,235.00
26,440.00
25,905.00
26,280.00
26,006.31
13,323,050
Jun 4, 2026
26,030.00
26,080.00
25,905.00
26,065.00
25,793.55
15,123,270
Jun 2, 2026
25,925.00
26,025.00
25,835.00
26,000.00
25,729.23
16,876,670
Jun 1, 2026
25,890.00
26,095.00
25,810.00
25,855.00
25,585.74
16,680,530
May 29, 2026
25,590.00
25,800.00
25,575.00
25,800.00
25,531.31
14,352,030
May 28, 2026
25,560.00
25,685.00
25,515.00
25,515.00
25,249.28
16,537,170
May 27, 2026
25,630.00
25,640.00
25,485.00
25,535.00
25,269.07
16,651,330
May 26, 2026
25,800.00
25,800.00
25,590.00
25,600.00
25,333.39
26,728,310
May 22, 2026
25,365.00
25,645.00
25,365.00
25,615.00
25,348.24
19,890,650
May 21, 2026
25,095.00
25,315.00
25,075.00
25,295.00
25,031.57
18,498,690
May 20, 2026
25,100.00
25,155.00
25,010.00
25,080.00
24,818.81
23,348,760
May 19, 2026
25,005.00
25,185.00
25,005.00
25,175.00
24,912.82
19,897,240
May 18, 2026
25,100.00
25,110.00
24,945.00
24,945.00
24,685.22
16,772,790
May 15, 2026
25,330.00
25,415.00
25,280.00
25,280.00
25,016.73
22,205,650
May 14, 2026
25,100.00
25,190.00
25,080.00
25,160.00
24,897.98
19,410,400
May 13, 2026
24,915.00
25,095.00
24,915.00
25,000.00
24,739.64
17,744,820
May 12, 2026
24,700.00
24,870.00
24,695.00
24,860.00
24,601.10
12,522,580
May 11, 2026
24,450.00
24,660.00
24,440.00
24,600.00
24,343.81
13,326,740
May 8, 2026
24,195.00
24,455.00
24,180.00
24,455.00
24,200.32
15,963,770
May 7, 2026
24,055.00
24,205.00
24,040.00
24,200.00
23,947.97
31,972,830
May 6, 2026
24,120.00
24,125.00
23,900.00
23,945.00
23,695.63
31,714,400
May 4, 2026
24,060.00
24,115.00
23,970.00
23,970.00
23,720.37
23,653,100
Apr 30, 2026
24,060.00
24,085.00
23,805.00
23,870.00
23,621.41
17,462,620
Apr 29, 2026
118
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
23,800.00
23,910.00
23,780.00
23,885.00
23,636.25
9,710,230
Apr 28, 2026
24,050.00
24,070.00
23,965.00
23,985.00
23,618.44
9,007,258
Apr 27, 2026
23,980.00
24,025.00
23,910.00
23,940.00
23,574.13
12,783,480
Apr 24, 2026
23,960.00
24,000.00
23,915.00
23,970.00
23,603.67
14,780,740
Apr 23, 2026
23,910.00
23,930.00
23,805.00
23,900.00
23,534.74
18,376,870
Apr 22, 2026
23,840.00
23,875.00
23,770.00
23,800.00
23,436.27
12,645,960
Apr 21, 2026
23,805.00
23,820.00
23,750.00
23,775.00
23,411.65
15,878,450
Apr 20, 2026
23,735.00
23,765.00
23,650.00
23,760.00
23,396.88
16,139,040
Apr 17, 2026
23,690.00
23,730.00
23,635.00
23,705.00
23,342.72
20,004,750
Apr 16, 2026
23,510.00
23,575.00
23,425.00
23,560.00
23,199.94
22,852,770
Apr 15, 2026
23,275.00
23,340.00
23,275.00
23,315.00
22,958.68
22,972,090
Apr 14, 2026
23,120.00
23,230.00
23,085.00
23,155.00
22,801.13
13,227,780
Apr 13, 2026
22,905.00
22,942.00
22,830.00
22,905.00
22,554.95
17,646,680
Apr 10, 2026
22,825.00
22,980.00
22,815.00
22,945.00
22,594.34
13,658,670
Apr 9, 2026
22,775.00
22,810.00
22,710.00
22,790.00
22,441.71
16,637,500
Apr 8, 2026
22,725.00
22,755.00
22,615.00
22,690.00
22,343.23
17,715,970
Apr 7, 2026
22,595.00
22,605.00
22,455.00
22,490.00
22,146.29
13,263,790
Apr 6, 2026
22,465.00
22,535.00
22,445.00
22,490.00
22,146.29
14,489,710
Apr 3, 2026
22,555.00
22,560.00
22,445.00
22,455.00
22,111.82
15,178,310
Apr 2, 2026
22,540.00
22,570.00
22,360.00
22,365.00
22,023.20
11,291,520
Apr 1, 2026
22,405.00
22,455.00
22,335.00
22,390.00
22,047.82
14,196,020
Mar 31, 2026
21,840.00
22,310.00
21,810.00
22,215.00
21,875.49
14,492,810
Mar 30, 2026
21,770.00
21,945.00
21,675.00
21,945.00
21,609.62
14,173,840
Mar 27, 2026
22,300.00
22,325.00
22,175.00
22,320.00
21,978.89
8,384,852
Mar 26, 2026
22,465.00
22,540.00
22,430.00
22,460.00
22,116.75
12,540,920
Mar 25, 2026
22,345.00
22,480.00
22,330.00
22,425.00
22,082.29
10,320,480
Mar 24, 2026
22,315.00
22,345.00
22,195.00
22,270.00
21,929.65
13,983,220
Mar 23, 2026
22,170.00
22,265.00
22,125.00
22,260.00
21,919.80
16,564,980
Mar 20, 2026
22,400.00
22,525.00
22,340.00
22,505.00
22,161.06
16,596,830
Mar 19, 2026
22,585.00
22,585.00
22,490.00
22,530.00
22,185.68
24,288,510
Mar 18, 2026
22,655.00
22,760.00
22,635.00
22,720.00
22,372.78
15,527,440
Mar 17, 2026
22,665.00
22,665.00
22,570.00
22,590.00
22,244.76
24,655,650
Mar 16, 2026
22,605.00
22,665.00
22,535.00
22,650.00
22,303.85
8,683,036
Mar 13, 2026
22,560.00
22,650.00
22,505.00
22,625.00
22,279.23
5,978,292
Mar 12, 2026
22,580.00
22,625.00
22,495.00
22,575.00
22,229.99
8,520,983
Mar 11, 2026
22,685.00
22,760.00
22,560.00
22,610.00
22,264.46
10,839,900
Mar 10, 2026
22,570.00
22,710.00
22,535.00
22,620.00
22,274.30
10,448,850
Mar 9, 2026
22,450.00
22,495.00
22,320.00
22,495.00
22,151.21
9,114,345
Mar 6, 2026
22,915.00
22,955.00
22,795.00
22,885.00
22,535.25
15,599,340
Mar 5, 2026
22,830.00
22,855.00
22,680.00
22,785.00
22,436.78
9,357,387
Mar 4, 2026
22,760.00
22,855.00
22,655.00
22,675.00
22,328.46
16,783,670
Mar 3, 2026
22,725.00
22,790.00
22,625.00
22,640.00
22,294.00
15,406,840
Feb 27, 2026
22,345.00
22,460.00
22,320.00
22,445.00
22,101.98
17,844,470
Feb 26, 2026
22,415.00
22,495.00
22,310.00
22,415.00
22,072.44
14,463,030
Feb 25, 2026
22,510.00
22,545.00
22,320.00
22,335.00
21,993.66
12,176,820
Feb 24, 2026
22,400.00
22,495.00
22,395.00
22,405.00
22,062.59
7,590,160
Feb 23, 2026
22,535.00
22,535.00
22,390.00
22,400.00
22,057.66
8,923,698
Feb 20, 2026
22,575.00
22,600.00
22,550.00
22,575.00
22,229.99
10,936,500
Feb 19, 2026
22,665.00
22,670.00
22,575.00
22,575.00
22,229.99
13,067,510
Feb 13, 2026
22,345.00
22,405.00
22,300.00
22,325.00
21,983.81
15,160,530
Feb 12, 2026
22,780.00
22,820.00
22,680.00
22,720.00
22,372.78
11,616,810
Feb 11, 2026
22,985.00
22,985.00
22,855.00
22,855.00
22,505.71
7,672,668
Feb 10, 2026
22,990.00
23,030.00
22,900.00
23,005.00
22,653.42
9,341,861
Feb 9, 2026
23,075.00
23,090.00
22,945.00
22,945.00
22,594.34
10,348,820
Feb 6, 2026
22,515.00
22,620.00
22,460.00
22,605.00
22,259.53
18,485,460
Feb 5, 2026
22,810.00
22,900.00
22,765.00
22,890.00
22,540.18
11,392,320
Feb 4, 2026
22,730.00
22,785.00
22,710.00
22,760.00
22,412.16
12,986,580
Feb 3, 2026
23,000.00
23,000.00
22,900.00
22,910.00
22,559.87
15,407,100
Feb 2, 2026
22,725.00
22,845.00
22,620.00
22,705.00
22,358.00
11,484,500
Jan 30, 2026
22,565.00
22,640.00
22,525.00
22,550.00
22,205.38
14,203,710
Jan 29, 2026
119
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
22,565.00
22,590.00
22,465.00
22,580.00
22,234.91
13,740,070
Jan 28, 2026
22,785.00
22,830.00
22,620.00
22,695.00
22,230.97
12,862,040
Jan 27, 2026
22,930.00
22,995.00
22,900.00
22,925.00
22,456.27
8,901,325
Jan 26, 2026
22,695.00
22,755.00
22,600.00
22,680.00
22,216.29
17,434,730
Jan 23, 2026
23,055.00
23,160.00
23,030.00
23,130.00
22,657.08
20,050,760
Jan 22, 2026
23,040.00
23,110.00
22,985.00
23,030.00
22,559.13
21,845,740
Jan 21, 2026
22,940.00
22,965.00
22,790.00
22,850.00
22,382.81
29,034,520
Jan 20, 2026
23,080.00
23,160.00
23,045.00
23,070.00
22,598.31
25,593,010
Jan 19, 2026
23,380.00
23,380.00
23,080.00
23,110.00
22,637.49
6,606,875
Jan 16, 2026
23,260.00
23,390.00
23,260.00
23,380.00
22,901.97
17,743,820
Jan 15, 2026
23,100.00
23,240.00
23,080.00
23,220.00
22,745.24
17,564,020
Jan 14, 2026
23,400.00
23,445.00
23,360.00
23,370.00
22,892.17
13,869,270
Jan 13, 2026
23,285.00
23,405.00
23,285.00
23,390.00
22,911.77
10,214,920
Jan 12, 2026
23,120.00
23,180.00
23,015.00
23,155.00
22,681.57
7,866,207
Jan 9, 2026
22,895.00
22,995.00
22,890.00
22,975.00
22,505.25
7,646,974
Jan 8, 2026
22,855.00
22,870.00
22,760.00
22,770.00
22,304.44
11,994,830
Jan 7, 2026
22,905.00
22,940.00
22,865.00
22,865.00
22,397.50
8,729,755
Jan 6, 2026
22,710.00
22,790.00
22,700.00
22,755.00
22,289.75
7,730,193
Jan 5, 2026
22,605.00
22,675.00
22,575.00
22,575.00
22,113.43
5,885,197
Jan 2, 2026
22,515.00
22,615.00
22,475.00
22,605.00
22,142.82
5,926,252
Dec 30, 2025
22,490.00
22,635.00
22,460.00
22,630.00
22,167.30
3,343,757
Dec 29, 2025
22,730.00
22,740.00
22,560.00
22,560.00
22,098.74
4,221,017
Dec 26, 2025
22,875.00
22,965.00
22,562.00
22,730.00
22,265.26
5,603,339
Dec 24, 2025
23,270.00
23,290.00
22,790.00
22,795.00
22,328.93
5,329,751
Dec 23, 2025
23,170.00
23,240.00
23,150.00
23,200.00
22,725.65
3,538,846
Dec 22, 2025
23,015.00
23,100.00
23,005.00
23,075.00
22,603.21
4,696,032
Dec 19, 2025
22,775.00
22,835.00
22,715.00
22,770.00
22,304.44
4,083,397
Dec 18, 2025
22,625.00
22,685.00
22,575.00
22,640.00
22,177.10
5,803,076
Dec 17, 2025
22,765.00
22,915.00
22,755.00
22,915.00
22,446.48
5,915,496
Dec 16, 2025
22,795.00
22,800.00
22,685.00
22,790.00
22,324.04
4,250,584
Dec 15, 2025
22,960.00
23,015.00
22,905.00
22,915.00
22,446.48
4,922,676
Dec 12, 2025
23,115.00
23,160.00
23,075.00
23,160.00
22,686.47
3,794,235
Dec 11, 2025
22,925.00
22,945.00
22,825.00
22,885.00
22,417.09
3,806,280
Dec 10, 2025
22,885.00
22,925.00
22,845.00
22,905.00
22,436.68
4,848,313
Dec 9, 2025
22,935.00
22,965.00
22,910.00
22,945.00
22,475.87
7,423,396
Dec 8, 2025
23,020.00
23,030.00
22,945.00
22,980.00
22,510.15
5,077,930
Dec 5, 2025
23,000.00
23,040.00
22,955.00
22,965.00
22,495.45
4,284,733
Dec 4, 2025
22,855.00
22,985.00
22,835.00
22,975.00
22,505.25
4,167,614
Dec 3, 2025
22,810.00
22,905.00
22,785.00
22,855.00
22,387.71
3,008,310
Dec 2, 2025
22,785.00
22,845.00
22,725.00
22,730.00
22,265.26
3,497,908
Dec 1, 2025
22,850.00
22,865.00
22,715.00
22,750.00
22,284.85
3,137,276
Nov 28, 2025
22,700.00
22,885.00
22,670.00
22,885.00
22,417.09
2,148,497
Nov 27, 2025
22,760.00
22,785.00
22,650.00
22,700.00
22,235.88
2,316,051
Nov 26, 2025
22,520.00
22,640.00
22,445.00
22,620.00
22,157.51
3,987,907
Nov 25, 2025
22,490.00
22,515.00
22,410.00
22,435.00
21,976.29
3,230,481
Nov 24, 2025
22,215.00
22,300.00
22,130.00
22,290.00
21,834.26
2,134,836
Nov 21, 2025
21,925.00
22,015.00
21,895.00
21,990.00
21,540.39
3,553,375
Nov 20, 2025
22,410.00
22,505.00
22,370.00
22,445.00
21,986.09
3,767,210
Nov 19, 2025
22,005.00
22,115.00
21,955.00
22,030.00
21,579.57
2,903,785
Nov 18, 2025
22,210.00
22,310.00
22,075.00
22,115.00
21,662.83
2,971,327
Nov 17, 2025
22,280.00
22,455.00
22,270.00
22,420.00
21,961.60
3,212,152
Nov 14, 2025
22,565.00
22,605.00
22,220.00
22,325.00
21,868.54
4,695,429
Nov 13, 2025
22,865.00
23,000.00
22,840.00
22,935.00
22,466.07
4,331,372
Nov 12, 2025
22,740.00
22,910.00
22,725.00
22,875.00
22,407.30
2,122,499
Nov 11, 2025
22,625.00
22,785.00
22,615.00
22,710.00
22,245.67
2,233,973
Nov 10, 2025
22,370.00
22,440.00
22,305.00
22,355.00
21,897.93
3,608,597
Nov 7, 2025
22,170.00
22,320.00
22,155.00
22,310.00
21,853.85
4,129,273
Nov 6, 2025
22,310.00
22,355.00
22,250.00
22,335.00
21,878.34
3,449,258
Nov 5, 2025
22,190.00
22,290.00
22,110.00
22,290.00
21,834.26
5,508,423
Nov 4, 2025
22,245.00
22,360.00
22,200.00
22,200.00
21,746.10
3,331,886
Nov 3, 2025
22,260.00
22,340.00
22,205.00
22,225.00
21,770.59
3,435,239
