As of 10:23:02 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 |
|---|---|---|---|---|---|---|
| Dec 12, 2024 | 13,100.00 | 13,250.00 | 12,980.00 | 13,180.00 | 13,180.00 | 1,222 |
| Dec 11, 2024 | 12,700.00 | 13,200.00 | 12,670.00 | 13,070.00 | 13,070.00 | 4,853 |
| Dec 10, 2024 | 12,510.00 | 12,870.00 | 12,400.00 | 12,710.00 | 12,710.00 | 1,856 |
| Dec 9, 2024 | 12,750.00 | 12,750.00 | 12,250.00 | 12,400.00 | 12,400.00 | 7,891 |
| Dec 6, 2024 | 12,690.00 | 13,000.00 | 12,500.00 | 12,770.00 | 12,770.00 | 6,441 |
| Dec 5, 2024 | 13,020.00 | 13,080.00 | 12,530.00 | 12,670.00 | 12,670.00 | 12,493 |
| Dec 4, 2024 | 13,060.00 | 13,490.00 | 12,990.00 | 13,080.00 | 13,080.00 | 11,327 |
| Dec 3, 2024 | 13,080.00 | 13,850.00 | 13,050.00 | 13,590.00 | 13,590.00 | 8,189 |
| Dec 2, 2024 | 13,320.00 | 13,320.00 | 13,050.00 | 13,070.00 | 13,070.00 | 4,231 |
| Nov 29, 2024 | 13,350.00 | 13,370.00 | 13,070.00 | 13,240.00 | 13,240.00 | 6,493 |
| Nov 28, 2024 | 13,460.00 | 13,460.00 | 13,240.00 | 13,360.00 | 13,360.00 | 2,713 |
| Nov 27, 2024 | 13,250.00 | 13,480.00 | 13,230.00 | 13,400.00 | 13,400.00 | 4,775 |
| Nov 26, 2024 | 13,300.00 | 13,320.00 | 13,120.00 | 13,290.00 | 13,290.00 | 2,501 |
| Nov 25, 2024 | 13,380.00 | 13,810.00 | 13,130.00 | 13,250.00 | 13,250.00 | 13,086 |
| Nov 22, 2024 | 13,100.00 | 13,480.00 | 13,040.00 | 13,330.00 | 13,330.00 | 5,449 |
| Nov 21, 2024 | 13,160.00 | 13,240.00 | 13,020.00 | 13,180.00 | 13,180.00 | 3,416 |
| Nov 20, 2024 | 13,090.00 | 13,250.00 | 13,080.00 | 13,210.00 | 13,210.00 | 1,779 |
| Nov 19, 2024 | 13,200.00 | 13,430.00 | 12,850.00 | 13,090.00 | 13,090.00 | 4,055 |
| Nov 18, 2024 | 12,900.00 | 13,300.00 | 12,860.00 | 13,300.00 | 13,300.00 | 4,584 |
| Nov 15, 2024 | 12,620.00 | 12,860.00 | 12,560.00 | 12,860.00 | 12,860.00 | 6,449 |
| Nov 14, 2024 | 12,710.00 | 12,940.00 | 12,600.00 | 12,660.00 | 12,660.00 | 2,923 |
| Nov 13, 2024 | 13,060.00 | 13,060.00 | 12,710.00 | 12,710.00 | 12,710.00 | 7,865 |
| Nov 12, 2024 | 13,310.00 | 13,380.00 | 13,000.00 | 13,060.00 | 13,060.00 | 6,788 |
| Nov 11, 2024 | 13,400.00 | 13,640.00 | 13,320.00 | 13,380.00 | 13,380.00 | 2,602 |
| Nov 8, 2024 | 13,340.00 | 13,860.00 | 13,340.00 | 13,490.00 | 13,490.00 | 7,645 |
| Nov 7, 2024 | 13,440.00 | 13,540.00 | 13,320.00 | 13,320.00 | 13,320.00 | 2,742 |
| Nov 6, 2024 | 13,420.00 | 13,480.00 | 13,150.00 | 13,440.00 | 13,440.00 | 3,800 |
| Nov 5, 2024 | 13,280.00 | 13,590.00 | 13,210.00 | 13,460.00 | 13,460.00 | 2,709 |
| Nov 4, 2024 | 13,360.00 | 13,420.00 | 13,150.00 | 13,380.00 | 13,380.00 | 11,648 |
| Nov 1, 2024 | 13,420.00 | 13,430.00 | 13,240.00 | 13,360.00 | 13,360.00 | 3,064 |
| Oct 31, 2024 | 13,380.00 | 13,460.00 | 13,250.00 | 13,420.00 | 13,420.00 | 5,501 |
| Oct 30, 2024 | 13,850.00 | 13,960.00 | 13,320.00 | 13,420.00 | 13,420.00 | 13,322 |
| Oct 29, 2024 | 13,970.00 | 14,080.00 | 13,550.00 | 13,990.00 | 13,990.00 | 8,406 |
| Oct 28, 2024 | 13,300.00 | 14,200.00 | 13,300.00 | 13,970.00 | 13,970.00 | 9,387 |
| Oct 25, 2024 | 14,100.00 | 14,390.00 | 13,300.00 | 13,930.00 | 13,930.00 | 4,025 |
| Oct 24, 2024 | 14,510.00 | 14,510.00 | 14,070.00 | 14,070.00 | 14,070.00 | 6,246 |
| Oct 23, 2024 | 14,070.00 | 14,590.00 | 14,060.00 | 14,390.00 | 14,390.00 | 7,358 |
| Oct 22, 2024 | 15,110.00 | 15,130.00 | 14,260.00 | 14,360.00 | 14,360.00 | 13,579 |
| Oct 21, 2024 | 15,390.00 | 15,430.00 | 15,010.00 | 15,170.00 | 15,170.00 | 6,821 |
| Oct 18, 2024 | 15,730.00 | 15,910.00 | 15,370.00 | 15,390.00 | 15,390.00 | 7,078 |
| Oct 17, 2024 | 15,850.00 | 16,200.00 | 15,850.00 | 15,890.00 | 15,890.00 | 8,665 |
| Oct 16, 2024 | 16,260.00 | 16,280.00 | 15,800.00 | 15,950.00 | 15,950.00 | 11,984 |
| Oct 15, 2024 | 16,400.00 | 16,580.00 | 16,100.00 | 16,260.00 | 16,260.00 | 3,377 |
| Oct 14, 2024 | 16,530.00 | 16,780.00 | 16,030.00 | 16,400.00 | 16,400.00 | 6,955 |
| Oct 11, 2024 | 16,990.00 | 16,990.00 | 16,160.00 | 16,690.00 | 16,690.00 | 6,842 |
| Oct 10, 2024 | 16,710.00 | 17,420.00 | 16,710.00 | 16,730.00 | 16,730.00 | 2,478 |
| Oct 8, 2024 | 17,170.00 | 17,310.00 | 16,810.00 | 16,810.00 | 16,810.00 | 2,921 |
| Oct 7, 2024 | 17,110.00 | 17,470.00 | 17,030.00 | 17,170.00 | 17,170.00 | 2,814 |
| Oct 4, 2024 | 17,220.00 | 17,970.00 | 17,000.00 | 17,110.00 | 17,110.00 | 6,495 |
| Oct 2, 2024 | 17,770.00 | 17,770.00 | 17,060.00 | 17,220.00 | 17,220.00 | 6,135 |
| Sep 30, 2024 | 17,590.00 | 18,010.00 | 17,570.00 | 17,770.00 | 17,770.00 | 7,122 |
| Sep 27, 2024 | 18,170.00 | 18,220.00 | 17,570.00 | 17,830.00 | 17,830.00 | 9,127 |
| Sep 26, 2024 | 18,130.00 | 18,430.00 | 18,090.00 | 18,160.00 | 18,160.00 | 12,868 |
| Sep 25, 2024 | 18,550.00 | 18,760.00 | 18,100.00 | 18,240.00 | 18,240.00 | 15,482 |
| Sep 24, 2024 | 20,450.00 | 21,000.00 | 18,410.00 | 18,580.00 | 18,580.00 | 51,736 |
| Sep 23, 2024 | 21,500.00 | 22,300.00 | 20,150.00 | 20,500.00 | 20,500.00 | 42,492 |
| Sep 20, 2024 | 28,650.00 | 28,650.00 | 21,750.00 | 22,500.00 | 22,500.00 | 132,416 |
| Sep 19, 2024 | 24,750.00 | 25,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | 13,892 |
| Sep 13, 2024 | 25,850.00 | 25,850.00 | 24,450.00 | 24,450.00 | 24,450.00 | 14,515 |
| Sep 12, 2024 | 23,750.00 | 25,900.00 | 23,250.00 | 25,900.00 | 25,900.00 | 22,511 |
| Sep 11, 2024 | 23,900.00 | 25,400.00 | 23,900.00 | 24,350.00 | 24,350.00 | 19,281 |
| Sep 10, 2024 | 22,950.00 | 24,200.00 | 22,950.00 | 23,600.00 | 23,600.00 | 12,821 |
| Sep 9, 2024 | 22,850.00 | 23,450.00 | 22,850.00 | 23,150.00 | 23,150.00 | 14,825 |
| Sep 6, 2024 | 23,450.00 | 24,400.00 | 23,450.00 | 23,900.00 | 23,900.00 | 14,166 |
| Sep 5, 2024 | 23,800.00 | 23,800.00 | 22,500.00 | 23,700.00 | 23,700.00 | 23,747 |
| Sep 4, 2024 | 27,400.00 | 27,400.00 | 23,800.00 | 23,800.00 | 23,800.00 | 49,816 |
| Sep 3, 2024 | 22,000.00 | 29,150.00 | 21,850.00 | 26,000.00 | 26,000.00 | 675,803 |
| Sep 2, 2024 | 21,450.00 | 27,350.00 | 21,300.00 | 22,450.00 | 22,450.00 | 262,957 |
| Aug 30, 2024 | 22,000.00 | 22,800.00 | 21,250.00 | 21,450.00 | 21,450.00 | 29,903 |
| Aug 29, 2024 | 22,850.00 | 24,250.00 | 22,550.00 | 22,650.00 | 22,650.00 | 47,235 |
| Aug 28, 2024 | 22,600.00 | 25,350.00 | 21,900.00 | 22,900.00 | 22,900.00 | 120,643 |
| Aug 27, 2024 | 20,650.00 | 27,400.00 | 20,050.00 | 23,350.00 | 23,350.00 | 446,895 |
| Aug 26, 2024 | 23,050.00 | 23,250.00 | 20,750.00 | 21,100.00 | 21,100.00 | 47,499 |
| Aug 23, 2024 | 20,600.00 | 24,300.00 | 20,000.00 | 23,500.00 | 23,500.00 | 112,994 |
| Aug 22, 2024 | 23,300.00 | 23,400.00 | 20,600.00 | 20,850.00 | 20,850.00 | 50,470 |
| Aug 21, 2024 | 24,800.00 | 25,300.00 | 22,950.00 | 23,450.00 | 23,450.00 | 46,088 |
| Aug 20, 2024 | 25,300.00 | 25,950.00 | 24,550.00 | 25,300.00 | 25,300.00 | 43,509 |
| Aug 19, 2024 | 24,900.00 | 25,400.00 | 24,200.00 | 25,300.00 | 25,300.00 | 38,078 |
| Aug 16, 2024 | 24,550.00 | 25,700.00 | 23,750.00 | 25,300.00 | 25,300.00 | 60,168 |
| Aug 14, 2024 | 26,200.00 | 27,100.00 | 25,450.00 | 25,600.00 | 25,600.00 | 74,637 |
| Aug 13, 2024 | 27,000.00 | 27,350.00 | 24,850.00 | 26,700.00 | 26,700.00 | 146,266 |
| Aug 12, 2024 | 27,100.00 | 27,950.00 | 26,700.00 | 27,500.00 | 27,500.00 | 108,283 |
| Aug 9, 2024 | 30,900.00 | 33,000.00 | 26,400.00 | 28,500.00 | 28,500.00 | 371,150 |
| Aug 8, 2024 | 37,550.00 | 40,500.00 | 29,650.00 | 29,650.00 | 29,650.00 | 797,476 |
| Aug 7, 2024 | 28,200.00 | 31,500.00 | 28,000.00 | 31,500.00 | 31,500.00 | 188,568 |
| Aug 6, 2024 | 19,800.00 | 24,250.00 | 19,790.00 | 24,250.00 | 24,250.00 | 459,301 |
| Aug 5, 2024 | 18,680.00 | 18,680.00 | 18,680.00 | 18,680.00 | 18,680.00 | 51,462 |
| Aug 2, 2024 | 14,110.00 | 14,640.00 | 14,040.00 | 14,370.00 | 14,370.00 | 3,292 |
| Aug 1, 2024 | 14,290.00 | 14,800.00 | 14,010.00 | 14,510.00 | 14,510.00 | 6,357 |
| Jul 31, 2024 | 13,510.00 | 14,690.00 | 13,350.00 | 14,500.00 | 14,500.00 | 3,464 |
| Jul 30, 2024 | 13,770.00 | 13,810.00 | 13,400.00 | 13,660.00 | 13,660.00 | 1,400 |
| Jul 29, 2024 | 13,830.00 | 14,060.00 | 13,530.00 | 13,770.00 | 13,770.00 | 2,819 |
| Jul 26, 2024 | 14,500.00 | 14,500.00 | 14,020.00 | 14,110.00 | 14,110.00 | 3,972 |
| Jul 25, 2024 | 14,970.00 | 15,000.00 | 14,510.00 | 14,520.00 | 14,520.00 | 2,216 |
| Jul 24, 2024 | 14,830.00 | 15,100.00 | 14,500.00 | 14,970.00 | 14,970.00 | 3,134 |
| Jul 23, 2024 | 14,800.00 | 15,110.00 | 14,720.00 | 14,810.00 | 14,810.00 | 1,729 |
| Jul 22, 2024 | 15,200.00 | 15,200.00 | 14,810.00 | 14,870.00 | 14,870.00 | 4,526 |
| Jul 19, 2024 | 14,400.00 | 15,250.00 | 14,400.00 | 14,890.00 | 14,890.00 | 6,365 |
| Jul 18, 2024 | 14,700.00 | 15,240.00 | 14,360.00 | 14,590.00 | 14,590.00 | 9,149 |
| Jul 17, 2024 | 15,000.00 | 15,800.00 | 14,590.00 | 14,700.00 | 14,700.00 | 16,502 |
| Jul 16, 2024 | 14,840.00 | 17,100.00 | 14,730.00 | 15,380.00 | 15,380.00 | 56,700 |
| Jul 15, 2024 | 14,900.00 | 18,110.00 | 14,900.00 | 14,980.00 | 14,980.00 | 157,985 |
| Jul 12, 2024 | 13,780.00 | 14,550.00 | 13,780.00 | 14,100.00 | 14,100.00 | 7,549 |
| Jul 11, 2024 | 13,040.00 | 14,300.00 | 13,040.00 | 13,780.00 | 13,780.00 | 5,030 |
| Jul 10, 2024 | 13,000.00 | 13,100.00 | 13,000.00 | 13,040.00 | 13,040.00 | 586 |
| Jul 9, 2024 | 12,890.00 | 13,070.00 | 12,820.00 | 13,000.00 | 13,000.00 | 497 |
| Jul 8, 2024 | 12,830.00 | 12,880.00 | 12,750.00 | 12,770.00 | 12,770.00 | 1,340 |
| Jul 5, 2024 | 12,970.00 | 12,970.00 | 12,830.00 | 12,830.00 | 12,830.00 | 639 |
| Jul 4, 2024 | 12,820.00 | 12,950.00 | 12,820.00 | 12,940.00 | 12,940.00 | 522 |
| Jul 3, 2024 | 12,950.00 | 13,010.00 | 12,780.00 | 12,830.00 | 12,830.00 | 1,140 |
| Jul 2, 2024 | 13,050.00 | 13,050.00 | 12,970.00 | 13,040.00 | 13,040.00 | 6 |
| Jul 1, 2024 | 13,000.00 | 13,080.00 | 12,960.00 | 13,050.00 | 13,050.00 | 183 |
| Jun 28, 2024 | 13,050.00 | 13,070.00 | 12,990.00 | 13,050.00 | 13,050.00 | 67 |
| Jun 27, 2024 | 13,050.00 | 13,050.00 | 12,980.00 | 13,050.00 | 13,050.00 | 310 |
| Jun 26, 2024 | 13,000.00 | 13,080.00 | 12,900.00 | 13,020.00 | 13,020.00 | 129 |
| Jun 25, 2024 | 12,950.00 | 13,050.00 | 12,930.00 | 13,050.00 | 13,050.00 | 23 |
| Jun 24, 2024 | 13,200.00 | 13,200.00 | 12,910.00 | 12,930.00 | 12,930.00 | 114 |
| Jun 21, 2024 | 13,010.00 | 13,100.00 | 12,980.00 | 13,000.00 | 13,000.00 | 280 |
| Jun 20, 2024 | 13,180.00 | 13,400.00 | 12,970.00 | 12,970.00 | 12,970.00 | 1,127 |
| Jun 19, 2024 | 13,300.00 | 13,300.00 | 13,120.00 | 13,150.00 | 13,150.00 | 876 |
| Jun 18, 2024 | 13,480.00 | 13,480.00 | 13,330.00 | 13,340.00 | 13,340.00 | 34 |
| Jun 17, 2024 | 13,520.00 | 13,520.00 | 13,350.00 | 13,350.00 | 13,350.00 | 381 |
| Jun 14, 2024 | 13,480.00 | 13,510.00 | 13,430.00 | 13,490.00 | 13,490.00 | 153 |
| Jun 13, 2024 | 13,480.00 | 13,490.00 | 13,480.00 | 13,480.00 | 13,480.00 | 25 |
| Jun 12, 2024 | 13,370.00 | 13,490.00 | 13,370.00 | 13,480.00 | 13,480.00 | 614 |
| Jun 11, 2024 | 13,210.00 | 13,880.00 | 13,210.00 | 13,370.00 | 13,370.00 | 532 |
| Jun 10, 2024 | 13,450.00 | 13,520.00 | 13,260.00 | 13,480.00 | 13,480.00 | 800 |
| Jun 7, 2024 | 13,320.00 | 13,390.00 | 13,320.00 | 13,390.00 | 13,390.00 | 22 |
| Jun 5, 2024 | 13,320.00 | 13,320.00 | 13,220.00 | 13,320.00 | 13,320.00 | 161 |
| Jun 4, 2024 | 13,320.00 | 13,340.00 | 13,250.00 | 13,320.00 | 13,320.00 | 111 |
| Jun 3, 2024 | 13,320.00 | 13,320.00 | 13,220.00 | 13,320.00 | 13,320.00 | 337 |
| May 31, 2024 | 13,320.00 | 13,390.00 | 13,220.00 | 13,320.00 | 13,320.00 | 84 |
| May 30, 2024 | 13,330.00 | 13,340.00 | 13,230.00 | 13,320.00 | 13,320.00 | 187 |
| May 29, 2024 | 13,360.00 | 13,360.00 | 13,230.00 | 13,330.00 | 13,330.00 | 117 |
| May 28, 2024 | 13,380.00 | 13,380.00 | 13,360.00 | 13,360.00 | 13,360.00 | 18 |
| May 27, 2024 | 13,280.00 | 13,400.00 | 13,220.00 | 13,380.00 | 13,380.00 | 451 |
| May 24, 2024 | 13,440.00 | 13,440.00 | 13,280.00 | 13,280.00 | 13,280.00 | 227 |
| May 23, 2024 | 13,480.00 | 13,480.00 | 13,440.00 | 13,440.00 | 13,440.00 | 116 |
| May 22, 2024 | 13,360.00 | 13,500.00 | 13,300.00 | 13,480.00 | 13,480.00 | 578 |
| May 21, 2024 | 13,440.00 | 13,490.00 | 13,350.00 | 13,440.00 | 13,440.00 | 97 |
| May 20, 2024 | 13,470.00 | 13,490.00 | 13,300.00 | 13,440.00 | 13,440.00 | 304 |
| May 17, 2024 | 13,440.00 | 13,510.00 | 13,400.00 | 13,470.00 | 13,470.00 | 1,184 |
| May 16, 2024 | 13,300.00 | 13,400.00 | 13,200.00 | 13,370.00 | 13,370.00 | 162 |
| May 14, 2024 | 13,290.00 | 13,300.00 | 13,200.00 | 13,290.00 | 13,290.00 | 16 |
| May 13, 2024 | 13,290.00 | 13,370.00 | 13,270.00 | 13,280.00 | 13,280.00 | 233 |
| May 10, 2024 | 13,470.00 | 13,480.00 | 13,200.00 | 13,370.00 | 13,370.00 | 504 |
| May 9, 2024 | 13,400.00 | 13,540.00 | 13,310.00 | 13,480.00 | 13,480.00 | 445 |
| May 8, 2024 | 13,320.00 | 13,470.00 | 13,300.00 | 13,400.00 | 13,400.00 | 932 |
| May 7, 2024 | 13,600.00 | 13,600.00 | 13,240.00 | 13,320.00 | 13,320.00 | 319 |
| May 3, 2024 | 13,310.00 | 13,600.00 | 13,120.00 | 13,420.00 | 13,420.00 | 352 |
| May 2, 2024 | 13,100.00 | 13,950.00 | 13,100.00 | 13,310.00 | 13,310.00 | 1,057 |
| Apr 30, 2024 | 13,080.00 | 13,180.00 | 13,020.00 | 13,100.00 | 13,100.00 | 93 |
| Apr 29, 2024 | 13,120.00 | 13,200.00 | 12,950.00 | 13,080.00 | 13,080.00 | 485 |
| Apr 26, 2024 | 13,020.00 | 13,200.00 | 13,020.00 | 13,120.00 | 13,120.00 | 69 |
| Apr 25, 2024 | 13,040.00 | 13,190.00 | 12,970.00 | 13,130.00 | 13,130.00 | 981 |
| Apr 24, 2024 | 13,090.00 | 13,230.00 | 12,920.00 | 12,920.00 | 12,920.00 | 682 |
| Apr 23, 2024 | 13,300.00 | 13,300.00 | 12,980.00 | 13,090.00 | 13,090.00 | 99 |
| Apr 22, 2024 | 13,300.00 | 13,300.00 | 12,910.00 | 12,970.00 | 12,970.00 | 2,131 |
| Apr 19, 2024 | 13,000.00 | 13,660.00 | 12,910.00 | 13,300.00 | 13,300.00 | 1,208 |
| Apr 18, 2024 | 13,070.00 | 13,100.00 | 12,810.00 | 12,960.00 | 12,960.00 | 655 |
| Apr 17, 2024 | 13,000.00 | 13,150.00 | 12,960.00 | 13,070.00 | 13,070.00 | 694 |
| Apr 16, 2024 | 13,000.00 | 13,080.00 | 12,800.00 | 12,970.00 | 12,970.00 | 401 |
| Apr 15, 2024 | 12,900.00 | 13,000.00 | 12,900.00 | 12,990.00 | 12,990.00 | 111 |
| Apr 12, 2024 | 12,900.00 | 12,990.00 | 12,890.00 | 12,900.00 | 12,900.00 | 40 |
| Apr 11, 2024 | 12,950.00 | 12,950.00 | 12,850.00 | 12,900.00 | 12,900.00 | 97 |
| Apr 9, 2024 | 12,790.00 | 12,900.00 | 12,700.00 | 12,880.00 | 12,880.00 | 353 |
| Apr 8, 2024 | 12,890.00 | 12,890.00 | 12,700.00 | 12,790.00 | 12,790.00 | 343 |
| Apr 5, 2024 | 13,300.00 | 13,300.00 | 12,530.00 | 12,890.00 | 12,890.00 | 3,440 |
| Apr 4, 2024 | 13,510.00 | 13,510.00 | 13,370.00 | 13,380.00 | 13,380.00 | 460 |
| Apr 3, 2024 | 13,510.00 | 13,510.00 | 13,300.00 | 13,390.00 | 13,390.00 | 606 |
| Apr 2, 2024 | 13,440.00 | 13,640.00 | 13,440.00 | 13,510.00 | 13,510.00 | 107 |
| Apr 1, 2024 | 13,700.00 | 13,940.00 | 13,430.00 | 13,580.00 | 13,580.00 | 487 |
| Mar 29, 2024 | 13,690.00 | 13,690.00 | 13,350.00 | 13,640.00 | 13,640.00 | 133 |
| Mar 28, 2024 | 13,630.00 | 13,700.00 | 13,630.00 | 13,630.00 | 13,630.00 | 1,895 |
| Mar 27, 2024 | 13,700.00 | 14,000.00 | 13,630.00 | 13,630.00 | 13,630.00 | 2,054 |
| Mar 26, 2024 | 13,930.00 | 13,930.00 | 13,710.00 | 13,790.00 | 13,790.00 | 777 |
| Mar 25, 2024 | 14,100.00 | 14,170.00 | 13,760.00 | 13,890.00 | 13,890.00 | 577 |
| Mar 22, 2024 | 14,290.00 | 14,390.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,858 |
| Mar 21, 2024 | 14,510.00 | 14,510.00 | 14,020.00 | 14,280.00 | 14,280.00 | 3,469 |
| Mar 20, 2024 | 13,850.00 | 14,600.00 | 13,600.00 | 14,350.00 | 14,350.00 | 9,293 |
| Mar 19, 2024 | 14,600.00 | 16,800.00 | 13,500.00 | 13,850.00 | 13,850.00 | 60,032 |
| Mar 18, 2024 | 14,490.00 | 14,490.00 | 14,100.00 | 14,350.00 | 14,350.00 | 4,415 |
| Mar 15, 2024 | 14,350.00 | 14,500.00 | 14,220.00 | 14,390.00 | 14,390.00 | 568 |
| Mar 14, 2024 | 14,410.00 | 14,500.00 | 14,010.00 | 14,400.00 | 14,400.00 | 778 |
| Mar 13, 2024 | 14,400.00 | 14,600.00 | 14,200.00 | 14,350.00 | 14,350.00 | 823 |
| Mar 12, 2024 | 14,200.00 | 14,400.00 | 13,840.00 | 14,400.00 | 14,400.00 | 1,784 |
| Mar 11, 2024 | 14,560.00 | 14,600.00 | 14,010.00 | 14,130.00 | 14,130.00 | 424 |
| Mar 8, 2024 | 14,600.00 | 14,600.00 | 14,200.00 | 14,510.00 | 14,510.00 | 372 |
| Mar 7, 2024 | 14,600.00 | 14,690.00 | 14,000.00 | 14,490.00 | 14,490.00 | 711 |
| Mar 6, 2024 | 14,430.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | 168 |
| Mar 5, 2024 | 14,110.00 | 14,480.00 | 14,110.00 | 14,430.00 | 14,430.00 | 360 |
| Mar 4, 2024 | 14,550.00 | 14,800.00 | 14,040.00 | 14,480.00 | 14,480.00 | 506 |
| Feb 29, 2024 | 13,650.00 | 14,550.00 | 13,430.00 | 14,550.00 | 14,550.00 | 1,717 |
| Feb 28, 2024 | 13,500.00 | 13,970.00 | 13,410.00 | 13,630.00 | 13,630.00 | 1,399 |
| Feb 27, 2024 | 14,070.00 | 14,850.00 | 13,500.00 | 13,500.00 | 13,500.00 | 4,575 |
| Feb 26, 2024 | 14,100.00 | 14,440.00 | 13,660.00 | 13,970.00 | 13,970.00 | 403 |
| Feb 23, 2024 | 13,900.00 | 13,900.00 | 13,600.00 | 13,830.00 | 13,830.00 | 616 |
| Feb 22, 2024 | 14,180.00 | 14,180.00 | 13,520.00 | 13,900.00 | 13,900.00 | 938 |
| Feb 21, 2024 | 14,080.00 | 14,080.00 | 13,550.00 | 13,990.00 | 13,990.00 | 718 |
| Feb 20, 2024 | 14,030.00 | 14,250.00 | 13,900.00 | 14,060.00 | 14,060.00 | 402 |
| Feb 19, 2024 | 14,080.00 | 14,480.00 | 14,000.00 | 14,030.00 | 14,030.00 | 1,362 |
| Feb 16, 2024 | 14,100.00 | 14,250.00 | 13,850.00 | 14,080.00 | 14,080.00 | 708 |
| Feb 15, 2024 | 14,290.00 | 14,290.00 | 13,630.00 | 13,970.00 | 13,970.00 | 1,972 |
| Feb 14, 2024 | 13,700.00 | 13,900.00 | 13,310.00 | 13,900.00 | 13,900.00 | 223 |
| Feb 13, 2024 | 13,380.00 | 13,700.00 | 13,370.00 | 13,700.00 | 13,700.00 | 2,079 |
| Feb 8, 2024 | 13,200.00 | 13,750.00 | 13,010.00 | 13,420.00 | 13,420.00 | 1,043 |
| Feb 7, 2024 | 13,240.00 | 13,250.00 | 12,890.00 | 13,170.00 | 13,170.00 | 2,022 |
| Feb 6, 2024 | 13,760.00 | 13,760.00 | 13,000.00 | 13,240.00 | 13,240.00 | 2,211 |
| Feb 5, 2024 | 14,300.00 | 14,300.00 | 13,500.00 | 13,640.00 | 13,640.00 | 3,465 |
| Feb 2, 2024 | 13,720.00 | 14,270.00 | 13,400.00 | 13,950.00 | 13,950.00 | 13,228 |
| Feb 1, 2024 | 13,080.00 | 15,740.00 | 12,800.00 | 14,670.00 | 14,670.00 | 56,660 |
| Jan 31, 2024 | 12,510.00 | 12,680.00 | 12,490.00 | 12,650.00 | 12,650.00 | 452 |
| Jan 30, 2024 | 12,890.00 | 12,890.00 | 12,560.00 | 12,560.00 | 12,560.00 | 544 |
| Jan 29, 2024 | 12,790.00 | 12,990.00 | 12,580.00 | 12,820.00 | 12,820.00 | 281 |
| Jan 26, 2024 | 12,690.00 | 12,800.00 | 12,520.00 | 12,800.00 | 12,800.00 | 506 |
| Jan 25, 2024 | 12,600.00 | 12,640.00 | 12,550.00 | 12,640.00 | 12,640.00 | 258 |
| Jan 24, 2024 | 12,680.00 | 12,680.00 | 12,420.00 | 12,600.00 | 12,600.00 | 669 |
| Jan 23, 2024 | 12,360.00 | 12,600.00 | 12,360.00 | 12,550.00 | 12,550.00 | 796 |
| Jan 22, 2024 | 12,650.00 | 12,650.00 | 12,210.00 | 12,600.00 | 12,600.00 | 610 |
| Jan 19, 2024 | 12,500.00 | 12,590.00 | 12,240.00 | 12,530.00 | 12,530.00 | 326 |
| Jan 18, 2024 | 12,340.00 | 12,500.00 | 12,200.00 | 12,240.00 | 12,240.00 | 368 |
| Jan 17, 2024 | 12,480.00 | 12,480.00 | 12,150.00 | 12,290.00 | 12,290.00 | 801 |
| Jan 16, 2024 | 12,380.00 | 12,470.00 | 12,230.00 | 12,470.00 | 12,470.00 | 1,001 |
| Jan 15, 2024 | 12,880.00 | 12,880.00 | 12,370.00 | 12,340.00 | 12,340.00 | 151 |
| Jan 12, 2024 | 12,930.00 | 13,320.00 | 12,310.00 | 12,470.00 | 12,470.00 | 10,261 |
| Jan 11, 2024 | 12,390.00 | 15,700.00 | 12,190.00 | 13,330.00 | 13,330.00 | 89,219 |
| Jan 10, 2024 | 12,200.00 | 12,300.00 | 12,060.00 | 12,290.00 | 12,290.00 | 222 |
| Jan 9, 2024 | 12,250.00 | 12,250.00 | 12,050.00 | 12,190.00 | 12,190.00 | 320 |
| Jan 8, 2024 | 12,100.00 | 12,230.00 | 12,010.00 | 12,150.00 | 12,150.00 | 419 |
| Jan 5, 2024 | 12,180.00 | 12,250.00 | 12,090.00 | 12,140.00 | 12,140.00 | 233 |
| Jan 4, 2024 | 12,380.00 | 12,500.00 | 12,050.00 | 12,080.00 | 12,080.00 | 456 |
| Jan 3, 2024 | 12,300.00 | 12,500.00 | 12,200.00 | 12,270.00 | 12,270.00 | 384 |
| Jan 2, 2024 | 12,390.00 | 12,390.00 | 12,280.00 | 12,340.00 | 12,340.00 | 146 |
| Dec 28, 2023 | 12,270.00 | 12,370.00 | 12,250.00 | 12,300.00 | 12,300.00 | 97 |
| Dec 27, 2023 | 850.00 Dividend | |||||
| Dec 27, 2023 | 12,600.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | 516 |
| Dec 26, 2023 | 12,520.00 | 12,700.00 | 12,380.00 | 12,700.00 | 11,850.00 | 744 |
| Dec 22, 2023 | 12,650.00 | 12,650.00 | 12,480.00 | 12,480.00 | 11,644.72 | 1,182 |
| Dec 21, 2023 | 12,420.00 | 12,640.00 | 12,350.00 | 12,620.00 | 11,775.35 | 273 |
| Dec 20, 2023 | 12,300.00 | 12,560.00 | 12,170.00 | 12,350.00 | 11,523.43 | 554 |
| Dec 19, 2023 | 12,450.00 | 12,590.00 | 12,050.00 | 12,510.00 | 11,672.72 | 1,206 |
| Dec 18, 2023 | 12,320.00 | 12,590.00 | 12,320.00 | 12,580.00 | 11,738.03 | 275 |
| Dec 15, 2023 | 12,770.00 | 12,770.00 | 12,310.00 | 12,450.00 | 11,616.73 | 2,627 |
| Dec 14, 2023 | 13,080.00 | 13,080.00 | 12,610.00 | 12,620.00 | 11,775.35 | 1,037 |
| Dec 13, 2023 | 13,400.00 | 13,400.00 | 12,660.00 | 12,920.00 | 12,055.28 | 1,030 |
| Dec 12, 2023 | 12,860.00 | 13,300.00 | 12,610.00 | 13,260.00 | 12,372.52 | 3,509 |