11,070.00
+120.00
+(1.10%)
As of 11:28:22 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 | 10,690.00 | 11,140.00 | 10,680.00 | 11,070.00 | 11,070.00 | 50,867 |
| Apr 10, 2025 | 10,310.00 | 11,070.00 | 10,300.00 | 10,950.00 | 10,950.00 | 189,182 |
| Apr 9, 2025 | 9,960.00 | 10,150.00 | 9,540.00 | 9,800.00 | 9,800.00 | 153,810 |
| Apr 8, 2025 | 10,120.00 | 10,430.00 | 9,990.00 | 10,030.00 | 10,030.00 | 140,721 |
| Apr 7, 2025 | 10,450.00 | 10,660.00 | 9,850.00 | 9,940.00 | 9,940.00 | 177,380 |
| Apr 4, 2025 | 10,600.00 | 11,040.00 | 10,550.00 | 10,870.00 | 10,870.00 | 116,336 |
| Apr 3, 2025 | 10,430.00 | 10,990.00 | 10,370.00 | 10,750.00 | 10,750.00 | 86,424 |
| Apr 2, 2025 | 11,320.00 | 11,400.00 | 10,650.00 | 10,710.00 | 10,710.00 | 103,952 |
| Apr 1, 2025 | 10,670.00 | 11,350.00 | 10,670.00 | 11,270.00 | 11,270.00 | 158,976 |
| Mar 31, 2025 | 11,200.00 | 11,300.00 | 10,640.00 | 10,640.00 | 10,640.00 | 180,867 |
| Mar 28, 2025 | 11,690.00 | 11,690.00 | 11,320.00 | 11,350.00 | 11,350.00 | 215,050 |
| Mar 27, 2025 | 11,660.00 | 11,870.00 | 11,510.00 | 11,690.00 | 11,690.00 | 152,213 |
| Mar 26, 2025 | 11,980.00 | 12,190.00 | 11,710.00 | 11,780.00 | 11,780.00 | 160,247 |
| Mar 25, 2025 | 12,200.00 | 12,270.00 | 11,500.00 | 12,080.00 | 12,080.00 | 155,545 |
| Mar 24, 2025 | 12,250.00 | 12,490.00 | 12,200.00 | 12,200.00 | 12,200.00 | 94,408 |
| Mar 21, 2025 | 12,450.00 | 12,660.00 | 12,210.00 | 12,220.00 | 12,220.00 | 142,964 |
| Mar 20, 2025 | 12,800.00 | 12,950.00 | 12,430.00 | 12,590.00 | 12,590.00 | 171,919 |
| Mar 19, 2025 | 12,100.00 | 12,900.00 | 12,040.00 | 12,880.00 | 12,880.00 | 267,799 |
| Mar 18, 2025 | 12,470.00 | 12,470.00 | 12,180.00 | 12,250.00 | 12,250.00 | 117,054 |
| Mar 17, 2025 | 12,330.00 | 12,620.00 | 12,130.00 | 12,490.00 | 12,490.00 | 175,209 |
| Mar 14, 2025 | 12,000.00 | 12,410.00 | 12,000.00 | 12,330.00 | 12,330.00 | 161,022 |
| Mar 13, 2025 | 11,960.00 | 12,260.00 | 11,960.00 | 12,080.00 | 12,080.00 | 72,390 |
| Mar 12, 2025 | 12,060.00 | 12,370.00 | 11,980.00 | 12,000.00 | 12,000.00 | 94,616 |
| Mar 11, 2025 | 11,410.00 | 12,270.00 | 11,300.00 | 12,040.00 | 12,040.00 | 217,707 |
| Mar 10, 2025 | 12,030.00 | 12,290.00 | 11,840.00 | 11,840.00 | 11,840.00 | 187,064 |
| Mar 7, 2025 | 12,350.00 | 12,670.00 | 12,130.00 | 12,210.00 | 12,210.00 | 143,818 |
| Mar 6, 2025 | 12,720.00 | 12,920.00 | 12,480.00 | 12,520.00 | 12,520.00 | 123,423 |
| Mar 5, 2025 | 12,500.00 | 12,940.00 | 12,430.00 | 12,810.00 | 12,810.00 | 206,635 |
| Mar 4, 2025 | 11,910.00 | 12,530.00 | 11,810.00 | 12,500.00 | 12,500.00 | 178,101 |
| Feb 28, 2025 | 11,950.00 | 12,260.00 | 11,950.00 | 12,090.00 | 12,090.00 | 170,996 |
| Feb 27, 2025 | 12,640.00 | 12,640.00 | 12,030.00 | 12,310.00 | 12,310.00 | 244,696 |
| Feb 26, 2025 | 12,400.00 | 12,850.00 | 12,350.00 | 12,640.00 | 12,640.00 | 247,295 |
| Feb 25, 2025 | 12,060.00 | 12,550.00 | 11,890.00 | 12,340.00 | 12,340.00 | 182,459 |
| Feb 24, 2025 | 12,280.00 | 12,280.00 | 11,760.00 | 12,050.00 | 12,050.00 | 235,070 |
| Feb 21, 2025 | 12,200.00 | 12,440.00 | 12,160.00 | 12,330.00 | 12,330.00 | 129,206 |
| Feb 20, 2025 | 12,730.00 | 12,750.00 | 12,190.00 | 12,190.00 | 12,190.00 | 194,942 |
| Feb 19, 2025 | 12,510.00 | 12,560.00 | 12,300.00 | 12,390.00 | 12,390.00 | 209,679 |
| Feb 18, 2025 | 12,250.00 | 12,620.00 | 12,120.00 | 12,590.00 | 12,590.00 | 196,981 |
| Feb 17, 2025 | 12,540.00 | 12,610.00 | 12,190.00 | 12,300.00 | 12,300.00 | 415,369 |
| Feb 14, 2025 | 12,880.00 | 13,160.00 | 12,590.00 | 12,620.00 | 12,620.00 | 227,174 |
| Feb 13, 2025 | 13,210.00 | 13,290.00 | 12,710.00 | 12,960.00 | 12,960.00 | 312,033 |
| Feb 12, 2025 | 13,450.00 | 13,750.00 | 13,100.00 | 13,200.00 | 13,200.00 | 183,018 |
| Feb 11, 2025 | 13,750.00 | 13,800.00 | 13,320.00 | 13,440.00 | 13,440.00 | 164,801 |
| Feb 10, 2025 | 13,570.00 | 14,010.00 | 13,380.00 | 13,750.00 | 13,750.00 | 289,819 |
| Feb 7, 2025 | 13,810.00 | 14,090.00 | 13,600.00 | 13,700.00 | 13,700.00 | 262,001 |
| Feb 6, 2025 | 13,300.00 | 14,070.00 | 13,290.00 | 13,820.00 | 13,820.00 | 338,040 |
| Feb 5, 2025 | 13,180.00 | 13,370.00 | 13,020.00 | 13,230.00 | 13,230.00 | 125,152 |
| Feb 4, 2025 | 12,610.00 | 13,220.00 | 12,610.00 | 13,200.00 | 13,200.00 | 176,595 |
| Feb 3, 2025 | 13,040.00 | 13,100.00 | 12,500.00 | 12,600.00 | 12,600.00 | 349,071 |
| Jan 31, 2025 | 13,580.00 | 13,790.00 | 13,150.00 | 13,260.00 | 13,260.00 | 206,667 |
| Jan 24, 2025 | 13,300.00 | 13,830.00 | 13,280.00 | 13,620.00 | 13,620.00 | 262,640 |
| Jan 23, 2025 | 13,710.00 | 13,710.00 | 13,220.00 | 13,280.00 | 13,280.00 | 213,515 |
| Jan 22, 2025 | 13,720.00 | 14,040.00 | 13,650.00 | 13,690.00 | 13,690.00 | 187,758 |
| Jan 21, 2025 | 13,480.00 | 14,400.00 | 13,480.00 | 13,720.00 | 13,720.00 | 516,735 |
| Jan 20, 2025 | 13,820.00 | 13,850.00 | 13,410.00 | 13,550.00 | 13,550.00 | 225,304 |
| Jan 17, 2025 | 14,090.00 | 14,340.00 | 13,830.00 | 13,850.00 | 13,850.00 | 172,922 |
| Jan 16, 2025 | 14,190.00 | 14,730.00 | 13,980.00 | 14,190.00 | 14,190.00 | 304,165 |
| Jan 15, 2025 | 13,810.00 | 14,310.00 | 13,670.00 | 14,170.00 | 14,170.00 | 234,396 |
| Jan 14, 2025 | 13,730.00 | 14,150.00 | 13,580.00 | 13,910.00 | 13,910.00 | 157,941 |
| Jan 13, 2025 | 13,900.00 | 14,020.00 | 13,690.00 | 13,710.00 | 13,710.00 | 206,175 |
| Jan 10, 2025 | 14,500.00 | 14,650.00 | 13,980.00 | 14,040.00 | 14,040.00 | 234,248 |
| Jan 9, 2025 | 14,390.00 | 14,600.00 | 14,090.00 | 14,310.00 | 14,310.00 | 267,016 |
| Jan 8, 2025 | 14,740.00 | 15,400.00 | 14,360.00 | 14,390.00 | 14,390.00 | 505,622 |
| Jan 7, 2025 | 14,070.00 | 15,130.00 | 13,910.00 | 14,880.00 | 14,880.00 | 596,334 |
| Jan 6, 2025 | 13,880.00 | 14,230.00 | 13,510.00 | 14,070.00 | 14,070.00 | 320,062 |
| Jan 3, 2025 | 13,960.00 | 14,000.00 | 13,500.00 | 13,880.00 | 13,880.00 | 237,226 |
| Jan 2, 2025 | 13,290.00 | 13,960.00 | 13,010.00 | 13,900.00 | 13,900.00 | 395,758 |
| Dec 30, 2024 | 12,030.00 | 13,160.00 | 12,030.00 | 13,150.00 | 13,150.00 | 416,867 |
| Dec 27, 2024 | 12,720.00 | 13,160.00 | 12,200.00 | 12,270.00 | 12,270.00 | 426,324 |
| Dec 26, 2024 | 13,140.00 | 13,290.00 | 12,720.00 | 12,760.00 | 12,760.00 | 285,942 |
| Dec 24, 2024 | 12,800.00 | 13,410.00 | 12,590.00 | 12,860.00 | 12,860.00 | 403,227 |
| Dec 23, 2024 | 13,100.00 | 13,280.00 | 12,810.00 | 12,840.00 | 12,840.00 | 278,928 |
| Dec 20, 2024 | 13,020.00 | 13,130.00 | 12,670.00 | 12,840.00 | 12,840.00 | 292,695 |
| Dec 19, 2024 | 13,270.00 | 13,470.00 | 13,100.00 | 13,100.00 | 13,100.00 | 316,228 |
| Dec 18, 2024 | 13,900.00 | 14,340.00 | 13,530.00 | 13,670.00 | 13,670.00 | 578,872 |
| Dec 17, 2024 | 13,330.00 | 15,130.00 | 13,120.00 | 14,180.00 | 14,180.00 | 3,127,030 |
| Dec 16, 2024 | 12,960.00 | 13,010.00 | 12,260.00 | 12,920.00 | 12,920.00 | 386,974 |
| Dec 13, 2024 | 12,000.00 | 12,680.00 | 11,850.00 | 12,650.00 | 12,650.00 | 373,809 |
| Dec 12, 2024 | 11,810.00 | 12,300.00 | 11,780.00 | 12,120.00 | 12,120.00 | 318,177 |
| Dec 11, 2024 | 12,000.00 | 12,000.00 | 11,580.00 | 11,750.00 | 11,750.00 | 216,056 |
| Dec 10, 2024 | 10,850.00 | 11,770.00 | 10,850.00 | 11,720.00 | 11,720.00 | 344,298 |
| Dec 9, 2024 | 11,230.00 | 11,610.00 | 10,680.00 | 10,740.00 | 10,740.00 | 552,911 |
| Dec 6, 2024 | 12,500.00 | 12,520.00 | 11,410.00 | 11,790.00 | 11,790.00 | 666,953 |
| Dec 5, 2024 | 11,450.00 | 13,350.00 | 11,450.00 | 12,580.00 | 12,580.00 | 1,625,989 |
| Dec 4, 2024 | 11,240.00 | 11,500.00 | 11,000.00 | 11,140.00 | 11,140.00 | 319,842 |
| Dec 3, 2024 | 11,040.00 | 11,560.00 | 11,020.00 | 11,560.00 | 11,560.00 | 403,228 |
| Dec 2, 2024 | 12,390.00 | 12,500.00 | 10,740.00 | 10,840.00 | 10,840.00 | 1,825,139 |
| Nov 29, 2024 | 12,720.00 | 13,020.00 | 11,960.00 | 12,100.00 | 12,100.00 | 381,051 |
| Nov 28, 2024 | 12,200.00 | 12,880.00 | 12,100.00 | 12,760.00 | 12,760.00 | 461,530 |
| Nov 27, 2024 | 12,360.00 | 12,620.00 | 12,100.00 | 12,210.00 | 12,210.00 | 254,294 |
| Nov 26, 2024 | 12,680.00 | 12,750.00 | 12,300.00 | 12,430.00 | 12,430.00 | 270,369 |
| Nov 25, 2024 | 13,150.00 | 13,250.00 | 12,360.00 | 12,700.00 | 12,700.00 | 432,719 |
| Nov 22, 2024 | 12,960.00 | 13,450.00 | 12,800.00 | 12,900.00 | 12,900.00 | 220,561 |
| Nov 21, 2024 | 13,500.00 | 13,530.00 | 12,840.00 | 12,900.00 | 12,900.00 | 385,071 |
| Nov 20, 2024 | 13,380.00 | 14,230.00 | 13,280.00 | 13,650.00 | 13,650.00 | 498,851 |
| Nov 19, 2024 | 12,800.00 | 13,380.00 | 12,700.00 | 13,330.00 | 13,330.00 | 397,398 |
| Nov 18, 2024 | 13,620.00 | 13,620.00 | 12,780.00 | 12,900.00 | 12,900.00 | 404,918 |
| Nov 15, 2024 | 13,100.00 | 13,690.00 | 12,640.00 | 13,450.00 | 13,450.00 | 474,070 |
| Nov 14, 2024 | 13,550.00 | 13,900.00 | 13,200.00 | 13,340.00 | 13,340.00 | 356,765 |
| Nov 13, 2024 | 14,010.00 | 14,370.00 | 13,450.00 | 13,540.00 | 13,540.00 | 531,318 |
| Nov 12, 2024 | 14,770.00 | 14,960.00 | 14,140.00 | 14,290.00 | 14,290.00 | 395,049 |
| Nov 11, 2024 | 15,320.00 | 15,320.00 | 14,860.00 | 14,960.00 | 14,960.00 | 253,730 |
| Nov 8, 2024 | 15,100.00 | 15,500.00 | 14,850.00 | 15,100.00 | 15,100.00 | 278,422 |
| Nov 7, 2024 | 15,360.00 | 15,470.00 | 14,900.00 | 15,060.00 | 15,060.00 | 269,586 |
| Nov 6, 2024 | 15,680.00 | 16,340.00 | 15,220.00 | 15,360.00 | 15,360.00 | 326,659 |
| Nov 5, 2024 | 16,190.00 | 16,190.00 | 15,470.00 | 15,650.00 | 15,650.00 | 286,428 |
| Nov 4, 2024 | 15,100.00 | 16,450.00 | 15,080.00 | 16,250.00 | 16,250.00 | 443,960 |
| Nov 1, 2024 | 15,980.00 | 15,980.00 | 15,250.00 | 15,320.00 | 15,320.00 | 270,063 |
| Oct 31, 2024 | 15,430.00 | 16,100.00 | 15,280.00 | 16,000.00 | 16,000.00 | 372,376 |
| Oct 30, 2024 | 15,920.00 | 15,940.00 | 15,200.00 | 15,530.00 | 15,530.00 | 302,068 |
| Oct 29, 2024 | 15,790.00 | 15,960.00 | 15,450.00 | 15,810.00 | 15,810.00 | 236,409 |
| Oct 28, 2024 | 15,460.00 | 16,250.00 | 15,290.00 | 15,890.00 | 15,890.00 | 356,189 |
| Oct 25, 2024 | 16,010.00 | 16,120.00 | 15,600.00 | 15,680.00 | 15,680.00 | 391,721 |
| Oct 24, 2024 | 16,730.00 | 16,800.00 | 15,930.00 | 16,130.00 | 16,130.00 | 596,253 |
| Oct 23, 2024 | 17,210.00 | 17,860.00 | 16,740.00 | 16,900.00 | 16,900.00 | 602,073 |
| Oct 22, 2024 | 17,190.00 | 17,750.00 | 16,650.00 | 17,380.00 | 17,380.00 | 475,706 |
| Oct 21, 2024 | 17,980.00 | 18,380.00 | 17,200.00 | 17,350.00 | 17,350.00 | 666,489 |
| Oct 18, 2024 | 17,370.00 | 17,750.00 | 16,850.00 | 17,630.00 | 17,630.00 | 525,624 |
| Oct 17, 2024 | 17,070.00 | 17,780.00 | 16,750.00 | 17,360.00 | 17,360.00 | 776,960 |
| Oct 16, 2024 | 17,310.00 | 17,480.00 | 16,880.00 | 17,180.00 | 17,180.00 | 768,513 |
| Oct 15, 2024 | 16,680.00 | 18,300.00 | 16,120.00 | 17,700.00 | 17,700.00 | 1,957,351 |
| Oct 14, 2024 | 17,180.00 | 17,590.00 | 16,520.00 | 16,640.00 | 16,640.00 | 1,323,660 |
| Oct 11, 2024 | 15,530.00 | 19,500.00 | 15,000.00 | 16,640.00 | 16,640.00 | 5,717,612 |
| Oct 10, 2024 | 17,190.00 | 17,850.00 | 15,740.00 | 15,850.00 | 15,850.00 | 1,101,997 |
| Oct 8, 2024 | 16,150.00 | 17,700.00 | 16,030.00 | 17,060.00 | 17,060.00 | 916,523 |
| Oct 7, 2024 | 16,050.00 | 16,430.00 | 15,820.00 | 16,160.00 | 16,160.00 | 307,845 |
| Oct 4, 2024 | 15,350.00 | 16,280.00 | 15,350.00 | 15,800.00 | 15,800.00 | 412,549 |
| Oct 2, 2024 | 15,600.00 | 16,000.00 | 15,200.00 | 15,440.00 | 15,440.00 | 403,698 |
| Sep 30, 2024 | 16,540.00 | 16,870.00 | 15,060.00 | 16,010.00 | 16,010.00 | 684,086 |
| Sep 27, 2024 | 15,520.00 | 17,400.00 | 15,510.00 | 16,340.00 | 16,340.00 | 1,689,334 |
| Sep 26, 2024 | 16,490.00 | 16,500.00 | 14,990.00 | 15,800.00 | 15,800.00 | 1,041,488 |
| Sep 25, 2024 | 16,190.00 | 16,650.00 | 15,730.00 | 16,110.00 | 16,110.00 | 694,451 |
| Sep 24, 2024 | 15,980.00 | 16,250.00 | 15,440.00 | 15,900.00 | 15,900.00 | 788,763 |
| Sep 23, 2024 | 15,360.00 | 16,410.00 | 15,010.00 | 15,930.00 | 15,930.00 | 2,134,398 |
| Sep 20, 2024 | 13,800.00 | 15,400.00 | 13,800.00 | 14,780.00 | 14,780.00 | 1,568,515 |
| Sep 19, 2024 | 13,210.00 | 14,610.00 | 13,100.00 | 13,900.00 | 13,900.00 | 1,701,151 |
| Sep 13, 2024 | 12,400.00 | 12,960.00 | 11,850.00 | 12,900.00 | 12,900.00 | 689,575 |
| Sep 12, 2024 | 11,910.00 | 12,690.00 | 11,840.00 | 12,200.00 | 12,200.00 | 883,708 |
| Sep 11, 2024 | 11,020.00 | 12,820.00 | 10,910.00 | 11,940.00 | 11,940.00 | 3,652,801 |
| Sep 10, 2024 | 10,870.00 | 10,950.00 | 10,530.00 | 10,920.00 | 10,920.00 | 281,560 |
| Sep 9, 2024 | 9,500.00 | 10,950.00 | 9,500.00 | 10,870.00 | 10,870.00 | 564,057 |
| Sep 6, 2024 | 10,000.00 | 10,090.00 | 9,580.00 | 9,820.00 | 9,820.00 | 402,253 |
| Sep 5, 2024 | 10,620.00 | 10,710.00 | 10,000.00 | 10,030.00 | 10,030.00 | 453,753 |
| Sep 4, 2024 | 10,550.00 | 10,700.00 | 10,350.00 | 10,560.00 | 10,560.00 | 408,440 |
| Sep 3, 2024 | 11,150.00 | 11,190.00 | 10,850.00 | 10,920.00 | 10,920.00 | 318,916 |
| Sep 2, 2024 | 10,800.00 | 11,330.00 | 10,450.00 | 11,100.00 | 11,100.00 | 618,930 |
| Aug 30, 2024 | 10,670.00 | 11,130.00 | 10,320.00 | 10,750.00 | 10,750.00 | 603,237 |
| Aug 29, 2024 | 10,230.00 | 10,670.00 | 10,170.00 | 10,440.00 | 10,440.00 | 236,870 |
| Aug 28, 2024 | 10,330.00 | 10,550.00 | 10,130.00 | 10,290.00 | 10,290.00 | 302,171 |
| Aug 27, 2024 | 10,640.00 | 10,710.00 | 10,330.00 | 10,330.00 | 10,330.00 | 214,181 |
| Aug 26, 2024 | 10,810.00 | 10,990.00 | 10,410.00 | 10,730.00 | 10,730.00 | 234,756 |
| Aug 23, 2024 | 10,700.00 | 10,990.00 | 10,610.00 | 10,780.00 | 10,780.00 | 251,039 |
| Aug 22, 2024 | 11,330.00 | 11,330.00 | 10,710.00 | 10,830.00 | 10,830.00 | 404,318 |
| Aug 21, 2024 | 11,050.00 | 11,940.00 | 10,920.00 | 11,280.00 | 11,280.00 | 867,267 |
| Aug 20, 2024 | 11,160.00 | 11,310.00 | 10,720.00 | 11,100.00 | 11,100.00 | 519,739 |
| Aug 19, 2024 | 10,400.00 | 11,250.00 | 10,100.00 | 10,750.00 | 10,750.00 | 1,021,862 |
| Aug 16, 2024 | 10,200.00 | 10,670.00 | 10,060.00 | 10,500.00 | 10,500.00 | 399,699 |
| Aug 14, 2024 | 10,200.00 | 10,430.00 | 10,010.00 | 10,010.00 | 10,010.00 | 217,555 |
| Aug 13, 2024 | 10,410.00 | 10,520.00 | 9,910.00 | 10,140.00 | 10,140.00 | 412,037 |
| Aug 12, 2024 | 10,830.00 | 10,930.00 | 10,330.00 | 10,380.00 | 10,380.00 | 641,924 |
| Aug 9, 2024 | 10,460.00 | 11,450.00 | 10,310.00 | 11,000.00 | 11,000.00 | 1,491,982 |
| Aug 8, 2024 | 9,640.00 | 10,300.00 | 9,500.00 | 10,090.00 | 10,090.00 | 449,279 |
| Aug 7, 2024 | 9,350.00 | 10,000.00 | 9,300.00 | 9,780.00 | 9,780.00 | 409,887 |
| Aug 6, 2024 | 8,550.00 | 9,420.00 | 8,550.00 | 9,300.00 | 9,300.00 | 433,655 |
| Aug 5, 2024 | 9,570.00 | 9,690.00 | 8,160.00 | 8,550.00 | 8,550.00 | 875,424 |
| Aug 2, 2024 | 10,470.00 | 10,550.00 | 9,870.00 | 9,890.00 | 9,890.00 | 687,150 |
| Aug 1, 2024 | 9,550.00 | 10,890.00 | 9,520.00 | 10,630.00 | 10,630.00 | 1,932,872 |
| Jul 31, 2024 | 9,550.00 | 9,990.00 | 9,290.00 | 9,580.00 | 9,580.00 | 1,120,472 |
| Jul 30, 2024 | 9,320.00 | 9,350.00 | 9,080.00 | 9,230.00 | 9,230.00 | 186,561 |
| Jul 29, 2024 | 8,900.00 | 9,400.00 | 8,820.00 | 9,300.00 | 9,300.00 | 381,781 |
| Jul 26, 2024 | 9,000.00 | 9,020.00 | 8,750.00 | 8,900.00 | 8,900.00 | 150,413 |
| Jul 25, 2024 | 8,930.00 | 9,030.00 | 8,700.00 | 8,950.00 | 8,950.00 | 313,920 |
| Jul 24, 2024 | 8,380.00 | 9,200.00 | 8,340.00 | 9,050.00 | 9,050.00 | 598,774 |
| Jul 23, 2024 | 8,310.00 | 8,420.00 | 8,180.00 | 8,400.00 | 8,400.00 | 109,748 |
| Jul 22, 2024 | 8,520.00 | 8,570.00 | 8,150.00 | 8,210.00 | 8,210.00 | 169,498 |
| Jul 19, 2024 | 8,500.00 | 8,560.00 | 8,220.00 | 8,550.00 | 8,550.00 | 186,407 |
| Jul 18, 2024 | 8,560.00 | 8,660.00 | 8,350.00 | 8,490.00 | 8,490.00 | 139,816 |
| Jul 17, 2024 | 9,000.00 | 9,030.00 | 8,650.00 | 8,660.00 | 8,660.00 | 153,937 |
| Jul 16, 2024 | 8,990.00 | 9,010.00 | 8,780.00 | 8,980.00 | 8,980.00 | 195,247 |
| Jul 15, 2024 | 8,720.00 | 8,970.00 | 8,690.00 | 8,930.00 | 8,930.00 | 398,996 |
| Jul 12, 2024 | 8,490.00 | 8,710.00 | 8,430.00 | 8,570.00 | 8,570.00 | 131,790 |
| Jul 11, 2024 | 8,570.00 | 8,760.00 | 8,350.00 | 8,490.00 | 8,490.00 | 203,521 |
| Jul 10, 2024 | 8,370.00 | 8,690.00 | 8,310.00 | 8,540.00 | 8,540.00 | 262,254 |
| Jul 9, 2024 | 8,280.00 | 8,430.00 | 8,210.00 | 8,390.00 | 8,390.00 | 179,699 |
| Jul 8, 2024 | 8,150.00 | 8,260.00 | 8,050.00 | 8,150.00 | 8,150.00 | 97,371 |
| Jul 5, 2024 | 7,980.00 | 8,350.00 | 7,940.00 | 8,120.00 | 8,120.00 | 209,403 |
| Jul 4, 2024 | 8,100.00 | 8,170.00 | 7,960.00 | 7,980.00 | 7,980.00 | 182,814 |
| Jul 3, 2024 | 8,020.00 | 8,110.00 | 7,990.00 | 8,060.00 | 8,060.00 | 106,348 |
| Jul 2, 2024 | 8,250.00 | 8,250.00 | 7,910.00 | 8,030.00 | 8,030.00 | 222,203 |
| Jul 1, 2024 | 8,450.00 | 8,540.00 | 8,180.00 | 8,220.00 | 8,220.00 | 201,557 |
| Jun 28, 2024 | 8,500.00 | 8,500.00 | 8,180.00 | 8,270.00 | 8,270.00 | 202,429 |
| Jun 27, 2024 | 8,360.00 | 8,620.00 | 8,310.00 | 8,500.00 | 8,500.00 | 196,562 |
| Jun 26, 2024 | 8,310.00 | 8,700.00 | 8,310.00 | 8,430.00 | 8,430.00 | 148,014 |
| Jun 25, 2024 | 8,420.00 | 8,500.00 | 8,200.00 | 8,350.00 | 8,350.00 | 191,845 |
| Jun 24, 2024 | 8,500.00 | 8,710.00 | 8,440.00 | 8,480.00 | 8,480.00 | 137,411 |
| Jun 21, 2024 | 8,600.00 | 8,650.00 | 8,330.00 | 8,650.00 | 8,650.00 | 111,866 |
| Jun 20, 2024 | 8,790.00 | 8,790.00 | 8,470.00 | 8,510.00 | 8,510.00 | 123,003 |
| Jun 19, 2024 | 8,580.00 | 8,750.00 | 8,370.00 | 8,740.00 | 8,740.00 | 173,819 |
| Jun 18, 2024 | 8,960.00 | 8,960.00 | 8,450.00 | 8,470.00 | 8,470.00 | 221,156 |
| Jun 17, 2024 | 8,660.00 | 8,970.00 | 8,610.00 | 8,900.00 | 8,900.00 | 392,415 |
| Jun 14, 2024 | 8,160.00 | 8,620.00 | 8,020.00 | 8,550.00 | 8,550.00 | 350,697 |
| Jun 13, 2024 | 8,150.00 | 8,220.00 | 8,070.00 | 8,180.00 | 8,180.00 | 105,531 |
| Jun 12, 2024 | 8,160.00 | 8,310.00 | 8,060.00 | 8,090.00 | 8,090.00 | 135,312 |
| Jun 11, 2024 | 8,430.00 | 8,430.00 | 8,160.00 | 8,210.00 | 8,210.00 | 128,111 |
| Jun 10, 2024 | 8,300.00 | 8,630.00 | 8,230.00 | 8,330.00 | 8,330.00 | 167,197 |
| Jun 7, 2024 | 8,370.00 | 8,460.00 | 8,250.00 | 8,300.00 | 8,300.00 | 126,480 |
| Jun 5, 2024 | 8,350.00 | 8,400.00 | 8,110.00 | 8,400.00 | 8,400.00 | 219,077 |
| Jun 4, 2024 | 8,230.00 | 8,390.00 | 8,090.00 | 8,250.00 | 8,250.00 | 207,492 |
| Jun 3, 2024 | 8,060.00 | 8,350.00 | 7,970.00 | 8,120.00 | 8,120.00 | 193,099 |
| May 31, 2024 | 7,870.00 | 8,460.00 | 7,820.00 | 8,130.00 | 8,130.00 | 871,607 |
| May 30, 2024 | 7,960.00 | 8,030.00 | 7,800.00 | 7,870.00 | 7,870.00 | 154,670 |
| May 29, 2024 | 7,970.00 | 8,160.00 | 7,920.00 | 7,950.00 | 7,950.00 | 144,699 |
| May 28, 2024 | 8,230.00 | 8,230.00 | 8,000.00 | 8,020.00 | 8,020.00 | 222,893 |
| May 27, 2024 | 8,300.00 | 8,320.00 | 8,050.00 | 8,170.00 | 8,170.00 | 254,300 |
| May 24, 2024 | 8,470.00 | 8,540.00 | 8,130.00 | 8,250.00 | 8,250.00 | 451,870 |
| May 23, 2024 | 8,800.00 | 8,840.00 | 8,580.00 | 8,580.00 | 8,580.00 | 354,212 |
| May 22, 2024 | 8,790.00 | 8,950.00 | 8,670.00 | 8,870.00 | 8,870.00 | 459,810 |
| May 21, 2024 | 9,050.00 | 10,500.00 | 8,770.00 | 8,790.00 | 8,790.00 | 3,759,547 |
| May 20, 2024 | 9,230.00 | 9,270.00 | 8,940.00 | 9,000.00 | 9,000.00 | 252,435 |
| May 17, 2024 | 9,120.00 | 9,260.00 | 8,880.00 | 9,250.00 | 9,250.00 | 295,043 |
| May 16, 2024 | 9,400.00 | 9,450.00 | 9,010.00 | 9,170.00 | 9,170.00 | 378,411 |
| May 14, 2024 | 9,190.00 | 9,470.00 | 9,180.00 | 9,400.00 | 9,400.00 | 268,506 |
| May 13, 2024 | 9,230.00 | 9,340.00 | 9,070.00 | 9,170.00 | 9,170.00 | 233,957 |
| May 10, 2024 | 9,250.00 | 9,450.00 | 9,100.00 | 9,230.00 | 9,230.00 | 300,254 |
| May 9, 2024 | 8,990.00 | 9,290.00 | 8,980.00 | 9,200.00 | 9,200.00 | 268,546 |
| May 8, 2024 | 8,760.00 | 9,100.00 | 8,650.00 | 9,070.00 | 9,070.00 | 301,311 |
| May 7, 2024 | 9,010.00 | 9,050.00 | 8,530.00 | 8,780.00 | 8,780.00 | 1,068,274 |
| May 3, 2024 | 9,250.00 | 9,360.00 | 9,010.00 | 9,050.00 | 9,050.00 | 225,202 |
| May 2, 2024 | 9,300.00 | 9,360.00 | 9,090.00 | 9,230.00 | 9,230.00 | 140,117 |
| Apr 30, 2024 | 9,460.00 | 9,610.00 | 9,210.00 | 9,230.00 | 9,230.00 | 184,158 |
| Apr 29, 2024 | 9,330.00 | 9,700.00 | 9,210.00 | 9,360.00 | 9,360.00 | 404,481 |
| Apr 26, 2024 | 9,160.00 | 9,330.00 | 9,110.00 | 9,170.00 | 9,170.00 | 145,631 |
| Apr 25, 2024 | 9,260.00 | 9,310.00 | 9,000.00 | 9,260.00 | 9,260.00 | 249,331 |
| Apr 24, 2024 | 9,250.00 | 9,440.00 | 9,180.00 | 9,350.00 | 9,350.00 | 302,610 |
| Apr 23, 2024 | 9,440.00 | 9,470.00 | 9,200.00 | 9,250.00 | 9,250.00 | 186,612 |
| Apr 22, 2024 | 9,250.00 | 9,700.00 | 9,120.00 | 9,280.00 | 9,280.00 | 307,378 |
| Apr 19, 2024 | 9,770.00 | 9,770.00 | 9,080.00 | 9,200.00 | 9,200.00 | 536,414 |
| Apr 18, 2024 | 9,700.00 | 9,990.00 | 9,670.00 | 9,760.00 | 9,760.00 | 267,502 |
| Apr 17, 2024 | 9,880.00 | 10,150.00 | 9,600.00 | 9,740.00 | 9,740.00 | 256,780 |
| Apr 16, 2024 | 10,200.00 | 10,250.00 | 9,830.00 | 9,870.00 | 9,870.00 | 344,310 |
| Apr 15, 2024 | 10,700.00 | 10,790.00 | 10,250.00 | 10,330.00 | 10,330.00 | 342,818 |
| Apr 12, 2024 | 10,530.00 | 11,070.00 | 10,500.00 | 10,950.00 | 10,950.00 | 334,564 |
| Apr 11, 2024 | 10,370.00 | 10,720.00 | 10,200.00 | 10,520.00 | 10,520.00 | 213,828 |