KSE - Delayed Quote
KRW
Korea Investment Trust Management Co, Ltd - KIM KINDEX KRX Physical Gold ETF (411060.KS)
23,560.00
+30.00
(+0.13%)
At close: 3:30:18 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
23,750.00
23,880.00
23,545.00
23,560.00
23,560.00
417,209
Nov 2, 2026
23,280.00
23,585.00
23,170.00
23,530.00
23,530.00
545,983
Oct 30, 2026
23,985.00
24,075.00
23,835.00
23,840.00
23,840.00
394,929
Oct 29, 2026
24,200.00
24,380.00
24,055.00
24,080.00
24,080.00
319,853
Oct 28, 2026
24,090.00
24,295.00
23,765.00
24,150.00
24,150.00
449,340
Oct 27, 2026
23,760.00
23,845.00
23,725.00
23,765.00
23,765.00
409,082
Oct 26, 2026
23,800.00
23,800.00
23,515.00
23,765.00
23,765.00
478,151
Oct 23, 2026
23,920.00
23,920.00
23,600.00
23,810.00
23,810.00
759,295
Oct 22, 2026
24,390.00
24,490.00
24,100.00
24,220.00
24,220.00
418,892
Oct 21, 2026
24,470.00
24,525.00
24,305.00
24,345.00
24,345.00
1,223,851
Oct 20, 2026
24,670.00
24,695.00
24,455.00
24,520.00
24,520.00
722,494
Oct 19, 2026
25,050.00
25,100.00
24,860.00
24,930.00
24,930.00
851,559
Oct 16, 2026
24,990.00
25,195.00
24,940.00
25,000.00
25,000.00
702,190
Oct 15, 2026
24,645.00
25,135.00
24,500.00
24,910.00
24,910.00
1,375,308
Oct 14, 2026
25,070.00
25,075.00
24,850.00
24,975.00
24,975.00
1,470,353
Oct 13, 2026
25,095.00
25,300.00
24,900.00
25,275.00
25,275.00
1,164,857
Oct 12, 2026
25,180.00
25,490.00
25,070.00
25,120.00
25,120.00
867,997
Oct 8, 2026
24,790.00
24,900.00
24,660.00
24,770.00
24,770.00
669,286
Oct 7, 2026
25,100.00
25,170.00
24,850.00
24,880.00
24,880.00
980,174
Oct 6, 2026
25,455.00
25,500.00
24,890.00
24,970.00
24,970.00
1,319,852
Oct 2, 2026
25,660.00
25,750.00
25,425.00
25,515.00
25,515.00
536,886
Oct 1, 2026
25,545.00
25,685.00
25,345.00
25,655.00
25,655.00
598,777
Sep 30, 2026
25,580.00
25,620.00
25,455.00
25,570.00
25,570.00
503,402
Sep 29, 2026
25,530.00
25,530.00
24,800.00
25,340.00
25,340.00
1,343,688
Sep 28, 2026
26,275.00
26,275.00
25,700.00
25,775.00
25,775.00
1,213,800
Sep 23, 2026
26,600.00
26,680.00
26,435.00
26,550.00
26,550.00
450,706
Sep 22, 2026
27,050.00
27,200.00
26,405.00
26,445.00
26,445.00
776,307
Sep 21, 2026
27,210.00
27,360.00
27,050.00
27,050.00
27,050.00
553,729
Sep 18, 2026
26,955.00
27,305.00
26,890.00
27,305.00
27,305.00
521,844
Sep 17, 2026
26,570.00
26,835.00
26,405.00
26,825.00
26,825.00
476,090
Sep 16, 2026
26,290.00
26,710.00
26,260.00
26,620.00
26,620.00
583,311
Sep 15, 2026
26,235.00
26,330.00
26,005.00
26,255.00
26,255.00
461,180
Sep 14, 2026
26,270.00
26,410.00
26,130.00
26,270.00
26,270.00
505,284
Sep 11, 2026
25,900.00
26,510.00
25,900.00
26,490.00
26,490.00
779,718
Sep 10, 2026
26,590.00
26,830.00
26,515.00
26,800.00
26,800.00
1,015,931
Sep 9, 2026
26,415.00
27,500.00
26,260.00
26,590.00
26,590.00
886,011
Sep 8, 2026
26,800.00
26,890.00
26,640.00
26,700.00
26,700.00
786,241
Sep 7, 2026
27,000.00
27,040.00
26,530.00
26,665.00
26,665.00
920,617
Sep 4, 2026
27,370.00
27,480.00
27,165.00
27,280.00
27,280.00
692,839
Sep 3, 2026
26,935.00
27,265.00
26,885.00
27,155.00
27,155.00
994,305
Sep 2, 2026
26,790.00
26,875.00
26,495.00
26,635.00
26,635.00
967,301
Sep 1, 2026
27,500.00
27,585.00
27,355.00
27,435.00
27,435.00
783,429
Aug 31, 2026
27,755.00
27,770.00
27,250.00
27,425.00
27,425.00
1,197,687
Aug 28, 2026
28,700.00
28,700.00
28,355.00
28,390.00
28,390.00
809,542
Aug 27, 2026
28,995.00
29,010.00
28,595.00
28,730.00
28,730.00
1,057,211
Aug 26, 2026
29,100.00
29,250.00
28,950.00
29,050.00
29,050.00
1,167,722
Aug 25, 2026
29,315.00
29,390.00
28,910.00
29,125.00
29,125.00
2,703,547
Aug 24, 2026
28,800.00
29,065.00
28,700.00
29,065.00
29,065.00
2,169,483
Aug 21, 2026
28,300.00
28,450.00
28,125.00
28,450.00
28,450.00
995,727
Aug 20, 2026
28,145.00
28,225.00
28,050.00
28,150.00
28,150.00
1,075,579
Aug 19, 2026
27,500.00
27,580.00
27,200.00
27,300.00
27,300.00
737,990
Aug 18, 2026
28,125.00
28,180.00
27,825.00
27,900.00
27,900.00
1,026,840
Aug 14, 2026
27,860.00
27,860.00
27,460.00
27,625.00
27,625.00
903,479
Aug 13, 2026
28,120.00
28,280.00
27,890.00
28,035.00
28,035.00
1,140,668
Aug 12, 2026
27,935.00
28,170.00
27,750.00
28,025.00
28,025.00
1,073,203
Aug 11, 2026
28,075.00
28,225.00
27,845.00
27,935.00
27,935.00
1,879,646
Aug 10, 2026
27,545.00
27,800.00
27,415.00
27,800.00
27,800.00
1,164,002
Aug 7, 2026
27,180.00
27,340.00
26,905.00
27,330.00
27,330.00
748,002
Aug 6, 2026
27,305.00
27,310.00
27,015.00
27,170.00
27,170.00
1,378,325
Aug 5, 2026
26,110.00
26,625.00
25,900.00
26,600.00
26,600.00
786,515
Aug 4, 2026
25,845.00
26,030.00
25,730.00
26,005.00
26,005.00
513,852
Aug 3, 2026
26,080.00
26,130.00
25,720.00
25,775.00
25,775.00
553,151
Jul 31, 2026
26,000.00
26,150.00
25,915.00
26,080.00
26,080.00
457,607
Jul 30, 2026
25,915.00
26,235.00
25,700.00
25,730.00
25,730.00
556,272
Jul 29, 2026
26,250.00
26,250.00
25,675.00
25,865.00
25,865.00
973,057
Jul 28, 2026
26,670.00
26,670.00
26,170.00
26,285.00
26,285.00
618,379
Jul 27, 2026
26,580.00
26,900.00
26,520.00
26,830.00
26,830.00
448,669
Jul 24, 2026
26,750.00
26,750.00
26,220.00
26,325.00
26,325.00
497,584
Jul 23, 2026
27,125.00
27,300.00
26,820.00
26,895.00
26,895.00
495,305
Jul 22, 2026
26,850.00
27,335.00
26,780.00
27,115.00
27,115.00
583,152
Jul 21, 2026
26,300.00
26,635.00
26,200.00
26,635.00
26,635.00
549,191
Jul 20, 2026
26,360.00
26,450.00
26,240.00
26,290.00
26,290.00
781,721
Jul 16, 2026
26,710.00
26,790.00
26,450.00
26,450.00
26,450.00
659,644
Jul 15, 2026
26,850.00
27,030.00
26,540.00
26,555.00
26,555.00
679,663
Jul 14, 2026
26,500.00
26,785.00
26,175.00
26,765.00
26,765.00
890,611
Jul 13, 2026
27,590.00
27,590.00
26,770.00
26,855.00
26,855.00
907,192
Jul 10, 2026
27,740.00
27,830.00
27,510.00
27,695.00
27,695.00
587,559
Jul 9, 2026
27,415.00
27,415.00
27,030.00
27,400.00
27,400.00
582,931
Jul 8, 2026
27,700.00
27,885.00
27,440.00
27,460.00
27,460.00
876,651
Jul 7, 2026
28,395.00
28,480.00
27,500.00
27,960.00
27,960.00
812,414
Jul 6, 2026
28,570.00
28,730.00
28,320.00
28,390.00
28,390.00
734,102
Jul 3, 2026
28,280.00
28,760.00
28,175.00
28,435.00
28,435.00
1,463,080
Jul 2, 2026
27,650.00
28,040.00
27,435.00
27,990.00
27,990.00
1,182,714
Jul 1, 2026
27,405.00
27,750.00
27,295.00
27,330.00
27,330.00
805,209
Jun 30, 2026
27,350.00
27,500.00
26,900.00
27,405.00
27,405.00
904,815
Jun 29, 2026
27,300.00
27,670.00
27,300.00
27,575.00
27,575.00
912,052
Jun 26, 2026
27,260.00
27,420.00
27,000.00
27,120.00
27,120.00
1,551,351
Jun 25, 2026
27,215.00
27,355.00
26,970.00
27,110.00
27,110.00
1,862,425
Jun 24, 2026
27,575.00
27,840.00
27,455.00
27,760.00
27,760.00
1,105,738
Jun 23, 2026
28,495.00
28,495.00
27,650.00
27,715.00
27,715.00
1,294,407
Jun 22, 2026
28,030.00
28,600.00
27,700.00
28,515.00
28,515.00
1,708,447
Jun 19, 2026
28,345.00
28,685.00
28,000.00
28,110.00
28,110.00
2,477,285
Jun 18, 2026
28,975.00
29,150.00
28,775.00
29,005.00
29,005.00
1,296,546
Jun 17, 2026
28,990.00
29,345.00
28,990.00
29,145.00
29,145.00
924,991
Jun 16, 2026
29,100.00
29,220.00
28,950.00
28,985.00
28,985.00
1,049,566
Jun 15, 2026
28,690.00
29,230.00
28,585.00
29,030.00
29,030.00
1,343,866
Jun 12, 2026
28,200.00
28,485.00
28,045.00
28,210.00
28,210.00
1,171,572
Jun 11, 2026
27,475.00
27,935.00
27,040.00
27,650.00
27,650.00
1,482,485
Jun 10, 2026
28,685.00
28,690.00
28,060.00
28,310.00
28,310.00
1,543,208
Jun 9, 2026
29,020.00
29,300.00
28,800.00
29,220.00
29,220.00
1,564,422
Jun 8, 2026
29,400.00
29,670.00
28,995.00
29,020.00
29,020.00
2,361,917
Jun 5, 2026
30,115.00
30,470.00
30,020.00
30,165.00
30,165.00
1,726,670
Jun 4, 2026
30,000.00
30,160.00
29,740.00
30,115.00
30,115.00
979,723
Jun 2, 2026
29,795.00
30,175.00
29,500.00
30,175.00
30,175.00
2,206,443
Jun 1, 2026
30,050.00
30,200.00
29,790.00
29,825.00
29,825.00
2,102,148
May 29, 2026
29,590.00
30,010.00
29,590.00
30,005.00
30,005.00
2,123,678
May 28, 2026
29,500.00
29,590.00
28,845.00
29,300.00
29,300.00
3,559,707
May 27, 2026
30,100.00
30,105.00
29,670.00
29,675.00
29,675.00
2,300,331
May 26, 2026
30,450.00
30,600.00
30,100.00
30,160.00
30,160.00
1,881,627
May 22, 2026
30,170.00
30,360.00
30,080.00
30,325.00
30,325.00
1,268,562
May 21, 2026
30,140.00
30,370.00
30,105.00
30,170.00
30,170.00
1,315,084
May 20, 2026
30,050.00
30,215.00
29,750.00
29,885.00
29,885.00
1,697,278
May 19, 2026
30,395.00
30,520.00
30,185.00
30,300.00
30,300.00
1,463,901
May 18, 2026
30,195.00
30,450.00
29,900.00
30,295.00
30,295.00
1,660,043
May 15, 2026
30,810.00
30,885.00
30,385.00
30,495.00
30,495.00
2,213,349
May 14, 2026
31,220.00
31,225.00
30,975.00
31,040.00
31,040.00
1,768,839
May 13, 2026
31,150.00
31,395.00
31,125.00
31,220.00
31,220.00
2,049,762
May 12, 2026
31,100.00
31,395.00
31,010.00
31,035.00
31,035.00
3,021,763
May 11, 2026
30,845.00
30,845.00
30,530.00
30,615.00
30,615.00
2,609,937
May 8, 2026
30,800.00
31,150.00
30,750.00
31,150.00
31,150.00
1,645,800
May 7, 2026
30,150.00
30,845.00
30,140.00
30,845.00
30,845.00
3,214,826
May 6, 2026
30,255.00
30,255.00
29,930.00
30,110.00
30,110.00
2,830,325
May 4, 2026
30,360.00
30,455.00
30,230.00
30,255.00
30,255.00
1,849,690
Apr 30, 2026
30,205.00
30,365.00
30,000.00
30,340.00
30,340.00
1,794,360
Apr 29, 2026
30,285.00
30,295.00
30,120.00
30,205.00
30,205.00
1,668,722
Apr 28, 2026
30,900.00
30,905.00
30,460.00
30,490.00
30,490.00
2,104,812
Apr 27, 2026
31,000.00
31,025.00
30,810.00
30,900.00
30,900.00
1,928,560
Apr 24, 2026
31,235.00
31,235.00
30,955.00
31,070.00
31,070.00
1,631,960
Apr 23, 2026
31,360.00
31,395.00
31,150.00
31,255.00
31,255.00
1,742,970
Apr 22, 2026
31,540.00
31,560.00
31,360.00
31,540.00
31,540.00
1,378,620
Apr 21, 2026
31,840.00
31,850.00
31,520.00
31,550.00
31,550.00
1,279,962
Apr 20, 2026
31,675.00
31,850.00
31,245.00
31,715.00
31,715.00
1,372,464
Apr 17, 2026
31,935.00
31,940.00
31,655.00
31,850.00
31,850.00
1,079,951
Apr 16, 2026
31,920.00
32,060.00
31,400.00
31,935.00
31,935.00
1,507,968
Apr 15, 2026
31,910.00
32,180.00
31,865.00
31,920.00
31,920.00
1,553,076
Apr 14, 2026
31,680.00
31,775.00
31,610.00
31,665.00
31,665.00
1,292,794
Apr 13, 2026
31,290.00
31,645.00
31,200.00
31,605.00
31,605.00
932,537
Apr 10, 2026
31,510.00
31,735.00
31,475.00
31,705.00
31,705.00
1,083,863
Apr 9, 2026
31,655.00
31,675.00
31,350.00
31,450.00
31,450.00
1,109,972
Apr 8, 2026
32,040.00
32,150.00
31,770.00
31,955.00
31,955.00
1,791,516
Apr 7, 2026
31,575.00
31,650.00
31,275.00
31,340.00
31,340.00
1,281,746
Apr 6, 2026
31,440.00
31,690.00
31,080.00
31,570.00
31,570.00
1,121,652
Apr 3, 2026
31,450.00
31,890.00
31,450.00
31,715.00
31,715.00
1,032,690
Apr 2, 2026
32,310.00
32,590.00
30,900.00
31,115.00
31,115.00
2,702,552
Apr 1, 2026
31,975.00
32,060.00
31,732.00
31,835.00
31,835.00
2,232,957
Mar 31, 2026
30,930.00
31,770.00
30,800.00
31,540.00
31,540.00
2,687,685
Mar 30, 2026
30,320.00
30,965.00
30,010.00
30,965.00
30,965.00
1,983,167
Mar 27, 2026
29,920.00
30,380.00
29,660.00
30,325.00
30,325.00
1,685,944
Mar 26, 2026
30,705.00
30,832.00
29,955.00
30,100.00
30,100.00
1,604,853
Mar 25, 2026
30,535.00
31,000.00
30,530.00
30,815.00
30,815.00
2,609,618
Mar 24, 2026
29,970.00
29,995.00
29,120.00
29,520.00
29,520.00
2,969,114
Mar 23, 2026
30,585.00
30,590.00
29,185.00
29,265.00
29,265.00
5,418,295
Mar 20, 2026
31,520.00
31,975.00
30,890.00
31,670.00
31,670.00
3,726,302
Mar 19, 2026
32,340.00
32,390.00
32,050.00
32,210.00
32,210.00
2,513,067
Mar 18, 2026
33,275.00
33,275.00
32,820.00
32,890.00
32,890.00
2,381,612
Mar 17, 2026
33,440.00
33,440.00
33,235.00
33,295.00
33,295.00
1,597,202
Mar 16, 2026
33,490.00
33,580.00
33,325.00
33,500.00
33,500.00
1,634,908
Mar 13, 2026
33,770.00
34,030.00
33,745.00
33,950.00
33,950.00
1,212,139
Mar 12, 2026
33,865.00
34,090.00
33,785.00
33,945.00
33,945.00
1,187,234
Mar 11, 2026
33,930.00
34,120.00
33,930.00
34,020.00
34,020.00
1,749,130
Mar 10, 2026
33,860.00
33,990.00
33,515.00
33,930.00
33,930.00
2,084,587
Mar 9, 2026
33,790.00
33,950.00
33,380.00
33,865.00
33,865.00
3,103,465
Mar 6, 2026
33,795.00
34,105.00
33,500.00
33,830.00
33,830.00
2,365,523
Mar 5, 2026
33,615.00
34,190.00
33,495.00
33,930.00
33,930.00
3,976,876
Mar 4, 2026
34,010.00
34,500.00
33,420.00
33,965.00
33,965.00
5,819,202
Mar 3, 2026
34,740.00
35,442.00
34,740.00
34,970.00
34,970.00
7,137,118
Feb 27, 2026
33,290.00
33,570.00
33,285.00
33,530.00
33,530.00
2,910,224
Feb 26, 2026
33,330.00
33,430.00
33,100.00
33,290.00
33,290.00
3,288,483
Feb 25, 2026
33,675.00
33,750.00
33,420.00
33,480.00
33,480.00
3,513,967
Feb 24, 2026
34,180.00
34,255.00
33,610.00
33,780.00
33,780.00
3,896,163
Feb 23, 2026
33,750.00
33,805.00
33,420.00
33,575.00
33,575.00
4,155,739
Feb 20, 2026
32,645.00
32,910.00
32,635.00
32,865.00
32,865.00
3,015,160
Feb 19, 2026
32,430.00
32,665.00
32,395.00
32,635.00
32,635.00
3,249,435
Feb 13, 2026
32,020.00
32,630.00
31,790.00
32,420.00
32,420.00
3,424,416
Feb 12, 2026
33,260.00
33,280.00
32,975.00
33,050.00
33,050.00
2,616,979
Feb 11, 2026
33,310.00
33,320.00
33,070.00
33,215.00
33,215.00
2,358,112
Feb 10, 2026
33,470.00
33,650.00
33,115.00
33,260.00
33,260.00
3,048,561
Feb 9, 2026
33,700.00
33,915.00
33,065.00
33,360.00
33,360.00
4,401,508
Feb 6, 2026
31,470.00
32,685.00
30,850.00
32,530.00
32,530.00
6,745,724
Feb 5, 2026
34,320.00
34,550.00
32,250.00
33,020.00
33,020.00
7,964,540
Feb 4, 2026
34,345.00
35,025.00
34,060.00
34,155.00
34,155.00
6,988,750
Feb 3, 2026
32,050.00
33,230.00
32,040.00
33,210.00
33,210.00
9,357,729
Feb 2, 2026
30,965.00
33,270.00
30,900.00
30,900.00
30,900.00
16,601,400
Jan 30, 2026
37,860.00
37,860.00
34,500.00
35,440.00
35,440.00
14,715,980
Jan 29, 2026
37,220.00
37,890.00
36,255.00
37,890.00
37,890.00
8,399,340
Jan 28, 2026
34,690.00
35,610.00
34,600.00
35,315.00
35,315.00
7,291,976
Jan 27, 2026
33,390.00
34,210.00
33,380.00
34,205.00
34,205.00
5,242,296
Jan 26, 2026
33,235.00
33,520.00
33,115.00
33,380.00
33,380.00
5,533,892
Jan 23, 2026
32,780.00
33,000.00
32,665.00
32,875.00
32,875.00
4,357,895
Jan 22, 2026
31,880.00
32,220.00
31,555.00
32,175.00
32,175.00
4,333,558
Jan 21, 2026
32,035.00
32,427.00
31,990.00
32,380.00
32,380.00
5,927,189
Jan 20, 2026
31,110.00
31,555.00
31,100.00
31,555.00
31,555.00
2,774,564
Jan 19, 2026
31,025.00
31,325.00
31,015.00
31,040.00
31,040.00
3,104,234
Jan 16, 2026
30,660.00
30,700.00
30,595.00
30,695.00
30,695.00
2,220,213
Jan 15, 2026
30,795.00
30,795.00
30,475.00
30,645.00
30,645.00
3,458,911
Jan 14, 2026
30,610.00
30,955.00
30,610.00
30,955.00
30,955.00
3,143,337
Jan 13, 2026
30,460.00
30,615.00
30,430.00
30,510.00
30,510.00
3,277,262
Jan 12, 2026
29,885.00
30,400.00
29,810.00
30,340.00
30,340.00
3,719,835
Jan 9, 2026
29,320.00
29,475.00
29,320.00
29,425.00
29,425.00
2,475,108
Jan 8, 2026
29,315.00
29,480.00
29,035.00
29,040.00
29,040.00
2,366,713
Jan 7, 2026
29,820.00
29,840.00
29,250.00
29,315.00
29,315.00
3,762,270
Jan 6, 2026
29,850.00
29,970.00
29,515.00
29,605.00
29,605.00
3,181,313
Jan 5, 2026
29,310.00
29,690.00
29,310.00
29,625.00
29,625.00
3,151,987
Jan 2, 2026
29,010.00
29,425.00
28,575.00
29,290.00
29,290.00
3,523,047
Dec 30, 2025
28,470.00
29,060.00
28,255.00
29,005.00
29,005.00
5,990,054
Dec 29, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
30,100.00
30,145.00
29,375.00
29,645.00
29,645.00
4,096,647
Dec 26, 2025
30,165.00
30,430.00
29,640.00
30,040.00
30,039.00
3,616,441
Dec 24, 2025
30,535.00
30,590.00
29,825.00
30,180.00
30,179.00
3,786,789
Dec 23, 2025
29,900.00
30,305.00
29,890.00
30,240.00
30,238.99
3,271,908
Dec 22, 2025
29,150.00
29,570.00
29,150.00
29,525.00
29,524.02
2,259,320
Dec 19, 2025
29,030.00
29,045.00
28,810.00
29,000.00
28,999.04
1,909,052
Dec 18, 2025
29,110.00
29,335.00
28,870.00
29,030.00
29,029.04
1,969,979
Dec 17, 2025
28,715.00
29,135.00
28,715.00
29,035.00
29,034.04
2,196,117
Dec 16, 2025
28,845.00
28,845.00
28,510.00
28,660.00
28,659.05
2,007,083
Dec 15, 2025
28,650.00
28,950.00
28,615.00
28,940.00
28,939.04
2,489,579
Dec 12, 2025
28,350.00
28,525.00
28,350.00
28,515.00
28,514.05
2,002,126
Dec 11, 2025
28,290.00
28,290.00
28,040.00
28,060.00
28,059.07
1,743,403
Dec 10, 2025
27,960.00
28,145.00
27,960.00
28,085.00
28,084.07
1,941,957
Dec 9, 2025
28,095.00
28,145.00
27,900.00
27,945.00
27,944.07
1,999,524
Dec 8, 2025
28,155.00
28,155.00
28,025.00
28,145.00
28,144.06
1,553,884
Dec 5, 2025
28,060.00
28,170.00
28,030.00
28,155.00
28,154.06
1,614,834
Dec 4, 2025
28,015.00
28,145.00
27,940.00
27,990.00
27,989.07
1,557,883
Dec 3, 2025
28,080.00
28,190.00
27,957.00
28,020.00
28,019.07
1,823,058
Dec 2, 2025
28,185.00
28,335.00
27,945.00
28,090.00
28,089.07
2,203,440
Dec 1, 2025
28,220.00
28,365.00
28,055.00
28,150.00
28,149.06
2,522,946
Nov 28, 2025
27,585.00
27,925.00
27,570.00
27,880.00
27,879.07
2,475,513
Nov 27, 2025
27,735.00
27,745.00
27,505.00
27,550.00
27,549.08
3,192,627
Nov 26, 2025
27,630.00
27,725.00
27,420.00
27,630.00
27,629.08
1,879,952
Nov 25, 2025
27,490.00
27,695.00
27,490.00
27,630.00
27,629.08
2,332,736
Nov 24, 2025
27,240.00
27,330.00
27,005.00
27,095.00
27,094.10
1,602,277
Nov 21, 2025
27,175.00
27,350.00
27,010.00
27,055.00
27,054.10
2,407,723
Nov 20, 2025
27,475.00
27,570.00
26,970.00
27,175.00
27,174.10
3,288,259
Nov 19, 2025
27,050.00
27,360.00
27,050.00
27,360.00
27,359.09
2,789,305
Nov 18, 2025
26,940.00
27,100.00
26,700.00
26,780.00
26,779.11
3,303,568
Nov 17, 2025
27,445.00
27,540.00
27,075.00
27,185.00
27,184.10
4,500,432
Nov 14, 2025
28,600.00
28,635.00
27,975.00
27,975.00
27,974.07
4,492,616
Nov 13, 2025
28,885.00
28,915.00
28,595.00
28,800.00
28,799.04
4,227,238
Nov 12, 2025
28,120.00
28,420.00
28,000.00
28,180.00
28,179.06
3,993,565
Nov 11, 2025
28,000.00
28,100.00
27,745.00
27,995.00
27,994.07
4,341,655
Nov 10, 2025
27,610.00
27,805.00
27,220.00
27,500.00
27,499.09
4,539,044
Nov 7, 2025
27,130.00
27,800.00
27,047.00
27,365.00
27,364.09
7,169,729
Nov 6, 2025
26,650.00
26,990.00
26,650.00
26,980.00
26,979.10
2,897,908
Nov 5, 2025
26,310.00
26,855.00
26,045.00
26,645.00
26,644.11
3,656,827
Nov 4, 2025
26,425.00
26,740.00
26,305.00
26,705.00
26,704.11
3,671,784
Nov 3, 2025
26,485.00
26,485.00
26,010.00
26,450.00
26,449.12
3,894,495
