KSE - Delayed Quote
KRW
OCI Company Ltd. (456040.KS)
56,500.00
+1,400.00
(+2.54%)
As of 9:05:08 AM GMT+9. Market Open.
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 4, 2026
|
56,100.00 | 56,800.00 | 55,200.00 | 56,400.00 | 56,400.00 | 1,466 |
|
Nov 3, 2026
|
57,800.00 | 57,800.00 | 54,300.00 | 55,100.00 | 55,100.00 | 54,559 |
|
Nov 2, 2026
|
55,700.00 | 58,100.00 | 54,600.00 | 57,100.00 | 57,100.00 | 33,765 |
|
Oct 30, 2026
|
56,700.00 | 57,300.00 | 55,300.00 | 56,000.00 | 56,000.00 | 31,513 |
|
Oct 29, 2026
|
58,700.00 | 61,100.00 | 56,900.00 | 58,100.00 | 58,100.00 | 42,324 |
|
Oct 28, 2026
|
58,900.00 | 60,300.00 | 57,300.00 | 58,600.00 | 58,600.00 | 51,787 |
|
Oct 27, 2026
|
57,800.00 | 59,200.00 | 57,700.00 | 58,200.00 | 58,200.00 | 20,194 |
|
Oct 26, 2026
|
58,500.00 | 59,600.00 | 57,100.00 | 57,300.00 | 57,300.00 | 33,261 |
|
Oct 23, 2026
|
60,900.00 | 61,100.00 | 58,700.00 | 59,800.00 | 59,800.00 | 30,405 |
|
Oct 22, 2026
|
63,100.00 | 63,300.00 | 60,800.00 | 61,500.00 | 61,500.00 | 22,625 |
|
Oct 21, 2026
|
63,500.00 | 65,300.00 | 62,900.00 | 63,700.00 | 63,700.00 | 26,592 |
|
Oct 20, 2026
|
65,800.00 | 66,200.00 | 62,700.00 | 63,200.00 | 63,200.00 | 21,491 |
|
Oct 19, 2026
|
65,700.00 | 66,100.00 | 63,600.00 | 66,000.00 | 66,000.00 | 25,278 |
|
Oct 16, 2026
|
64,800.00 | 67,200.00 | 64,700.00 | 66,000.00 | 66,000.00 | 23,085 |
|
Oct 15, 2026
|
67,200.00 | 67,700.00 | 63,000.00 | 64,100.00 | 64,100.00 | 36,330 |
|
Oct 14, 2026
|
69,400.00 | 70,600.00 | 68,500.00 | 69,200.00 | 69,200.00 | 18,557 |
|
Oct 13, 2026
|
68,300.00 | 69,600.00 | 66,300.00 | 69,200.00 | 69,200.00 | 31,690 |
|
Oct 12, 2026
|
70,600.00 | 70,900.00 | 68,900.00 | 69,800.00 | 69,800.00 | 20,020 |
|
Oct 8, 2026
|
72,400.00 | 72,800.00 | 71,100.00 | 71,200.00 | 71,200.00 | 24,068 |
|
Oct 7, 2026
|
73,800.00 | 74,500.00 | 72,900.00 | 73,000.00 | 73,000.00 | 15,448 |
|
Oct 6, 2026
|
75,500.00 | 75,700.00 | 73,600.00 | 73,900.00 | 73,900.00 | 22,130 |
|
Oct 2, 2026
|
73,600.00 | 74,600.00 | 72,700.00 | 74,000.00 | 74,000.00 | 35,070 |
|
Oct 1, 2026
|
75,100.00 | 75,600.00 | 72,300.00 | 73,300.00 | 73,300.00 | 39,682 |
|
Sep 30, 2026
|
75,800.00 | 77,000.00 | 75,000.00 | 75,600.00 | 75,600.00 | 15,834 |
|
Sep 29, 2026
|
78,900.00 | 79,500.00 | 72,600.00 | 74,500.00 | 74,500.00 | 27,630 |
|
Sep 28, 2026
|
78,000.00 | 82,000.00 | 77,700.00 | 79,700.00 | 79,700.00 | 51,468 |
|
Sep 23, 2026
|
74,400.00 | 77,700.00 | 74,200.00 | 76,900.00 | 76,900.00 | 38,579 |
|
Sep 22, 2026
|
75,100.00 | 75,600.00 | 73,000.00 | 73,500.00 | 73,500.00 | 21,890 |
|
Sep 21, 2026
|
75,600.00 | 75,600.00 | 74,000.00 | 74,300.00 | 74,300.00 | 19,775 |
|
Sep 18, 2026
|
76,000.00 | 76,800.00 | 74,600.00 | 75,800.00 | 75,800.00 | 25,561 |
|
Sep 17, 2026
|
73,200.00 | 76,000.00 | 72,000.00 | 75,400.00 | 75,400.00 | 40,828 |
|
Sep 16, 2026
|
74,400.00 | 74,400.00 | 72,600.00 | 73,100.00 | 73,100.00 | 21,687 |
|
Sep 15, 2026
|
75,600.00 | 76,100.00 | 73,900.00 | 74,400.00 | 74,400.00 | 27,434 |
|
Sep 14, 2026
|
79,200.00 | 79,300.00 | 75,800.00 | 75,800.00 | 75,800.00 | 29,190 |
|
Sep 11, 2026
|
79,200.00 | 80,600.00 | 78,300.00 | 80,200.00 | 80,200.00 | 14,484 |
|
Sep 10, 2026
|
79,700.00 | 81,100.00 | 79,000.00 | 80,500.00 | 80,500.00 | 24,791 |
|
Sep 9, 2026
|
80,600.00 | 81,000.00 | 79,700.00 | 80,600.00 | 80,600.00 | 18,270 |
|
Sep 8, 2026
|
83,200.00 | 83,200.00 | 78,900.00 | 80,000.00 | 80,000.00 | 50,581 |
|
Sep 7, 2026
|
80,500.00 | 82,700.00 | 79,800.00 | 81,800.00 | 81,800.00 | 30,938 |
|
Sep 4, 2026
|
80,000.00 | 80,600.00 | 78,600.00 | 79,300.00 | 79,300.00 | 25,058 |
|
Sep 3, 2026
|
79,400.00 | 80,100.00 | 77,600.00 | 79,800.00 | 79,800.00 | 23,994 |
|
Sep 2, 2026
|
79,400.00 | 79,700.00 | 76,600.00 | 78,400.00 | 78,400.00 | 58,275 |
|
Sep 1, 2026
|
83,100.00 | 84,000.00 | 80,200.00 | 80,700.00 | 80,700.00 | 31,155 |
|
Aug 31, 2026
|
81,000.00 | 83,600.00 | 79,900.00 | 82,900.00 | 82,900.00 | 33,845 |
|
Aug 28, 2026
|
80,100.00 | 82,200.00 | 79,600.00 | 82,000.00 | 82,000.00 | 32,894 |
|
Aug 27, 2026
|
80,900.00 | 81,300.00 | 79,800.00 | 80,100.00 | 80,100.00 | 24,627 |
|
Aug 26, 2026
|
80,600.00 | 81,400.00 | 78,600.00 | 80,600.00 | 80,600.00 | 21,876 |
|
Aug 25, 2026
|
80,300.00 | 81,100.00 | 78,000.00 | 80,700.00 | 80,700.00 | 30,000 |
|
Aug 24, 2026
|
80,800.00 | 80,900.00 | 79,400.00 | 80,200.00 | 80,200.00 | 15,401 |
|
Aug 21, 2026
|
79,700.00 | 80,900.00 | 77,000.00 | 80,100.00 | 80,100.00 | 82,006 |
|
Aug 20, 2026
|
80,200.00 | 81,600.00 | 79,400.00 | 80,800.00 | 80,800.00 | 44,057 |
|
Aug 19, 2026
|
76,600.00 | 81,400.00 | 76,600.00 | 79,700.00 | 79,700.00 | 45,210 |
|
Aug 18, 2026
|
80,500.00 | 81,300.00 | 79,100.00 | 79,800.00 | 79,800.00 | 46,848 |
|
Aug 14, 2026
|
80,100.00 | 80,900.00 | 78,700.00 | 80,900.00 | 80,900.00 | 30,605 |
|
Aug 13, 2026
|
81,100.00 | 82,100.00 | 79,800.00 | 80,500.00 | 80,500.00 | 55,062 |
|
Aug 12, 2026
|
78,200.00 | 79,900.00 | 77,500.00 | 79,000.00 | 79,000.00 | 31,134 |
|
Aug 11, 2026
|
76,700.00 | 79,300.00 | 75,600.00 | 78,600.00 | 78,600.00 | 55,784 |
|
Aug 10, 2026
|
77,000.00 | 77,600.00 | 74,500.00 | 77,400.00 | 77,400.00 | 82,646 |
|
Aug 7, 2026
|
79,900.00 | 82,700.00 | 75,300.00 | 77,400.00 | 77,400.00 | 98,613 |
|
Aug 6, 2026
|
76,700.00 | 78,100.00 | 74,400.00 | 76,800.00 | 76,800.00 | 48,598 |
|
Aug 5, 2026
|
74,600.00 | 77,500.00 | 74,000.00 | 76,600.00 | 76,600.00 | 61,285 |
|
Aug 4, 2026
|
71,700.00 | 73,700.00 | 70,300.00 | 72,600.00 | 72,600.00 | 47,589 |
|
Aug 3, 2026
|
66,800.00 | 71,400.00 | 66,600.00 | 70,300.00 | 70,300.00 | 38,732 |
|
Jul 31, 2026
|
64,600.00 | 69,100.00 | 64,600.00 | 68,900.00 | 68,900.00 | 73,714 |
|
Jul 30, 2026
|
59,600.00 | 65,500.00 | 59,600.00 | 62,200.00 | 62,200.00 | 67,995 |
|
Jul 29, 2026
|
66,900.00 | 67,700.00 | 59,100.00 | 62,000.00 | 62,000.00 | 121,428 |
|
Jul 28, 2026
|
70,100.00 | 70,900.00 | 65,600.00 | 66,900.00 | 66,900.00 | 69,855 |
|
Jul 27, 2026
|
77,500.00 | 77,500.00 | 71,300.00 | 72,200.00 | 72,200.00 | 75,917 |
|
Jul 24, 2026
|
85,000.00 | 85,000.00 | 76,500.00 | 76,700.00 | 76,700.00 | 155,458 |
|
Jul 23, 2026
|
85,200.00 | 93,200.00 | 79,300.00 | 88,300.00 | 88,300.00 | 288,945 |
|
Jul 22, 2026
|
87,200.00 | 93,300.00 | 82,100.00 | 83,500.00 | 83,500.00 | 52,677 |
|
Jul 21, 2026
|
83,200.00 | 86,400.00 | 82,100.00 | 84,600.00 | 84,600.00 | 29,925 |
|
Jul 20, 2026
|
90,000.00 | 91,700.00 | 85,000.00 | 85,800.00 | 85,800.00 | 25,421 |
|
Jul 16, 2026
|
88,600.00 | 93,200.00 | 86,600.00 | 89,800.00 | 89,800.00 | 47,301 |
|
Jul 15, 2026
|
91,000.00 | 92,900.00 | 89,200.00 | 90,300.00 | 90,300.00 | 29,896 |
|
Jul 14, 2026
|
93,800.00 | 94,750.00 | 86,400.00 | 87,000.00 | 87,000.00 | 67,108 |
|
Jul 13, 2026
|
91,400.00 | 98,100.00 | 90,600.00 | 92,100.00 | 92,100.00 | 74,830 |
|
Jul 10, 2026
|
89,400.00 | 91,100.00 | 87,100.00 | 89,400.00 | 89,400.00 | 24,024 |
|
Jul 9, 2026
|
83,000.00 | 88,400.00 | 83,000.00 | 85,900.00 | 85,900.00 | 39,493 |
|
Jul 8, 2026
|
88,500.00 | 89,700.00 | 82,600.00 | 83,700.00 | 83,700.00 | 33,270 |
|
Jul 7, 2026
|
90,500.00 | 92,500.00 | 88,300.00 | 90,200.00 | 90,200.00 | 38,184 |
|
Jul 6, 2026
|
92,700.00 | 94,500.00 | 88,100.00 | 91,600.00 | 91,600.00 | 33,712 |
|
Jul 3, 2026
|
94,000.00 | 94,100.00 | 88,800.00 | 92,400.00 | 92,400.00 | 42,239 |
|
Jul 2, 2026
|
100,100.00 | 100,200.00 | 92,000.00 | 93,000.00 | 93,000.00 | 70,915 |
|
Jul 1, 2026
|
97,500.00 | 100,200.00 | 96,100.00 | 100,100.00 | 100,100.00 | 60,562 |
|
Jun 30, 2026
|
96,400.00 | 97,000.00 | 92,300.00 | 94,500.00 | 94,500.00 | 30,358 |
|
Jun 29, 2026
|
81,000.00 | 96,100.00 | 81,000.00 | 95,300.00 | 95,300.00 | 60,939 |
|
Jun 26, 2026
|
88,000.00 | 88,000.00 | 80,200.00 | 81,800.00 | 81,800.00 | 55,419 |
|
Jun 25, 2026
|
92,100.00 | 94,200.00 | 88,300.00 | 89,000.00 | 89,000.00 | 45,638 |
|
Jun 24, 2026
|
90,000.00 | 93,500.00 | 88,300.00 | 91,800.00 | 91,800.00 | 45,703 |
|
Jun 23, 2026
|
98,400.00 | 99,500.00 | 90,500.00 | 92,400.00 | 92,400.00 | 44,893 |
|
Jun 22, 2026
|
100,100.00 | 104,500.00 | 96,500.00 | 99,300.00 | 99,300.00 | 69,519 |
|
Jun 19, 2026
|
105,300.00 | 105,600.00 | 96,700.00 | 99,200.00 | 99,200.00 | 56,193 |
|
Jun 18, 2026
|
106,500.00 | 106,700.00 | 103,100.00 | 104,600.00 | 104,600.00 | 66,901 |
|
Jun 17, 2026
|
109,800.00 | 112,900.00 | 102,500.00 | 107,700.00 | 107,700.00 | 109,066 |
|
Jun 16, 2026
|
98,500.00 | 108,000.00 | 97,200.00 | 106,600.00 | 106,600.00 | 145,425 |
|
Jun 15, 2026
|
108,200.00 | 108,200.00 | 97,000.00 | 97,600.00 | 97,600.00 | 156,289 |
|
Jun 12, 2026
|
109,300.00 | 115,100.00 | 105,200.00 | 105,300.00 | 105,300.00 | 79,019 |
|
Jun 11, 2026
|
104,600.00 | 110,000.00 | 100,200.00 | 106,100.00 | 106,100.00 | 192,924 |
|
Jun 10, 2026
|
113,000.00 | 115,100.00 | 104,300.00 | 105,400.00 | 105,400.00 | 1 |
|
Jun 9, 2026
|
109,000.00 | 113,200.00 | 106,750.00 | 108,500.00 | 108,500.00 | 42,938 |
|
Jun 8, 2026
|
102,300.00 | 113,500.00 | 100,700.00 | 106,900.00 | 106,900.00 | 32,799 |
|
Jun 5, 2026
|
119,000.00 | 119,400.00 | 110,200.00 | 113,500.00 | 113,500.00 | 31,989 |
|
Jun 4, 2026
|
119,000.00 | 126,200.00 | 119,000.00 | 120,100.00 | 120,100.00 | 36,600 |
|
Jun 2, 2026
|
118,100.00 | 122,000.00 | 116,200.00 | 120,100.00 | 120,100.00 | 68,454 |
|
Jun 1, 2026
|
120,200.00 | 125,400.00 | 115,400.00 | 123,000.00 | 123,000.00 | 75,214 |
|
May 29, 2026
|
128,500.00 | 128,700.00 | 120,500.00 | 121,500.00 | 121,500.00 | 73,318 |
|
May 28, 2026
|
121,000.00 | 131,500.00 | 118,200.00 | 128,200.00 | 128,200.00 | 155,644 |
|
May 27, 2026
|
122,900.00 | 127,400.00 | 119,000.00 | 119,600.00 | 119,600.00 | 66,028 |
|
May 26, 2026
|
127,300.00 | 127,700.00 | 123,000.00 | 125,400.00 | 125,400.00 | 63,268 |
|
May 22, 2026
|
123,500.00 | 128,800.00 | 121,200.00 | 123,000.00 | 123,000.00 | 48,273 |
|
May 21, 2026
|
113,200.00 | 118,600.00 | 113,200.00 | 116,700.00 | 116,700.00 | 36,324 |
|
May 20, 2026
|
116,300.00 | 118,200.00 | 109,500.00 | 111,000.00 | 111,000.00 | 72,830 |
|
May 19, 2026
|
122,000.00 | 123,900.00 | 117,000.00 | 118,900.00 | 118,900.00 | 49,403 |
|
May 18, 2026
|
119,300.00 | 127,400.00 | 107,700.00 | 124,500.00 | 124,500.00 | 85,307 |
|
May 15, 2026
|
140,300.00 | 142,400.00 | 117,800.00 | 121,400.00 | 121,400.00 | 174,991 |
|
May 14, 2026
|
131,900.00 | 141,300.00 | 131,800.00 | 138,000.00 | 138,000.00 | 117,564 |
|
May 13, 2026
|
135,100.00 | 135,100.00 | 129,500.00 | 129,900.00 | 129,900.00 | 47,841 |
|
May 12, 2026
|
131,900.00 | 141,600.00 | 131,200.00 | 135,000.00 | 135,000.00 | 116,750 |
|
May 11, 2026
|
135,700.00 | 137,100.00 | 129,300.00 | 131,000.00 | 131,000.00 | 72,767 |
|
May 8, 2026
|
134,200.00 | 137,400.00 | 131,400.00 | 134,300.00 | 134,300.00 | 54,305 |
|
May 7, 2026
|
137,400.00 | 137,700.00 | 128,200.00 | 133,900.00 | 133,900.00 | 105,618 |
|
May 6, 2026
|
144,900.00 | 146,600.00 | 138,000.00 | 141,900.00 | 141,900.00 | 131,919 |
|
May 4, 2026
|
148,100.00 | 149,000.00 | 141,600.00 | 144,300.00 | 144,300.00 | 103,103 |
|
Apr 30, 2026
|
142,100.00 | 151,500.00 | 141,600.00 | 150,000.00 | 150,000.00 | 249,461 |
|
Apr 29, 2026
|
140,500.00 | 144,400.00 | 140,200.00 | 141,500.00 | 141,500.00 | 88,406 |
|
Apr 28, 2026
|
140,800.00 | 148,000.00 | 139,800.00 | 140,900.00 | 140,900.00 | 186,717 |
|
Apr 27, 2026
|
146,400.00 | 146,800.00 | 139,000.00 | 140,700.00 | 140,700.00 | 159,964 |
|
Apr 24, 2026
|
134,000.00 | 163,200.00 | 132,000.00 | 145,500.00 | 145,500.00 | 850,249 |
|
Apr 23, 2026
|
129,300.00 | 144,000.00 | 118,800.00 | 137,200.00 | 137,200.00 | 921,938 |
|
Apr 22, 2026
|
98,000.00 | 121,400.00 | 97,900.00 | 121,400.00 | 121,400.00 | 333,964 |
|
Apr 21, 2026
|
96,600.00 | 99,000.00 | 95,300.00 | 98,200.00 | 98,200.00 | 111,200 |
|
Apr 20, 2026
|
97,900.00 | 99,100.00 | 96,300.00 | 96,800.00 | 96,800.00 | 65,141 |
|
Apr 17, 2026
|
100,000.00 | 100,100.00 | 97,000.00 | 98,000.00 | 98,000.00 | 101,585 |
|
Apr 16, 2026
|
97,400.00 | 101,500.00 | 94,700.00 | 100,500.00 | 100,500.00 | 191,031 |
|
Apr 15, 2026
|
96,100.00 | 106,400.00 | 92,400.00 | 96,100.00 | 96,100.00 | 454,822 |
|
Apr 14, 2026
|
93,400.00 | 93,400.00 | 89,900.00 | 90,100.00 | 90,100.00 | 38,160 |
|
Apr 13, 2026
|
92,800.00 | 93,800.00 | 91,500.00 | 93,100.00 | 93,100.00 | 25,713 |
|
Apr 10, 2026
|
92,400.00 | 94,400.00 | 91,900.00 | 93,100.00 | 93,100.00 | 23,369 |
|
Apr 9, 2026
|
92,600.00 | 93,700.00 | 90,900.00 | 92,000.00 | 92,000.00 | 54,361 |
|
Apr 8, 2026
|
93,400.00 | 93,800.00 | 90,000.00 | 92,600.00 | 92,600.00 | 47,416 |
|
Apr 7, 2026
|
93,800.00 | 94,200.00 | 90,200.00 | 92,400.00 | 92,400.00 | 63,797 |
|
Apr 6, 2026
|
95,100.00 | 95,100.00 | 92,300.00 | 93,900.00 | 93,900.00 | 38,939 |
|
Apr 3, 2026
|
91,500.00 | 96,100.00 | 90,000.00 | 96,100.00 | 96,100.00 | 85,829 |
|
Apr 2, 2026
|
93,600.00 | 93,700.00 | 87,700.00 | 89,900.00 | 89,900.00 | 86,914 |
|
Apr 1, 2026
|
98,600.00 | 98,600.00 | 91,900.00 | 93,900.00 | 93,900.00 | 111,754 |
|
Mar 31, 2026
|
98,500.00 | 102,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 68,017 |
|
Mar 30, 2026
|
89,700.00 | 101,000.00 | 88,800.00 | 98,000.00 | 98,000.00 | 78,963 |
|
Mar 27, 2026
|
93,600.00 | 94,700.00 | 89,600.00 | 93,800.00 | 93,800.00 | 27,153 |
|
Mar 26, 2026
|
94,500.00 | 96,000.00 | 93,800.00 | 94,200.00 | 94,200.00 | 36,624 |
|
Mar 25, 2026
|
96,400.00 | 96,900.00 | 91,800.00 | 94,400.00 | 94,400.00 | 53,862 |
|
Mar 24, 2026
|
97,900.00 | 101,800.00 | 90,400.00 | 96,700.00 | 96,700.00 | 74,491 |
|
Mar 23, 2026
|
96,300.00 | 98,000.00 | 92,300.00 | 96,300.00 | 96,300.00 | 91,394 |
|
Mar 20, 2026
|
96,500.00 | 99,300.00 | 96,400.00 | 97,800.00 | 97,800.00 | 100,643 |
|
Mar 19, 2026
|
94,300.00 | 96,700.00 | 92,800.00 | 95,600.00 | 95,600.00 | 58,354 |
|
Mar 18, 2026
|
87,600.00 | 96,300.00 | 86,700.00 | 95,800.00 | 95,800.00 | 137,622 |
|
Mar 17, 2026
|
85,600.00 | 88,200.00 | 85,600.00 | 86,400.00 | 86,400.00 | 26,316 |
|
Mar 16, 2026
|
85,700.00 | 85,700.00 | 84,400.00 | 84,700.00 | 84,700.00 | 20,056 |
|
Mar 13, 2026
|
87,100.00 | 89,400.00 | 85,600.00 | 86,400.00 | 86,400.00 | 45,384 |
|
Mar 12, 2026
|
82,100.00 | 90,300.00 | 82,000.00 | 88,400.00 | 88,400.00 | 117,416 |
|
Mar 11, 2026
|
83,500.00 | 84,300.00 | 82,000.00 | 83,400.00 | 83,400.00 | 63,991 |
|
Mar 10, 2026
|
80,400.00 | 82,500.00 | 79,000.00 | 82,000.00 | 82,000.00 | 61,622 |
|
Mar 9, 2026
|
79,200.00 | 79,900.00 | 74,900.00 | 77,900.00 | 77,900.00 | 39,851 |
|
Mar 6, 2026
|
78,200.00 | 83,400.00 | 72,800.00 | 83,300.00 | 83,300.00 | 64,962 |
|
Mar 5, 2026
|
78,000.00 | 82,000.00 | 77,900.00 | 80,500.00 | 80,500.00 | 62,022 |
|
Mar 4, 2026
|
78,000.00 | 79,100.00 | 71,700.00 | 73,800.00 | 73,800.00 | 151,057 |
|
Mar 3, 2026
|
85,800.00 | 86,200.00 | 82,400.00 | 82,400.00 | 82,400.00 | 73,132 |
|
Feb 27, 2026
|
88,200.00 | 90,000.00 | 85,000.00 | 87,900.00 | 87,900.00 | 81,014 |
|
Feb 26, 2026
|
90,100.00 | 90,300.00 | 86,800.00 | 88,900.00 | 88,900.00 | 70,053 |
|
Feb 25, 2026
|
87,100.00 | 91,000.00 | 86,100.00 | 89,000.00 | 89,000.00 | 127,286 |
|
Feb 24, 2026
|
85,600.00 | 87,800.00 | 84,700.00 | 86,000.00 | 86,000.00 | 59,864 |
|
Feb 23, 2026
|
88,600.00 | 89,900.00 | 83,000.00 | 85,000.00 | 85,000.00 | 137,458 |
|
Feb 20, 2026
|
86,300.00 | 86,500.00 | 85,000.00 | 85,200.00 | 85,200.00 | 46,625 |
|
Feb 19, 2026
|
87,800.00 | 89,100.00 | 86,500.00 | 86,900.00 | 86,900.00 | 75,799 |
|
Feb 13, 2026
|
84,700.00 | 88,700.00 | 83,800.00 | 86,500.00 | 86,500.00 | 90,020 |
|
Feb 12, 2026
|
80,000.00 | 91,600.00 | 80,000.00 | 86,700.00 | 86,700.00 | 301,191 |
|
Feb 11, 2026
|
78,000.00 | 79,900.00 | 77,100.00 | 79,000.00 | 79,000.00 | 82,279 |
|
Feb 10, 2026
|
78,400.00 | 78,600.00 | 74,600.00 | 78,300.00 | 78,300.00 | 119,036 |
|
Feb 9, 2026
|
77,700.00 | 82,300.00 | 77,000.00 | 78,400.00 | 78,400.00 | 162,894 |
|
Feb 6, 2026
|
74,500.00 | 79,700.00 | 71,700.00 | 74,800.00 | 74,800.00 | 173,918 |
|
Feb 5, 2026
|
80,100.00 | 80,300.00 | 75,500.00 | 76,000.00 | 76,000.00 | 98,237 |
|
Feb 4, 2026
|
72,900.00 | 79,700.00 | 72,400.00 | 79,400.00 | 79,400.00 | 208,380 |
|
Feb 3, 2026
|
70,000.00 | 73,300.00 | 69,900.00 | 73,000.00 | 73,000.00 | 68,026 |
|
Feb 2, 2026
|
69,700.00 | 72,500.00 | 67,800.00 | 68,500.00 | 68,500.00 | 47,343 |
|
Jan 30, 2026
|
71,200.00 | 71,800.00 | 69,700.00 | 70,600.00 | 70,600.00 | 46,135 |
|
Jan 29, 2026
|
72,500.00 | 72,500.00 | 69,800.00 | 71,700.00 | 71,700.00 | 59,421 |
|
Jan 28, 2026
|
69,900.00 | 72,100.00 | 69,100.00 | 71,200.00 | 71,200.00 | 48,720 |
|
Jan 27, 2026
|
69,800.00 | 70,000.00 | 68,800.00 | 69,200.00 | 69,200.00 | 46,173 |
|
Jan 26, 2026
|
72,100.00 | 72,400.00 | 69,900.00 | 70,400.00 | 70,400.00 | 40,916 |
|
Jan 23, 2026
|
71,600.00 | 73,300.00 | 70,800.00 | 71,600.00 | 71,600.00 | 50,168 |
|
Jan 22, 2026
|
72,600.00 | 72,700.00 | 70,200.00 | 70,900.00 | 70,900.00 | 56,071 |
|
Jan 21, 2026
|
68,100.00 | 71,200.00 | 67,700.00 | 70,500.00 | 70,500.00 | 61,136 |
|
Jan 20, 2026
|
69,900.00 | 71,600.00 | 68,600.00 | 70,500.00 | 70,500.00 | 66,142 |
|
Jan 19, 2026
|
72,700.00 | 73,100.00 | 68,100.00 | 70,500.00 | 70,500.00 | 156,996 |
|
Jan 16, 2026
|
73,900.00 | 74,400.00 | 72,500.00 | 72,800.00 | 72,800.00 | 89,279 |
|
Jan 15, 2026
|
75,000.00 | 75,200.00 | 70,600.00 | 73,800.00 | 73,800.00 | 168,906 |
|
Jan 14, 2026
|
63,200.00 | 74,200.00 | 62,500.00 | 73,100.00 | 73,100.00 | 437,004 |
|
Jan 13, 2026
|
58,800.00 | 64,400.00 | 58,800.00 | 64,100.00 | 64,100.00 | 244,741 |
|
Jan 12, 2026
|
54,900.00 | 59,900.00 | 54,700.00 | 57,500.00 | 57,500.00 | 121,610 |
|
Jan 9, 2026
|
55,600.00 | 55,700.00 | 54,700.00 | 54,800.00 | 54,800.00 | 27,482 |
|
Jan 8, 2026
|
56,100.00 | 56,400.00 | 55,000.00 | 55,200.00 | 55,200.00 | 49,032 |
|
Jan 7, 2026
|
58,000.00 | 58,100.00 | 56,000.00 | 56,100.00 | 56,100.00 | 50,755 |
|
Jan 6, 2026
|
59,000.00 | 59,000.00 | 57,500.00 | 57,700.00 | 57,700.00 | 47,643 |
|
Jan 5, 2026
|
59,400.00 | 59,900.00 | 58,300.00 | 58,700.00 | 58,700.00 | 41,643 |
|
Jan 2, 2026
|
59,900.00 | 59,900.00 | 58,600.00 | 58,700.00 | 58,700.00 | 45,542 |
|
Dec 30, 2025
|
59,700.00 | 59,900.00 | 59,100.00 | 59,600.00 | 59,600.00 | 19,967 |
|
Dec 29, 2025
|
60,400.00 | 60,400.00 | 59,100.00 | 59,500.00 | 59,500.00 | 29,443 |
|
Dec 26, 2025
|
62,000.00 | 62,100.00 | 60,000.00 | 60,400.00 | 60,400.00 | 36,312 |
|
Dec 24, 2025
|
62,000.00 | 62,100.00 | 61,300.00 | 62,000.00 | 62,000.00 | 19,946 |
|
Dec 23, 2025
|
62,600.00 | 62,800.00 | 61,400.00 | 61,800.00 | 61,800.00 | 34,938 |
|
Dec 22, 2025
|
60,900.00 | 62,100.00 | 60,900.00 | 62,000.00 | 62,000.00 | 54,381 |
|
Dec 19, 2025
|
60,300.00 | 60,600.00 | 59,400.00 | 60,000.00 | 60,000.00 | 25,630 |
|
Dec 18, 2025
|
60,300.00 | 60,300.00 | 59,000.00 | 59,600.00 | 59,600.00 | 27,374 |
|
Dec 17, 2025
|
60,900.00 | 61,400.00 | 60,000.00 | 60,700.00 | 60,700.00 | 42,276 |
|
Dec 16, 2025
|
61,800.00 | 61,900.00 | 60,100.00 | 60,400.00 | 60,400.00 | 34,040 |
|
Dec 15, 2025
|
60,500.00 | 62,300.00 | 60,400.00 | 61,500.00 | 61,500.00 | 30,713 |
|
Dec 12, 2025
|
60,900.00 | 61,500.00 | 60,000.00 | 61,500.00 | 61,500.00 | 38,319 |
|
Dec 11, 2025
|
61,600.00 | 61,800.00 | 59,800.00 | 60,700.00 | 60,700.00 | 159,304 |
|
Dec 10, 2025
|
62,000.00 | 62,100.00 | 60,700.00 | 61,000.00 | 61,000.00 | 29,077 |
|
Dec 9, 2025
|
62,000.00 | 62,500.00 | 61,300.00 | 61,600.00 | 61,600.00 | 23,430 |
|
Dec 8, 2025
|
61,100.00 | 62,300.00 | 61,100.00 | 62,000.00 | 62,000.00 | 43,494 |
|
Dec 5, 2025
|
60,800.00 | 60,900.00 | 60,000.00 | 60,800.00 | 60,800.00 | 32,829 |
|
Dec 4, 2025
|
60,300.00 | 60,600.00 | 59,500.00 | 60,000.00 | 60,000.00 | 27,024 |
|
Dec 3, 2025
|
59,800.00 | 60,700.00 | 59,300.00 | 60,600.00 | 60,600.00 | 34,074 |
|
Dec 2, 2025
|
59,300.00 | 59,900.00 | 59,200.00 | 59,600.00 | 59,600.00 | 22,319 |
|
Dec 1, 2025
|
60,100.00 | 60,100.00 | 58,900.00 | 59,600.00 | 59,600.00 | 23,329 |
|
Nov 28, 2025
|
59,700.00 | 59,900.00 | 59,000.00 | 59,600.00 | 59,600.00 | 18,804 |
|
Nov 27, 2025
|
59,000.00 | 60,100.00 | 58,700.00 | 59,400.00 | 59,400.00 | 29,009 |
|
Nov 26, 2025
|
58,200.00 | 58,700.00 | 57,800.00 | 58,600.00 | 58,600.00 | 22,446 |
|
Nov 25, 2025
|
57,800.00 | 58,100.00 | 57,200.00 | 57,300.00 | 57,300.00 | 16,215 |
|
Nov 24, 2025
|
58,500.00 | 58,600.00 | 57,100.00 | 57,200.00 | 57,200.00 | 28,314 |
|
Nov 21, 2025
|
58,900.00 | 58,900.00 | 57,700.00 | 58,200.00 | 58,200.00 | 31,469 |
|
Nov 20, 2025
|
59,700.00 | 60,500.00 | 59,400.00 | 59,600.00 | 59,600.00 | 28,226 |
|
Nov 19, 2025
|
59,900.00 | 59,900.00 | 58,100.00 | 58,300.00 | 58,300.00 | 37,640 |
|
Nov 18, 2025
|
60,800.00 | 61,300.00 | 59,400.00 | 59,500.00 | 59,500.00 | 34,752 |
|
Nov 17, 2025
|
61,700.00 | 61,700.00 | 60,000.00 | 61,400.00 | 61,400.00 | 36,138 |
|
Nov 14, 2025
|
61,300.00 | 61,500.00 | 60,200.00 | 60,300.00 | 60,300.00 | 34,081 |
|
Nov 13, 2025
|
62,300.00 | 63,800.00 | 61,600.00 | 62,400.00 | 62,400.00 | 54,625 |
|
Nov 12, 2025
|
59,500.00 | 62,600.00 | 59,200.00 | 62,200.00 | 62,200.00 | 85,384 |
|
Nov 11, 2025
|
59,200.00 | 60,700.00 | 58,900.00 | 59,500.00 | 59,500.00 | 53,519 |
|
Nov 10, 2025
|
58,000.00 | 59,600.00 | 57,800.00 | 59,000.00 | 59,000.00 | 31,079 |
|
Nov 7, 2025
|
58,500.00 | 59,000.00 | 57,000.00 | 58,000.00 | 58,000.00 | 48,772 |
|
Nov 6, 2025
|
60,200.00 | 60,400.00 | 58,900.00 | 59,600.00 | 59,600.00 | 38,514 |
|
Nov 5, 2025
|
60,400.00 | 60,600.00 | 57,600.00 | 59,200.00 | 59,200.00 | 60,865 |
|
Nov 4, 2025
|
62,700.00 | 62,700.00 | 60,800.00 | 61,200.00 | 61,200.00 | 37,809 |
