Unlock stock picks and a broker-level newsfeed that powers Wall Street.
720.00
-1.00
(-0.14%)
At close: April 4 at 3:30:30 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 714.00 | 721.00 | 714.00 | 720.00 | 720.00 | 13,010 |
| Apr 3, 2025 | 719.00 | 737.00 | 707.00 | 721.00 | 721.00 | 34,018 |
| Apr 2, 2025 | 711.00 | 719.00 | 700.00 | 719.00 | 719.00 | 49,353 |
| Apr 1, 2025 | 701.00 | 711.00 | 701.00 | 709.00 | 709.00 | 16,516 |
| Mar 31, 2025 | 700.00 | 706.00 | 677.00 | 701.00 | 701.00 | 29,856 |
| Mar 28, 2025 | 704.00 | 713.00 | 688.00 | 697.00 | 697.00 | 16,236 |
| Mar 27, 2025 | 709.00 | 712.00 | 700.00 | 704.00 | 704.00 | 12,555 |
| Mar 26, 2025 | 701.00 | 720.00 | 694.00 | 709.00 | 709.00 | 37,982 |
| Mar 25, 2025 | 710.00 | 710.00 | 699.00 | 701.00 | 701.00 | 9,565 |
| Mar 24, 2025 | 708.00 | 714.00 | 699.00 | 710.00 | 710.00 | 16,717 |
| Mar 21, 2025 | 703.00 | 729.00 | 695.00 | 708.00 | 708.00 | 26,988 |
| Mar 20, 2025 | 705.00 | 709.00 | 695.00 | 695.00 | 695.00 | 18,531 |
| Mar 19, 2025 | 701.00 | 706.00 | 696.00 | 705.00 | 705.00 | 4,557 |
| Mar 18, 2025 | 706.00 | 706.00 | 700.00 | 701.00 | 701.00 | 6,746 |
| Mar 17, 2025 | 694.00 | 700.00 | 692.00 | 697.00 | 697.00 | 42,612 |
| Mar 14, 2025 | 694.00 | 700.00 | 690.00 | 694.00 | 694.00 | 29,690 |
| Mar 13, 2025 | 700.00 | 703.00 | 685.00 | 694.00 | 694.00 | 41,271 |
| Mar 12, 2025 | 689.00 | 701.00 | 675.00 | 700.00 | 700.00 | 101,654 |
| Mar 11, 2025 | 701.00 | 708.00 | 688.00 | 689.00 | 689.00 | 123,082 |
| Mar 10, 2025 | 711.00 | 717.00 | 705.00 | 708.00 | 708.00 | 29,234 |
| Mar 7, 2025 | 705.00 | 722.00 | 700.00 | 711.00 | 711.00 | 43,691 |
| Mar 6, 2025 | 723.00 | 726.00 | 700.00 | 702.00 | 702.00 | 113,345 |
| Mar 5, 2025 | 756.00 | 756.00 | 721.00 | 723.00 | 723.00 | 100,891 |
| Mar 4, 2025 | 766.00 | 770.00 | 740.00 | 754.00 | 754.00 | 25,871 |
| Feb 28, 2025 | 760.00 | 779.00 | 749.00 | 766.00 | 766.00 | 23,921 |
| Feb 27, 2025 | 762.00 | 780.00 | 759.00 | 767.00 | 767.00 | 8,033 |
| Feb 26, 2025 | 777.00 | 790.00 | 762.00 | 762.00 | 762.00 | 36,213 |
| Feb 25, 2025 | 761.00 | 798.00 | 753.00 | 776.00 | 776.00 | 45,542 |
| Feb 24, 2025 | 753.00 | 764.00 | 734.00 | 761.00 | 761.00 | 22,957 |
| Feb 21, 2025 | 764.00 | 781.00 | 737.00 | 755.00 | 755.00 | 223,054 |
| Feb 20, 2025 | 803.00 | 803.00 | 753.00 | 768.00 | 768.00 | 103,733 |
| Feb 19, 2025 | 786.00 | 800.00 | 786.00 | 797.00 | 797.00 | 7,906 |
| Feb 18, 2025 | 756.00 | 799.00 | 718.00 | 796.00 | 796.00 | 116,020 |
| Feb 17, 2025 | 801.00 | 805.00 | 796.00 | 796.00 | 796.00 | 15,539 |
| Feb 14, 2025 | 800.00 | 836.00 | 770.00 | 801.00 | 801.00 | 56,964 |
| Feb 13, 2025 | 802.00 | 802.00 | 780.00 | 800.00 | 800.00 | 21,881 |
| Feb 12, 2025 | 775.00 | 799.00 | 762.00 | 799.00 | 799.00 | 36,239 |
| Feb 11, 2025 | 784.00 | 797.00 | 770.00 | 775.00 | 775.00 | 31,052 |
| Feb 10, 2025 | 783.00 | 813.00 | 783.00 | 791.00 | 791.00 | 35,159 |
| Feb 7, 2025 | 790.00 | 806.00 | 785.00 | 785.00 | 785.00 | 27,266 |
| Feb 6, 2025 | 826.00 | 826.00 | 795.00 | 806.00 | 806.00 | 24,483 |
| Feb 5, 2025 | 806.00 | 813.00 | 793.00 | 795.00 | 795.00 | 24,853 |
| Feb 4, 2025 | 776.00 | 810.00 | 769.00 | 806.00 | 806.00 | 12,646 |
| Feb 3, 2025 | 803.00 | 807.00 | 755.00 | 776.00 | 776.00 | 28,489 |
| Jan 31, 2025 | 801.00 | 812.00 | 800.00 | 807.00 | 807.00 | 22,537 |
| Jan 24, 2025 | 788.00 | 832.00 | 788.00 | 801.00 | 801.00 | 42,436 |
| Jan 23, 2025 | 788.00 | 800.00 | 785.00 | 785.00 | 785.00 | 51,150 |
| Jan 22, 2025 | 803.00 | 806.00 | 790.00 | 796.00 | 796.00 | 29,737 |
| Jan 21, 2025 | 805.00 | 810.00 | 800.00 | 803.00 | 803.00 | 20,944 |
| Jan 20, 2025 | 811.00 | 824.00 | 773.00 | 802.00 | 802.00 | 47,514 |
| Jan 17, 2025 | 806.00 | 831.00 | 785.00 | 820.00 | 820.00 | 115,949 |
| Jan 16, 2025 | 804.00 | 807.00 | 798.00 | 800.00 | 800.00 | 30,776 |
| Jan 15, 2025 | 797.00 | 821.00 | 797.00 | 801.00 | 801.00 | 56,345 |
| Jan 14, 2025 | 801.00 | 813.00 | 797.00 | 797.00 | 797.00 | 14,311 |
| Jan 13, 2025 | 804.00 | 811.00 | 789.00 | 802.00 | 802.00 | 49,828 |
| Jan 10, 2025 | 814.00 | 820.00 | 797.00 | 797.00 | 797.00 | 84,477 |
| Jan 9, 2025 | 837.00 | 837.00 | 808.00 | 814.00 | 814.00 | 91,838 |
| Jan 8, 2025 | 844.00 | 844.00 | 824.00 | 828.00 | 828.00 | 53,993 |
| Jan 7, 2025 | 849.00 | 849.00 | 826.00 | 840.00 | 840.00 | 51,735 |
| Jan 6, 2025 | 840.00 | 850.00 | 838.00 | 843.00 | 843.00 | 30,050 |
| Jan 3, 2025 | 869.00 | 869.00 | 800.00 | 844.00 | 844.00 | 67,200 |
| Jan 2, 2025 | 836.00 | 853.00 | 821.00 | 840.00 | 840.00 | 17,329 |
| Dec 30, 2024 | 860.00 | 860.00 | 810.00 | 836.00 | 836.00 | 73,883 |
| Dec 27, 2024 | 808.00 | 860.00 | 808.00 | 860.00 | 860.00 | 120,142 |
| Dec 26, 2024 | 848.00 | 850.00 | 817.00 | 822.00 | 822.00 | 172,826 |
| Dec 24, 2024 | 873.00 | 873.00 | 841.00 | 848.00 | 848.00 | 16,986 |
| Dec 23, 2024 | 873.00 | 873.00 | 850.00 | 850.00 | 850.00 | 18,665 |
| Dec 20, 2024 | 851.00 | 874.00 | 820.00 | 858.00 | 858.00 | 75,117 |
| Dec 19, 2024 | 850.00 | 863.00 | 827.00 | 856.00 | 856.00 | 42,330 |
| Dec 18, 2024 | 891.00 | 893.00 | 830.00 | 847.00 | 847.00 | 92,558 |
| Dec 17, 2024 | 850.00 | 879.00 | 849.00 | 877.00 | 877.00 | 245,034 |
| Dec 16, 2024 | 873.00 | 873.00 | 841.00 | 853.00 | 853.00 | 50,979 |
| Dec 13, 2024 | 839.00 | 874.00 | 839.00 | 852.00 | 852.00 | 23,057 |
| Dec 12, 2024 | 862.00 | 884.00 | 858.00 | 858.00 | 858.00 | 33,026 |
| Dec 11, 2024 | 879.00 | 879.00 | 857.00 | 862.00 | 862.00 | 30,247 |
| Dec 10, 2024 | 830.00 | 864.00 | 828.00 | 863.00 | 863.00 | 48,095 |
| Dec 9, 2024 | 828.00 | 859.00 | 801.00 | 830.00 | 830.00 | 86,257 |
| Dec 6, 2024 | 882.00 | 882.00 | 781.00 | 851.00 | 851.00 | 104,599 |
| Dec 5, 2024 | 897.00 | 897.00 | 864.00 | 885.00 | 885.00 | 63,685 |
| Dec 4, 2024 | 897.00 | 897.00 | 878.00 | 893.00 | 893.00 | 45,245 |
| Dec 3, 2024 | 883.00 | 915.00 | 883.00 | 899.00 | 899.00 | 207,910 |
| Dec 2, 2024 | 898.00 | 898.00 | 871.00 | 879.00 | 879.00 | 41,440 |
| Nov 29, 2024 | 862.00 | 888.00 | 852.00 | 880.00 | 880.00 | 52,402 |
| Nov 28, 2024 | 873.00 | 898.00 | 832.00 | 862.00 | 862.00 | 190,704 |
| Nov 27, 2024 | 889.00 | 900.00 | 873.00 | 882.00 | 882.00 | 184,227 |
| Nov 26, 2024 | 877.00 | 877.00 | 862.00 | 875.00 | 875.00 | 51,219 |
| Nov 25, 2024 | 877.00 | 887.00 | 870.00 | 873.00 | 873.00 | 51,500 |
| Nov 22, 2024 | 851.00 | 881.00 | 849.00 | 876.00 | 876.00 | 49,994 |
| Nov 21, 2024 | 860.00 | 877.00 | 846.00 | 860.00 | 860.00 | 33,039 |
| Nov 20, 2024 | 856.00 | 884.00 | 856.00 | 860.00 | 860.00 | 28,940 |
| Nov 19, 2024 | 863.00 | 884.00 | 863.00 | 864.00 | 864.00 | 106,385 |
| Nov 18, 2024 | 890.00 | 893.00 | 868.00 | 870.00 | 870.00 | 101,212 |
| Nov 15, 2024 | 856.00 | 892.00 | 856.00 | 888.00 | 888.00 | 210,755 |
| Nov 14, 2024 | 885.00 | 892.00 | 863.00 | 864.00 | 864.00 | 131,587 |
| Nov 13, 2024 | 859.00 | 894.00 | 810.00 | 885.00 | 885.00 | 391,569 |
| Nov 12, 2024 | 776.00 | 889.00 | 743.00 | 859.00 | 859.00 | 716,897 |
| Nov 11, 2024 | 795.00 | 808.00 | 752.00 | 776.00 | 776.00 | 132,637 |
| Nov 8, 2024 | 808.00 | 808.00 | 790.00 | 795.00 | 795.00 | 47,364 |
| Nov 7, 2024 | 809.00 | 809.00 | 784.00 | 803.00 | 803.00 | 19,162 |
| Nov 6, 2024 | 788.00 | 815.00 | 781.00 | 785.00 | 785.00 | 124,151 |
| Nov 5, 2024 | 797.00 | 803.00 | 780.00 | 787.00 | 787.00 | 41,715 |
| Nov 4, 2024 | 804.00 | 805.00 | 787.00 | 797.00 | 797.00 | 44,311 |
| Nov 1, 2024 | 810.00 | 811.00 | 786.00 | 804.00 | 804.00 | 62,265 |
| Oct 31, 2024 | 797.00 | 811.00 | 787.00 | 800.00 | 800.00 | 80,141 |
| Oct 30, 2024 | 800.00 | 806.00 | 787.00 | 806.00 | 806.00 | 154,040 |
| Oct 29, 2024 | 805.00 | 815.00 | 787.00 | 798.00 | 798.00 | 116,562 |
| Oct 28, 2024 | 776.00 | 804.00 | 753.00 | 803.00 | 803.00 | 240,352 |
| Oct 25, 2024 | 800.00 | 813.00 | 750.00 | 750.00 | 750.00 | 501,596 |
| Oct 24, 2024 | 990.00 | 1,050.00 | 808.00 | 816.00 | 816.00 | 7,612,214 |
| Oct 23, 2024 | 780.00 | 815.00 | 771.00 | 808.00 | 808.00 | 203,805 |
| Oct 22, 2024 | 773.00 | 786.00 | 750.00 | 785.00 | 785.00 | 69,151 |
| Oct 21, 2024 | 754.00 | 780.00 | 729.00 | 773.00 | 773.00 | 153,833 |
| Oct 18, 2024 | 727.00 | 770.00 | 713.00 | 748.00 | 748.00 | 204,498 |
| Oct 17, 2024 | 721.00 | 729.00 | 683.00 | 727.00 | 727.00 | 126,572 |
| Oct 16, 2024 | 717.00 | 722.00 | 706.00 | 712.00 | 712.00 | 56,662 |
| Oct 15, 2024 | 708.00 | 719.00 | 693.00 | 717.00 | 717.00 | 99,518 |
| Oct 14, 2024 | 705.00 | 721.00 | 704.00 | 706.00 | 706.00 | 32,142 |
| Oct 11, 2024 | 722.00 | 722.00 | 700.00 | 705.00 | 705.00 | 21,784 |
| Oct 10, 2024 | 719.00 | 719.00 | 705.00 | 709.00 | 709.00 | 13,378 |
| Oct 8, 2024 | 719.00 | 719.00 | 706.00 | 711.00 | 711.00 | 9,143 |
| Oct 7, 2024 | 721.00 | 721.00 | 705.00 | 705.00 | 705.00 | 24,438 |
| Oct 4, 2024 | 711.00 | 719.00 | 704.00 | 718.00 | 718.00 | 14,575 |
| Oct 2, 2024 | 712.00 | 725.00 | 703.00 | 711.00 | 711.00 | 25,541 |
| Sep 30, 2024 | 712.00 | 720.00 | 702.00 | 713.00 | 713.00 | 20,474 |
| Sep 27, 2024 | 725.00 | 725.00 | 703.00 | 712.00 | 712.00 | 23,082 |
| Sep 26, 2024 | 717.00 | 718.00 | 712.00 | 718.00 | 718.00 | 29,338 |
| Sep 25, 2024 | 731.00 | 732.00 | 680.00 | 717.00 | 717.00 | 97,044 |
| Sep 24, 2024 | 730.00 | 737.00 | 721.00 | 724.00 | 724.00 | 34,841 |
| Sep 23, 2024 | 731.00 | 735.00 | 724.00 | 730.00 | 730.00 | 9,272 |
| Sep 20, 2024 | 738.00 | 747.00 | 730.00 | 730.00 | 730.00 | 62,724 |
| Sep 19, 2024 | 722.00 | 752.00 | 717.00 | 730.00 | 730.00 | 137,791 |
| Sep 13, 2024 | 722.00 | 734.00 | 717.00 | 721.00 | 721.00 | 23,652 |
| Sep 12, 2024 | 735.00 | 735.00 | 705.00 | 730.00 | 730.00 | 24,692 |
| Sep 11, 2024 | 724.00 | 754.00 | 708.00 | 717.00 | 717.00 | 20,038 |
| Sep 10, 2024 | 739.00 | 739.00 | 717.00 | 717.00 | 717.00 | 33,660 |
| Sep 9, 2024 | 730.00 | 755.00 | 730.00 | 732.00 | 732.00 | 15,584 |
| Sep 6, 2024 | 773.00 | 773.00 | 738.00 | 755.00 | 755.00 | 36,819 |
| Sep 5, 2024 | 735.00 | 770.00 | 731.00 | 765.00 | 765.00 | 33,185 |
| Sep 4, 2024 | 737.00 | 770.00 | 727.00 | 737.00 | 737.00 | 53,363 |
| Sep 3, 2024 | 763.00 | 771.00 | 741.00 | 741.00 | 741.00 | 19,273 |
| Sep 2, 2024 | 773.00 | 774.00 | 761.00 | 763.00 | 763.00 | 15,172 |
| Aug 30, 2024 | 775.00 | 782.00 | 765.00 | 774.00 | 774.00 | 21,467 |
| Aug 29, 2024 | 773.00 | 783.00 | 770.00 | 775.00 | 775.00 | 11,227 |
| Aug 28, 2024 | 799.00 | 799.00 | 775.00 | 776.00 | 776.00 | 30,746 |
| Aug 27, 2024 | 754.00 | 791.00 | 750.00 | 789.00 | 789.00 | 103,470 |
| Aug 26, 2024 | 741.00 | 795.00 | 734.00 | 753.00 | 753.00 | 154,175 |
| Aug 23, 2024 | 750.00 | 750.00 | 737.00 | 737.00 | 737.00 | 24,293 |
| Aug 22, 2024 | 736.00 | 740.00 | 723.00 | 733.00 | 733.00 | 52,482 |
| Aug 21, 2024 | 737.00 | 740.00 | 722.00 | 737.00 | 737.00 | 20,530 |
| Aug 20, 2024 | 728.00 | 740.00 | 724.00 | 737.00 | 737.00 | 29,299 |
| Aug 19, 2024 | 735.00 | 735.00 | 723.00 | 728.00 | 728.00 | 22,235 |
| Aug 16, 2024 | 742.00 | 751.00 | 730.00 | 735.00 | 735.00 | 13,156 |
| Aug 14, 2024 | 737.00 | 770.00 | 728.00 | 736.00 | 736.00 | 19,982 |
| Aug 13, 2024 | 740.00 | 742.00 | 721.00 | 737.00 | 737.00 | 21,373 |
| Aug 12, 2024 | 732.00 | 747.00 | 725.00 | 740.00 | 740.00 | 30,919 |
| Aug 9, 2024 | 704.00 | 740.00 | 704.00 | 732.00 | 732.00 | 49,728 |
| Aug 8, 2024 | 712.00 | 723.00 | 708.00 | 723.00 | 723.00 | 21,561 |
| Aug 7, 2024 | 716.00 | 721.00 | 701.00 | 720.00 | 720.00 | 70,405 |
| Aug 6, 2024 | 704.00 | 726.00 | 703.00 | 716.00 | 716.00 | 27,065 |
| Aug 5, 2024 | 753.00 | 755.00 | 677.00 | 700.00 | 700.00 | 119,445 |
| Aug 2, 2024 | 765.00 | 765.00 | 749.00 | 753.00 | 753.00 | 33,610 |
| Aug 1, 2024 | 757.00 | 770.00 | 751.00 | 765.00 | 765.00 | 21,136 |
| Jul 31, 2024 | 750.00 | 762.00 | 746.00 | 762.00 | 762.00 | 50,341 |
| Jul 30, 2024 | 751.00 | 759.00 | 745.00 | 752.00 | 752.00 | 28,139 |
| Jul 29, 2024 | 743.00 | 755.00 | 731.00 | 751.00 | 751.00 | 11,490 |
| Jul 26, 2024 | 742.00 | 755.00 | 728.00 | 748.00 | 748.00 | 26,564 |
| Jul 25, 2024 | 741.00 | 745.00 | 729.00 | 742.00 | 742.00 | 3,334 |
| Jul 24, 2024 | 725.00 | 745.00 | 721.00 | 741.00 | 741.00 | 30,006 |
| Jul 23, 2024 | 733.00 | 743.00 | 710.00 | 733.00 | 733.00 | 26,925 |
| Jul 22, 2024 | 753.00 | 753.00 | 728.00 | 728.00 | 728.00 | 53,810 |
| Jul 19, 2024 | 760.00 | 760.00 | 734.00 | 754.00 | 754.00 | 27,630 |
| Jul 18, 2024 | 758.00 | 758.00 | 742.00 | 746.00 | 746.00 | 11,225 |
| Jul 17, 2024 | 770.00 | 770.00 | 746.00 | 746.00 | 746.00 | 28,806 |
| Jul 16, 2024 | 755.00 | 760.00 | 746.00 | 760.00 | 760.00 | 10,187 |
| Jul 15, 2024 | 771.00 | 774.00 | 730.00 | 755.00 | 755.00 | 16,892 |
| Jul 12, 2024 | 771.00 | 771.00 | 755.00 | 762.00 | 762.00 | 15,991 |
| Jul 11, 2024 | 767.00 | 767.00 | 750.00 | 766.00 | 766.00 | 29,910 |
| Jul 10, 2024 | 768.00 | 768.00 | 750.00 | 754.00 | 754.00 | 34,038 |
| Jul 9, 2024 | 759.00 | 772.00 | 755.00 | 756.00 | 756.00 | 24,524 |
| Jul 8, 2024 | 774.00 | 794.00 | 720.00 | 733.00 | 733.00 | 88,857 |
| Jul 5, 2024 | 768.00 | 786.00 | 768.00 | 774.00 | 774.00 | 36,073 |
| Jul 4, 2024 | 793.00 | 817.00 | 772.00 | 774.00 | 774.00 | 60,364 |
| Jul 3, 2024 | 800.00 | 800.00 | 761.00 | 761.00 | 761.00 | 35,450 |
| Jul 2, 2024 | 801.00 | 814.00 | 775.00 | 775.00 | 775.00 | 98,319 |
| Jul 1, 2024 | 821.00 | 821.00 | 801.00 | 812.00 | 812.00 | 30,554 |
| Jun 28, 2024 | 813.00 | 845.00 | 808.00 | 820.00 | 820.00 | 9,920 |
| Jun 27, 2024 | 829.00 | 847.00 | 815.00 | 822.00 | 822.00 | 19,947 |
| Jun 26, 2024 | 839.00 | 839.00 | 814.00 | 829.00 | 829.00 | 8,936 |
| Jun 25, 2024 | 818.00 | 829.00 | 813.00 | 827.00 | 827.00 | 15,191 |
| Jun 24, 2024 | 828.00 | 828.00 | 810.00 | 810.00 | 810.00 | 4,522 |
| Jun 21, 2024 | 833.00 | 833.00 | 801.00 | 820.00 | 820.00 | 15,007 |
| Jun 20, 2024 | 834.00 | 834.00 | 815.00 | 822.00 | 822.00 | 20,858 |
| Jun 19, 2024 | 812.00 | 831.00 | 810.00 | 815.00 | 815.00 | 15,697 |
| Jun 18, 2024 | 810.00 | 828.00 | 809.00 | 823.00 | 823.00 | 47,845 |
| Jun 17, 2024 | 810.00 | 839.00 | 807.00 | 817.00 | 817.00 | 34,506 |
| Jun 14, 2024 | 822.00 | 845.00 | 804.00 | 827.00 | 827.00 | 24,735 |
| Jun 13, 2024 | 826.00 | 836.00 | 819.00 | 827.00 | 827.00 | 12,655 |
| Jun 12, 2024 | 813.00 | 827.00 | 812.00 | 826.00 | 826.00 | 5,765 |
| Jun 11, 2024 | 812.00 | 833.00 | 812.00 | 813.00 | 813.00 | 17,626 |
| Jun 10, 2024 | 822.00 | 827.00 | 815.00 | 820.00 | 820.00 | 26,757 |
| Jun 7, 2024 | 829.00 | 838.00 | 820.00 | 822.00 | 822.00 | 45,346 |
| Jun 5, 2024 | 830.00 | 844.00 | 829.00 | 829.00 | 829.00 | 16,389 |
| Jun 4, 2024 | 840.00 | 892.00 | 806.00 | 806.00 | 806.00 | 201,053 |
| Jun 3, 2024 | 839.00 | 842.00 | 836.00 | 841.00 | 841.00 | 37,961 |
| May 31, 2024 | 831.00 | 838.00 | 829.00 | 838.00 | 838.00 | 15,030 |
| May 30, 2024 | 832.00 | 835.00 | 826.00 | 833.00 | 833.00 | 30,738 |
| May 29, 2024 | 843.00 | 843.00 | 831.00 | 832.00 | 832.00 | 21,391 |
| May 28, 2024 | 838.00 | 847.00 | 837.00 | 839.00 | 839.00 | 19,689 |
| May 27, 2024 | 831.00 | 844.00 | 831.00 | 838.00 | 838.00 | 11,812 |
| May 24, 2024 | 840.00 | 851.00 | 832.00 | 834.00 | 834.00 | 14,531 |
| May 23, 2024 | 840.00 | 850.00 | 833.00 | 833.00 | 833.00 | 33,871 |
| May 22, 2024 | 836.00 | 844.00 | 836.00 | 840.00 | 840.00 | 21,474 |
| May 21, 2024 | 853.00 | 853.00 | 840.00 | 841.00 | 841.00 | 16,518 |
| May 20, 2024 | 846.00 | 858.00 | 840.00 | 849.00 | 849.00 | 15,213 |
| May 17, 2024 | 854.00 | 860.00 | 846.00 | 846.00 | 846.00 | 18,765 |
| May 16, 2024 | 846.00 | 863.00 | 838.00 | 854.00 | 854.00 | 14,953 |
| May 14, 2024 | 844.00 | 854.00 | 834.00 | 846.00 | 846.00 | 32,049 |
| May 13, 2024 | 838.00 | 856.00 | 836.00 | 844.00 | 844.00 | 24,594 |
| May 10, 2024 | 845.00 | 854.00 | 838.00 | 848.00 | 848.00 | 23,967 |
| May 9, 2024 | 841.00 | 859.00 | 841.00 | 845.00 | 845.00 | 27,764 |
| May 8, 2024 | 840.00 | 858.00 | 840.00 | 846.00 | 846.00 | 23,394 |
| May 7, 2024 | 848.00 | 868.00 | 846.00 | 853.00 | 853.00 | 66,014 |
| May 3, 2024 | 869.00 | 869.00 | 842.00 | 848.00 | 848.00 | 28,122 |
| May 2, 2024 | 855.00 | 855.00 | 843.00 | 845.00 | 845.00 | 37,254 |
| Apr 30, 2024 | 880.00 | 880.00 | 849.00 | 856.00 | 856.00 | 8,231 |
| Apr 29, 2024 | 852.00 | 860.00 | 845.00 | 852.00 | 852.00 | 30,796 |
| Apr 26, 2024 | 859.00 | 868.00 | 850.00 | 854.00 | 854.00 | 22,194 |
| Apr 25, 2024 | 872.00 | 872.00 | 850.00 | 859.00 | 859.00 | 3,727 |
| Apr 24, 2024 | 886.00 | 886.00 | 836.00 | 855.00 | 855.00 | 21,663 |
| Apr 23, 2024 | 846.00 | 852.00 | 835.00 | 847.00 | 847.00 | 63,688 |
| Apr 22, 2024 | 858.00 | 858.00 | 844.00 | 846.00 | 846.00 | 26,283 |
| Apr 19, 2024 | 862.00 | 862.00 | 851.00 | 858.00 | 858.00 | 17,379 |
| Apr 18, 2024 | 843.00 | 880.00 | 843.00 | 862.00 | 862.00 | 9,503 |
| Apr 17, 2024 | 858.00 | 867.00 | 852.00 | 856.00 | 856.00 | 30,922 |
| Apr 16, 2024 | 868.00 | 870.00 | 857.00 | 862.00 | 862.00 | 16,899 |
| Apr 15, 2024 | 888.00 | 888.00 | 861.00 | 870.00 | 870.00 | 15,809 |
| Apr 12, 2024 | 888.00 | 888.00 | 866.00 | 879.00 | 879.00 | 14,889 |
| Apr 11, 2024 | 869.00 | 883.00 | 867.00 | 878.00 | 878.00 | 22,015 |
| Apr 9, 2024 | 870.00 | 879.00 | 865.00 | 869.00 | 869.00 | 19,754 |
| Apr 8, 2024 | 870.00 | 906.00 | 869.00 | 880.00 | 880.00 | 22,881 |
| Apr 5, 2024 | 897.00 | 897.00 | 868.00 | 870.00 | 870.00 | 22,528 |
| Apr 4, 2024 | 868.00 | 905.00 | 868.00 | 888.00 | 888.00 | 41,587 |