KSE - Delayed Quote KRW

Hyundai Motor Company (005380.KS)

Compare
222,500.00 -4,000.00 (-1.77%)
As of 12:23 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 226,000.00 226,500.00 221,500.00 222,500.00 222,500.00 389,268
Oct 28, 2024 226,000.00 229,000.00 224,000.00 226,500.00 226,500.00 639,039
Oct 25, 2024 226,500.00 231,000.00 220,500.00 225,500.00 225,500.00 1,116,832
Oct 24, 2024 241,000.00 241,000.00 228,000.00 228,500.00 228,500.00 1,209,781
Oct 23, 2024 236,500.00 243,000.00 234,000.00 241,000.00 241,000.00 671,384
Oct 22, 2024 236,000.00 239,000.00 232,500.00 234,500.00 234,500.00 517,834
Oct 21, 2024 235,000.00 240,000.00 234,500.00 237,000.00 237,000.00 443,742
Oct 18, 2024 237,000.00 239,000.00 233,000.00 234,500.00 234,500.00 696,368
Oct 17, 2024 245,000.00 246,000.00 235,500.00 235,500.00 235,500.00 923,060
Oct 16, 2024 246,000.00 247,000.00 242,000.00 247,000.00 247,000.00 799,813
Oct 15, 2024 249,500.00 249,500.00 246,000.00 246,000.00 246,000.00 382,087
Oct 14, 2024 250,500.00 254,000.00 248,000.00 248,500.00 248,500.00 307,668
Oct 11, 2024 248,000.00 249,500.00 246,500.00 248,500.00 248,500.00 282,919
Oct 10, 2024 253,000.00 255,500.00 246,000.00 246,000.00 246,000.00 641,891
Oct 8, 2024 244,500.00 247,000.00 244,000.00 246,000.00 246,000.00 413,552
Oct 7, 2024 244,000.00 247,000.00 241,000.00 247,000.00 247,000.00 731,171
Oct 4, 2024 235,500.00 241,500.00 232,000.00 239,500.00 239,500.00 856,583
Oct 2, 2024 237,500.00 241,000.00 236,500.00 237,000.00 237,000.00 1,035,510
Sep 30, 2024 255,500.00 256,000.00 244,000.00 244,000.00 244,000.00 1,032,595
Sep 27, 2024 2,000.00 Dividend
Sep 27, 2024 257,500.00 259,000.00 253,500.00 254,500.00 254,500.00 493,853
Sep 26, 2024 250,000.00 259,000.00 247,500.00 259,000.00 257,000.00 766,978
Sep 25, 2024 255,500.00 257,000.00 250,500.00 251,500.00 249,557.91 575,575
Sep 24, 2024 249,000.00 253,000.00 248,000.00 253,000.00 251,046.33 429,463
Sep 23, 2024 251,500.00 251,500.00 246,500.00 249,000.00 247,077.22 484,728
Sep 20, 2024 250,000.00 251,000.00 247,500.00 250,500.00 248,565.64 809,348
Sep 19, 2024 244,000.00 246,500.00 241,500.00 246,000.00 244,100.39 848,380
Sep 13, 2024 237,500.00 240,500.00 234,500.00 237,000.00 235,169.88 524,969
Sep 12, 2024 226,000.00 232,000.00 225,500.00 232,000.00 230,208.48 660,069
Sep 11, 2024 229,500.00 230,500.00 221,500.00 223,500.00 221,774.13 781,938
Sep 10, 2024 229,500.00 231,000.00 227,000.00 231,000.00 229,216.22 364,974
Sep 9, 2024 225,500.00 231,500.00 225,000.00 229,500.00 227,727.80 638,085
Sep 6, 2024 228,000.00 230,500.00 223,000.00 227,500.00 225,743.23 710,077
Sep 5, 2024 236,000.00 237,500.00 227,000.00 229,000.00 227,231.66 884,047
Sep 4, 2024 231,000.00 236,500.00 229,500.00 232,500.00 230,704.63 942,257
Sep 3, 2024 244,000.00 244,500.00 236,000.00 237,500.00 235,666.02 1,024,521
Sep 2, 2024 256,000.00 256,000.00 245,000.00 246,000.00 244,100.39 1,006,660
Aug 30, 2024 261,000.00 265,500.00 255,500.00 255,500.00 253,527.03 1,206,940
Aug 29, 2024 261,500.00 267,000.00 256,000.00 258,500.00 256,503.86 1,646,679
Aug 28, 2024 249,500.00 261,000.00 246,000.00 259,000.00 257,000.00 1,170,970
Aug 27, 2024 248,500.00 251,000.00 244,500.00 247,500.00 245,588.80 555,018
Aug 26, 2024 255,500.00 258,000.00 247,500.00 249,500.00 247,573.36 469,538
Aug 23, 2024 245,500.00 254,000.00 245,000.00 252,500.00 250,550.19 449,189
Aug 22, 2024 253,500.00 254,000.00 245,500.00 248,000.00 246,084.94 497,250
Aug 21, 2024 257,500.00 257,500.00 251,000.00 252,500.00 250,550.19 359,513
Aug 20, 2024 258,000.00 261,000.00 255,000.00 256,000.00 254,023.16 660,818
Aug 19, 2024 256,000.00 259,500.00 250,000.00 255,000.00 253,030.89 739,313
Aug 16, 2024 248,000.00 256,500.00 246,500.00 255,000.00 253,030.89 1,113,073
Aug 14, 2024 245,500.00 248,000.00 238,500.00 241,000.00 239,139.00 500,276
Aug 13, 2024 242,000.00 245,500.00 240,000.00 243,000.00 241,123.55 358,474
Aug 12, 2024 246,000.00 249,000.00 242,000.00 243,500.00 241,619.69 469,844
Aug 9, 2024 240,500.00 248,000.00 240,000.00 243,000.00 241,123.55 606,967
Aug 8, 2024 231,500.00 240,000.00 228,500.00 236,500.00 234,673.75 698,685
Aug 7, 2024 233,000.00 241,000.00 231,500.00 236,000.00 234,177.61 756,779
Aug 6, 2024 233,500.00 241,500.00 228,000.00 235,000.00 233,185.33 1,250,180
Aug 5, 2024 236,000.00 239,500.00 216,500.00 224,000.00 222,270.27 1,465,965
Aug 2, 2024 242,500.00 248,000.00 242,000.00 244,000.00 242,115.83 889,521
Aug 1, 2024 251,000.00 258,500.00 251,000.00 253,500.00 251,542.47 734,315
Jul 31, 2024 250,000.00 253,500.00 247,500.00 249,000.00 247,077.22 594,919
Jul 30, 2024 253,000.00 258,000.00 249,500.00 250,000.00 248,069.50 594,899
Jul 29, 2024 244,000.00 260,000.00 243,000.00 255,500.00 253,527.03 1,302,271
Jul 26, 2024 248,500.00 250,500.00 232,000.00 243,500.00 241,619.69 2,662,741
Jul 25, 2024 253,000.00 255,000.00 247,500.00 251,500.00 249,557.91 832,753
Jul 24, 2024 259,500.00 263,500.00 257,500.00 258,500.00 256,503.86 608,412
Jul 23, 2024 258,000.00 264,500.00 257,500.00 263,500.00 261,465.25 803,042
Jul 22, 2024 259,000.00 261,500.00 251,000.00 255,000.00 253,030.89 769,457
Jul 19, 2024 258,500.00 259,500.00 254,000.00 258,500.00 256,503.86 737,904
Jul 18, 2024 267,000.00 267,500.00 256,500.00 260,500.00 258,488.41 1,083,373
Jul 17, 2024 275,500.00 275,500.00 268,000.00 268,500.00 266,426.63 512,968
Jul 16, 2024 270,500.00 276,000.00 270,000.00 274,500.00 272,380.31 552,065
Jul 15, 2024 273,000.00 273,500.00 267,500.00 268,500.00 266,426.63 541,442
Jul 12, 2024 277,500.00 278,500.00 268,000.00 271,500.00 269,403.47 666,813
Jul 11, 2024 277,000.00 278,500.00 274,500.00 278,500.00 276,349.41 653,458
Jul 10, 2024 275,000.00 277,500.00 272,500.00 274,500.00 272,380.31 672,155
Jul 9, 2024 284,000.00 285,500.00 272,500.00 274,500.00 272,380.31 1,135,540
Jul 8, 2024 282,000.00 289,500.00 281,000.00 283,000.00 280,814.66 603,805
Jul 5, 2024 277,500.00 282,000.00 277,000.00 281,000.00 278,830.13 586,121
Jul 4, 2024 277,500.00 281,000.00 274,500.00 277,500.00 275,357.13 552,767
Jul 3, 2024 275,000.00 281,500.00 272,500.00 276,000.00 273,868.72 1,072,157
Jul 2, 2024 283,000.00 283,500.00 271,000.00 272,500.00 270,395.75 1,558,999
Jul 1, 2024 292,000.00 296,000.00 285,500.00 286,000.00 283,791.50 864,443
Jun 28, 2024 299,500.00 299,500.00 293,000.00 295,000.00 292,722.00 761,453
Jun 27, 2024 2,000.00 Dividend
Jun 27, 2024 287,000.00 298,500.00 286,500.00 298,000.00 295,698.84 1,157,313
Jun 26, 2024 289,000.00 293,500.00 286,500.00 289,500.00 285,279.91 694,207
Jun 25, 2024 281,000.00 292,500.00 280,000.00 288,500.00 284,294.50 1,023,261
Jun 24, 2024 277,000.00 283,000.00 275,500.00 281,000.00 276,903.81 598,019
Jun 21, 2024 283,500.00 285,000.00 279,000.00 280,000.00 275,918.41 876,560
Jun 20, 2024 285,500.00 288,000.00 282,500.00 285,500.00 281,338.22 629,996
Jun 19, 2024 286,500.00 292,500.00 284,000.00 286,500.00 282,323.66 1,228,960
Jun 18, 2024 280,500.00 290,000.00 278,500.00 283,000.00 278,874.66 1,667,920
Jun 17, 2024 276,000.00 285,000.00 275,500.00 278,500.00 274,440.28 1,945,849
Jun 14, 2024 268,500.00 274,000.00 267,000.00 268,000.00 264,093.31 778,015
Jun 13, 2024 273,000.00 281,000.00 269,000.00 269,000.00 265,078.75 1,862,106
Jun 12, 2024 273,000.00 273,000.00 268,000.00 270,000.00 266,064.19 567,334
Jun 11, 2024 270,500.00 273,500.00 267,500.00 271,000.00 267,049.59 967,240
Jun 10, 2024 261,500.00 271,500.00 261,000.00 267,500.00 263,600.59 945,927
Jun 7, 2024 262,500.00 266,500.00 261,500.00 265,000.00 261,137.05 519,878
Jun 5, 2024 261,000.00 267,500.00 256,500.00 264,000.00 260,151.63 882,084
Jun 4, 2024 262,500.00 265,500.00 258,000.00 259,000.00 255,224.52 660,409
Jun 3, 2024 257,500.00 270,000.00 257,000.00 265,000.00 261,137.05 1,186,533
May 31, 2024 259,500.00 260,000.00 253,000.00 253,000.00 249,311.98 1,014,549
May 30, 2024 260,500.00 264,000.00 255,500.00 257,000.00 253,253.67 640,526
May 29, 2024 262,500.00 265,000.00 257,000.00 261,000.00 257,195.36 965,532
May 28, 2024 265,000.00 270,000.00 263,500.00 265,000.00 261,137.05 598,743
May 27, 2024 267,500.00 271,500.00 262,000.00 265,500.00 261,629.78 1,011,436
May 24, 2024 268,500.00 274,500.00 266,000.00 267,500.00 263,600.59 1,059,149
May 23, 2024 273,500.00 275,000.00 267,500.00 271,500.00 267,542.31 1,886,248
May 22, 2024 253,000.00 277,500.00 251,000.00 277,000.00 272,962.13 3,336,634
May 21, 2024 249,000.00 254,000.00 248,000.00 253,000.00 249,311.98 576,613
May 20, 2024 245,500.00 255,000.00 244,500.00 250,500.00 246,848.42 860,566
May 17, 2024 247,000.00 249,500.00 244,000.00 244,000.00 240,443.17 408,947
May 16, 2024 248,000.00 248,500.00 245,500.00 247,000.00 243,399.45 559,548
May 14, 2024 245,500.00 247,000.00 243,000.00 246,500.00 242,906.73 670,650
May 13, 2024 242,500.00 247,500.00 242,000.00 245,000.00 241,428.59 550,255
May 10, 2024 239,000.00 243,000.00 237,000.00 241,500.00 237,979.63 455,541
May 9, 2024 242,000.00 242,500.00 235,000.00 237,000.00 233,545.22 704,379
May 8, 2024 240,500.00 244,000.00 240,000.00 242,000.00 238,472.34 444,082
May 7, 2024 242,500.00 246,000.00 240,000.00 242,000.00 238,472.34 799,659
May 3, 2024 250,000.00 250,500.00 241,000.00 241,000.00 237,486.91 727,057
May 2, 2024 249,000.00 251,500.00 246,500.00 249,000.00 245,370.30 602,350
Apr 30, 2024 250,000.00 253,000.00 248,000.00 251,000.00 247,341.13 545,747
Apr 29, 2024 249,000.00 254,500.00 245,500.00 251,500.00 247,833.84 852,780
Apr 26, 2024 250,000.00 253,500.00 243,000.00 249,500.00 245,863.00 980,459
Apr 25, 2024 251,000.00 254,000.00 246,000.00 250,000.00 246,355.70 1,297,404
Apr 24, 2024 249,000.00 253,500.00 247,500.00 252,500.00 248,819.27 1,242,059
Apr 23, 2024 250,000.00 251,500.00 246,000.00 249,500.00 245,863.00 1,153,091
Apr 22, 2024 240,000.00 246,000.00 239,500.00 245,000.00 241,428.59 1,314,974
Apr 19, 2024 231,000.00 237,000.00 229,000.00 235,000.00 231,574.38 1,174,278
Apr 18, 2024 237,000.00 239,000.00 228,500.00 231,000.00 227,632.67 1,168,222
Apr 17, 2024 242,000.00 243,000.00 233,500.00 233,500.00 230,096.23 1,029,202
Apr 16, 2024 239,000.00 244,500.00 236,500.00 242,000.00 238,472.34 1,201,766
Apr 15, 2024 236,000.00 243,000.00 233,500.00 241,500.00 237,979.63 1,018,783
Apr 12, 2024 241,000.00 241,500.00 237,000.00 238,000.00 234,530.64 997,710
Apr 11, 2024 222,000.00 241,000.00 220,000.00 241,000.00 237,486.91 1,853,791
Apr 9, 2024 234,500.00 236,500.00 228,000.00 228,000.00 224,676.42 663,665
Apr 8, 2024 227,000.00 238,000.00 226,000.00 232,500.00 229,110.81 1,245,057
Apr 5, 2024 223,500.00 230,000.00 223,000.00 225,500.00 222,212.86 1,121,453
Apr 4, 2024 218,500.00 228,500.00 216,500.00 226,000.00 222,705.56 1,357,330
Apr 3, 2024 219,000.00 223,500.00 214,500.00 216,000.00 212,851.33 1,138,600
Apr 2, 2024 225,000.00 226,500.00 216,500.00 220,000.00 216,793.03 1,802,613
Apr 1, 2024 234,500.00 235,000.00 227,000.00 227,500.00 224,183.70 898,781
Mar 29, 2024 238,000.00 239,000.00 232,000.00 233,000.00 229,603.53 852,346
Mar 28, 2024 2,000.00 Dividend
Mar 28, 2024 246,000.00 246,000.00 236,000.00 237,000.00 233,545.22 1,050,347
Mar 27, 2024 241,000.00 247,500.00 240,500.00 244,000.00 238,472.33 818,180
Mar 26, 2024 239,000.00 244,000.00 238,500.00 240,500.00 235,051.63 802,094
Mar 25, 2024 244,000.00 245,500.00 239,500.00 239,500.00 234,074.28 784,822
Mar 22, 2024 252,500.00 254,000.00 241,000.00 243,500.00 237,983.66 1,091,572
Mar 21, 2024 247,000.00 254,000.00 246,000.00 252,000.00 246,291.09 1,578,378
Mar 20, 2024 240,000.00 246,000.00 237,500.00 241,000.00 235,540.30 1,230,314
Mar 19, 2024 241,000.00 244,000.00 236,000.00 237,500.00 232,119.58 944,727
Mar 18, 2024 244,000.00 247,500.00 241,000.00 242,500.00 237,006.30 723,835
Mar 15, 2024 250,000.00 254,500.00 243,500.00 243,500.00 237,983.66 1,175,933
Mar 14, 2024 248,000.00 255,000.00 246,000.00 251,500.00 245,802.42 1,574,794
Mar 13, 2024 243,500.00 250,000.00 241,000.00 248,500.00 242,870.39 1,413,782
Mar 12, 2024 244,000.00 247,000.00 240,000.00 241,500.00 236,028.97 1,096,802
Mar 11, 2024 251,000.00 252,500.00 242,000.00 243,500.00 237,983.66 1,178,615
Mar 8, 2024 251,500.00 255,000.00 249,500.00 253,000.00 247,268.45 1,210,240
Mar 7, 2024 252,500.00 258,000.00 247,500.00 250,000.00 244,336.39 988,457
Mar 6, 2024 247,000.00 254,000.00 246,000.00 251,000.00 245,313.73 1,103,072
Mar 5, 2024 251,500.00 254,500.00 247,500.00 249,000.00 243,359.06 1,436,614
Mar 4, 2024 255,500.00 260,000.00 253,000.00 255,500.00 249,711.81 1,854,280
Feb 29, 2024 246,500.00 253,500.00 243,500.00 250,500.00 244,825.08 2,056,620
Feb 28, 2024 8,400.00 Dividend
Feb 28, 2024 234,000.00 250,000.00 231,500.00 248,000.00 242,381.72 1,911,431
Feb 27, 2024 239,000.00 244,500.00 237,500.00 238,500.00 224,887.23 1,265,434
Feb 26, 2024 237,500.00 241,000.00 231,500.00 239,000.00 225,358.69 1,751,340
Feb 23, 2024 244,000.00 249,500.00 242,000.00 244,000.00 230,073.30 1,660,625
Feb 22, 2024 239,000.00 245,500.00 237,500.00 243,500.00 229,601.84 1,475,580
Feb 21, 2024 242,000.00 246,000.00 237,500.00 239,500.00 225,830.16 1,149,137
Feb 20, 2024 250,000.00 253,000.00 238,500.00 242,000.00 228,187.45 1,944,653
Feb 19, 2024 253,500.00 257,000.00 248,500.00 252,500.00 238,088.14 1,801,441
Feb 16, 2024 241,500.00 253,000.00 235,500.00 252,500.00 238,088.14 2,261,790
Feb 15, 2024 250,000.00 250,500.00 237,000.00 238,500.00 224,887.23 2,103,428
Feb 14, 2024 245,000.00 251,000.00 244,500.00 245,500.00 231,487.67 1,702,299
Feb 13, 2024 251,000.00 261,000.00 247,500.00 249,000.00 234,787.92 2,690,468
Feb 8, 2024 243,000.00 250,500.00 241,500.00 250,000.00 235,730.84 3,017,429
Feb 7, 2024 239,000.00 246,500.00 238,000.00 245,000.00 231,016.22 2,711,612
Feb 6, 2024 234,000.00 240,000.00 230,500.00 235,500.00 222,058.47 3,293,825
Feb 5, 2024 233,500.00 239,500.00 226,000.00 238,000.00 224,415.77 5,742,710
Feb 2, 2024 221,500.00 228,000.00 214,000.00 227,000.00 214,043.61 5,844,398
Feb 1, 2024 193,900.00 209,000.00 193,500.00 208,000.00 196,128.05 2,855,056
Jan 31, 2024 189,300.00 195,400.00 188,500.00 194,600.00 183,492.88 1,053,355
Jan 30, 2024 196,000.00 196,600.00 189,300.00 190,000.00 179,155.44 955,999
Jan 29, 2024 187,300.00 197,300.00 186,600.00 195,600.00 184,435.81 1,199,045
Jan 26, 2024 189,300.00 189,600.00 186,500.00 187,300.00 176,609.55 468,376
Jan 25, 2024 184,400.00 190,500.00 183,500.00 188,700.00 177,929.64 778,658
Jan 24, 2024 185,300.00 185,400.00 182,100.00 185,000.00 174,440.83 345,726
Jan 23, 2024 181,200.00 184,800.00 180,900.00 184,800.00 174,252.25 376,671
Jan 22, 2024 182,300.00 182,400.00 179,800.00 180,100.00 169,820.52 391,914
Jan 19, 2024 183,000.00 183,000.00 180,100.00 181,700.00 171,329.17 288,166
Jan 18, 2024 180,000.00 182,500.00 179,900.00 180,200.00 169,914.80 433,597
Jan 17, 2024 186,300.00 186,400.00 181,000.00 181,800.00 171,423.48 481,127
Jan 16, 2024 186,600.00 188,100.00 185,700.00 186,200.00 175,572.34 225,780
Jan 15, 2024 186,000.00 187,200.00 185,800.00 187,500.00 176,798.13 35,456
Jan 12, 2024 186,600.00 187,400.00 185,800.00 186,000.00 175,383.73 240,690
Jan 11, 2024 187,200.00 189,000.00 187,000.00 187,000.00 176,326.66 538,799
Jan 10, 2024 185,600.00 187,300.00 185,200.00 186,700.00 176,043.80 330,767
Jan 9, 2024 187,800.00 187,800.00 185,500.00 185,600.00 175,006.59 349,068
Jan 8, 2024 187,600.00 188,900.00 185,500.00 185,700.00 175,100.88 323,498
Jan 5, 2024 190,100.00 190,500.00 187,200.00 187,300.00 176,609.55 440,219
Jan 4, 2024 192,000.00 192,800.00 189,100.00 190,000.00 179,155.44 505,979
Jan 3, 2024 199,100.00 199,500.00 193,800.00 193,800.00 182,738.55 548,675
Jan 2, 2024 202,000.00 202,500.00 199,800.00 200,500.00 189,056.13 373,050
Dec 28, 2023 198,800.00 203,500.00 198,400.00 203,500.00 191,884.91 766,503
Dec 27, 2023 198,700.00 199,300.00 197,200.00 198,500.00 187,170.28 331,186
Dec 26, 2023 200,500.00 200,500.00 197,700.00 198,800.00 187,453.16 409,928
Dec 22, 2023 200,000.00 200,500.00 198,500.00 199,000.00 187,641.77 347,866
Dec 21, 2023 197,500.00 202,000.00 197,100.00 198,700.00 187,358.88 545,031
Dec 20, 2023 192,700.00 199,700.00 192,600.00 199,100.00 187,736.05 961,888
Dec 19, 2023 191,900.00 192,900.00 190,800.00 192,200.00 181,229.88 272,670
Dec 18, 2023 192,800.00 193,000.00 190,000.00 192,000.00 181,041.30 482,331
Dec 15, 2023 185,800.00 192,800.00 185,200.00 192,800.00 181,795.63 1,228,522
Dec 14, 2023 187,000.00 187,100.00 184,200.00 184,800.00 174,252.25 760,383
Dec 13, 2023 185,300.00 186,200.00 184,400.00 185,000.00 174,440.83 287,425
Dec 12, 2023 185,500.00 186,400.00 185,000.00 185,600.00 175,006.59 332,590
Dec 11, 2023 185,400.00 185,400.00 184,000.00 185,400.00 174,817.98 218,073
Dec 8, 2023 183,600.00 185,700.00 183,400.00 185,100.00 174,535.11 327,749
Dec 7, 2023 181,400.00 183,300.00 181,400.00 182,600.00 172,177.80 296,154
Dec 6, 2023 181,100.00 183,400.00 181,100.00 182,900.00 172,460.67 280,528
Dec 5, 2023 181,600.00 182,000.00 180,700.00 181,400.00 171,046.28 275,980
Dec 4, 2023 183,900.00 184,100.00 181,600.00 181,600.00 171,234.89 378,913
Dec 1, 2023 183,300.00 183,800.00 181,700.00 182,800.00 172,366.39 304,309
Nov 30, 2023 184,200.00 184,900.00 182,100.00 184,300.00 173,780.77 574,490
Nov 29, 2023 185,700.00 186,500.00 184,700.00 184,800.00 174,252.25 298,485
Nov 28, 2023 185,900.00 185,900.00 183,600.00 185,700.00 175,100.88 269,820
Nov 27, 2023 184,000.00 185,700.00 184,000.00 184,900.00 174,346.53 188,306
Nov 24, 2023 184,600.00 185,600.00 183,900.00 184,000.00 173,497.91 161,656
Nov 23, 2023 183,600.00 185,000.00 182,400.00 184,800.00 174,252.25 240,354
Nov 22, 2023 182,300.00 183,400.00 181,200.00 183,000.00 172,554.98 219,027
Nov 21, 2023 184,700.00 184,800.00 183,500.00 184,200.00 173,686.50 252,833
Nov 20, 2023 184,400.00 184,900.00 182,100.00 183,600.00 173,120.73 277,906
Nov 17, 2023 185,900.00 185,900.00 183,500.00 184,400.00 173,875.06 259,919
Nov 16, 2023 182,500.00 186,400.00 181,800.00 184,800.00 174,252.25 432,174
Nov 15, 2023 178,700.00 182,600.00 178,600.00 182,500.00 172,083.53 806,741
Nov 14, 2023 174,900.00 175,900.00 173,900.00 175,200.00 165,200.17 329,429
Nov 13, 2023 175,000.00 175,000.00 172,800.00 173,300.00 163,408.61 348,523
Nov 10, 2023 173,800.00 175,300.00 173,500.00 173,700.00 163,785.80 255,065
Nov 9, 2023 174,700.00 175,700.00 174,200.00 174,700.00 164,728.72 384,071
Nov 8, 2023 177,900.00 179,000.00 174,500.00 174,800.00 164,823.02 395,162
Nov 7, 2023 177,500.00 177,500.00 174,200.00 176,100.00 166,048.81 532,443
Nov 6, 2023 175,400.00 177,900.00 174,900.00 177,900.00 167,746.08 661,383
Nov 3, 2023 175,000.00 175,400.00 172,700.00 173,400.00 163,502.92 431,491
Nov 2, 2023 172,000.00 175,100.00 171,500.00 172,000.00 162,182.81 661,435
Nov 1, 2023 170,800.00 171,500.00 169,400.00 170,300.00 160,579.84 450,423
Oct 31, 2023 174,300.00 175,900.00 169,300.00 169,700.00 160,014.09 697,296
Oct 30, 2023 175,000.00 176,300.00 171,400.00 172,500.00 162,654.30 726,773

Related Tickers