96,400.00
-1,700.00
(-1.73%)
At close: 3:30:13 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 |
|---|---|---|---|---|---|---|
| Jan 20, 2025 | 97,700.00 | 98,900.00 | 96,400.00 | 96,400.00 | 96,400.00 | 39,990 |
| Jan 17, 2025 | 96,400.00 | 99,600.00 | 96,000.00 | 98,100.00 | 98,100.00 | 80,861 |
| Jan 16, 2025 | 94,900.00 | 97,400.00 | 94,300.00 | 96,400.00 | 96,400.00 | 68,607 |
| Jan 15, 2025 | 95,700.00 | 95,700.00 | 93,200.00 | 93,900.00 | 93,900.00 | 79,373 |
| Jan 14, 2025 | 100,400.00 | 100,400.00 | 95,100.00 | 95,200.00 | 95,200.00 | 150,102 |
| Jan 13, 2025 | 101,300.00 | 103,100.00 | 98,100.00 | 100,000.00 | 100,000.00 | 70,413 |
| Jan 10, 2025 | 98,200.00 | 102,100.00 | 96,800.00 | 101,200.00 | 101,200.00 | 78,662 |
| Jan 9, 2025 | 97,800.00 | 99,800.00 | 96,500.00 | 98,600.00 | 98,600.00 | 75,107 |
| Jan 8, 2025 | 96,900.00 | 100,200.00 | 96,900.00 | 98,400.00 | 98,400.00 | 37,804 |
| Jan 7, 2025 | 98,400.00 | 99,600.00 | 97,500.00 | 97,800.00 | 97,800.00 | 53,166 |
| Jan 6, 2025 | 97,200.00 | 98,400.00 | 96,100.00 | 97,800.00 | 97,800.00 | 81,745 |
| Jan 3, 2025 | 97,500.00 | 99,300.00 | 97,000.00 | 97,100.00 | 97,100.00 | 69,890 |
| Jan 2, 2025 | 99,100.00 | 99,800.00 | 97,300.00 | 97,500.00 | 97,500.00 | 64,032 |
| Dec 30, 2024 | 101,300.00 | 101,300.00 | 97,400.00 | 99,100.00 | 99,100.00 | 111,651 |
| Dec 27, 2024 | 102,000.00 | 103,300.00 | 100,400.00 | 101,300.00 | 101,300.00 | 95,146 |
| Dec 26, 2024 | 103,100.00 | 103,200.00 | 99,900.00 | 102,100.00 | 102,100.00 | 109,562 |
| Dec 24, 2024 | 108,200.00 | 108,200.00 | 101,600.00 | 102,200.00 | 102,200.00 | 163,511 |
| Dec 23, 2024 | 106,000.00 | 109,000.00 | 103,700.00 | 107,900.00 | 107,900.00 | 121,446 |
| Dec 20, 2024 | 103,700.00 | 109,900.00 | 103,000.00 | 106,200.00 | 106,200.00 | 119,185 |
| Dec 19, 2024 | 106,100.00 | 108,200.00 | 103,400.00 | 104,600.00 | 104,600.00 | 127,240 |
| Dec 18, 2024 | 110,900.00 | 113,700.00 | 107,000.00 | 108,800.00 | 108,800.00 | 119,001 |
| Dec 17, 2024 | 104,300.00 | 113,100.00 | 104,200.00 | 110,900.00 | 110,900.00 | 337,359 |
| Dec 16, 2024 | 98,500.00 | 105,400.00 | 97,500.00 | 104,000.00 | 104,000.00 | 144,072 |
| Dec 13, 2024 | 95,200.00 | 99,000.00 | 95,200.00 | 98,500.00 | 98,500.00 | 46,775 |
| Dec 12, 2024 | 98,100.00 | 98,600.00 | 95,400.00 | 95,600.00 | 95,600.00 | 89,870 |
| Dec 11, 2024 | 92,800.00 | 97,700.00 | 92,500.00 | 97,000.00 | 97,000.00 | 46,638 |
| Dec 10, 2024 | 91,500.00 | 94,200.00 | 90,800.00 | 93,400.00 | 93,400.00 | 49,330 |
| Dec 9, 2024 | 93,700.00 | 93,900.00 | 89,400.00 | 90,500.00 | 90,500.00 | 99,664 |
| Dec 6, 2024 | 96,100.00 | 96,100.00 | 91,700.00 | 94,700.00 | 94,700.00 | 51,897 |
| Dec 5, 2024 | 97,100.00 | 97,200.00 | 94,600.00 | 95,500.00 | 95,500.00 | 65,401 |
| Dec 4, 2024 | 98,700.00 | 98,700.00 | 96,300.00 | 97,600.00 | 97,600.00 | 76,367 |
| Dec 3, 2024 | 95,600.00 | 100,000.00 | 95,300.00 | 99,600.00 | 99,600.00 | 91,596 |
| Dec 2, 2024 | 97,100.00 | 97,300.00 | 94,500.00 | 94,900.00 | 94,900.00 | 45,305 |
| Nov 29, 2024 | 98,000.00 | 98,000.00 | 94,000.00 | 96,000.00 | 96,000.00 | 79,356 |
| Nov 28, 2024 | 97,700.00 | 100,700.00 | 96,800.00 | 98,200.00 | 98,200.00 | 54,017 |
| Nov 27, 2024 | 97,000.00 | 99,000.00 | 96,200.00 | 96,800.00 | 96,800.00 | 67,609 |
| Nov 26, 2024 | 97,600.00 | 99,200.00 | 96,600.00 | 98,200.00 | 98,200.00 | 44,539 |
| Nov 25, 2024 | 97,800.00 | 99,500.00 | 96,300.00 | 99,200.00 | 99,200.00 | 60,220 |
| Nov 22, 2024 | 98,100.00 | 98,300.00 | 96,000.00 | 96,600.00 | 96,600.00 | 35,180 |
| Nov 21, 2024 | 97,400.00 | 98,500.00 | 96,600.00 | 97,600.00 | 97,600.00 | 29,009 |
| Nov 20, 2024 | 96,600.00 | 99,500.00 | 96,000.00 | 97,000.00 | 97,000.00 | 62,379 |
| Nov 19, 2024 | 97,000.00 | 100,900.00 | 96,800.00 | 97,500.00 | 97,500.00 | 121,005 |
| Nov 18, 2024 | 89,500.00 | 97,500.00 | 89,500.00 | 97,400.00 | 97,400.00 | 91,446 |
| Nov 15, 2024 | 92,000.00 | 94,500.00 | 89,400.00 | 90,000.00 | 90,000.00 | 138,985 |
| Nov 14, 2024 | 97,200.00 | 98,400.00 | 92,600.00 | 92,800.00 | 92,800.00 | 78,619 |
| Nov 13, 2024 | 95,200.00 | 96,800.00 | 94,000.00 | 96,300.00 | 96,300.00 | 60,723 |
| Nov 12, 2024 | 96,000.00 | 98,000.00 | 95,000.00 | 96,300.00 | 96,300.00 | 77,965 |
| Nov 11, 2024 | 102,100.00 | 102,300.00 | 96,500.00 | 96,700.00 | 96,700.00 | 136,771 |
| Nov 8, 2024 | 106,000.00 | 106,000.00 | 102,600.00 | 102,800.00 | 102,800.00 | 57,865 |
| Nov 7, 2024 | 102,700.00 | 105,500.00 | 101,600.00 | 105,300.00 | 105,300.00 | 75,275 |
| Nov 6, 2024 | 104,500.00 | 105,300.00 | 103,100.00 | 103,800.00 | 103,800.00 | 45,122 |
| Nov 5, 2024 | 106,200.00 | 107,000.00 | 104,200.00 | 104,200.00 | 104,200.00 | 56,232 |
| Nov 4, 2024 | 101,700.00 | 107,900.00 | 101,400.00 | 107,900.00 | 107,900.00 | 113,204 |
| Nov 1, 2024 | 101,900.00 | 103,900.00 | 100,500.00 | 101,500.00 | 101,500.00 | 47,908 |
| Oct 31, 2024 | 102,600.00 | 103,100.00 | 99,700.00 | 102,800.00 | 102,800.00 | 81,052 |
| Oct 30, 2024 | 105,000.00 | 105,300.00 | 102,300.00 | 102,600.00 | 102,600.00 | 62,211 |
| Oct 29, 2024 | 104,300.00 | 105,000.00 | 101,400.00 | 105,000.00 | 105,000.00 | 67,798 |
| Oct 28, 2024 | 103,300.00 | 104,300.00 | 102,800.00 | 104,300.00 | 104,300.00 | 44,078 |
| Oct 25, 2024 | 103,500.00 | 104,200.00 | 102,600.00 | 103,300.00 | 103,300.00 | 70,774 |
| Oct 24, 2024 | 104,100.00 | 105,900.00 | 102,400.00 | 103,600.00 | 103,600.00 | 90,843 |
| Oct 23, 2024 | 108,000.00 | 108,100.00 | 103,300.00 | 105,100.00 | 105,100.00 | 91,040 |
| Oct 22, 2024 | 107,300.00 | 108,100.00 | 105,400.00 | 107,300.00 | 107,300.00 | 66,327 |
| Oct 21, 2024 | 109,300.00 | 110,400.00 | 107,000.00 | 107,300.00 | 107,300.00 | 56,168 |
| Oct 18, 2024 | 112,700.00 | 114,800.00 | 109,100.00 | 109,200.00 | 109,200.00 | 68,770 |
| Oct 17, 2024 | 110,400.00 | 112,900.00 | 109,500.00 | 111,700.00 | 111,700.00 | 77,718 |
| Oct 16, 2024 | 110,400.00 | 110,900.00 | 109,100.00 | 110,200.00 | 110,200.00 | 49,202 |
| Oct 15, 2024 | 112,000.00 | 112,000.00 | 110,200.00 | 111,500.00 | 111,500.00 | 48,121 |
| Oct 14, 2024 | 108,900.00 | 112,400.00 | 108,300.00 | 111,400.00 | 111,400.00 | 71,337 |
| Oct 11, 2024 | 112,600.00 | 113,200.00 | 108,500.00 | 108,900.00 | 108,900.00 | 79,251 |
| Oct 10, 2024 | 111,400.00 | 114,000.00 | 109,100.00 | 112,600.00 | 112,600.00 | 139,395 |
| Oct 8, 2024 | 114,600.00 | 114,800.00 | 109,800.00 | 109,800.00 | 109,800.00 | 172,133 |
| Oct 7, 2024 | 117,000.00 | 117,000.00 | 114,200.00 | 114,600.00 | 114,600.00 | 86,245 |
| Oct 4, 2024 | 115,100.00 | 118,000.00 | 114,100.00 | 117,400.00 | 117,400.00 | 50,131 |
| Oct 2, 2024 | 118,000.00 | 118,500.00 | 114,600.00 | 114,900.00 | 114,900.00 | 104,819 |
| Sep 30, 2024 | 123,700.00 | 126,600.00 | 118,400.00 | 118,900.00 | 118,900.00 | 144,426 |
| Sep 27, 2024 | 118,000.00 | 121,900.00 | 116,700.00 | 120,900.00 | 120,900.00 | 129,210 |
| Sep 26, 2024 | 117,800.00 | 118,600.00 | 116,300.00 | 118,000.00 | 118,000.00 | 138,319 |
| Sep 25, 2024 | 121,900.00 | 122,500.00 | 116,700.00 | 116,700.00 | 116,700.00 | 110,446 |
| Sep 24, 2024 | 124,000.00 | 124,000.00 | 119,400.00 | 120,500.00 | 120,500.00 | 51,065 |
| Sep 23, 2024 | 125,800.00 | 126,400.00 | 121,800.00 | 122,700.00 | 122,700.00 | 41,682 |
| Sep 20, 2024 | 123,600.00 | 128,600.00 | 122,200.00 | 124,600.00 | 124,600.00 | 89,392 |
| Sep 19, 2024 | 124,500.00 | 124,500.00 | 121,100.00 | 123,100.00 | 123,100.00 | 35,586 |
| Sep 13, 2024 | 124,800.00 | 125,000.00 | 119,400.00 | 121,500.00 | 121,500.00 | 47,492 |
| Sep 12, 2024 | 121,500.00 | 123,900.00 | 118,100.00 | 123,900.00 | 123,900.00 | 104,724 |
| Sep 11, 2024 | 122,900.00 | 123,500.00 | 119,000.00 | 121,400.00 | 121,400.00 | 62,163 |
| Sep 10, 2024 | 123,000.00 | 124,600.00 | 121,000.00 | 121,100.00 | 121,100.00 | 77,224 |
| Sep 9, 2024 | 115,700.00 | 125,000.00 | 114,500.00 | 122,500.00 | 122,500.00 | 107,219 |
| Sep 6, 2024 | 114,600.00 | 117,600.00 | 112,200.00 | 117,000.00 | 117,000.00 | 93,472 |
| Sep 5, 2024 | 116,000.00 | 118,600.00 | 113,900.00 | 114,600.00 | 114,600.00 | 85,855 |
| Sep 4, 2024 | 115,800.00 | 116,500.00 | 111,800.00 | 114,500.00 | 114,500.00 | 98,444 |
| Sep 3, 2024 | 113,000.00 | 117,500.00 | 112,200.00 | 116,800.00 | 116,800.00 | 117,616 |
| Sep 2, 2024 | 112,900.00 | 114,200.00 | 110,000.00 | 111,900.00 | 111,900.00 | 80,876 |
| Aug 30, 2024 | 112,900.00 | 113,700.00 | 107,000.00 | 111,900.00 | 111,900.00 | 129,870 |
| Aug 29, 2024 | 118,800.00 | 118,800.00 | 111,900.00 | 112,100.00 | 112,100.00 | 209,394 |
| Aug 28, 2024 | 119,200.00 | 119,800.00 | 116,500.00 | 118,300.00 | 118,300.00 | 71,052 |
| Aug 27, 2024 | 124,300.00 | 124,400.00 | 119,100.00 | 120,000.00 | 120,000.00 | 73,503 |
| Aug 26, 2024 | 127,500.00 | 130,000.00 | 122,800.00 | 123,200.00 | 123,200.00 | 65,034 |
| Aug 23, 2024 | 123,700.00 | 129,900.00 | 122,900.00 | 127,500.00 | 127,500.00 | 85,622 |
| Aug 22, 2024 | 124,500.00 | 126,700.00 | 123,400.00 | 123,800.00 | 123,800.00 | 92,740 |
| Aug 21, 2024 | 125,300.00 | 127,200.00 | 123,000.00 | 123,200.00 | 123,200.00 | 112,834 |
| Aug 20, 2024 | 130,100.00 | 130,100.00 | 124,200.00 | 124,700.00 | 124,700.00 | 124,337 |
| Aug 19, 2024 | 130,900.00 | 132,900.00 | 126,300.00 | 127,500.00 | 127,500.00 | 121,704 |
| Aug 16, 2024 | 123,000.00 | 134,000.00 | 123,000.00 | 129,300.00 | 129,300.00 | 471,659 |
| Aug 14, 2024 | 116,900.00 | 118,200.00 | 115,600.00 | 116,800.00 | 116,800.00 | 50,556 |
| Aug 13, 2024 | 118,800.00 | 120,800.00 | 115,000.00 | 115,700.00 | 115,700.00 | 72,703 |
| Aug 12, 2024 | 119,000.00 | 120,300.00 | 117,000.00 | 120,300.00 | 120,300.00 | 43,295 |
| Aug 9, 2024 | 122,000.00 | 123,900.00 | 117,400.00 | 118,000.00 | 118,000.00 | 77,812 |
| Aug 8, 2024 | 115,600.00 | 121,100.00 | 115,000.00 | 121,100.00 | 121,100.00 | 54,597 |
| Aug 7, 2024 | 114,300.00 | 121,100.00 | 111,700.00 | 117,900.00 | 117,900.00 | 95,139 |
| Aug 6, 2024 | 113,700.00 | 118,600.00 | 112,800.00 | 115,400.00 | 115,400.00 | 117,919 |
| Aug 5, 2024 | 124,500.00 | 124,800.00 | 108,600.00 | 110,400.00 | 110,400.00 | 217,226 |
| Aug 2, 2024 | 132,000.00 | 133,000.00 | 126,300.00 | 126,500.00 | 126,500.00 | 127,040 |
| Aug 1, 2024 | 130,900.00 | 135,000.00 | 128,800.00 | 134,900.00 | 134,900.00 | 101,820 |
| Jul 31, 2024 | 130,700.00 | 134,300.00 | 129,300.00 | 132,300.00 | 132,300.00 | 175,342 |
| Jul 30, 2024 | 122,900.00 | 130,700.00 | 122,100.00 | 129,200.00 | 129,200.00 | 192,320 |
| Jul 29, 2024 | 122,400.00 | 124,700.00 | 119,700.00 | 123,800.00 | 123,800.00 | 92,687 |
| Jul 26, 2024 | 124,000.00 | 125,600.00 | 121,200.00 | 122,800.00 | 122,800.00 | 92,206 |
| Jul 25, 2024 | 126,800.00 | 129,400.00 | 122,500.00 | 123,100.00 | 123,100.00 | 105,802 |
| Jul 24, 2024 | 126,500.00 | 131,800.00 | 124,000.00 | 126,300.00 | 126,300.00 | 135,742 |
| Jul 23, 2024 | 115,200.00 | 128,900.00 | 115,200.00 | 127,500.00 | 127,500.00 | 221,894 |
| Jul 22, 2024 | 116,500.00 | 117,000.00 | 113,800.00 | 115,200.00 | 115,200.00 | 62,729 |
| Jul 19, 2024 | 114,700.00 | 117,000.00 | 113,400.00 | 117,000.00 | 117,000.00 | 53,041 |
| Jul 18, 2024 | 116,400.00 | 117,100.00 | 111,500.00 | 115,700.00 | 115,700.00 | 71,164 |
| Jul 17, 2024 | 116,700.00 | 119,200.00 | 115,500.00 | 116,400.00 | 116,400.00 | 101,141 |
| Jul 16, 2024 | 118,200.00 | 119,000.00 | 115,000.00 | 116,700.00 | 116,700.00 | 127,103 |
| Jul 15, 2024 | 120,000.00 | 123,000.00 | 117,000.00 | 118,200.00 | 118,200.00 | 106,868 |
| Jul 12, 2024 | 123,400.00 | 124,000.00 | 119,200.00 | 120,100.00 | 120,100.00 | 68,251 |
| Jul 11, 2024 | 121,100.00 | 123,600.00 | 119,000.00 | 122,300.00 | 122,300.00 | 196,597 |
| Jul 10, 2024 | 118,200.00 | 121,200.00 | 116,900.00 | 119,900.00 | 119,900.00 | 104,666 |
| Jul 9, 2024 | 114,000.00 | 118,300.00 | 113,600.00 | 117,900.00 | 117,900.00 | 122,410 |
| Jul 8, 2024 | 112,100.00 | 115,000.00 | 110,600.00 | 113,100.00 | 113,100.00 | 84,639 |
| Jul 5, 2024 | 107,700.00 | 115,700.00 | 107,000.00 | 111,700.00 | 111,700.00 | 306,871 |
| Jul 4, 2024 | 116,400.00 | 119,400.00 | 105,700.00 | 106,400.00 | 106,400.00 | 335,362 |
| Jul 3, 2024 | 119,400.00 | 119,400.00 | 114,600.00 | 117,000.00 | 117,000.00 | 100,215 |
| Jul 2, 2024 | 118,800.00 | 119,600.00 | 116,500.00 | 118,700.00 | 118,700.00 | 74,051 |
| Jul 1, 2024 | 120,000.00 | 122,700.00 | 119,300.00 | 119,900.00 | 119,900.00 | 44,345 |
| Jun 28, 2024 | 121,300.00 | 122,600.00 | 118,300.00 | 121,500.00 | 121,500.00 | 83,142 |
| Jun 27, 2024 | 120,100.00 | 121,900.00 | 118,800.00 | 121,200.00 | 121,200.00 | 61,722 |
| Jun 26, 2024 | 119,300.00 | 122,000.00 | 119,300.00 | 122,000.00 | 122,000.00 | 83,346 |
| Jun 25, 2024 | 117,100.00 | 121,300.00 | 116,400.00 | 121,300.00 | 121,300.00 | 105,524 |
| Jun 24, 2024 | 126,000.00 | 126,000.00 | 116,500.00 | 117,000.00 | 117,000.00 | 175,316 |
| Jun 21, 2024 | 122,600.00 | 125,500.00 | 121,400.00 | 125,500.00 | 125,500.00 | 124,926 |
| Jun 20, 2024 | 124,800.00 | 125,200.00 | 122,200.00 | 122,600.00 | 122,600.00 | 121,879 |
| Jun 19, 2024 | 128,900.00 | 129,000.00 | 122,600.00 | 124,800.00 | 124,800.00 | 122,958 |
| Jun 18, 2024 | 129,000.00 | 129,200.00 | 124,500.00 | 128,400.00 | 128,400.00 | 74,268 |
| Jun 17, 2024 | 130,000.00 | 132,000.00 | 127,400.00 | 128,300.00 | 128,300.00 | 124,265 |
| Jun 14, 2024 | 128,400.00 | 132,700.00 | 126,700.00 | 129,100.00 | 129,100.00 | 93,341 |
| Jun 13, 2024 | 132,500.00 | 132,500.00 | 129,200.00 | 129,200.00 | 129,200.00 | 134,506 |
| Jun 12, 2024 | 132,000.00 | 132,000.00 | 129,000.00 | 130,600.00 | 130,600.00 | 86,782 |
| Jun 11, 2024 | 129,400.00 | 133,200.00 | 128,100.00 | 132,000.00 | 132,000.00 | 135,014 |
| Jun 10, 2024 | 125,500.00 | 132,000.00 | 125,300.00 | 127,500.00 | 127,500.00 | 111,857 |
| Jun 7, 2024 | 123,900.00 | 128,700.00 | 123,900.00 | 127,300.00 | 127,300.00 | 138,553 |
| Jun 5, 2024 | 125,000.00 | 125,400.00 | 119,500.00 | 122,900.00 | 122,900.00 | 241,467 |
| Jun 4, 2024 | 132,600.00 | 133,200.00 | 124,400.00 | 125,100.00 | 125,100.00 | 263,282 |
| Jun 3, 2024 | 138,100.00 | 138,100.00 | 132,100.00 | 133,900.00 | 133,900.00 | 135,065 |
| May 31, 2024 | 138,500.00 | 139,500.00 | 135,200.00 | 137,900.00 | 137,900.00 | 129,058 |
| May 30, 2024 | 135,100.00 | 139,900.00 | 133,100.00 | 136,700.00 | 136,700.00 | 127,901 |
| May 29, 2024 | 137,800.00 | 137,900.00 | 132,100.00 | 136,200.00 | 136,200.00 | 187,163 |
| May 28, 2024 | 141,800.00 | 143,800.00 | 138,500.00 | 139,100.00 | 139,100.00 | 133,567 |
| May 27, 2024 | 143,800.00 | 149,200.00 | 140,500.00 | 141,000.00 | 141,000.00 | 248,084 |
| May 24, 2024 | 136,500.00 | 141,600.00 | 134,800.00 | 141,000.00 | 141,000.00 | 185,637 |
| May 23, 2024 | 137,900.00 | 138,900.00 | 135,500.00 | 137,200.00 | 137,200.00 | 118,446 |
| May 22, 2024 | 136,000.00 | 140,500.00 | 134,000.00 | 137,800.00 | 137,800.00 | 193,334 |
| May 21, 2024 | 137,600.00 | 137,700.00 | 134,300.00 | 136,000.00 | 136,000.00 | 244,456 |
| May 20, 2024 | 142,400.00 | 143,300.00 | 135,800.00 | 138,900.00 | 138,900.00 | 290,365 |
| May 17, 2024 | 150,000.00 | 150,500.00 | 138,000.00 | 142,000.00 | 142,000.00 | 427,308 |
| May 16, 2024 | 149,300.00 | 152,900.00 | 146,800.00 | 152,700.00 | 152,700.00 | 167,202 |
| May 14, 2024 | 150,500.00 | 150,500.00 | 146,400.00 | 149,300.00 | 149,300.00 | 162,000 |
| May 13, 2024 | 145,600.00 | 151,500.00 | 143,500.00 | 150,500.00 | 150,500.00 | 260,324 |
| May 10, 2024 | 135,000.00 | 147,500.00 | 133,300.00 | 145,500.00 | 145,500.00 | 376,365 |
| May 9, 2024 | 133,500.00 | 136,000.00 | 130,000.00 | 132,800.00 | 132,800.00 | 181,243 |
| May 8, 2024 | 131,400.00 | 140,600.00 | 131,400.00 | 133,400.00 | 133,400.00 | 249,879 |
| May 7, 2024 | 130,000.00 | 133,900.00 | 128,000.00 | 131,300.00 | 131,300.00 | 176,602 |
| May 3, 2024 | 130,300.00 | 130,300.00 | 125,500.00 | 127,300.00 | 127,300.00 | 127,296 |
| May 2, 2024 | 126,900.00 | 131,100.00 | 126,600.00 | 129,500.00 | 129,500.00 | 167,573 |
| Apr 30, 2024 | 127,800.00 | 131,300.00 | 126,500.00 | 127,700.00 | 127,700.00 | 156,613 |
| Apr 29, 2024 | 123,300.00 | 131,500.00 | 123,200.00 | 127,700.00 | 127,700.00 | 198,758 |
| Apr 26, 2024 | 123,700.00 | 124,800.00 | 121,500.00 | 122,000.00 | 122,000.00 | 61,843 |
| Apr 25, 2024 | 122,300.00 | 124,800.00 | 120,800.00 | 122,500.00 | 122,500.00 | 96,262 |
| Apr 24, 2024 | 124,700.00 | 128,100.00 | 122,100.00 | 123,500.00 | 123,500.00 | 125,145 |
| Apr 23, 2024 | 122,600.00 | 125,400.00 | 120,600.00 | 124,900.00 | 124,900.00 | 170,221 |
| Apr 22, 2024 | 117,900.00 | 125,900.00 | 116,500.00 | 122,500.00 | 122,500.00 | 306,840 |
| Apr 19, 2024 | 118,500.00 | 119,300.00 | 113,300.00 | 116,100.00 | 116,100.00 | 236,773 |
| Apr 18, 2024 | 116,100.00 | 122,300.00 | 115,000.00 | 120,000.00 | 120,000.00 | 163,733 |
| Apr 17, 2024 | 116,800.00 | 119,400.00 | 114,700.00 | 114,900.00 | 114,900.00 | 123,009 |
| Apr 16, 2024 | 115,500.00 | 116,400.00 | 112,800.00 | 114,900.00 | 114,900.00 | 155,751 |
| Apr 15, 2024 | 115,100.00 | 119,100.00 | 111,000.00 | 116,900.00 | 116,900.00 | 185,553 |
| Apr 12, 2024 | 120,400.00 | 120,500.00 | 113,700.00 | 115,500.00 | 115,500.00 | 274,895 |
| Apr 11, 2024 | 119,100.00 | 123,300.00 | 117,800.00 | 120,300.00 | 120,300.00 | 199,903 |
| Apr 9, 2024 | 126,700.00 | 127,500.00 | 120,200.00 | 122,300.00 | 122,300.00 | 155,176 |
| Apr 8, 2024 | 129,000.00 | 129,000.00 | 122,800.00 | 125,500.00 | 125,500.00 | 166,502 |
| Apr 5, 2024 | 132,100.00 | 135,500.00 | 127,900.00 | 128,600.00 | 128,600.00 | 203,954 |
| Apr 4, 2024 | 3,000.00 Dividend | |||||
| Apr 4, 2024 | 127,700.00 | 133,500.00 | 124,500.00 | 132,100.00 | 132,100.00 | 306,045 |
| Apr 3, 2024 | 123,700.00 | 130,900.00 | 119,000.00 | 128,900.00 | 125,900.00 | 360,729 |
| Apr 2, 2024 | 128,400.00 | 133,800.00 | 121,900.00 | 123,300.00 | 120,430.34 | 331,851 |
| Apr 1, 2024 | 128,300.00 | 132,000.00 | 122,100.00 | 128,400.00 | 125,411.64 | 466,144 |
| Mar 29, 2024 | 125,000.00 | 132,800.00 | 123,900.00 | 129,800.00 | 126,779.05 | 631,826 |
| Mar 28, 2024 | 116,900.00 | 124,000.00 | 114,000.00 | 122,200.00 | 119,355.94 | 308,463 |
| Mar 27, 2024 | 113,200.00 | 119,200.00 | 112,300.00 | 116,000.00 | 113,300.23 | 164,724 |
| Mar 26, 2024 | 114,500.00 | 115,300.00 | 110,500.00 | 114,600.00 | 111,932.82 | 194,300 |
| Mar 25, 2024 | 121,100.00 | 121,300.00 | 112,100.00 | 113,500.00 | 110,858.42 | 219,224 |
| Mar 22, 2024 | 119,000.00 | 123,000.00 | 118,400.00 | 120,000.00 | 117,207.14 | 200,899 |
| Mar 21, 2024 | 114,200.00 | 122,000.00 | 111,000.00 | 119,200.00 | 116,425.76 | 588,966 |
| Mar 20, 2024 | 111,800.00 | 113,600.00 | 106,500.00 | 112,200.00 | 109,588.68 | 181,285 |
| Mar 19, 2024 | 112,600.00 | 113,500.00 | 109,200.00 | 111,200.00 | 108,611.95 | 178,746 |
| Mar 18, 2024 | 113,000.00 | 115,000.00 | 109,200.00 | 112,300.00 | 109,686.35 | 451,566 |
| Mar 15, 2024 | 96,500.00 | 109,200.00 | 95,900.00 | 109,200.00 | 106,658.50 | 688,893 |
| Mar 14, 2024 | 92,900.00 | 96,000.00 | 91,900.00 | 95,800.00 | 93,570.37 | 145,819 |
| Mar 13, 2024 | 92,700.00 | 93,000.00 | 91,100.00 | 92,000.00 | 89,858.80 | 85,136 |
| Mar 12, 2024 | 93,700.00 | 93,900.00 | 91,200.00 | 92,100.00 | 89,956.48 | 85,577 |
| Mar 11, 2024 | 94,600.00 | 95,800.00 | 92,600.00 | 92,800.00 | 90,640.19 | 103,299 |
| Mar 8, 2024 | 95,100.00 | 95,100.00 | 92,900.00 | 94,500.00 | 92,300.63 | 98,684 |
| Mar 7, 2024 | 96,700.00 | 96,700.00 | 92,500.00 | 94,100.00 | 91,909.93 | 90,959 |
| Mar 6, 2024 | 96,600.00 | 97,600.00 | 95,000.00 | 96,600.00 | 94,351.75 | 83,610 |
| Mar 5, 2024 | 96,200.00 | 100,200.00 | 96,200.00 | 96,600.00 | 94,351.75 | 114,778 |
| Mar 4, 2024 | 97,900.00 | 98,800.00 | 96,000.00 | 96,200.00 | 93,961.05 | 102,878 |
| Feb 29, 2024 | 95,500.00 | 96,900.00 | 94,300.00 | 96,900.00 | 94,644.77 | 99,411 |
| Feb 28, 2024 | 93,700.00 | 95,700.00 | 91,900.00 | 95,000.00 | 92,788.98 | 116,688 |
| Feb 27, 2024 | 94,000.00 | 94,200.00 | 92,100.00 | 93,000.00 | 90,835.53 | 84,642 |
| Feb 26, 2024 | 100,300.00 | 100,400.00 | 92,700.00 | 94,300.00 | 92,105.28 | 235,412 |
| Feb 23, 2024 | 101,800.00 | 101,800.00 | 98,700.00 | 100,300.00 | 97,965.63 | 119,180 |
| Feb 22, 2024 | 104,000.00 | 104,000.00 | 100,000.00 | 101,800.00 | 99,430.73 | 105,783 |
| Feb 21, 2024 | 104,400.00 | 105,800.00 | 99,800.00 | 103,000.00 | 100,602.80 | 157,177 |
| Feb 20, 2024 | 106,000.00 | 107,100.00 | 101,400.00 | 103,400.00 | 100,993.48 | 93,214 |
| Feb 19, 2024 | 102,000.00 | 108,200.00 | 101,200.00 | 106,900.00 | 104,412.03 | 209,907 |
| Feb 16, 2024 | 98,600.00 | 101,000.00 | 97,800.00 | 101,000.00 | 98,649.34 | 86,743 |
| Feb 15, 2024 | 101,000.00 | 101,200.00 | 96,700.00 | 96,900.00 | 94,644.77 | 121,258 |
| Feb 14, 2024 | 101,600.00 | 104,200.00 | 99,200.00 | 99,500.00 | 97,184.26 | 148,154 |
| Feb 13, 2024 | 107,900.00 | 110,000.00 | 102,200.00 | 103,500.00 | 101,091.16 | 166,097 |
| Feb 8, 2024 | 107,800.00 | 110,400.00 | 107,200.00 | 107,800.00 | 105,291.08 | 142,266 |
| Feb 7, 2024 | 100,500.00 | 108,900.00 | 99,100.00 | 108,600.00 | 106,072.46 | 299,700 |
| Feb 6, 2024 | 100,000.00 | 102,600.00 | 97,900.00 | 99,200.00 | 96,891.23 | 102,736 |
| Feb 5, 2024 | 100,100.00 | 102,600.00 | 97,100.00 | 100,000.00 | 97,672.62 | 132,961 |
| Feb 2, 2024 | 100,600.00 | 100,600.00 | 96,000.00 | 99,600.00 | 97,281.93 | 230,599 |
| Feb 1, 2024 | 93,900.00 | 103,500.00 | 93,500.00 | 100,900.00 | 98,551.67 | 404,068 |
| Jan 31, 2024 | 90,400.00 | 95,400.00 | 89,600.00 | 93,900.00 | 91,714.59 | 162,236 |
| Jan 30, 2024 | 90,000.00 | 93,400.00 | 89,500.00 | 90,600.00 | 88,491.39 | 139,800 |
| Jan 29, 2024 | 89,500.00 | 90,700.00 | 87,800.00 | 89,400.00 | 87,319.32 | 97,707 |
| Jan 26, 2024 | 88,500.00 | 89,900.00 | 88,000.00 | 88,200.00 | 86,147.25 | 30,130 |
| Jan 25, 2024 | 89,900.00 | 90,300.00 | 88,200.00 | 88,900.00 | 86,830.95 | 30,220 |
| Jan 24, 2024 | 91,000.00 | 92,900.00 | 88,300.00 | 88,900.00 | 86,830.95 | 77,831 |
| Jan 23, 2024 | 87,500.00 | 90,900.00 | 85,500.00 | 90,600.00 | 88,491.39 | 58,317 |
| Jan 22, 2024 | 87,200.00 | 87,600.00 | 84,600.00 | 86,600.00 | 84,584.48 | 100,484 |