108,700.00
+500.00
+(0.46%)
As of 11:31:00 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 |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 106,100.00 | 110,900.00 | 105,900.00 | 108,700.00 | 108,700.00 | 246,820 |
| Apr 10, 2025 | 105,300.00 | 108,200.00 | 105,200.00 | 108,200.00 | 108,200.00 | 475,818 |
| Apr 9, 2025 | 103,800.00 | 106,000.00 | 100,400.00 | 101,800.00 | 101,800.00 | 438,251 |
| Apr 8, 2025 | 106,500.00 | 108,300.00 | 103,400.00 | 105,000.00 | 105,000.00 | 426,014 |
| Apr 7, 2025 | 105,000.00 | 105,300.00 | 101,500.00 | 103,200.00 | 103,200.00 | 624,399 |
| Apr 4, 2025 | 109,400.00 | 112,300.00 | 108,000.00 | 109,700.00 | 109,700.00 | 457,994 |
| Apr 3, 2025 | 103,000.00 | 111,500.00 | 102,900.00 | 110,300.00 | 110,300.00 | 605,220 |
| Apr 2, 2025 | 110,100.00 | 110,800.00 | 106,300.00 | 106,700.00 | 106,700.00 | 544,474 |
| Apr 1, 2025 | 110,300.00 | 111,800.00 | 109,100.00 | 110,000.00 | 110,000.00 | 436,617 |
| Mar 31, 2025 | 111,000.00 | 112,700.00 | 107,700.00 | 109,200.00 | 109,200.00 | 587,011 |
| Mar 28, 2025 | 118,900.00 | 119,500.00 | 112,100.00 | 114,000.00 | 114,000.00 | 763,932 |
| Mar 27, 2025 | 121,700.00 | 122,200.00 | 117,900.00 | 118,100.00 | 118,100.00 | 514,614 |
| Mar 26, 2025 | 127,100.00 | 127,100.00 | 121,300.00 | 121,600.00 | 121,600.00 | 674,565 |
| Mar 25, 2025 | 120,200.00 | 128,600.00 | 119,200.00 | 125,800.00 | 125,800.00 | 2,307,338 |
| Mar 24, 2025 | 122,000.00 | 122,700.00 | 119,600.00 | 119,600.00 | 119,600.00 | 440,251 |
| Mar 21, 2025 | 129,200.00 | 131,800.00 | 121,100.00 | 121,200.00 | 121,200.00 | 2,007,987 |
| Mar 20, 2025 | 127,800.00 | 137,800.00 | 124,100.00 | 131,100.00 | 131,100.00 | 5,868,004 |
| Mar 19, 2025 | 126,700.00 | 128,500.00 | 126,100.00 | 127,800.00 | 127,800.00 | 563,585 |
| Mar 18, 2025 | 126,100.00 | 127,300.00 | 124,800.00 | 126,500.00 | 126,500.00 | 637,371 |
| Mar 17, 2025 | 125,400.00 | 127,800.00 | 124,050.00 | 125,700.00 | 125,700.00 | 658,842 |
| Mar 14, 2025 | 120,100.00 | 126,300.00 | 118,500.00 | 124,800.00 | 124,800.00 | 1,020,934 |
| Mar 13, 2025 | 119,200.00 | 122,300.00 | 118,700.00 | 120,400.00 | 120,400.00 | 661,019 |
| Mar 12, 2025 | 120,300.00 | 122,500.00 | 118,800.00 | 118,800.00 | 118,800.00 | 453,638 |
| Mar 11, 2025 | 117,000.00 | 122,000.00 | 117,000.00 | 119,900.00 | 119,900.00 | 602,507 |
| Mar 10, 2025 | 119,200.00 | 122,000.00 | 117,800.00 | 120,500.00 | 120,500.00 | 572,978 |
| Mar 7, 2025 | 119,200.00 | 121,000.00 | 115,800.00 | 118,900.00 | 118,900.00 | 1,254,660 |
| Mar 6, 2025 | 130,500.00 | 130,500.00 | 124,400.00 | 124,800.00 | 124,800.00 | 758,761 |
| Mar 5, 2025 | 129,800.00 | 131,300.00 | 127,900.00 | 129,800.00 | 129,800.00 | 759,924 |
| Mar 4, 2025 | 121,400.00 | 134,000.00 | 120,100.00 | 129,800.00 | 129,800.00 | 2,536,403 |
| Feb 28, 2025 | 126,100.00 | 126,700.00 | 120,700.00 | 121,900.00 | 121,900.00 | 1,049,439 |
| Feb 27, 2025 | 126,000.00 | 129,400.00 | 124,500.00 | 127,700.00 | 127,700.00 | 1,095,013 |
| Feb 26, 2025 | 122,900.00 | 125,700.00 | 121,500.00 | 125,400.00 | 125,400.00 | 795,116 |
| Feb 25, 2025 | 120,200.00 | 124,400.00 | 118,900.00 | 122,200.00 | 122,200.00 | 771,876 |
| Feb 24, 2025 | 122,500.00 | 123,700.00 | 120,000.00 | 120,500.00 | 120,500.00 | 531,677 |
| Feb 21, 2025 | 122,700.00 | 123,800.00 | 122,000.00 | 122,400.00 | 122,400.00 | 470,516 |
| Feb 20, 2025 | 123,000.00 | 126,000.00 | 121,900.00 | 122,200.00 | 122,200.00 | 889,960 |
| Feb 19, 2025 | 124,900.00 | 124,900.00 | 122,600.00 | 122,700.00 | 122,700.00 | 758,149 |
| Feb 18, 2025 | 125,100.00 | 125,100.00 | 122,600.00 | 123,900.00 | 123,900.00 | 725,754 |
| Feb 17, 2025 | 125,800.00 | 126,500.00 | 124,500.00 | 124,600.00 | 124,600.00 | 634,494 |
| Feb 14, 2025 | 126,300.00 | 127,500.00 | 124,300.00 | 125,100.00 | 125,100.00 | 771,016 |
| Feb 13, 2025 | 127,900.00 | 128,100.00 | 123,800.00 | 125,600.00 | 125,600.00 | 1,211,866 |
| Feb 12, 2025 | 136,800.00 | 136,900.00 | 126,500.00 | 127,200.00 | 127,200.00 | 1,833,261 |
| Feb 11, 2025 | 136,500.00 | 138,500.00 | 135,200.00 | 135,700.00 | 135,700.00 | 875,855 |
| Feb 10, 2025 | 136,200.00 | 138,900.00 | 133,500.00 | 136,000.00 | 136,000.00 | 1,096,351 |
| Feb 7, 2025 | 137,400.00 | 140,700.00 | 135,100.00 | 136,900.00 | 136,900.00 | 1,217,271 |
| Feb 6, 2025 | 136,000.00 | 138,300.00 | 134,500.00 | 137,400.00 | 137,400.00 | 1,440,881 |
| Feb 5, 2025 | 128,800.00 | 139,400.00 | 126,800.00 | 135,100.00 | 135,100.00 | 2,716,599 |
| Feb 4, 2025 | 125,900.00 | 130,200.00 | 125,400.00 | 127,600.00 | 127,600.00 | 1,076,945 |
| Feb 3, 2025 | 126,900.00 | 128,100.00 | 122,700.00 | 123,300.00 | 123,300.00 | 986,061 |
| Jan 31, 2025 | 131,200.00 | 132,600.00 | 128,300.00 | 129,600.00 | 129,600.00 | 690,901 |
| Jan 24, 2025 | 127,900.00 | 132,300.00 | 127,900.00 | 129,900.00 | 129,900.00 | 1,043,710 |
| Jan 23, 2025 | 129,400.00 | 130,500.00 | 127,000.00 | 127,900.00 | 127,900.00 | 849,322 |
| Jan 22, 2025 | 133,000.00 | 135,000.00 | 129,300.00 | 129,400.00 | 129,400.00 | 1,124,832 |
| Jan 21, 2025 | 131,900.00 | 135,300.00 | 131,500.00 | 131,900.00 | 131,900.00 | 897,084 |
| Jan 20, 2025 | 135,000.00 | 135,100.00 | 130,200.00 | 131,200.00 | 131,200.00 | 896,001 |
| Jan 17, 2025 | 136,700.00 | 137,500.00 | 133,100.00 | 134,000.00 | 134,000.00 | 1,079,491 |
| Jan 16, 2025 | 133,000.00 | 138,600.00 | 132,200.00 | 136,000.00 | 136,000.00 | 2,352,199 |
| Jan 15, 2025 | 131,600.00 | 134,100.00 | 131,000.00 | 131,100.00 | 131,100.00 | 1,368,724 |
| Jan 14, 2025 | 138,100.00 | 138,300.00 | 129,900.00 | 130,800.00 | 130,800.00 | 2,183,127 |
| Jan 13, 2025 | 133,100.00 | 139,300.00 | 132,600.00 | 137,700.00 | 137,700.00 | 2,167,756 |
| Jan 10, 2025 | 133,000.00 | 138,300.00 | 131,900.00 | 134,000.00 | 134,000.00 | 2,880,137 |
| Jan 9, 2025 | 134,100.00 | 135,900.00 | 132,100.00 | 133,000.00 | 133,000.00 | 2,006,394 |
| Jan 8, 2025 | 127,200.00 | 139,500.00 | 126,000.00 | 133,700.00 | 133,700.00 | 6,713,348 |
| Jan 7, 2025 | 119,600.00 | 122,000.00 | 118,700.00 | 121,400.00 | 121,400.00 | 1,105,832 |
| Jan 6, 2025 | 119,700.00 | 120,300.00 | 117,800.00 | 119,000.00 | 119,000.00 | 817,648 |
| Jan 3, 2025 | 119,000.00 | 119,800.00 | 116,800.00 | 119,200.00 | 119,200.00 | 884,568 |
| Jan 2, 2025 | 125,100.00 | 125,200.00 | 118,000.00 | 118,300.00 | 118,300.00 | 1,518,137 |
| Dec 30, 2024 | 112,100.00 | 122,500.00 | 112,100.00 | 119,500.00 | 119,500.00 | 2,312,288 |
| Dec 27, 2024 | 500.00 Dividend | |||||
| Dec 27, 2024 | 115,000.00 | 115,700.00 | 111,600.00 | 112,300.00 | 112,300.00 | 768,647 |
| Dec 26, 2024 | 117,100.00 | 118,200.00 | 114,600.00 | 115,300.00 | 114,800.00 | 717,260 |
| Dec 24, 2024 | 118,100.00 | 118,100.00 | 113,300.00 | 116,800.00 | 116,293.49 | 1,073,627 |
| Dec 23, 2024 | 111,200.00 | 119,000.00 | 111,200.00 | 118,100.00 | 117,587.85 | 1,459,213 |
| Dec 20, 2024 | 113,000.00 | 113,700.00 | 109,700.00 | 110,300.00 | 109,821.68 | 785,303 |
| Dec 19, 2024 | 113,300.00 | 114,900.00 | 112,100.00 | 113,100.00 | 112,609.54 | 1,064,344 |
| Dec 18, 2024 | 112,600.00 | 119,400.00 | 112,000.00 | 117,000.00 | 116,492.63 | 1,569,349 |
| Dec 17, 2024 | 117,200.00 | 117,200.00 | 110,500.00 | 112,800.00 | 112,310.84 | 1,936,927 |
| Dec 16, 2024 | 121,500.00 | 121,600.00 | 116,900.00 | 118,400.00 | 117,886.55 | 930,248 |
| Dec 13, 2024 | 117,400.00 | 121,500.00 | 116,300.00 | 119,800.00 | 119,280.48 | 1,204,266 |
| Dec 12, 2024 | 117,200.00 | 119,000.00 | 115,200.00 | 116,900.00 | 116,393.06 | 1,246,211 |
| Dec 11, 2024 | 118,600.00 | 118,600.00 | 115,700.00 | 116,600.00 | 116,094.36 | 800,433 |
| Dec 10, 2024 | 110,300.00 | 117,800.00 | 110,300.00 | 117,700.00 | 117,189.59 | 1,252,666 |
| Dec 9, 2024 | 111,000.00 | 112,700.00 | 109,000.00 | 109,300.00 | 108,826.02 | 1,327,650 |
| Dec 6, 2024 | 116,100.00 | 117,700.00 | 112,800.00 | 114,900.00 | 114,401.73 | 1,138,434 |
| Dec 5, 2024 | 118,500.00 | 118,600.00 | 116,300.00 | 116,900.00 | 116,393.06 | 789,510 |
| Dec 4, 2024 | 117,200.00 | 119,300.00 | 115,000.00 | 117,900.00 | 117,388.72 | 1,396,602 |
| Dec 3, 2024 | 119,000.00 | 122,400.00 | 118,500.00 | 120,200.00 | 119,678.75 | 1,434,642 |
| Dec 2, 2024 | 116,500.00 | 119,500.00 | 115,400.00 | 117,700.00 | 117,189.59 | 1,064,236 |
| Nov 29, 2024 | 119,900.00 | 119,900.00 | 115,100.00 | 115,400.00 | 114,899.56 | 977,409 |
| Nov 28, 2024 | 116,700.00 | 120,400.00 | 116,700.00 | 118,700.00 | 118,185.25 | 1,694,657 |
| Nov 27, 2024 | 114,300.00 | 117,800.00 | 113,400.00 | 116,300.00 | 115,795.66 | 1,200,590 |
| Nov 26, 2024 | 119,200.00 | 119,300.00 | 113,100.00 | 113,900.00 | 113,406.07 | 1,514,521 |
| Nov 25, 2024 | 116,200.00 | 121,400.00 | 115,500.00 | 118,200.00 | 117,687.42 | 2,236,522 |
| Nov 22, 2024 | 118,500.00 | 119,700.00 | 114,000.00 | 115,100.00 | 114,600.87 | 1,512,754 |
| Nov 21, 2024 | 117,600.00 | 119,000.00 | 113,300.00 | 117,200.00 | 116,691.76 | 1,810,183 |
| Nov 20, 2024 | 118,300.00 | 120,800.00 | 116,500.00 | 117,100.00 | 116,592.20 | 1,649,957 |
| Nov 19, 2024 | 120,100.00 | 125,600.00 | 116,600.00 | 117,400.00 | 116,890.89 | 1,990,624 |
| Nov 18, 2024 | 122,300.00 | 123,700.00 | 118,900.00 | 119,700.00 | 119,180.91 | 1,538,053 |
| Nov 15, 2024 | 121,900.00 | 123,000.00 | 118,600.00 | 120,500.00 | 119,977.45 | 1,202,866 |
| Nov 14, 2024 | 123,800.00 | 126,100.00 | 122,100.00 | 122,400.00 | 121,869.21 | 1,567,830 |
| Nov 13, 2024 | 125,800.00 | 128,000.00 | 122,200.00 | 123,800.00 | 123,263.14 | 1,696,614 |
| Nov 12, 2024 | 133,300.00 | 136,900.00 | 126,500.00 | 126,900.00 | 126,349.70 | 1,917,853 |
| Nov 11, 2024 | 133,500.00 | 134,500.00 | 130,100.00 | 132,500.00 | 131,925.41 | 1,194,107 |
| Nov 8, 2024 | 132,500.00 | 137,500.00 | 132,100.00 | 132,500.00 | 131,925.41 | 2,049,482 |
| Nov 7, 2024 | 137,000.00 | 137,800.00 | 129,000.00 | 135,600.00 | 135,011.97 | 1,697,993 |
| Nov 6, 2024 | 136,800.00 | 139,400.00 | 133,200.00 | 135,600.00 | 135,011.97 | 1,619,593 |
| Nov 5, 2024 | 141,200.00 | 141,500.00 | 135,700.00 | 136,000.00 | 135,410.23 | 1,274,069 |
| Nov 4, 2024 | 133,900.00 | 142,400.00 | 133,800.00 | 140,800.00 | 140,189.42 | 2,154,143 |
| Nov 1, 2024 | 138,500.00 | 140,100.00 | 134,500.00 | 134,800.00 | 134,215.44 | 1,455,036 |
| Oct 31, 2024 | 141,400.00 | 143,300.00 | 136,900.00 | 138,700.00 | 138,098.52 | 1,783,964 |
| Oct 30, 2024 | 143,300.00 | 144,900.00 | 140,900.00 | 142,000.00 | 141,384.22 | 1,440,537 |
| Oct 29, 2024 | 151,300.00 | 151,700.00 | 142,700.00 | 143,200.00 | 142,579.02 | 2,159,246 |
| Oct 28, 2024 | 147,800.00 | 155,400.00 | 146,800.00 | 150,300.00 | 149,648.22 | 2,796,547 |
| Oct 25, 2024 | 149,500.00 | 151,800.00 | 146,300.00 | 147,400.00 | 146,760.80 | 1,385,906 |
| Oct 24, 2024 | 144,500.00 | 153,300.00 | 144,300.00 | 149,000.00 | 148,353.86 | 2,762,627 |
| Oct 23, 2024 | 154,100.00 | 155,500.00 | 144,100.00 | 145,100.00 | 144,470.77 | 3,330,240 |
| Oct 22, 2024 | 160,000.00 | 160,000.00 | 153,800.00 | 154,000.00 | 153,332.17 | 2,091,519 |
| Oct 21, 2024 | 156,700.00 | 163,800.00 | 154,400.00 | 160,000.00 | 159,306.16 | 2,982,111 |
| Oct 18, 2024 | 153,700.00 | 158,900.00 | 153,700.00 | 155,300.00 | 154,626.53 | 1,971,620 |
| Oct 17, 2024 | 158,500.00 | 161,100.00 | 153,500.00 | 153,800.00 | 153,133.05 | 2,518,372 |
| Oct 16, 2024 | 164,200.00 | 166,400.00 | 158,500.00 | 158,500.00 | 157,812.66 | 2,780,308 |
| Oct 15, 2024 | 157,600.00 | 166,900.00 | 157,100.00 | 163,700.00 | 162,990.11 | 4,957,122 |
| Oct 14, 2024 | 162,200.00 | 162,600.00 | 157,800.00 | 161,300.00 | 160,600.52 | 2,768,510 |
| Oct 11, 2024 | 155,000.00 | 164,200.00 | 152,000.00 | 161,300.00 | 160,600.52 | 6,197,606 |
| Oct 10, 2024 | 150,300.00 | 159,200.00 | 146,900.00 | 158,700.00 | 158,011.80 | 8,562,135 |
| Oct 8, 2024 | 147,200.00 | 150,000.00 | 145,900.00 | 148,300.00 | 147,656.89 | 1,953,674 |
| Oct 7, 2024 | 150,300.00 | 150,300.00 | 145,200.00 | 148,100.00 | 147,457.77 | 1,931,968 |
| Oct 4, 2024 | 140,600.00 | 151,800.00 | 140,600.00 | 147,300.00 | 146,661.23 | 4,579,418 |
| Oct 2, 2024 | 140,700.00 | 143,200.00 | 139,000.00 | 139,300.00 | 138,695.92 | 1,737,395 |
| Sep 30, 2024 | 146,300.00 | 150,400.00 | 142,500.00 | 142,600.00 | 141,981.61 | 2,805,437 |
| Sep 27, 2024 | 151,100.00 | 154,000.00 | 145,400.00 | 146,100.00 | 145,466.44 | 3,078,762 |
| Sep 26, 2024 | 150,900.00 | 157,000.00 | 149,200.00 | 151,300.00 | 150,643.88 | 4,132,618 |
| Sep 25, 2024 | 156,400.00 | 159,800.00 | 149,000.00 | 149,500.00 | 148,851.69 | 4,553,577 |
| Sep 24, 2024 | 148,400.00 | 160,300.00 | 144,500.00 | 157,000.00 | 156,319.16 | 9,433,169 |
| Sep 23, 2024 | 147,600.00 | 149,400.00 | 140,900.00 | 148,200.00 | 147,557.33 | 5,688,887 |
| Sep 20, 2024 | 125,500.00 | 153,500.00 | 125,500.00 | 145,400.00 | 144,769.47 | 14,190,268 |
| Sep 19, 2024 | 126,700.00 | 127,300.00 | 122,900.00 | 125,500.00 | 124,955.77 | 2,678,695 |
| Sep 13, 2024 | 127,200.00 | 128,200.00 | 123,200.00 | 125,000.00 | 124,457.93 | 2,660,039 |
| Sep 12, 2024 | 122,200.00 | 124,800.00 | 120,500.00 | 124,800.00 | 124,258.80 | 3,529,950 |
| Sep 11, 2024 | 122,600.00 | 129,500.00 | 118,500.00 | 120,200.00 | 119,678.75 | 5,537,026 |
| Sep 10, 2024 | 122,800.00 | 125,800.00 | 119,200.00 | 120,500.00 | 119,977.45 | 3,774,507 |
| Sep 9, 2024 | 124,700.00 | 127,200.00 | 119,500.00 | 119,900.00 | 119,380.05 | 3,717,700 |
| Sep 6, 2024 | 129,000.00 | 131,500.00 | 122,500.00 | 125,600.00 | 125,055.33 | 4,801,007 |
| Sep 5, 2024 | 141,500.00 | 142,100.00 | 129,900.00 | 130,600.00 | 130,033.65 | 5,156,515 |
| Sep 4, 2024 | 142,200.00 | 146,000.00 | 138,500.00 | 139,600.00 | 138,994.63 | 3,374,391 |
| Sep 3, 2024 | 138,800.00 | 149,800.00 | 138,800.00 | 144,900.00 | 144,271.64 | 6,636,725 |
| Sep 2, 2024 | 143,300.00 | 143,900.00 | 136,200.00 | 140,000.00 | 139,392.89 | 3,639,023 |
| Aug 30, 2024 | 135,000.00 | 142,100.00 | 132,900.00 | 141,000.00 | 140,388.55 | 5,603,488 |
| Aug 29, 2024 | 136,000.00 | 145,500.00 | 135,500.00 | 137,100.00 | 136,505.45 | 11,366,464 |
| Aug 28, 2024 | 112,700.00 | 139,000.00 | 111,700.00 | 135,500.00 | 134,912.41 | 19,623,729 |
| Aug 27, 2024 | 111,700.00 | 114,400.00 | 109,800.00 | 112,500.00 | 112,012.14 | 3,844,989 |
| Aug 26, 2024 | 110,300.00 | 113,400.00 | 107,100.00 | 111,600.00 | 111,116.04 | 7,656,863 |
| Aug 23, 2024 | 95,300.00 | 111,400.00 | 95,200.00 | 106,600.00 | 106,137.73 | 14,758,372 |
| Aug 22, 2024 | 94,700.00 | 99,600.00 | 91,500.00 | 96,200.00 | 95,782.83 | 8,269,168 |
| Aug 21, 2024 | 103,000.00 | 109,700.00 | 93,800.00 | 94,300.00 | 93,891.06 | 13,922,671 |
| Aug 20, 2024 | 96,800.00 | 97,400.00 | 91,600.00 | 94,000.00 | 93,592.37 | 1,639,667 |
| Aug 19, 2024 | 95,800.00 | 99,200.00 | 94,200.00 | 96,400.00 | 95,981.96 | 1,447,204 |
| Aug 16, 2024 | 88,800.00 | 95,500.00 | 88,800.00 | 95,200.00 | 94,787.16 | 1,746,075 |
| Aug 14, 2024 | 87,600.00 | 91,700.00 | 86,300.00 | 88,200.00 | 87,817.52 | 1,073,183 |
| Aug 13, 2024 | 88,300.00 | 88,300.00 | 85,400.00 | 87,400.00 | 87,020.98 | 698,617 |
| Aug 12, 2024 | 89,300.00 | 90,100.00 | 85,800.00 | 87,300.00 | 86,921.42 | 783,976 |
| Aug 9, 2024 | 89,800.00 | 90,300.00 | 88,200.00 | 88,800.00 | 88,414.91 | 441,331 |
| Aug 8, 2024 | 89,200.00 | 90,100.00 | 86,900.00 | 88,500.00 | 88,116.22 | 560,303 |
| Aug 7, 2024 | 86,700.00 | 90,400.00 | 86,100.00 | 88,800.00 | 88,414.91 | 719,080 |
| Aug 6, 2024 | 86,400.00 | 89,200.00 | 84,400.00 | 86,600.00 | 86,224.45 | 950,793 |
| Aug 5, 2024 | 88,100.00 | 90,000.00 | 76,300.00 | 82,800.00 | 82,440.94 | 1,127,248 |
| Aug 2, 2024 | 90,600.00 | 92,100.00 | 89,900.00 | 90,800.00 | 90,406.24 | 611,517 |
| Aug 1, 2024 | 93,300.00 | 95,000.00 | 91,700.00 | 92,000.00 | 91,601.04 | 721,342 |
| Jul 31, 2024 | 98,100.00 | 99,000.00 | 89,500.00 | 94,400.00 | 93,990.63 | 1,779,758 |
| Jul 30, 2024 | 96,300.00 | 97,600.00 | 94,600.00 | 97,600.00 | 97,176.76 | 794,408 |
| Jul 29, 2024 | 96,000.00 | 97,300.00 | 95,900.00 | 96,300.00 | 95,882.39 | 514,277 |
| Jul 26, 2024 | 95,800.00 | 97,500.00 | 95,500.00 | 95,700.00 | 95,284.99 | 582,102 |
| Jul 25, 2024 | 96,600.00 | 98,500.00 | 95,000.00 | 95,500.00 | 95,085.86 | 904,711 |
| Jul 24, 2024 | 97,200.00 | 98,300.00 | 96,200.00 | 97,800.00 | 97,375.89 | 616,203 |
| Jul 23, 2024 | 97,500.00 | 98,500.00 | 95,900.00 | 96,800.00 | 96,380.23 | 737,260 |
| Jul 22, 2024 | 95,800.00 | 98,400.00 | 93,900.00 | 96,500.00 | 96,081.52 | 895,603 |
| Jul 19, 2024 | 96,900.00 | 97,900.00 | 94,500.00 | 95,400.00 | 94,986.30 | 800,957 |
| Jul 18, 2024 | 97,000.00 | 99,700.00 | 95,500.00 | 97,300.00 | 96,878.05 | 1,185,321 |
| Jul 17, 2024 | 98,400.00 | 100,300.00 | 95,500.00 | 96,600.00 | 96,181.09 | 1,599,301 |
| Jul 16, 2024 | 96,500.00 | 100,400.00 | 95,400.00 | 96,900.00 | 96,479.79 | 1,666,460 |
| Jul 15, 2024 | 95,400.00 | 98,600.00 | 95,000.00 | 97,200.00 | 96,778.49 | 1,686,942 |
| Jul 12, 2024 | 88,000.00 | 96,700.00 | 88,000.00 | 94,900.00 | 94,488.46 | 3,637,834 |
| Jul 11, 2024 | 89,700.00 | 91,200.00 | 88,300.00 | 88,300.00 | 87,917.09 | 773,148 |
| Jul 10, 2024 | 88,500.00 | 91,200.00 | 87,900.00 | 89,400.00 | 89,012.31 | 1,163,763 |
| Jul 9, 2024 | 88,400.00 | 89,200.00 | 86,700.00 | 88,500.00 | 88,116.22 | 1,072,095 |
| Jul 8, 2024 | 90,000.00 | 90,200.00 | 85,900.00 | 87,400.00 | 87,020.98 | 1,490,241 |
| Jul 5, 2024 | 79,900.00 | 91,500.00 | 79,600.00 | 89,500.00 | 89,111.88 | 5,652,055 |
| Jul 4, 2024 | 78,500.00 | 80,400.00 | 78,400.00 | 79,900.00 | 79,553.51 | 482,253 |
| Jul 3, 2024 | 78,100.00 | 79,800.00 | 76,500.00 | 79,000.00 | 78,657.41 | 660,001 |
| Jul 2, 2024 | 83,200.00 | 83,300.00 | 77,000.00 | 77,000.00 | 76,666.09 | 1,380,115 |
| Jul 1, 2024 | 81,400.00 | 84,400.00 | 80,500.00 | 83,800.00 | 83,436.60 | 1,273,231 |
| Jun 28, 2024 | 79,300.00 | 82,000.00 | 78,300.00 | 80,900.00 | 80,549.17 | 542,676 |
| Jun 27, 2024 | 79,100.00 | 80,400.00 | 78,700.00 | 79,300.00 | 78,956.11 | 400,250 |
| Jun 26, 2024 | 78,300.00 | 80,700.00 | 77,900.00 | 79,600.00 | 79,254.81 | 583,522 |
| Jun 25, 2024 | 77,900.00 | 79,500.00 | 77,200.00 | 78,800.00 | 78,458.28 | 427,710 |
| Jun 24, 2024 | 77,700.00 | 81,000.00 | 77,000.00 | 78,000.00 | 77,661.75 | 627,521 |
| Jun 21, 2024 | 78,700.00 | 79,100.00 | 77,000.00 | 77,600.00 | 77,263.48 | 529,054 |
| Jun 20, 2024 | 76,900.00 | 79,700.00 | 75,900.00 | 78,100.00 | 77,761.32 | 832,434 |
| Jun 19, 2024 | 75,800.00 | 76,300.00 | 74,700.00 | 76,200.00 | 75,869.55 | 385,232 |
| Jun 18, 2024 | 75,800.00 | 76,100.00 | 74,800.00 | 75,600.00 | 75,272.16 | 383,351 |
| Jun 17, 2024 | 74,000.00 | 76,600.00 | 74,000.00 | 76,200.00 | 75,869.55 | 467,795 |
| Jun 14, 2024 | 74,800.00 | 76,400.00 | 74,400.00 | 74,500.00 | 74,176.93 | 415,885 |
| Jun 13, 2024 | 75,900.00 | 77,600.00 | 74,700.00 | 74,700.00 | 74,376.06 | 707,906 |
| Jun 12, 2024 | 75,800.00 | 76,400.00 | 73,500.00 | 74,300.00 | 73,977.80 | 724,899 |
| Jun 11, 2024 | 78,400.00 | 78,800.00 | 75,700.00 | 75,800.00 | 75,471.29 | 876,806 |
| Jun 10, 2024 | 82,700.00 | 82,800.00 | 78,200.00 | 78,400.00 | 78,060.02 | 1,027,497 |
| Jun 7, 2024 | 80,200.00 | 82,900.00 | 79,800.00 | 81,800.00 | 81,445.27 | 1,389,990 |
| Jun 5, 2024 | 79,300.00 | 81,000.00 | 76,700.00 | 79,600.00 | 79,254.81 | 1,321,312 |
| Jun 4, 2024 | 76,700.00 | 79,500.00 | 75,600.00 | 78,500.00 | 78,159.58 | 2,159,318 |
| Jun 3, 2024 | 70,700.00 | 82,300.00 | 70,300.00 | 75,000.00 | 74,674.76 | 4,589,831 |
| May 31, 2024 | 70,600.00 | 70,900.00 | 68,400.00 | 68,800.00 | 68,501.65 | 731,720 |
| May 30, 2024 | 69,600.00 | 71,400.00 | 68,400.00 | 69,800.00 | 69,497.31 | 445,711 |
| May 29, 2024 | 70,000.00 | 71,000.00 | 69,600.00 | 69,700.00 | 69,397.74 | 278,248 |
| May 28, 2024 | 71,000.00 | 71,500.00 | 70,100.00 | 70,300.00 | 69,995.14 | 349,415 |
| May 27, 2024 | 70,300.00 | 71,900.00 | 69,000.00 | 70,800.00 | 70,492.98 | 392,252 |
| May 24, 2024 | 71,900.00 | 73,100.00 | 69,800.00 | 70,000.00 | 69,696.45 | 619,069 |
| May 23, 2024 | 73,100.00 | 73,400.00 | 71,500.00 | 71,800.00 | 71,488.64 | 415,839 |
| May 22, 2024 | 77,500.00 | 78,400.00 | 69,800.00 | 72,900.00 | 72,583.87 | 1,336,386 |
| May 21, 2024 | 76,900.00 | 77,200.00 | 75,900.00 | 76,800.00 | 76,466.95 | 343,293 |
| May 20, 2024 | 77,400.00 | 77,700.00 | 74,700.00 | 76,500.00 | 76,168.26 | 543,426 |
| May 17, 2024 | 72,200.00 | 77,500.00 | 71,900.00 | 77,400.00 | 77,064.35 | 972,490 |
| May 16, 2024 | 71,000.00 | 74,300.00 | 70,800.00 | 74,000.00 | 73,679.09 | 606,723 |
| May 14, 2024 | 70,800.00 | 71,000.00 | 69,600.00 | 69,900.00 | 69,596.88 | 283,525 |
| May 13, 2024 | 71,900.00 | 73,300.00 | 70,500.00 | 70,600.00 | 70,293.84 | 248,054 |
| May 10, 2024 | 72,100.00 | 72,900.00 | 71,500.00 | 71,600.00 | 71,289.51 | 203,490 |
| May 9, 2024 | 72,500.00 | 72,600.00 | 71,500.00 | 71,500.00 | 71,189.94 | 218,010 |
| May 8, 2024 | 72,700.00 | 72,800.00 | 71,500.00 | 72,500.00 | 72,185.60 | 226,529 |
| May 7, 2024 | 72,800.00 | 73,800.00 | 72,100.00 | 72,300.00 | 71,986.47 | 263,695 |
| May 3, 2024 | 72,800.00 | 72,900.00 | 71,800.00 | 71,900.00 | 71,588.20 | 151,677 |
| May 2, 2024 | 72,100.00 | 72,600.00 | 70,900.00 | 72,000.00 | 71,687.77 | 212,511 |
| Apr 30, 2024 | 72,900.00 | 74,000.00 | 72,200.00 | 72,400.00 | 72,086.03 | 326,354 |
| Apr 29, 2024 | 71,500.00 | 73,100.00 | 71,500.00 | 72,900.00 | 72,583.87 | 261,466 |
| Apr 26, 2024 | 71,200.00 | 72,100.00 | 70,600.00 | 71,000.00 | 70,692.11 | 226,429 |
| Apr 25, 2024 | 71,900.00 | 72,600.00 | 71,300.00 | 71,500.00 | 71,189.94 | 211,263 |
| Apr 24, 2024 | 73,800.00 | 73,800.00 | 71,900.00 | 72,300.00 | 71,986.47 | 334,254 |
| Apr 23, 2024 | 71,800.00 | 74,000.00 | 71,000.00 | 73,200.00 | 72,882.56 | 320,085 |
| Apr 22, 2024 | 70,800.00 | 74,200.00 | 70,800.00 | 71,600.00 | 71,289.51 | 516,293 |
| Apr 19, 2024 | 69,400.00 | 70,000.00 | 67,800.00 | 69,300.00 | 68,999.48 | 310,670 |
| Apr 18, 2024 | 69,200.00 | 70,900.00 | 69,000.00 | 70,100.00 | 69,796.01 | 242,556 |
| Apr 17, 2024 | 69,800.00 | 70,900.00 | 68,500.00 | 68,500.00 | 68,202.95 | 270,147 |
| Apr 16, 2024 | 69,000.00 | 70,200.00 | 68,700.00 | 69,300.00 | 68,999.48 | 242,507 |
| Apr 15, 2024 | 70,500.00 | 70,900.00 | 69,600.00 | 69,800.00 | 69,497.31 | 250,416 |
| Apr 12, 2024 | 69,300.00 | 71,800.00 | 69,200.00 | 71,200.00 | 70,891.24 | 355,781 |
| Apr 11, 2024 | 69,100.00 | 70,000.00 | 68,200.00 | 69,200.00 | 68,899.91 | 382,633 |