20,600.00
+550.00
+(2.74%)
At close: 3:30:24 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 17, 2025 | 20,000.00 | 20,600.00 | 19,800.00 | 20,600.00 | 20,600.00 | 49,816 |
| Apr 16, 2025 | 21,050.00 | 21,200.00 | 19,990.00 | 20,050.00 | 20,050.00 | 64,769 |
| Apr 15, 2025 | 20,950.00 | 20,950.00 | 20,300.00 | 20,800.00 | 20,800.00 | 104,720 |
| Apr 14, 2025 | 20,850.00 | 21,250.00 | 20,600.00 | 20,700.00 | 20,700.00 | 72,364 |
| Apr 11, 2025 | 20,350.00 | 20,800.00 | 19,660.00 | 20,700.00 | 20,700.00 | 141,434 |
| Apr 10, 2025 | 19,630.00 | 20,850.00 | 19,380.00 | 20,850.00 | 20,850.00 | 179,920 |
| Apr 9, 2025 | 18,410.00 | 19,100.00 | 18,190.00 | 18,410.00 | 18,410.00 | 116,944 |
| Apr 8, 2025 | 19,780.00 | 19,990.00 | 18,830.00 | 19,030.00 | 19,030.00 | 128,917 |
| Apr 7, 2025 | 20,200.00 | 20,600.00 | 19,360.00 | 19,400.00 | 19,400.00 | 156,594 |
| Apr 4, 2025 | 19,980.00 | 21,550.00 | 19,720.00 | 21,250.00 | 21,250.00 | 196,738 |
| Apr 3, 2025 | 20,000.00 | 20,950.00 | 19,840.00 | 20,400.00 | 20,400.00 | 169,593 |
| Apr 2, 2025 | 21,950.00 | 22,500.00 | 20,800.00 | 21,000.00 | 21,000.00 | 206,919 |
| Apr 1, 2025 | 21,350.00 | 22,300.00 | 20,950.00 | 21,750.00 | 21,750.00 | 134,209 |
| Mar 31, 2025 | 22,050.00 | 22,250.00 | 20,850.00 | 21,150.00 | 21,150.00 | 224,223 |
| Mar 28, 2025 | 23,950.00 | 24,600.00 | 22,900.00 | 22,950.00 | 22,950.00 | 171,558 |
| Mar 27, 2025 | 25,550.00 | 25,600.00 | 24,200.00 | 24,300.00 | 24,300.00 | 126,820 |
| Mar 26, 2025 | 25,450.00 | 26,250.00 | 25,100.00 | 25,700.00 | 25,700.00 | 91,419 |
| Mar 25, 2025 | 26,550.00 | 26,950.00 | 25,350.00 | 25,350.00 | 25,350.00 | 108,817 |
| Mar 24, 2025 | 27,700.00 | 27,700.00 | 26,250.00 | 26,400.00 | 26,400.00 | 93,045 |
| Mar 21, 2025 | 27,250.00 | 27,900.00 | 26,000.00 | 27,100.00 | 27,100.00 | 256,436 |
| Mar 20, 2025 | 26,950.00 | 28,100.00 | 26,650.00 | 27,250.00 | 27,250.00 | 363,289 |
| Mar 19, 2025 | 26,750.00 | 27,500.00 | 26,600.00 | 26,600.00 | 26,600.00 | 133,707 |
| Mar 18, 2025 | 27,200.00 | 27,550.00 | 26,700.00 | 26,950.00 | 26,950.00 | 130,271 |
| Mar 17, 2025 | 27,450.00 | 27,650.00 | 26,700.00 | 26,900.00 | 26,900.00 | 191,109 |
| Mar 14, 2025 | 27,150.00 | 28,550.00 | 27,100.00 | 27,350.00 | 27,350.00 | 173,215 |
| Mar 13, 2025 | 28,600.00 | 28,750.00 | 27,300.00 | 27,300.00 | 27,300.00 | 232,410 |
| Mar 12, 2025 | 28,800.00 | 29,150.00 | 28,100.00 | 28,150.00 | 28,150.00 | 200,109 |
| Mar 11, 2025 | 27,950.00 | 28,650.00 | 27,550.00 | 28,450.00 | 28,450.00 | 205,848 |
| Mar 10, 2025 | 28,650.00 | 30,500.00 | 28,400.00 | 29,450.00 | 29,450.00 | 370,027 |
| Mar 7, 2025 | 27,750.00 | 30,500.00 | 26,900.00 | 28,550.00 | 28,550.00 | 557,730 |
| Mar 6, 2025 | 29,200.00 | 30,600.00 | 27,350.00 | 27,750.00 | 27,750.00 | 434,079 |
| Mar 5, 2025 | 27,700.00 | 29,450.00 | 27,200.00 | 29,200.00 | 29,200.00 | 307,390 |
| Mar 4, 2025 | 28,900.00 | 28,900.00 | 27,500.00 | 27,700.00 | 27,700.00 | 263,903 |
| Feb 28, 2025 | 30,850.00 | 30,850.00 | 29,150.00 | 29,200.00 | 29,200.00 | 308,537 |
| Feb 27, 2025 | 31,950.00 | 32,100.00 | 30,900.00 | 31,450.00 | 31,450.00 | 206,407 |
| Feb 26, 2025 | 31,250.00 | 33,000.00 | 31,150.00 | 31,900.00 | 31,900.00 | 429,550 |
| Feb 25, 2025 | 32,200.00 | 33,300.00 | 30,400.00 | 31,850.00 | 31,850.00 | 755,168 |
| Feb 24, 2025 | 29,800.00 | 32,950.00 | 29,450.00 | 31,650.00 | 31,650.00 | 1,769,845 |
| Feb 21, 2025 | 28,600.00 | 29,450.00 | 27,900.00 | 28,750.00 | 28,750.00 | 514,511 |
| Feb 20, 2025 | 28,450.00 | 28,800.00 | 27,350.00 | 27,700.00 | 27,700.00 | 423,915 |
| Feb 19, 2025 | 24,450.00 | 29,150.00 | 24,400.00 | 28,100.00 | 28,100.00 | 1,292,791 |
| Feb 18, 2025 | 24,800.00 | 24,900.00 | 24,050.00 | 24,200.00 | 24,200.00 | 164,084 |
| Feb 17, 2025 | 24,300.00 | 25,050.00 | 23,050.00 | 24,550.00 | 24,550.00 | 329,820 |
| Feb 14, 2025 | 25,050.00 | 25,200.00 | 24,200.00 | 24,350.00 | 24,350.00 | 139,483 |
| Feb 13, 2025 | 23,950.00 | 25,100.00 | 23,950.00 | 25,050.00 | 25,050.00 | 172,863 |
| Feb 12, 2025 | 23,800.00 | 24,150.00 | 23,300.00 | 23,950.00 | 23,950.00 | 123,566 |
| Feb 11, 2025 | 25,050.00 | 25,200.00 | 23,700.00 | 23,900.00 | 23,900.00 | 188,813 |
| Feb 10, 2025 | 23,900.00 | 25,000.00 | 23,250.00 | 24,700.00 | 24,700.00 | 252,288 |
| Feb 7, 2025 | 25,250.00 | 25,950.00 | 24,500.00 | 24,600.00 | 24,600.00 | 193,111 |
| Feb 6, 2025 | 26,500.00 | 26,500.00 | 25,400.00 | 25,550.00 | 25,550.00 | 116,931 |
| Feb 5, 2025 | 25,650.00 | 26,500.00 | 25,600.00 | 26,000.00 | 26,000.00 | 93,262 |
| Feb 4, 2025 | 25,500.00 | 26,550.00 | 25,400.00 | 25,650.00 | 25,650.00 | 138,761 |
| Feb 3, 2025 | 26,700.00 | 26,700.00 | 25,200.00 | 25,250.00 | 25,250.00 | 198,929 |
| Jan 31, 2025 | 28,250.00 | 28,450.00 | 27,450.00 | 27,650.00 | 27,650.00 | 99,106 |
| Jan 24, 2025 | 28,200.00 | 28,500.00 | 27,650.00 | 27,950.00 | 27,950.00 | 96,794 |
| Jan 23, 2025 | 29,150.00 | 29,150.00 | 28,000.00 | 28,000.00 | 28,000.00 | 133,515 |
| Jan 22, 2025 | 29,100.00 | 29,950.00 | 29,050.00 | 29,150.00 | 29,150.00 | 158,294 |
| Jan 21, 2025 | 31,350.00 | 31,350.00 | 28,850.00 | 29,000.00 | 29,000.00 | 338,131 |
| Jan 20, 2025 | 30,750.00 | 31,800.00 | 30,600.00 | 31,650.00 | 31,650.00 | 248,775 |
| Jan 17, 2025 | 30,650.00 | 30,750.00 | 30,000.00 | 30,600.00 | 30,600.00 | 92,958 |
| Jan 16, 2025 | 30,150.00 | 30,950.00 | 30,150.00 | 30,550.00 | 30,550.00 | 164,942 |
| Jan 15, 2025 | 31,050.00 | 31,450.00 | 29,950.00 | 30,100.00 | 30,100.00 | 173,233 |
| Jan 14, 2025 | 29,700.00 | 31,500.00 | 29,650.00 | 31,100.00 | 31,100.00 | 234,085 |
| Jan 13, 2025 | 30,200.00 | 30,400.00 | 29,600.00 | 29,800.00 | 29,800.00 | 105,871 |
| Jan 10, 2025 | 30,300.00 | 30,350.00 | 29,500.00 | 29,750.00 | 29,750.00 | 98,986 |
| Jan 9, 2025 | 30,350.00 | 30,800.00 | 29,800.00 | 30,250.00 | 30,250.00 | 154,470 |
| Jan 8, 2025 | 29,250.00 | 30,300.00 | 29,250.00 | 30,200.00 | 30,200.00 | 101,498 |
| Jan 7, 2025 | 29,700.00 | 30,400.00 | 29,600.00 | 29,700.00 | 29,700.00 | 114,431 |
| Jan 6, 2025 | 29,550.00 | 30,200.00 | 28,900.00 | 29,700.00 | 29,700.00 | 178,267 |
| Jan 3, 2025 | 27,400.00 | 30,100.00 | 27,400.00 | 29,200.00 | 29,200.00 | 246,547 |
| Jan 2, 2025 | 27,200.00 | 27,700.00 | 26,500.00 | 27,400.00 | 27,400.00 | 108,122 |
| Dec 30, 2024 | 26,650.00 | 27,650.00 | 26,500.00 | 27,200.00 | 27,200.00 | 85,754 |
| Dec 27, 2024 | 100.00 Dividend | |||||
| Dec 27, 2024 | 27,200.00 | 27,850.00 | 26,650.00 | 27,150.00 | 27,150.00 | 164,049 |
| Dec 26, 2024 | 28,700.00 | 28,900.00 | 27,300.00 | 27,650.00 | 27,550.00 | 174,208 |
| Dec 24, 2024 | 29,250.00 | 29,850.00 | 28,600.00 | 28,600.00 | 28,496.56 | 104,481 |
| Dec 23, 2024 | 28,350.00 | 29,350.00 | 27,500.00 | 29,150.00 | 29,044.58 | 155,107 |
| Dec 20, 2024 | 29,450.00 | 29,850.00 | 28,300.00 | 28,300.00 | 28,197.65 | 163,328 |
| Dec 19, 2024 | 29,750.00 | 29,950.00 | 29,300.00 | 29,550.00 | 29,443.13 | 125,238 |
| Dec 18, 2024 | 29,900.00 | 30,750.00 | 29,900.00 | 30,500.00 | 30,389.69 | 113,199 |
| Dec 17, 2024 | 31,500.00 | 31,700.00 | 29,900.00 | 29,950.00 | 29,841.68 | 197,083 |
| Dec 16, 2024 | 31,200.00 | 31,900.00 | 31,050.00 | 31,500.00 | 31,386.08 | 154,930 |
| Dec 13, 2024 | 31,800.00 | 32,050.00 | 30,600.00 | 30,900.00 | 30,788.25 | 262,952 |
| Dec 12, 2024 | 32,500.00 | 32,500.00 | 31,000.00 | 32,350.00 | 32,233.00 | 175,257 |
| Dec 11, 2024 | 30,800.00 | 32,000.00 | 30,650.00 | 31,150.00 | 31,037.34 | 117,743 |
| Dec 10, 2024 | 29,250.00 | 31,000.00 | 29,250.00 | 31,000.00 | 30,887.88 | 170,209 |
| Dec 9, 2024 | 31,600.00 | 31,700.00 | 28,900.00 | 28,950.00 | 28,845.30 | 341,310 |
| Dec 6, 2024 | 31,950.00 | 32,750.00 | 30,250.00 | 32,350.00 | 32,233.00 | 238,209 |
| Dec 5, 2024 | 33,850.00 | 34,050.00 | 32,150.00 | 32,300.00 | 32,183.18 | 153,388 |
| Dec 4, 2024 | 34,000.00 | 35,050.00 | 33,150.00 | 33,550.00 | 33,428.66 | 206,202 |
| Dec 3, 2024 | 34,300.00 | 35,300.00 | 34,150.00 | 35,150.00 | 35,022.88 | 146,664 |
| Dec 2, 2024 | 34,800.00 | 36,150.00 | 33,750.00 | 34,000.00 | 33,877.04 | 160,234 |
| Nov 29, 2024 | 36,550.00 | 36,550.00 | 34,300.00 | 34,750.00 | 34,624.32 | 161,669 |
| Nov 28, 2024 | 35,550.00 | 36,800.00 | 35,550.00 | 36,800.00 | 36,666.91 | 130,287 |
| Nov 27, 2024 | 36,100.00 | 37,900.00 | 35,400.00 | 35,450.00 | 35,321.79 | 211,885 |
| Nov 26, 2024 | 37,000.00 | 37,350.00 | 35,500.00 | 35,750.00 | 35,620.71 | 160,063 |
| Nov 25, 2024 | 34,700.00 | 36,650.00 | 34,500.00 | 36,650.00 | 36,517.45 | 213,773 |
| Nov 22, 2024 | 33,700.00 | 35,250.00 | 33,700.00 | 34,050.00 | 33,926.86 | 125,677 |
| Nov 21, 2024 | 33,750.00 | 34,750.00 | 33,600.00 | 34,000.00 | 33,877.04 | 131,214 |
| Nov 20, 2024 | 34,150.00 | 35,200.00 | 33,800.00 | 34,050.00 | 33,926.86 | 146,696 |
| Nov 19, 2024 | 34,200.00 | 34,550.00 | 32,850.00 | 34,200.00 | 34,076.31 | 207,062 |
| Nov 18, 2024 | 32,800.00 | 34,400.00 | 32,100.00 | 33,900.00 | 33,777.39 | 231,889 |
| Nov 15, 2024 | 32,300.00 | 33,550.00 | 30,400.00 | 32,800.00 | 32,681.38 | 499,467 |
| Nov 14, 2024 | 36,200.00 | 36,750.00 | 34,000.00 | 34,450.00 | 34,325.41 | 324,168 |
| Nov 13, 2024 | 38,000.00 | 38,500.00 | 35,200.00 | 35,400.00 | 35,271.97 | 343,649 |
| Nov 12, 2024 | 39,250.00 | 40,550.00 | 37,200.00 | 38,200.00 | 38,061.84 | 430,976 |
| Nov 11, 2024 | 43,200.00 | 43,500.00 | 38,800.00 | 39,200.00 | 39,058.23 | 614,479 |
| Nov 8, 2024 | 39,550.00 | 41,050.00 | 39,200.00 | 40,000.00 | 39,855.34 | 408,734 |
| Nov 7, 2024 | 39,050.00 | 39,550.00 | 36,750.00 | 39,000.00 | 38,858.95 | 530,624 |
| Nov 6, 2024 | 43,700.00 | 44,000.00 | 38,750.00 | 39,000.00 | 38,858.95 | 470,483 |
| Nov 5, 2024 | 43,400.00 | 43,600.00 | 42,450.00 | 42,700.00 | 42,545.57 | 127,872 |
| Nov 4, 2024 | 42,850.00 | 44,450.00 | 42,050.00 | 44,000.00 | 43,840.87 | 190,059 |
| Nov 1, 2024 | 42,750.00 | 44,100.00 | 42,200.00 | 42,400.00 | 42,246.66 | 210,347 |
| Oct 31, 2024 | 44,600.00 | 44,600.00 | 42,500.00 | 43,750.00 | 43,591.77 | 324,161 |
| Oct 30, 2024 | 47,700.00 | 48,050.00 | 45,000.00 | 45,150.00 | 44,986.71 | 247,988 |
| Oct 29, 2024 | 46,350.00 | 47,900.00 | 45,800.00 | 47,750.00 | 47,577.30 | 289,161 |
| Oct 28, 2024 | 45,000.00 | 47,400.00 | 44,950.00 | 47,050.00 | 46,879.84 | 297,233 |
| Oct 25, 2024 | 47,550.00 | 49,500.00 | 44,650.00 | 45,350.00 | 45,185.98 | 615,203 |
| Oct 24, 2024 | 46,500.00 | 47,200.00 | 45,000.00 | 45,200.00 | 45,036.53 | 554,957 |
| Oct 23, 2024 | 44,000.00 | 45,000.00 | 42,850.00 | 44,350.00 | 44,189.60 | 372,371 |
| Oct 22, 2024 | 43,100.00 | 44,650.00 | 41,750.00 | 43,700.00 | 43,541.95 | 318,773 |
| Oct 21, 2024 | 41,850.00 | 44,750.00 | 41,350.00 | 43,750.00 | 43,591.77 | 455,431 |
| Oct 18, 2024 | 42,100.00 | 42,500.00 | 40,200.00 | 41,300.00 | 41,150.63 | 270,870 |
| Oct 17, 2024 | 43,400.00 | 44,600.00 | 41,900.00 | 42,300.00 | 42,147.02 | 310,996 |
| Oct 16, 2024 | 46,300.00 | 47,450.00 | 43,850.00 | 44,200.00 | 44,040.14 | 629,730 |
| Oct 15, 2024 | 46,000.00 | 46,750.00 | 43,200.00 | 44,350.00 | 44,189.60 | 650,001 |
| Oct 14, 2024 | 47,400.00 | 48,400.00 | 45,800.00 | 48,850.00 | 48,673.33 | 544,515 |
| Oct 11, 2024 | 48,450.00 | 50,900.00 | 48,000.00 | 48,850.00 | 48,673.33 | 573,723 |
| Oct 10, 2024 | 49,300.00 | 51,200.00 | 48,600.00 | 48,950.00 | 48,772.96 | 847,857 |
| Oct 8, 2024 | 46,200.00 | 50,600.00 | 45,100.00 | 49,300.00 | 49,121.70 | 1,845,483 |
| Oct 7, 2024 | 41,700.00 | 48,500.00 | 41,400.00 | 46,950.00 | 46,780.20 | 2,465,268 |
| Oct 4, 2024 | 38,400.00 | 39,300.00 | 37,600.00 | 37,700.00 | 37,563.65 | 160,089 |
| Oct 2, 2024 | 37,600.00 | 39,400.00 | 37,600.00 | 38,350.00 | 38,211.30 | 207,407 |
| Sep 30, 2024 | 40,100.00 | 40,100.00 | 38,100.00 | 38,300.00 | 38,161.48 | 255,754 |
| Sep 27, 2024 | 38,950.00 | 40,350.00 | 38,200.00 | 39,900.00 | 39,755.70 | 297,754 |
| Sep 26, 2024 | 36,500.00 | 39,400.00 | 35,850.00 | 38,950.00 | 38,809.13 | 357,080 |
| Sep 25, 2024 | 37,000.00 | 37,250.00 | 35,000.00 | 36,250.00 | 36,118.90 | 201,321 |
| Sep 24, 2024 | 35,500.00 | 37,100.00 | 35,100.00 | 36,550.00 | 36,417.81 | 311,575 |
| Sep 23, 2024 | 34,400.00 | 35,500.00 | 34,000.00 | 34,850.00 | 34,723.96 | 134,066 |
| Sep 20, 2024 | 35,750.00 | 35,750.00 | 33,850.00 | 34,150.00 | 34,026.49 | 176,827 |
| Sep 19, 2024 | 35,000.00 | 35,050.00 | 33,400.00 | 34,150.00 | 34,026.49 | 102,204 |
| Sep 13, 2024 | 34,750.00 | 34,850.00 | 33,300.00 | 34,100.00 | 33,976.67 | 127,366 |
| Sep 12, 2024 | 33,650.00 | 35,000.00 | 33,000.00 | 34,750.00 | 34,624.32 | 218,503 |
| Sep 11, 2024 | 30,500.00 | 33,900.00 | 30,450.00 | 33,600.00 | 33,478.48 | 460,277 |
| Sep 10, 2024 | 30,700.00 | 32,300.00 | 29,600.00 | 29,800.00 | 29,692.22 | 203,762 |
| Sep 9, 2024 | 29,800.00 | 30,550.00 | 29,600.00 | 29,950.00 | 29,841.68 | 193,984 |
| Sep 6, 2024 | 33,400.00 | 34,200.00 | 30,900.00 | 31,100.00 | 30,987.52 | 275,091 |
| Sep 5, 2024 | 36,000.00 | 36,300.00 | 33,400.00 | 33,800.00 | 33,677.76 | 219,419 |
| Sep 4, 2024 | 35,550.00 | 36,850.00 | 34,750.00 | 35,250.00 | 35,122.52 | 269,874 |
| Sep 3, 2024 | 37,750.00 | 37,900.00 | 35,950.00 | 37,100.00 | 36,965.82 | 293,554 |
| Sep 2, 2024 | 34,100.00 | 37,000.00 | 33,400.00 | 36,850.00 | 36,716.73 | 603,157 |
| Aug 30, 2024 | 34,300.00 | 34,800.00 | 32,800.00 | 33,250.00 | 33,129.75 | 257,653 |
| Aug 29, 2024 | 30,450.00 | 35,150.00 | 30,100.00 | 34,200.00 | 34,076.31 | 466,362 |
| Aug 28, 2024 | 31,750.00 | 31,900.00 | 30,350.00 | 30,750.00 | 30,638.79 | 123,310 |
| Aug 27, 2024 | 32,300.00 | 32,500.00 | 31,300.00 | 31,750.00 | 31,635.17 | 95,269 |
| Aug 26, 2024 | 32,500.00 | 33,500.00 | 32,150.00 | 32,300.00 | 32,183.18 | 95,233 |
| Aug 23, 2024 | 32,700.00 | 32,750.00 | 31,500.00 | 32,450.00 | 32,332.64 | 141,023 |
| Aug 22, 2024 | 32,750.00 | 33,850.00 | 32,200.00 | 33,300.00 | 33,179.57 | 133,075 |
| Aug 21, 2024 | 32,500.00 | 33,100.00 | 32,000.00 | 32,300.00 | 32,183.18 | 93,415 |
| Aug 20, 2024 | 32,100.00 | 32,850.00 | 31,750.00 | 32,850.00 | 32,731.19 | 96,495 |
| Aug 19, 2024 | 33,800.00 | 33,800.00 | 31,650.00 | 31,900.00 | 31,784.63 | 119,177 |
| Aug 16, 2024 | 34,600.00 | 34,600.00 | 32,900.00 | 33,300.00 | 33,179.57 | 147,926 |
| Aug 14, 2024 | 32,200.00 | 34,000.00 | 32,050.00 | 32,700.00 | 32,581.74 | 215,761 |
| Aug 13, 2024 | 31,750.00 | 34,950.00 | 30,600.00 | 31,600.00 | 31,485.71 | 426,566 |
| Aug 12, 2024 | 31,550.00 | 32,600.00 | 31,050.00 | 31,400.00 | 31,286.44 | 106,200 |
| Aug 9, 2024 | 30,350.00 | 32,350.00 | 30,200.00 | 31,400.00 | 31,286.44 | 165,976 |
| Aug 8, 2024 | 30,700.00 | 31,000.00 | 29,300.00 | 29,800.00 | 29,692.22 | 211,349 |
| Aug 7, 2024 | 31,500.00 | 32,450.00 | 31,050.00 | 31,150.00 | 31,037.34 | 146,747 |
| Aug 6, 2024 | 29,300.00 | 32,500.00 | 29,300.00 | 32,100.00 | 31,983.91 | 327,694 |
| Aug 5, 2024 | 33,500.00 | 34,100.00 | 27,000.00 | 29,300.00 | 29,194.03 | 551,617 |
| Aug 2, 2024 | 36,050.00 | 36,600.00 | 34,350.00 | 34,650.00 | 34,524.68 | 282,376 |
| Aug 1, 2024 | 36,750.00 | 37,750.00 | 35,300.00 | 37,350.00 | 37,214.92 | 242,038 |
| Jul 31, 2024 | 37,350.00 | 37,700.00 | 36,150.00 | 36,700.00 | 36,567.27 | 118,290 |
| Jul 30, 2024 | 36,650.00 | 38,150.00 | 35,800.00 | 37,350.00 | 37,214.92 | 251,500 |
| Jul 29, 2024 | 36,200.00 | 36,650.00 | 35,400.00 | 36,650.00 | 36,517.45 | 252,247 |
| Jul 26, 2024 | 38,000.00 | 38,000.00 | 36,250.00 | 36,450.00 | 36,318.17 | 285,527 |
| Jul 25, 2024 | 37,500.00 | 39,450.00 | 36,800.00 | 38,000.00 | 37,862.57 | 340,319 |
| Jul 24, 2024 | 38,550.00 | 39,500.00 | 37,700.00 | 38,350.00 | 38,211.30 | 239,552 |
| Jul 23, 2024 | 40,000.00 | 40,450.00 | 38,550.00 | 39,100.00 | 38,958.59 | 220,389 |
| Jul 22, 2024 | 43,400.00 | 43,450.00 | 38,500.00 | 39,400.00 | 39,257.50 | 452,050 |
| Jul 19, 2024 | 42,000.00 | 43,850.00 | 41,550.00 | 43,450.00 | 43,292.86 | 213,511 |
| Jul 18, 2024 | 42,600.00 | 42,900.00 | 41,300.00 | 42,000.00 | 41,848.10 | 270,708 |
| Jul 17, 2024 | 44,400.00 | 45,100.00 | 42,800.00 | 42,900.00 | 42,744.85 | 310,808 |
| Jul 16, 2024 | 46,700.00 | 46,800.00 | 44,300.00 | 44,450.00 | 44,289.24 | 424,968 |
| Jul 15, 2024 | 48,900.00 | 49,000.00 | 47,000.00 | 47,200.00 | 47,029.30 | 223,012 |
| Jul 12, 2024 | 49,000.00 | 50,300.00 | 48,350.00 | 48,450.00 | 48,274.77 | 209,852 |
| Jul 11, 2024 | 50,200.00 | 50,700.00 | 49,500.00 | 49,550.00 | 49,370.80 | 181,409 |
| Jul 10, 2024 | 49,400.00 | 50,700.00 | 48,300.00 | 49,800.00 | 49,619.89 | 306,038 |
| Jul 9, 2024 | 51,000.00 | 51,300.00 | 49,900.00 | 50,300.00 | 50,118.08 | 177,606 |
| Jul 8, 2024 | 51,500.00 | 51,800.00 | 50,400.00 | 50,900.00 | 50,715.91 | 147,957 |
| Jul 5, 2024 | 52,700.00 | 53,200.00 | 50,400.00 | 51,000.00 | 50,815.55 | 293,386 |
| Jul 4, 2024 | 52,700.00 | 54,400.00 | 51,900.00 | 53,500.00 | 53,306.51 | 200,021 |
| Jul 3, 2024 | 53,100.00 | 54,700.00 | 51,800.00 | 52,200.00 | 52,011.21 | 209,590 |
| Jul 2, 2024 | 55,700.00 | 57,200.00 | 52,500.00 | 52,700.00 | 52,509.40 | 211,818 |
| Jul 1, 2024 | 55,000.00 | 56,200.00 | 54,000.00 | 56,000.00 | 55,797.47 | 182,024 |
| Jun 28, 2024 | 58,500.00 | 58,600.00 | 55,600.00 | 55,700.00 | 55,498.55 | 278,136 |
| Jun 27, 2024 | 55,600.00 | 57,400.00 | 54,800.00 | 57,200.00 | 56,993.13 | 356,275 |
| Jun 26, 2024 | 53,500.00 | 55,700.00 | 53,000.00 | 54,300.00 | 54,103.62 | 358,580 |
| Jun 25, 2024 | 54,300.00 | 54,900.00 | 51,500.00 | 51,600.00 | 51,413.38 | 242,417 |
| Jun 24, 2024 | 56,000.00 | 56,700.00 | 53,300.00 | 53,500.00 | 53,306.51 | 310,310 |
| Jun 21, 2024 | 56,500.00 | 56,600.00 | 54,100.00 | 54,400.00 | 54,203.25 | 201,340 |
| Jun 20, 2024 | 57,000.00 | 59,700.00 | 55,700.00 | 56,100.00 | 55,897.11 | 351,537 |
| Jun 19, 2024 | 54,000.00 | 56,100.00 | 52,500.00 | 56,000.00 | 55,797.47 | 402,487 |
| Jun 18, 2024 | 57,500.00 | 58,200.00 | 52,600.00 | 54,000.00 | 53,804.70 | 456,187 |
| Jun 17, 2024 | 55,300.00 | 58,400.00 | 55,200.00 | 56,700.00 | 56,494.94 | 287,103 |
| Jun 14, 2024 | 60,100.00 | 61,000.00 | 54,900.00 | 55,300.00 | 55,100.00 | 489,962 |
| Jun 13, 2024 | 60,900.00 | 61,000.00 | 58,300.00 | 59,100.00 | 58,886.26 | 302,639 |
| Jun 12, 2024 | 60,800.00 | 61,700.00 | 58,500.00 | 59,400.00 | 59,185.17 | 339,775 |
| Jun 11, 2024 | 56,800.00 | 61,700.00 | 55,800.00 | 61,000.00 | 60,779.39 | 608,916 |
| Jun 10, 2024 | 54,500.00 | 59,000.00 | 53,000.00 | 56,900.00 | 56,694.21 | 602,495 |
| Jun 7, 2024 | 55,000.00 | 55,400.00 | 53,300.00 | 54,400.00 | 54,203.25 | 348,546 |
| Jun 5, 2024 | 50,800.00 | 55,500.00 | 50,500.00 | 54,500.00 | 54,302.89 | 910,359 |
| Jun 4, 2024 | 46,600.00 | 51,000.00 | 46,600.00 | 49,350.00 | 49,171.52 | 264,961 |
| Jun 3, 2024 | 49,850.00 | 49,900.00 | 47,000.00 | 47,450.00 | 47,278.39 | 177,631 |
| May 31, 2024 | 45,650.00 | 48,550.00 | 43,950.00 | 48,550.00 | 48,374.41 | 281,378 |
| May 30, 2024 | 45,400.00 | 46,300.00 | 45,000.00 | 45,250.00 | 45,086.35 | 154,365 |
| May 29, 2024 | 46,500.00 | 47,950.00 | 44,400.00 | 46,300.00 | 46,132.55 | 415,246 |
| May 28, 2024 | 49,700.00 | 49,900.00 | 46,950.00 | 47,250.00 | 47,079.11 | 290,155 |
| May 27, 2024 | 48,650.00 | 50,500.00 | 47,050.00 | 50,400.00 | 50,217.72 | 301,284 |
| May 24, 2024 | 46,350.00 | 49,300.00 | 45,900.00 | 49,100.00 | 48,922.42 | 381,365 |
| May 23, 2024 | 46,600.00 | 48,300.00 | 46,600.00 | 47,350.00 | 47,178.75 | 154,881 |
| May 22, 2024 | 48,000.00 | 49,100.00 | 47,150.00 | 47,350.00 | 47,178.75 | 192,643 |
| May 21, 2024 | 49,100.00 | 49,150.00 | 47,450.00 | 48,350.00 | 48,175.14 | 183,078 |
| May 20, 2024 | 49,950.00 | 50,300.00 | 49,150.00 | 49,300.00 | 49,121.70 | 147,100 |
| May 17, 2024 | 51,300.00 | 51,400.00 | 49,950.00 | 50,200.00 | 50,018.45 | 121,049 |
| May 16, 2024 | 51,600.00 | 51,800.00 | 50,600.00 | 51,300.00 | 51,114.47 | 87,650 |
| May 14, 2024 | 49,750.00 | 51,700.00 | 49,750.00 | 51,100.00 | 50,915.19 | 116,388 |
| May 13, 2024 | 51,300.00 | 51,400.00 | 49,800.00 | 49,850.00 | 49,669.71 | 162,089 |
| May 10, 2024 | 52,700.00 | 52,700.00 | 51,000.00 | 51,500.00 | 51,313.74 | 88,843 |
| May 9, 2024 | 52,100.00 | 53,100.00 | 51,100.00 | 51,700.00 | 51,513.02 | 108,465 |
| May 8, 2024 | 51,800.00 | 51,900.00 | 50,800.00 | 51,700.00 | 51,513.02 | 110,061 |
| May 7, 2024 | 52,400.00 | 52,600.00 | 51,500.00 | 51,800.00 | 51,612.66 | 114,455 |
| May 3, 2024 | 52,200.00 | 52,800.00 | 51,200.00 | 52,000.00 | 51,811.93 | 113,921 |
| May 2, 2024 | 53,000.00 | 53,400.00 | 52,000.00 | 52,000.00 | 51,811.93 | 120,768 |
| Apr 30, 2024 | 55,400.00 | 55,600.00 | 52,800.00 | 53,000.00 | 52,808.32 | 127,460 |
| Apr 29, 2024 | 52,800.00 | 54,300.00 | 52,200.00 | 54,000.00 | 53,804.70 | 110,014 |
| Apr 26, 2024 | 53,600.00 | 53,600.00 | 52,000.00 | 52,600.00 | 52,409.77 | 113,096 |
| Apr 25, 2024 | 54,900.00 | 55,300.00 | 53,000.00 | 53,200.00 | 53,007.59 | 142,252 |
| Apr 24, 2024 | 57,000.00 | 57,800.00 | 55,200.00 | 55,600.00 | 55,398.91 | 179,548 |
| Apr 23, 2024 | 55,200.00 | 55,800.00 | 54,300.00 | 55,200.00 | 55,000.36 | 125,446 |
| Apr 22, 2024 | 54,900.00 | 55,600.00 | 53,700.00 | 54,200.00 | 54,003.98 | 117,818 |
| Apr 19, 2024 | 54,200.00 | 56,200.00 | 52,600.00 | 54,200.00 | 54,003.98 | 227,388 |
| Apr 18, 2024 | 52,500.00 | 55,300.00 | 52,200.00 | 54,700.00 | 54,502.17 | 285,926 |
| Apr 17, 2024 | 50,900.00 | 52,300.00 | 50,300.00 | 50,900.00 | 50,715.91 | 164,490 |