At close: October 18 at 3:30 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 3,385.00 | 3,410.00 | 3,290.00 | 3,340.00 | 3,340.00 | 16,503 |
| Oct 17, 2024 | 3,335.00 | 3,515.00 | 3,185.00 | 3,410.00 | 3,410.00 | 19,407 |
| Oct 16, 2024 | 3,395.00 | 3,535.00 | 3,325.00 | 3,340.00 | 3,340.00 | 18,316 |
| Oct 15, 2024 | 3,295.00 | 3,395.00 | 3,265.00 | 3,395.00 | 3,395.00 | 16,090 |
| Oct 14, 2024 | 3,225.00 | 3,310.00 | 3,215.00 | 3,300.00 | 3,300.00 | 4,946 |
| Oct 11, 2024 | 3,290.00 | 3,310.00 | 3,225.00 | 3,230.00 | 3,230.00 | 10,210 |
| Oct 10, 2024 | 3,340.00 | 3,360.00 | 3,290.00 | 3,290.00 | 3,290.00 | 13,651 |
| Oct 8, 2024 | 3,375.00 | 3,430.00 | 3,330.00 | 3,340.00 | 3,340.00 | 27,877 |
| Oct 7, 2024 | 3,300.00 | 3,440.00 | 3,245.00 | 3,375.00 | 3,375.00 | 17,869 |
| Oct 4, 2024 | 3,345.00 | 3,365.00 | 3,295.00 | 3,300.00 | 3,300.00 | 14,287 |
| Oct 2, 2024 | 3,325.00 | 3,535.00 | 3,325.00 | 3,330.00 | 3,330.00 | 22,765 |
| Sep 30, 2024 | 3,455.00 | 3,475.00 | 3,385.00 | 3,400.00 | 3,400.00 | 23,393 |
| Sep 27, 2024 | 3,335.00 | 3,730.00 | 3,310.00 | 3,455.00 | 3,455.00 | 254,249 |
| Sep 26, 2024 | 3,405.00 | 3,405.00 | 3,290.00 | 3,335.00 | 3,335.00 | 40,623 |
| Sep 25, 2024 | 3,405.00 | 3,630.00 | 3,315.00 | 3,405.00 | 3,405.00 | 265,855 |
| Sep 24, 2024 | 3,170.00 | 3,700.00 | 3,105.00 | 3,420.00 | 3,420.00 | 781,668 |
| Sep 23, 2024 | 3,200.00 | 3,265.00 | 3,155.00 | 3,170.00 | 3,170.00 | 18,809 |
| Sep 20, 2024 | 3,160.00 | 3,300.00 | 3,135.00 | 3,200.00 | 3,200.00 | 40,476 |
| Sep 19, 2024 | 3,300.00 | 3,335.00 | 3,135.00 | 3,135.00 | 3,135.00 | 61,536 |
| Sep 13, 2024 | 3,380.00 | 3,435.00 | 3,300.00 | 3,300.00 | 3,300.00 | 100,526 |
| Sep 12, 2024 | 3,405.00 | 3,480.00 | 3,280.00 | 3,310.00 | 3,310.00 | 107,729 |
| Sep 11, 2024 | 3,485.00 | 3,760.00 | 3,300.00 | 3,425.00 | 3,425.00 | 265,233 |
| Sep 10, 2024 | 3,685.00 | 3,775.00 | 3,460.00 | 3,570.00 | 3,570.00 | 270,196 |
| Sep 9, 2024 | 3,490.00 | 4,180.00 | 3,400.00 | 3,690.00 | 3,690.00 | 2,103,945 |
| Sep 6, 2024 | 3,315.00 | 3,855.00 | 3,205.00 | 3,420.00 | 3,420.00 | 1,813,414 |
| Sep 5, 2024 | 3,030.00 | 3,935.00 | 3,030.00 | 3,195.00 | 3,195.00 | 2,242,219 |
| Sep 4, 2024 | 3,060.00 | 3,080.00 | 3,030.00 | 3,030.00 | 3,030.00 | 7,457 |
| Sep 3, 2024 | 3,180.00 | 3,180.00 | 2,990.00 | 3,060.00 | 3,060.00 | 17,647 |
| Sep 2, 2024 | 3,250.00 | 3,250.00 | 3,180.00 | 3,180.00 | 3,180.00 | 4,761 |
| Aug 30, 2024 | 3,215.00 | 3,280.00 | 3,150.00 | 3,255.00 | 3,255.00 | 7,892 |
| Aug 29, 2024 | 3,195.00 | 3,220.00 | 3,155.00 | 3,215.00 | 3,215.00 | 4,659 |
| Aug 28, 2024 | 3,135.00 | 3,220.00 | 3,050.00 | 3,220.00 | 3,220.00 | 9,338 |
| Aug 26, 2024 | 3,270.00 | 3,310.00 | 3,180.00 | 3,195.00 | 3,195.00 | 5,619 |
| Aug 23, 2024 | 3,200.00 | 3,275.00 | 3,075.00 | 3,275.00 | 3,275.00 | 9,531 |
| Aug 22, 2024 | 3,120.00 | 3,200.00 | 3,060.00 | 3,200.00 | 3,200.00 | 13,568 |
| Aug 21, 2024 | 3,170.00 | 3,170.00 | 3,080.00 | 3,120.00 | 3,120.00 | 10,656 |
| Aug 20, 2024 | 3,175.00 | 3,210.00 | 3,105.00 | 3,140.00 | 3,140.00 | 12,024 |
| Aug 19, 2024 | 3,350.00 | 3,370.00 | 3,055.00 | 3,175.00 | 3,175.00 | 19,334 |
| Aug 16, 2024 | 3,370.00 | 3,385.00 | 3,175.00 | 3,350.00 | 3,350.00 | 15,238 |
| Aug 14, 2024 | 3,355.00 | 3,420.00 | 3,355.00 | 3,400.00 | 3,400.00 | 2,134 |
| Aug 13, 2024 | 3,345.00 | 3,355.00 | 3,320.00 | 3,355.00 | 3,355.00 | 4,908 |
| Aug 12, 2024 | 3,250.00 | 3,335.00 | 3,230.00 | 3,335.00 | 3,335.00 | 3,226 |
| Aug 9, 2024 | 3,170.00 | 3,280.00 | 3,170.00 | 3,230.00 | 3,230.00 | 4,464 |
| Aug 8, 2024 | 3,110.00 | 3,180.00 | 3,075.00 | 3,170.00 | 3,170.00 | 6,505 |
| Aug 7, 2024 | 3,050.00 | 3,155.00 | 3,030.00 | 3,145.00 | 3,145.00 | 12,219 |
| Aug 6, 2024 | 3,010.00 | 3,115.00 | 3,000.00 | 3,030.00 | 3,030.00 | 14,995 |
| Aug 5, 2024 | 3,430.00 | 3,465.00 | 2,905.00 | 3,020.00 | 3,020.00 | 23,457 |
| Aug 2, 2024 | 3,405.00 | 3,785.00 | 3,400.00 | 3,430.00 | 3,430.00 | 58,857 |
| Aug 1, 2024 | 3,455.00 | 3,500.00 | 3,400.00 | 3,405.00 | 3,405.00 | 12,434 |
| Jul 31, 2024 | 3,515.00 | 3,520.00 | 3,400.00 | 3,420.00 | 3,420.00 | 9,879 |
| Jul 30, 2024 | 3,525.00 | 3,565.00 | 3,500.00 | 3,500.00 | 3,500.00 | 6,240 |
| Jul 29, 2024 | 3,520.00 | 3,540.00 | 3,500.00 | 3,525.00 | 3,525.00 | 2,375 |
| Jul 26, 2024 | 3,550.00 | 3,590.00 | 3,510.00 | 3,520.00 | 3,520.00 | 2,441 |
| Jul 25, 2024 | 3,600.00 | 3,600.00 | 3,550.00 | 3,550.00 | 3,550.00 | 2,570 |
| Jul 24, 2024 | 3,595.00 | 3,615.00 | 3,550.00 | 3,600.00 | 3,600.00 | 4,303 |
| Jul 23, 2024 | 3,600.00 | 3,620.00 | 3,570.00 | 3,595.00 | 3,595.00 | 2,073 |
| Jul 22, 2024 | 3,640.00 | 3,640.00 | 3,585.00 | 3,600.00 | 3,600.00 | 2,220 |
| Jul 19, 2024 | 3,625.00 | 3,640.00 | 3,550.00 | 3,605.00 | 3,605.00 | 11,249 |
| Jul 18, 2024 | 3,660.00 | 3,710.00 | 3,640.00 | 3,640.00 | 3,640.00 | 2,664 |
| Jul 17, 2024 | 3,700.00 | 3,740.00 | 3,695.00 | 3,695.00 | 3,695.00 | 911 |
| Jul 16, 2024 | 3,810.00 | 3,810.00 | 3,700.00 | 3,740.00 | 3,740.00 | 1,868 |
| Jul 15, 2024 | 3,765.00 | 3,800.00 | 3,700.00 | 3,790.00 | 3,790.00 | 1,101 |
| Jul 12, 2024 | 3,740.00 | 3,765.00 | 3,705.00 | 3,765.00 | 3,765.00 | 2,428 |
| Jul 11, 2024 | 3,750.00 | 3,765.00 | 3,680.00 | 3,765.00 | 3,765.00 | 2,981 |
| Jul 10, 2024 | 3,725.00 | 3,750.00 | 3,685.00 | 3,715.00 | 3,715.00 | 1,457 |
| Jul 9, 2024 | 3,800.00 | 3,800.00 | 3,600.00 | 3,725.00 | 3,725.00 | 6,362 |
| Jul 8, 2024 | 3,660.00 | 3,705.00 | 3,600.00 | 3,700.00 | 3,700.00 | 3,376 |
| Jul 5, 2024 | 3,645.00 | 3,675.00 | 3,615.00 | 3,650.00 | 3,650.00 | 3,509 |
| Jul 4, 2024 | 3,760.00 | 3,760.00 | 3,595.00 | 3,680.00 | 3,680.00 | 8,339 |
| Jul 3, 2024 | 3,635.00 | 3,705.00 | 3,635.00 | 3,685.00 | 3,685.00 | 1,511 |
| Jul 2, 2024 | 3,735.00 | 3,775.00 | 3,645.00 | 3,650.00 | 3,650.00 | 7,082 |
| Jul 1, 2024 | 3,650.00 | 3,705.00 | 3,650.00 | 3,700.00 | 3,700.00 | 3,444 |
| Jun 28, 2024 | 3,690.00 | 3,735.00 | 3,640.00 | 3,650.00 | 3,650.00 | 8,084 |
| Jun 27, 2024 | 3,700.00 | 3,735.00 | 3,655.00 | 3,695.00 | 3,695.00 | 7,225 |
| Jun 26, 2024 | 3,695.00 | 3,695.00 | 3,665.00 | 3,695.00 | 3,695.00 | 4,525 |
| Jun 25, 2024 | 3,705.00 | 3,715.00 | 3,695.00 | 3,695.00 | 3,695.00 | 10,174 |
| Jun 24, 2024 | 3,755.00 | 4,100.00 | 3,740.00 | 3,750.00 | 3,750.00 | 6,934 |
| Jun 21, 2024 | 3,850.00 | 3,850.00 | 3,775.00 | 3,795.00 | 3,795.00 | 3,799 |
| Jun 20, 2024 | 3,865.00 | 3,865.00 | 3,800.00 | 3,850.00 | 3,850.00 | 7,594 |
| Jun 19, 2024 | 3,875.00 | 3,880.00 | 3,825.00 | 3,855.00 | 3,855.00 | 5,002 |
| Jun 18, 2024 | 3,835.00 | 3,865.00 | 3,800.00 | 3,855.00 | 3,855.00 | 6,100 |
| Jun 17, 2024 | 3,830.00 | 3,865.00 | 3,810.00 | 3,835.00 | 3,835.00 | 2,514 |
| Jun 14, 2024 | 3,900.00 | 3,900.00 | 3,815.00 | 3,830.00 | 3,830.00 | 9,583 |
| Jun 13, 2024 | 3,900.00 | 3,940.00 | 3,860.00 | 3,880.00 | 3,880.00 | 6,235 |
| Jun 12, 2024 | 3,970.00 | 3,970.00 | 3,900.00 | 3,900.00 | 3,900.00 | 5,203 |
| Jun 11, 2024 | 3,995.00 | 3,995.00 | 3,920.00 | 3,970.00 | 3,970.00 | 4,588 |
| Jun 10, 2024 | 4,030.00 | 4,030.00 | 3,955.00 | 3,995.00 | 3,995.00 | 2,387 |
| Jun 7, 2024 | 4,120.00 | 4,120.00 | 3,955.00 | 4,005.00 | 4,005.00 | 9,250 |
| Jun 5, 2024 | 4,120.00 | 4,120.00 | 4,020.00 | 4,095.00 | 4,095.00 | 8,106 |
| Jun 4, 2024 | 4,100.00 | 4,100.00 | 4,025.00 | 4,080.00 | 4,080.00 | 3,987 |
| Jun 3, 2024 | 4,075.00 | 4,120.00 | 4,020.00 | 4,080.00 | 4,080.00 | 7,694 |
| May 31, 2024 | 4,035.00 | 4,100.00 | 4,000.00 | 4,075.00 | 4,075.00 | 4,610 |
| May 30, 2024 | 4,070.00 | 4,150.00 | 3,980.00 | 4,075.00 | 4,075.00 | 8,010 |
| May 29, 2024 | 4,150.00 | 4,150.00 | 4,025.00 | 4,070.00 | 4,070.00 | 5,300 |
| May 28, 2024 | 4,135.00 | 4,175.00 | 4,090.00 | 4,150.00 | 4,150.00 | 5,684 |
| May 27, 2024 | 4,140.00 | 4,140.00 | 4,065.00 | 4,135.00 | 4,135.00 | 2,203 |
| May 24, 2024 | 4,130.00 | 4,190.00 | 4,125.00 | 4,140.00 | 4,140.00 | 5,395 |
| May 23, 2024 | 4,065.00 | 4,140.00 | 4,065.00 | 4,120.00 | 4,120.00 | 5,492 |
| May 22, 2024 | 4,190.00 | 4,190.00 | 4,100.00 | 4,110.00 | 4,110.00 | 4,732 |
| May 21, 2024 | 4,220.00 | 4,220.00 | 4,155.00 | 4,190.00 | 4,190.00 | 7,342 |
| May 20, 2024 | 4,145.00 | 4,230.00 | 4,120.00 | 4,220.00 | 4,220.00 | 17,964 |
| May 17, 2024 | 4,010.00 | 4,240.00 | 4,000.00 | 4,165.00 | 4,165.00 | 29,052 |
| May 16, 2024 | 4,020.00 | 4,020.00 | 3,975.00 | 4,010.00 | 4,010.00 | 2,855 |
| May 14, 2024 | 3,955.00 | 4,000.00 | 3,925.00 | 3,995.00 | 3,995.00 | 10,478 |
| May 13, 2024 | 4,015.00 | 4,015.00 | 3,965.00 | 4,000.00 | 4,000.00 | 5,454 |
| May 10, 2024 | 4,030.00 | 4,030.00 | 4,000.00 | 4,010.00 | 4,010.00 | 1,540 |
| May 9, 2024 | 4,085.00 | 4,085.00 | 3,995.00 | 4,030.00 | 4,030.00 | 11,120 |
| May 8, 2024 | 4,045.00 | 4,095.00 | 4,020.00 | 4,050.00 | 4,050.00 | 3,628 |
| May 7, 2024 | 4,025.00 | 4,095.00 | 4,000.00 | 4,045.00 | 4,045.00 | 7,508 |
| May 3, 2024 | 3,950.00 | 4,025.00 | 3,950.00 | 4,000.00 | 4,000.00 | 2,831 |
| May 2, 2024 | 3,970.00 | 4,025.00 | 3,940.00 | 3,950.00 | 3,950.00 | 5,243 |
| Apr 30, 2024 | 3,920.00 | 3,955.00 | 3,890.00 | 3,930.00 | 3,930.00 | 5,633 |
| Apr 29, 2024 | 3,920.00 | 3,920.00 | 3,865.00 | 3,895.00 | 3,895.00 | 5,461 |
| Apr 26, 2024 | 3,845.00 | 3,905.00 | 3,845.00 | 3,880.00 | 3,880.00 | 4,580 |
| Apr 25, 2024 | 3,900.00 | 3,920.00 | 3,795.00 | 3,845.00 | 3,845.00 | 15,571 |
| Apr 24, 2024 | 4,025.00 | 4,070.00 | 3,935.00 | 3,935.00 | 3,935.00 | 14,636 |
| Apr 23, 2024 | 4,095.00 | 4,100.00 | 4,015.00 | 4,025.00 | 4,025.00 | 5,040 |
| Apr 22, 2024 | 3,990.00 | 4,105.00 | 3,990.00 | 4,100.00 | 4,100.00 | 9,561 |
| Apr 19, 2024 | 4,075.00 | 4,145.00 | 3,995.00 | 4,055.00 | 4,055.00 | 9,003 |
| Apr 18, 2024 | 4,045.00 | 4,310.00 | 3,985.00 | 4,100.00 | 4,100.00 | 7,025 |
| Apr 17, 2024 | 4,085.00 | 4,085.00 | 4,010.00 | 4,045.00 | 4,045.00 | 4,698 |
| Apr 16, 2024 | 4,170.00 | 4,170.00 | 4,060.00 | 4,085.00 | 4,085.00 | 6,381 |
| Apr 15, 2024 | 4,255.00 | 4,265.00 | 4,110.00 | 4,205.00 | 4,205.00 | 18,142 |
| Apr 12, 2024 | 4,265.00 | 4,270.00 | 4,220.00 | 4,255.00 | 4,255.00 | 3,177 |
| Apr 11, 2024 | 4,245.00 | 4,295.00 | 4,200.00 | 4,270.00 | 4,270.00 | 15,105 |
| Apr 9, 2024 | 4,225.00 | 4,270.00 | 4,215.00 | 4,255.00 | 4,255.00 | 6,012 |
| Apr 8, 2024 | 4,260.00 | 4,290.00 | 4,230.00 | 4,245.00 | 4,245.00 | 13,595 |
| Apr 5, 2024 | 4,290.00 | 4,325.00 | 4,250.00 | 4,290.00 | 4,290.00 | 4,737 |
| Apr 4, 2024 | 4,265.00 | 4,290.00 | 4,255.00 | 4,290.00 | 4,290.00 | 11,215 |
| Apr 3, 2024 | 4,355.00 | 4,375.00 | 4,290.00 | 4,290.00 | 4,290.00 | 5,004 |
| Apr 2, 2024 | 4,350.00 | 4,425.00 | 4,295.00 | 4,335.00 | 4,335.00 | 11,898 |
| Apr 1, 2024 | 4,315.00 | 4,335.00 | 4,300.00 | 4,330.00 | 4,330.00 | 10,827 |
| Mar 29, 2024 | 4,295.00 | 4,340.00 | 4,280.00 | 4,320.00 | 4,320.00 | 7,675 |
| Mar 28, 2024 | 4,305.00 | 4,305.00 | 4,280.00 | 4,305.00 | 4,305.00 | 6,604 |
| Mar 27, 2024 | 4,290.00 | 4,340.00 | 4,290.00 | 4,305.00 | 4,305.00 | 9,411 |
| Mar 26, 2024 | 4,335.00 | 4,415.00 | 4,300.00 | 4,350.00 | 4,350.00 | 4,139 |
| Mar 25, 2024 | 4,330.00 | 4,370.00 | 4,295.00 | 4,345.00 | 4,345.00 | 10,119 |
| Mar 22, 2024 | 4,390.00 | 4,390.00 | 4,310.00 | 4,330.00 | 4,330.00 | 7,178 |
| Mar 21, 2024 | 4,395.00 | 4,450.00 | 4,295.00 | 4,350.00 | 4,350.00 | 23,422 |
| Mar 20, 2024 | 4,335.00 | 4,430.00 | 4,325.00 | 4,395.00 | 4,395.00 | 2,992 |
| Mar 19, 2024 | 4,350.00 | 4,470.00 | 4,315.00 | 4,430.00 | 4,430.00 | 13,394 |
| Mar 18, 2024 | 4,350.00 | 4,420.00 | 4,345.00 | 4,350.00 | 4,350.00 | 9,487 |
| Mar 15, 2024 | 4,450.00 | 4,470.00 | 4,345.00 | 4,425.00 | 4,425.00 | 10,217 |
| Mar 14, 2024 | 4,415.00 | 4,480.00 | 4,365.00 | 4,470.00 | 4,470.00 | 14,514 |
| Mar 13, 2024 | 4,410.00 | 4,485.00 | 4,385.00 | 4,480.00 | 4,480.00 | 11,172 |
| Mar 12, 2024 | 4,420.00 | 4,500.00 | 4,315.00 | 4,500.00 | 4,500.00 | 5,838 |
| Mar 11, 2024 | 4,395.00 | 4,415.00 | 4,345.00 | 4,350.00 | 4,350.00 | 12,466 |
| Mar 8, 2024 | 4,300.00 | 4,450.00 | 4,300.00 | 4,370.00 | 4,370.00 | 5,706 |
| Mar 7, 2024 | 4,320.00 | 4,370.00 | 4,315.00 | 4,330.00 | 4,330.00 | 3,631 |
| Mar 6, 2024 | 4,330.00 | 4,385.00 | 4,300.00 | 4,370.00 | 4,370.00 | 7,022 |
| Mar 5, 2024 | 4,405.00 | 4,405.00 | 4,350.00 | 4,390.00 | 4,390.00 | 3,421 |
| Mar 4, 2024 | 4,410.00 | 4,425.00 | 4,390.00 | 4,410.00 | 4,410.00 | 8,917 |
| Feb 29, 2024 | 4,435.00 | 4,450.00 | 4,400.00 | 4,425.00 | 4,425.00 | 7,594 |
| Feb 28, 2024 | 4,485.00 | 4,485.00 | 4,425.00 | 4,450.00 | 4,450.00 | 6,069 |
| Feb 27, 2024 | 4,485.00 | 4,505.00 | 4,435.00 | 4,505.00 | 4,505.00 | 4,178 |
| Feb 26, 2024 | 4,550.00 | 4,550.00 | 4,465.00 | 4,490.00 | 4,490.00 | 9,333 |
| Feb 23, 2024 | 4,580.00 | 4,650.00 | 4,515.00 | 4,550.00 | 4,550.00 | 10,394 |
| Feb 22, 2024 | 4,530.00 | 4,580.00 | 4,495.00 | 4,580.00 | 4,580.00 | 14,664 |
| Feb 21, 2024 | 4,525.00 | 4,575.00 | 4,525.00 | 4,530.00 | 4,530.00 | 4,431 |
| Feb 20, 2024 | 4,565.00 | 4,575.00 | 4,530.00 | 4,575.00 | 4,575.00 | 5,894 |
| Feb 19, 2024 | 4,585.00 | 4,625.00 | 4,535.00 | 4,565.00 | 4,565.00 | 12,000 |
| Feb 16, 2024 | 4,610.00 | 4,695.00 | 4,555.00 | 4,630.00 | 4,630.00 | 5,099 |
| Feb 15, 2024 | 4,725.00 | 4,760.00 | 4,610.00 | 4,610.00 | 4,610.00 | 11,043 |
| Feb 14, 2024 | 4,595.00 | 4,770.00 | 4,595.00 | 4,735.00 | 4,735.00 | 19,229 |
| Feb 13, 2024 | 4,600.00 | 4,615.00 | 4,560.00 | 4,615.00 | 4,615.00 | 7,743 |
| Feb 8, 2024 | 4,605.00 | 4,605.00 | 4,535.00 | 4,600.00 | 4,600.00 | 6,015 |
| Feb 7, 2024 | 4,515.00 | 4,585.00 | 4,475.00 | 4,580.00 | 4,580.00 | 3,614 |
| Feb 6, 2024 | 4,540.00 | 4,555.00 | 4,485.00 | 4,515.00 | 4,515.00 | 4,633 |
| Feb 5, 2024 | 4,565.00 | 4,600.00 | 4,530.00 | 4,540.00 | 4,540.00 | 4,072 |
| Feb 2, 2024 | 4,460.00 | 4,570.00 | 4,365.00 | 4,565.00 | 4,565.00 | 7,867 |
| Feb 1, 2024 | 4,400.00 | 4,565.00 | 4,300.00 | 4,505.00 | 4,505.00 | 20,301 |
| Jan 31, 2024 | 4,405.00 | 4,450.00 | 4,365.00 | 4,400.00 | 4,400.00 | 14,754 |
| Jan 30, 2024 | 4,400.00 | 4,475.00 | 4,400.00 | 4,450.00 | 4,450.00 | 6,242 |
| Jan 29, 2024 | 4,505.00 | 4,600.00 | 4,420.00 | 4,450.00 | 4,450.00 | 18,702 |
| Jan 26, 2024 | 4,310.00 | 4,435.00 | 4,260.00 | 4,400.00 | 4,400.00 | 15,423 |
| Jan 25, 2024 | 4,335.00 | 4,345.00 | 4,250.00 | 4,325.00 | 4,325.00 | 10,539 |
| Jan 24, 2024 | 4,380.00 | 4,400.00 | 4,300.00 | 4,350.00 | 4,350.00 | 12,282 |
| Jan 23, 2024 | 4,385.00 | 4,400.00 | 4,305.00 | 4,380.00 | 4,380.00 | 12,315 |
| Jan 22, 2024 | 4,530.00 | 4,560.00 | 4,395.00 | 4,400.00 | 4,400.00 | 12,573 |
| Jan 19, 2024 | 4,500.00 | 4,575.00 | 4,420.00 | 4,510.00 | 4,510.00 | 16,208 |
| Jan 17, 2024 | 4,615.00 | 4,615.00 | 4,455.00 | 4,495.00 | 4,495.00 | 11,305 |
| Jan 16, 2024 | 4,655.00 | 4,675.00 | 4,585.00 | 4,615.00 | 4,615.00 | 10,679 |
| Jan 15, 2024 | 4,730.00 | 4,730.00 | 4,640.00 | 4,655.00 | 4,655.00 | 10,077 |
| Jan 12, 2024 | 4,715.00 | 4,765.00 | 4,690.00 | 4,730.00 | 4,730.00 | 16,393 |
| Jan 11, 2024 | 4,785.00 | 4,850.00 | 4,720.00 | 4,765.00 | 4,765.00 | 12,438 |
| Jan 10, 2024 | 4,810.00 | 4,845.00 | 4,730.00 | 4,785.00 | 4,785.00 | 11,110 |
| Jan 9, 2024 | 4,785.00 | 4,825.00 | 4,750.00 | 4,800.00 | 4,800.00 | 8,160 |
| Jan 8, 2024 | 4,790.00 | 4,850.00 | 4,740.00 | 4,775.00 | 4,775.00 | 13,380 |
| Jan 5, 2024 | 4,800.00 | 4,825.00 | 4,745.00 | 4,790.00 | 4,790.00 | 5,058 |
| Jan 4, 2024 | 4,800.00 | 4,870.00 | 4,770.00 | 4,800.00 | 4,800.00 | 8,360 |
| Jan 3, 2024 | 4,830.00 | 4,870.00 | 4,805.00 | 4,820.00 | 4,820.00 | 7,951 |
| Jan 2, 2024 | 4,895.00 | 4,950.00 | 4,735.00 | 4,830.00 | 4,830.00 | 6,516 |
| Dec 28, 2023 | 4,885.00 | 4,940.00 | 4,835.00 | 4,880.00 | 4,880.00 | 10,970 |
| Dec 27, 2023 | 4,845.00 | 4,930.00 | 4,785.00 | 4,930.00 | 4,930.00 | 10,708 |
| Dec 26, 2023 | 4,860.00 | 4,890.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,641 |
| Dec 22, 2023 | 4,895.00 | 4,900.00 | 4,820.00 | 4,890.00 | 4,890.00 | 4,959 |
| Dec 21, 2023 | 4,800.00 | 4,920.00 | 4,800.00 | 4,850.00 | 4,850.00 | 7,632 |
| Dec 20, 2023 | 4,965.00 | 4,995.00 | 4,820.00 | 4,850.00 | 4,850.00 | 14,719 |
| Dec 19, 2023 | 4,990.00 | 5,010.00 | 4,850.00 | 4,945.00 | 4,945.00 | 21,152 |
| Dec 18, 2023 | 4,960.00 | 5,000.00 | 4,940.00 | 4,940.00 | 4,940.00 | 7,341 |
| Dec 15, 2023 | 4,980.00 | 5,050.00 | 4,960.00 | 4,990.00 | 4,990.00 | 4,341 |
| Dec 14, 2023 | 5,000.00 | 5,050.00 | 4,975.00 | 4,975.00 | 4,975.00 | 11,213 |
| Dec 13, 2023 | 5,030.00 | 5,090.00 | 4,955.00 | 5,000.00 | 5,000.00 | 7,050 |
| Dec 12, 2023 | 5,090.00 | 5,180.00 | 5,000.00 | 5,040.00 | 5,040.00 | 10,693 |
| Dec 11, 2023 | 5,070.00 | 5,100.00 | 4,985.00 | 5,050.00 | 5,050.00 | 7,501 |
| Dec 8, 2023 | 4,955.00 | 5,070.00 | 4,935.00 | 5,040.00 | 5,040.00 | 6,542 |
| Dec 7, 2023 | 4,980.00 | 5,030.00 | 4,945.00 | 4,980.00 | 4,980.00 | 6,315 |
| Dec 6, 2023 | 4,945.00 | 5,030.00 | 4,910.00 | 5,030.00 | 5,030.00 | 7,495 |
| Dec 5, 2023 | 4,980.00 | 5,090.00 | 4,980.00 | 4,995.00 | 4,995.00 | 12,717 |
| Dec 4, 2023 | 5,080.00 | 5,090.00 | 5,000.00 | 5,030.00 | 5,030.00 | 6,440 |
| Dec 1, 2023 | 5,130.00 | 5,170.00 | 5,050.00 | 5,080.00 | 5,080.00 | 10,173 |
| Nov 30, 2023 | 5,050.00 | 5,190.00 | 5,040.00 | 5,140.00 | 5,140.00 | 8,200 |
| Nov 29, 2023 | 5,180.00 | 5,210.00 | 5,010.00 | 5,100.00 | 5,100.00 | 27,409 |
| Nov 28, 2023 | 4,965.00 | 5,300.00 | 4,935.00 | 5,270.00 | 5,270.00 | 57,362 |
| Nov 27, 2023 | 4,990.00 | 4,990.00 | 4,825.00 | 4,965.00 | 4,965.00 | 12,210 |
| Nov 24, 2023 | 4,835.00 | 4,990.00 | 4,820.00 | 4,965.00 | 4,965.00 | 11,414 |
| Nov 23, 2023 | 4,905.00 | 4,935.00 | 4,770.00 | 4,835.00 | 4,835.00 | 16,242 |
| Nov 22, 2023 | 4,985.00 | 4,990.00 | 4,865.00 | 4,905.00 | 4,905.00 | 6,938 |
| Nov 21, 2023 | 4,910.00 | 4,980.00 | 4,890.00 | 4,950.00 | 4,950.00 | 5,499 |
| Nov 20, 2023 | 4,790.00 | 4,920.00 | 4,790.00 | 4,910.00 | 4,910.00 | 4,502 |
| Nov 17, 2023 | 4,960.00 | 4,960.00 | 4,845.00 | 4,880.00 | 4,880.00 | 4,190 |
| Nov 16, 2023 | 4,840.00 | 4,960.00 | 4,835.00 | 4,960.00 | 4,960.00 | 12,241 |
| Nov 15, 2023 | 4,830.00 | 4,910.00 | 4,825.00 | 4,865.00 | 4,865.00 | 7,699 |
| Nov 14, 2023 | 4,750.00 | 4,835.00 | 4,740.00 | 4,830.00 | 4,830.00 | 6,605 |
| Nov 13, 2023 | 4,785.00 | 4,845.00 | 4,760.00 | 4,760.00 | 4,760.00 | 3,700 |
| Nov 10, 2023 | 4,905.00 | 4,905.00 | 4,780.00 | 4,780.00 | 4,780.00 | 5,766 |
| Nov 9, 2023 | 4,910.00 | 4,930.00 | 4,880.00 | 4,905.00 | 4,905.00 | 1,657 |
| Nov 8, 2023 | 4,925.00 | 4,945.00 | 4,870.00 | 4,910.00 | 4,910.00 | 6,124 |
| Nov 7, 2023 | 4,995.00 | 4,995.00 | 4,885.00 | 4,925.00 | 4,925.00 | 6,596 |
| Nov 6, 2023 | 4,995.00 | 4,995.00 | 4,910.00 | 4,950.00 | 4,950.00 | 10,258 |
| Nov 3, 2023 | 4,890.00 | 5,000.00 | 4,860.00 | 4,925.00 | 4,925.00 | 8,568 |
| Nov 2, 2023 | 4,635.00 | 4,880.00 | 4,635.00 | 4,855.00 | 4,855.00 | 11,107 |
| Nov 1, 2023 | 4,665.00 | 4,725.00 | 4,575.00 | 4,630.00 | 4,630.00 | 9,565 |
| Oct 31, 2023 | 4,650.00 | 4,700.00 | 4,600.00 | 4,690.00 | 4,690.00 | 5,804 |
| Oct 30, 2023 | 4,520.00 | 4,630.00 | 4,495.00 | 4,630.00 | 4,630.00 | 3,504 |
| Oct 27, 2023 | 4,485.00 | 4,600.00 | 4,470.00 | 4,520.00 | 4,520.00 | 6,123 |
| Oct 26, 2023 | 4,700.00 | 4,705.00 | 4,540.00 | 4,565.00 | 4,565.00 | 9,404 |
| Oct 25, 2023 | 4,620.00 | 4,760.00 | 4,595.00 | 4,705.00 | 4,705.00 | 7,125 |
| Oct 24, 2023 | 4,500.00 | 4,590.00 | 4,315.00 | 4,575.00 | 4,575.00 | 12,710 |
| Oct 23, 2023 | 4,455.00 | 4,550.00 | 4,300.00 | 4,495.00 | 4,495.00 | 13,569 |
| Oct 20, 2023 | 4,670.00 | 4,670.00 | 4,215.00 | 4,480.00 | 4,480.00 | 48,611 |
| Oct 19, 2023 | 4,755.00 | 4,790.00 | 4,630.00 | 4,680.00 | 4,680.00 | 27,703 |
| Oct 18, 2023 | 4,825.00 | 4,920.00 | 4,775.00 | 4,815.00 | 4,815.00 | 7,810 |