19,620.00
+730.00
+(3.86%)
At close: 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 11, 2025 | 18,690.00 | 19,770.00 | 18,520.00 | 19,620.00 | 19,620.00 | 40,250 |
| Apr 10, 2025 | 18,110.00 | 19,020.00 | 18,110.00 | 18,890.00 | 18,890.00 | 28,771 |
| Apr 9, 2025 | 18,240.00 | 18,340.00 | 17,520.00 | 17,770.00 | 17,770.00 | 37,226 |
| Apr 8, 2025 | 18,320.00 | 19,060.00 | 18,140.00 | 18,440.00 | 18,440.00 | 31,878 |
| Apr 7, 2025 | 18,410.00 | 18,410.00 | 17,420.00 | 18,320.00 | 18,320.00 | 57,248 |
| Apr 4, 2025 | 18,590.00 | 19,060.00 | 18,390.00 | 18,970.00 | 18,970.00 | 25,513 |
| Apr 3, 2025 | 18,400.00 | 18,810.00 | 18,110.00 | 18,770.00 | 18,770.00 | 28,030 |
| Apr 2, 2025 | 19,100.00 | 19,210.00 | 18,630.00 | 18,630.00 | 18,630.00 | 18,785 |
| Apr 1, 2025 | 18,710.00 | 19,310.00 | 18,700.00 | 19,110.00 | 19,110.00 | 17,368 |
| Mar 31, 2025 | 19,230.00 | 19,400.00 | 18,370.00 | 18,740.00 | 18,740.00 | 39,655 |
| Mar 28, 2025 | 19,740.00 | 19,790.00 | 19,180.00 | 19,200.00 | 19,200.00 | 20,227 |
| Mar 27, 2025 | 19,830.00 | 20,050.00 | 19,710.00 | 19,740.00 | 19,740.00 | 16,217 |
| Mar 26, 2025 | 20,350.00 | 20,350.00 | 19,830.00 | 19,980.00 | 19,980.00 | 16,787 |
| Mar 25, 2025 | 19,540.00 | 20,500.00 | 19,540.00 | 20,150.00 | 20,150.00 | 18,000 |
| Mar 24, 2025 | 19,480.00 | 19,980.00 | 19,410.00 | 19,790.00 | 19,790.00 | 17,550 |
| Mar 21, 2025 | 19,830.00 | 20,400.00 | 19,620.00 | 19,670.00 | 19,670.00 | 41,044 |
| Mar 20, 2025 | 20,000.00 | 20,400.00 | 20,000.00 | 20,050.00 | 20,050.00 | 22,243 |
| Mar 19, 2025 | 20,150.00 | 20,250.00 | 19,900.00 | 20,150.00 | 20,150.00 | 15,130 |
| Mar 18, 2025 | 19,980.00 | 20,250.00 | 19,720.00 | 20,050.00 | 20,050.00 | 27,079 |
| Mar 17, 2025 | 19,580.00 | 19,900.00 | 19,420.00 | 19,900.00 | 19,900.00 | 24,624 |
| Mar 14, 2025 | 19,480.00 | 19,770.00 | 19,220.00 | 19,430.00 | 19,430.00 | 13,503 |
| Mar 13, 2025 | 19,280.00 | 19,700.00 | 19,280.00 | 19,360.00 | 19,360.00 | 38,311 |
| Mar 12, 2025 | 19,100.00 | 19,950.00 | 19,100.00 | 19,440.00 | 19,440.00 | 24,617 |
| Mar 11, 2025 | 19,200.00 | 19,450.00 | 19,070.00 | 19,230.00 | 19,230.00 | 38,216 |
| Mar 10, 2025 | 19,730.00 | 19,730.00 | 19,100.00 | 19,520.00 | 19,520.00 | 40,466 |
| Mar 7, 2025 | 20,200.00 | 20,250.00 | 19,690.00 | 19,740.00 | 19,740.00 | 47,301 |
| Mar 6, 2025 | 19,940.00 | 20,500.00 | 19,940.00 | 20,450.00 | 20,450.00 | 28,262 |
| Mar 5, 2025 | 20,150.00 | 20,450.00 | 19,940.00 | 19,940.00 | 19,940.00 | 37,595 |
| Mar 4, 2025 | 20,100.00 | 20,250.00 | 19,860.00 | 19,910.00 | 19,910.00 | 37,510 |
| Feb 28, 2025 | 20,950.00 | 20,950.00 | 20,100.00 | 20,100.00 | 20,100.00 | 72,005 |
| Feb 27, 2025 | 21,300.00 | 21,300.00 | 20,750.00 | 20,950.00 | 20,950.00 | 26,728 |
| Feb 26, 2025 | 20,750.00 | 21,350.00 | 20,550.00 | 21,350.00 | 21,350.00 | 38,166 |
| Feb 25, 2025 | 20,800.00 | 20,950.00 | 20,500.00 | 20,550.00 | 20,550.00 | 24,768 |
| Feb 24, 2025 | 21,100.00 | 21,300.00 | 20,750.00 | 20,800.00 | 20,800.00 | 21,765 |
| Feb 21, 2025 | 21,000.00 | 21,350.00 | 21,000.00 | 21,150.00 | 21,150.00 | 27,600 |
| Feb 20, 2025 | 20,650.00 | 21,150.00 | 20,600.00 | 20,950.00 | 20,950.00 | 31,990 |
| Feb 19, 2025 | 20,700.00 | 21,050.00 | 20,650.00 | 20,750.00 | 20,750.00 | 44,372 |
| Feb 18, 2025 | 21,400.00 | 21,450.00 | 20,450.00 | 20,700.00 | 20,700.00 | 63,618 |
| Feb 17, 2025 | 20,700.00 | 21,300.00 | 20,600.00 | 21,200.00 | 21,200.00 | 42,097 |
| Feb 14, 2025 | 20,900.00 | 21,000.00 | 20,300.00 | 20,450.00 | 20,450.00 | 52,634 |
| Feb 13, 2025 | 21,000.00 | 21,200.00 | 20,600.00 | 20,700.00 | 20,700.00 | 40,561 |
| Feb 12, 2025 | 21,150.00 | 21,250.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,073 |
| Feb 11, 2025 | 21,800.00 | 21,800.00 | 20,850.00 | 20,950.00 | 20,950.00 | 36,372 |
| Feb 10, 2025 | 21,350.00 | 21,850.00 | 20,650.00 | 21,550.00 | 21,550.00 | 60,133 |
| Feb 7, 2025 | 21,500.00 | 21,700.00 | 21,100.00 | 21,100.00 | 21,100.00 | 26,002 |
| Feb 6, 2025 | 20,900.00 | 21,750.00 | 20,700.00 | 21,700.00 | 21,700.00 | 58,795 |
| Feb 5, 2025 | 20,400.00 | 20,850.00 | 20,250.00 | 20,700.00 | 20,700.00 | 31,471 |
| Feb 4, 2025 | 20,200.00 | 20,750.00 | 20,050.00 | 20,250.00 | 20,250.00 | 28,398 |
| Feb 3, 2025 | 20,350.00 | 20,400.00 | 19,610.00 | 20,100.00 | 20,100.00 | 47,713 |
| Jan 31, 2025 | 21,100.00 | 21,450.00 | 20,550.00 | 20,600.00 | 20,600.00 | 34,432 |
| Jan 24, 2025 | 20,500.00 | 21,150.00 | 20,350.00 | 20,850.00 | 20,850.00 | 24,516 |
| Jan 23, 2025 | 21,250.00 | 21,250.00 | 20,500.00 | 20,500.00 | 20,500.00 | 21,991 |
| Jan 22, 2025 | 20,700.00 | 21,400.00 | 20,700.00 | 21,100.00 | 21,100.00 | 41,571 |
| Jan 21, 2025 | 20,800.00 | 20,950.00 | 20,300.00 | 20,500.00 | 20,500.00 | 31,532 |
| Jan 20, 2025 | 20,450.00 | 20,700.00 | 20,000.00 | 20,600.00 | 20,600.00 | 25,907 |
| Jan 17, 2025 | 20,500.00 | 20,750.00 | 20,350.00 | 20,550.00 | 20,550.00 | 21,137 |
| Jan 16, 2025 | 20,400.00 | 20,850.00 | 20,200.00 | 20,700.00 | 20,700.00 | 42,316 |
| Jan 15, 2025 | 20,750.00 | 20,850.00 | 20,100.00 | 20,200.00 | 20,200.00 | 45,290 |
| Jan 14, 2025 | 21,400.00 | 21,400.00 | 20,350.00 | 20,500.00 | 20,500.00 | 58,331 |
| Jan 13, 2025 | 21,350.00 | 21,800.00 | 21,000.00 | 21,300.00 | 21,300.00 | 47,864 |
| Jan 10, 2025 | 21,850.00 | 22,000.00 | 21,250.00 | 21,450.00 | 21,450.00 | 41,635 |
| Jan 9, 2025 | 21,900.00 | 22,900.00 | 21,650.00 | 22,050.00 | 22,050.00 | 100,353 |
| Jan 8, 2025 | 21,900.00 | 22,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 38,380 |
| Jan 7, 2025 | 21,400.00 | 22,050.00 | 21,400.00 | 22,000.00 | 22,000.00 | 33,466 |
| Jan 6, 2025 | 21,350.00 | 21,750.00 | 20,900.00 | 21,600.00 | 21,600.00 | 37,858 |
| Jan 3, 2025 | 21,400.00 | 21,850.00 | 21,300.00 | 21,350.00 | 21,350.00 | 27,077 |
| Jan 2, 2025 | 21,350.00 | 21,600.00 | 21,200.00 | 21,200.00 | 21,200.00 | 27,447 |
| Dec 30, 2024 | 20,650.00 | 22,100.00 | 20,450.00 | 21,600.00 | 21,600.00 | 71,473 |
| Dec 27, 2024 | 200.00 Dividend | |||||
| Dec 27, 2024 | 20,700.00 | 20,900.00 | 20,250.00 | 20,450.00 | 20,450.00 | 28,373 |
| Dec 26, 2024 | 20,950.00 | 21,200.00 | 20,700.00 | 20,900.00 | 20,700.00 | 21,689 |
| Dec 24, 2024 | 20,950.00 | 21,250.00 | 20,800.00 | 20,950.00 | 20,749.52 | 17,724 |
| Dec 23, 2024 | 20,600.00 | 21,200.00 | 20,450.00 | 21,150.00 | 20,947.61 | 24,536 |
| Dec 20, 2024 | 20,300.00 | 20,400.00 | 19,970.00 | 20,400.00 | 20,204.78 | 42,343 |
| Dec 19, 2024 | 21,000.00 | 21,250.00 | 20,250.00 | 20,500.00 | 20,303.83 | 65,398 |
| Dec 18, 2024 | 21,900.00 | 22,050.00 | 21,350.00 | 21,450.00 | 21,244.74 | 44,695 |
| Dec 17, 2024 | 21,500.00 | 22,050.00 | 21,250.00 | 21,800.00 | 21,591.39 | 78,023 |
| Dec 16, 2024 | 21,350.00 | 21,850.00 | 21,250.00 | 21,250.00 | 21,046.65 | 35,102 |
| Dec 13, 2024 | 21,000.00 | 21,500.00 | 20,850.00 | 21,150.00 | 20,947.61 | 46,675 |
| Dec 12, 2024 | 20,900.00 | 21,600.00 | 20,850.00 | 21,150.00 | 20,947.61 | 76,364 |
| Dec 11, 2024 | 20,500.00 | 20,900.00 | 20,300.00 | 20,650.00 | 20,452.39 | 23,872 |
| Dec 10, 2024 | 19,870.00 | 20,500.00 | 19,870.00 | 20,500.00 | 20,303.83 | 30,637 |
| Dec 9, 2024 | 20,200.00 | 20,400.00 | 19,670.00 | 19,680.00 | 19,491.67 | 56,125 |
| Dec 6, 2024 | 20,700.00 | 20,700.00 | 20,000.00 | 20,450.00 | 20,254.30 | 41,338 |
| Dec 5, 2024 | 20,750.00 | 20,950.00 | 20,150.00 | 20,450.00 | 20,254.30 | 46,697 |
| Dec 4, 2024 | 21,300.00 | 21,500.00 | 20,550.00 | 20,950.00 | 20,749.52 | 69,993 |
| Dec 3, 2024 | 20,900.00 | 21,750.00 | 20,900.00 | 21,650.00 | 21,442.82 | 50,462 |
| Dec 2, 2024 | 21,400.00 | 21,800.00 | 20,500.00 | 20,700.00 | 20,501.91 | 59,357 |
| Nov 29, 2024 | 22,100.00 | 22,100.00 | 20,900.00 | 21,150.00 | 20,947.61 | 59,382 |
| Nov 28, 2024 | 21,400.00 | 22,500.00 | 21,300.00 | 22,100.00 | 21,888.52 | 71,756 |
| Nov 27, 2024 | 20,350.00 | 21,300.00 | 20,300.00 | 21,300.00 | 21,096.17 | 36,529 |
| Nov 26, 2024 | 20,800.00 | 21,100.00 | 20,100.00 | 20,500.00 | 20,303.83 | 54,456 |
| Nov 25, 2024 | 21,100.00 | 21,250.00 | 20,800.00 | 21,000.00 | 20,799.04 | 37,845 |
| Nov 22, 2024 | 21,500.00 | 21,700.00 | 20,700.00 | 20,900.00 | 20,700.00 | 57,723 |
| Nov 21, 2024 | 21,200.00 | 21,600.00 | 20,850.00 | 21,300.00 | 21,096.17 | 46,031 |
| Nov 20, 2024 | 21,000.00 | 21,650.00 | 20,750.00 | 20,950.00 | 20,749.52 | 40,100 |
| Nov 19, 2024 | 20,800.00 | 21,200.00 | 20,750.00 | 20,800.00 | 20,600.96 | 38,655 |
| Nov 18, 2024 | 20,850.00 | 20,950.00 | 20,100.00 | 20,950.00 | 20,749.52 | 46,457 |
| Nov 15, 2024 | 21,200.00 | 21,500.00 | 20,550.00 | 21,050.00 | 20,848.56 | 59,883 |
| Nov 14, 2024 | 21,800.00 | 21,800.00 | 21,250.00 | 21,450.00 | 21,244.74 | 90,180 |
| Nov 13, 2024 | 22,050.00 | 22,400.00 | 21,400.00 | 21,600.00 | 21,393.30 | 94,315 |
| Nov 12, 2024 | 23,300.00 | 23,450.00 | 22,000.00 | 22,300.00 | 22,086.60 | 87,039 |
| Nov 11, 2024 | 24,050.00 | 24,450.00 | 23,150.00 | 23,650.00 | 23,423.68 | 56,920 |
| Nov 8, 2024 | 25,700.00 | 25,700.00 | 23,900.00 | 24,300.00 | 24,067.46 | 85,653 |
| Nov 7, 2024 | 25,450.00 | 25,550.00 | 24,650.00 | 25,400.00 | 25,156.94 | 36,318 |
| Nov 6, 2024 | 24,900.00 | 25,850.00 | 24,650.00 | 25,700.00 | 25,454.07 | 48,249 |
| Nov 5, 2024 | 25,450.00 | 25,800.00 | 24,900.00 | 24,900.00 | 24,661.72 | 23,171 |
| Nov 4, 2024 | 25,150.00 | 25,800.00 | 24,600.00 | 25,700.00 | 25,454.07 | 38,369 |
| Nov 1, 2024 | 25,700.00 | 25,750.00 | 24,700.00 | 25,150.00 | 24,909.33 | 36,371 |
| Oct 31, 2024 | 24,550.00 | 25,950.00 | 24,550.00 | 25,950.00 | 25,701.67 | 53,481 |
| Oct 30, 2024 | 25,350.00 | 25,350.00 | 24,600.00 | 24,800.00 | 24,562.68 | 45,940 |
| Oct 29, 2024 | 25,850.00 | 25,950.00 | 25,150.00 | 25,350.00 | 25,107.42 | 35,035 |
| Oct 28, 2024 | 25,050.00 | 26,450.00 | 25,050.00 | 25,700.00 | 25,454.07 | 78,351 |
| Oct 25, 2024 | 25,650.00 | 25,750.00 | 25,000.00 | 25,150.00 | 24,909.33 | 32,582 |
| Oct 24, 2024 | 25,150.00 | 25,650.00 | 24,400.00 | 25,550.00 | 25,305.50 | 59,244 |
| Oct 23, 2024 | 25,700.00 | 26,400.00 | 24,950.00 | 25,400.00 | 25,156.94 | 84,606 |
| Oct 22, 2024 | 25,950.00 | 26,150.00 | 25,450.00 | 25,700.00 | 25,454.07 | 85,608 |
| Oct 21, 2024 | 26,800.00 | 27,000.00 | 26,300.00 | 26,300.00 | 26,048.32 | 58,374 |
| Oct 18, 2024 | 26,950.00 | 28,100.00 | 26,150.00 | 26,550.00 | 26,295.93 | 170,019 |
| Oct 17, 2024 | 26,400.00 | 27,250.00 | 26,100.00 | 26,650.00 | 26,394.97 | 75,574 |
| Oct 16, 2024 | 26,650.00 | 26,900.00 | 26,000.00 | 26,400.00 | 26,147.37 | 99,289 |
| Oct 15, 2024 | 26,600.00 | 27,500.00 | 25,900.00 | 26,950.00 | 26,692.11 | 120,139 |
| Oct 14, 2024 | 27,550.00 | 27,600.00 | 26,300.00 | 26,700.00 | 26,444.50 | 114,263 |
| Oct 11, 2024 | 26,700.00 | 27,550.00 | 26,400.00 | 27,400.00 | 27,137.80 | 205,016 |
| Oct 10, 2024 | 24,400.00 | 26,950.00 | 24,400.00 | 26,950.00 | 26,692.11 | 281,828 |
| Oct 8, 2024 | 22,550.00 | 25,150.00 | 22,500.00 | 24,400.00 | 24,166.51 | 257,018 |
| Oct 7, 2024 | 22,300.00 | 22,550.00 | 22,050.00 | 22,400.00 | 22,185.64 | 48,296 |
| Oct 4, 2024 | 22,250.00 | 22,600.00 | 22,000.00 | 22,300.00 | 22,086.60 | 88,481 |
| Oct 2, 2024 | 23,250.00 | 23,250.00 | 22,200.00 | 22,400.00 | 22,185.64 | 82,580 |
| Sep 30, 2024 | 24,150.00 | 24,300.00 | 23,100.00 | 23,500.00 | 23,275.12 | 74,241 |
| Sep 27, 2024 | 24,600.00 | 24,800.00 | 23,950.00 | 23,950.00 | 23,720.81 | 63,778 |
| Sep 26, 2024 | 25,000.00 | 25,200.00 | 24,350.00 | 24,550.00 | 24,315.07 | 81,031 |
| Sep 25, 2024 | 26,200.00 | 26,400.00 | 25,050.00 | 25,050.00 | 24,810.29 | 85,889 |
| Sep 24, 2024 | 26,200.00 | 26,300.00 | 25,350.00 | 26,100.00 | 25,850.24 | 82,254 |
| Sep 23, 2024 | 26,400.00 | 26,450.00 | 25,200.00 | 26,000.00 | 25,751.20 | 120,146 |
| Sep 20, 2024 | 25,750.00 | 26,350.00 | 25,400.00 | 26,150.00 | 25,899.76 | 97,518 |
| Sep 19, 2024 | 25,800.00 | 26,050.00 | 25,300.00 | 25,550.00 | 25,305.50 | 72,996 |
| Sep 13, 2024 | 24,400.00 | 25,700.00 | 24,250.00 | 25,500.00 | 25,255.98 | 120,488 |
| Sep 12, 2024 | 24,150.00 | 24,200.00 | 23,800.00 | 24,200.00 | 23,968.42 | 60,985 |
| Sep 11, 2024 | 24,600.00 | 25,000.00 | 23,750.00 | 23,950.00 | 23,720.81 | 62,227 |
| Sep 10, 2024 | 24,600.00 | 25,200.00 | 24,400.00 | 24,600.00 | 24,364.59 | 50,530 |
| Sep 9, 2024 | 23,300.00 | 25,150.00 | 23,100.00 | 24,750.00 | 24,513.16 | 111,586 |
| Sep 6, 2024 | 24,050.00 | 24,100.00 | 23,300.00 | 23,550.00 | 23,324.64 | 54,475 |
| Sep 5, 2024 | 24,650.00 | 24,950.00 | 23,600.00 | 23,850.00 | 23,621.77 | 75,281 |
| Sep 4, 2024 | 24,900.00 | 25,100.00 | 24,150.00 | 24,550.00 | 24,315.07 | 95,289 |
| Sep 3, 2024 | 25,800.00 | 26,100.00 | 25,250.00 | 25,450.00 | 25,206.46 | 70,087 |
| Sep 2, 2024 | 25,750.00 | 26,000.00 | 25,000.00 | 25,500.00 | 25,255.98 | 118,880 |
| Aug 30, 2024 | 25,200.00 | 26,500.00 | 24,900.00 | 25,650.00 | 25,404.54 | 235,205 |
| Aug 29, 2024 | 24,950.00 | 26,000.00 | 24,700.00 | 25,000.00 | 24,760.77 | 165,428 |
| Aug 28, 2024 | 24,300.00 | 25,200.00 | 23,750.00 | 24,950.00 | 24,711.24 | 114,390 |
| Aug 27, 2024 | 24,800.00 | 24,850.00 | 23,850.00 | 24,200.00 | 23,968.42 | 64,207 |
| Aug 26, 2024 | 24,500.00 | 24,750.00 | 24,200.00 | 24,600.00 | 24,364.59 | 79,535 |
| Aug 23, 2024 | 23,600.00 | 24,350.00 | 23,300.00 | 24,250.00 | 24,017.94 | 93,147 |
| Aug 22, 2024 | 24,350.00 | 24,350.00 | 23,700.00 | 23,850.00 | 23,621.77 | 96,756 |
| Aug 21, 2024 | 23,950.00 | 24,800.00 | 23,650.00 | 24,200.00 | 23,968.42 | 139,274 |
| Aug 20, 2024 | 24,650.00 | 24,800.00 | 23,850.00 | 24,200.00 | 23,968.42 | 112,332 |
| Aug 19, 2024 | 24,100.00 | 25,000.00 | 23,950.00 | 24,650.00 | 24,414.11 | 176,486 |
| Aug 16, 2024 | 23,250.00 | 24,500.00 | 22,950.00 | 24,100.00 | 23,869.38 | 213,108 |
| Aug 14, 2024 | 23,100.00 | 23,150.00 | 22,550.00 | 23,000.00 | 22,779.90 | 147,525 |
| Aug 13, 2024 | 22,500.00 | 22,950.00 | 21,900.00 | 22,900.00 | 22,680.86 | 164,406 |
| Aug 12, 2024 | 22,250.00 | 22,850.00 | 22,250.00 | 22,500.00 | 22,284.69 | 125,627 |
| Aug 9, 2024 | 22,250.00 | 22,550.00 | 21,800.00 | 22,000.00 | 21,789.47 | 116,064 |
| Aug 8, 2024 | 20,800.00 | 22,100.00 | 20,700.00 | 22,000.00 | 21,789.47 | 149,907 |
| Aug 7, 2024 | 19,060.00 | 21,500.00 | 19,060.00 | 21,200.00 | 20,997.13 | 174,183 |
| Aug 6, 2024 | 19,130.00 | 20,500.00 | 19,050.00 | 19,440.00 | 19,253.97 | 120,211 |
| Aug 5, 2024 | 19,760.00 | 20,050.00 | 18,480.00 | 18,940.00 | 18,758.76 | 156,776 |
| Aug 2, 2024 | 21,600.00 | 21,600.00 | 20,150.00 | 20,300.00 | 20,105.74 | 170,416 |
| Aug 1, 2024 | 21,400.00 | 22,400.00 | 21,250.00 | 21,800.00 | 21,591.39 | 111,914 |
| Jul 31, 2024 | 21,850.00 | 21,900.00 | 21,200.00 | 21,500.00 | 21,294.26 | 98,102 |
| Jul 30, 2024 | 22,400.00 | 22,700.00 | 21,500.00 | 21,850.00 | 21,640.91 | 128,499 |
| Jul 29, 2024 | 22,450.00 | 23,900.00 | 22,400.00 | 22,550.00 | 22,334.21 | 339,455 |
| Jul 26, 2024 | 21,950.00 | 22,750.00 | 21,800.00 | 22,100.00 | 21,888.52 | 283,758 |
| Jul 25, 2024 | 21,550.00 | 22,200.00 | 21,400.00 | 21,550.00 | 21,343.78 | 207,679 |
| Jul 24, 2024 | 20,700.00 | 22,450.00 | 20,700.00 | 22,000.00 | 21,789.47 | 414,904 |
| Jul 23, 2024 | 21,050.00 | 21,600.00 | 20,500.00 | 20,650.00 | 20,452.39 | 137,233 |
| Jul 22, 2024 | 21,350.00 | 21,800.00 | 21,000.00 | 21,200.00 | 20,997.13 | 132,133 |
| Jul 19, 2024 | 20,500.00 | 21,400.00 | 20,500.00 | 21,200.00 | 20,997.13 | 111,477 |
| Jul 18, 2024 | 21,300.00 | 22,500.00 | 20,650.00 | 20,950.00 | 20,749.52 | 594,684 |
| Jul 17, 2024 | 20,500.00 | 21,400.00 | 20,450.00 | 21,100.00 | 20,898.09 | 195,694 |
| Jul 16, 2024 | 20,650.00 | 21,300.00 | 20,450.00 | 20,500.00 | 20,303.83 | 131,425 |
| Jul 15, 2024 | 20,850.00 | 21,100.00 | 20,600.00 | 20,900.00 | 20,700.00 | 103,565 |
| Jul 12, 2024 | 20,450.00 | 21,550.00 | 20,450.00 | 20,850.00 | 20,650.48 | 204,372 |
| Jul 11, 2024 | 21,250.00 | 21,300.00 | 20,350.00 | 20,600.00 | 20,402.87 | 185,497 |
| Jul 10, 2024 | 21,300.00 | 22,650.00 | 20,700.00 | 21,050.00 | 20,848.56 | 628,668 |
| Jul 9, 2024 | 20,250.00 | 23,100.00 | 20,200.00 | 21,450.00 | 21,244.74 | 1,909,153 |
| Jul 8, 2024 | 19,130.00 | 22,000.00 | 19,110.00 | 20,250.00 | 20,056.22 | 2,309,700 |
| Jul 5, 2024 | 20,650.00 | 20,900.00 | 19,300.00 | 19,300.00 | 19,115.31 | 1,076,608 |
| Jul 4, 2024 | 15,750.00 | 20,050.00 | 15,450.00 | 20,050.00 | 19,858.13 | 2,768,591 |
| Jul 3, 2024 | 15,750.00 | 15,990.00 | 15,120.00 | 15,460.00 | 15,312.06 | 143,425 |
| Jul 2, 2024 | 15,510.00 | 15,840.00 | 15,200.00 | 15,650.00 | 15,500.24 | 32,314 |
| Jul 1, 2024 | 15,390.00 | 15,690.00 | 15,230.00 | 15,670.00 | 15,520.05 | 32,601 |
| Jun 28, 2024 | 15,290.00 | 15,440.00 | 15,120.00 | 15,400.00 | 15,252.63 | 43,514 |
| Jun 27, 2024 | 15,580.00 | 15,740.00 | 15,050.00 | 15,050.00 | 14,905.98 | 82,891 |
| Jun 26, 2024 | 15,680.00 | 15,730.00 | 15,500.00 | 15,730.00 | 15,579.47 | 38,359 |
| Jun 25, 2024 | 16,110.00 | 16,140.00 | 15,800.00 | 15,800.00 | 15,648.80 | 30,684 |
| Jun 24, 2024 | 15,740.00 | 16,070.00 | 15,550.00 | 15,960.00 | 15,807.27 | 78,243 |
| Jun 21, 2024 | 16,140.00 | 16,140.00 | 15,730.00 | 15,740.00 | 15,589.38 | 62,165 |
| Jun 20, 2024 | 16,190.00 | 16,380.00 | 15,990.00 | 16,140.00 | 15,985.55 | 70,022 |
| Jun 19, 2024 | 16,670.00 | 16,670.00 | 16,220.00 | 16,250.00 | 16,094.50 | 36,781 |
| Jun 18, 2024 | 16,710.00 | 16,790.00 | 16,300.00 | 16,530.00 | 16,371.82 | 30,823 |
| Jun 17, 2024 | 16,500.00 | 16,850.00 | 16,400.00 | 16,700.00 | 16,540.19 | 43,222 |
| Jun 14, 2024 | 17,470.00 | 17,470.00 | 16,590.00 | 16,590.00 | 16,431.24 | 86,654 |
| Jun 13, 2024 | 16,410.00 | 17,640.00 | 16,370.00 | 17,640.00 | 17,471.20 | 196,956 |
| Jun 12, 2024 | 16,610.00 | 16,670.00 | 16,260.00 | 16,410.00 | 16,252.97 | 28,472 |
| Jun 11, 2024 | 16,340.00 | 16,930.00 | 16,270.00 | 16,500.00 | 16,342.10 | 65,929 |
| Jun 10, 2024 | 16,480.00 | 16,630.00 | 16,220.00 | 16,220.00 | 16,064.78 | 67,206 |
| Jun 7, 2024 | 16,490.00 | 16,870.00 | 16,490.00 | 16,690.00 | 16,530.29 | 40,393 |
| Jun 5, 2024 | 16,550.00 | 16,810.00 | 16,300.00 | 16,500.00 | 16,342.10 | 45,492 |
| Jun 4, 2024 | 16,200.00 | 16,570.00 | 16,150.00 | 16,480.00 | 16,322.30 | 35,283 |
| Jun 3, 2024 | 16,440.00 | 16,940.00 | 16,260.00 | 16,330.00 | 16,173.73 | 59,653 |
| May 31, 2024 | 16,060.00 | 16,420.00 | 15,860.00 | 16,420.00 | 16,262.87 | 89,278 |
| May 30, 2024 | 16,850.00 | 16,850.00 | 15,800.00 | 15,900.00 | 15,747.85 | 113,434 |
| May 29, 2024 | 17,380.00 | 17,390.00 | 16,800.00 | 17,010.00 | 16,847.22 | 69,261 |
| May 28, 2024 | 17,490.00 | 17,640.00 | 17,400.00 | 17,550.00 | 17,382.06 | 33,581 |
| May 27, 2024 | 17,810.00 | 17,990.00 | 17,520.00 | 17,540.00 | 17,372.15 | 47,029 |
| May 24, 2024 | 17,770.00 | 18,060.00 | 17,760.00 | 17,950.00 | 17,778.23 | 49,172 |
| May 23, 2024 | 18,040.00 | 18,320.00 | 18,040.00 | 18,080.00 | 17,906.98 | 23,140 |
| May 22, 2024 | 18,150.00 | 18,300.00 | 18,100.00 | 18,160.00 | 17,986.22 | 31,484 |
| May 21, 2024 | 18,460.00 | 18,770.00 | 18,170.00 | 18,300.00 | 18,124.88 | 34,075 |
| May 20, 2024 | 19,330.00 | 19,330.00 | 18,640.00 | 18,640.00 | 18,461.63 | 28,900 |
| May 17, 2024 | 18,720.00 | 19,190.00 | 18,720.00 | 19,050.00 | 18,867.70 | 47,842 |
| May 16, 2024 | 19,690.00 | 19,800.00 | 18,820.00 | 18,820.00 | 18,639.90 | 60,003 |
| May 14, 2024 | 19,270.00 | 19,530.00 | 18,980.00 | 19,200.00 | 19,016.27 | 23,035 |
| May 13, 2024 | 19,800.00 | 19,800.00 | 19,210.00 | 19,270.00 | 19,085.60 | 26,604 |
| May 10, 2024 | 19,930.00 | 19,940.00 | 19,400.00 | 19,580.00 | 19,392.63 | 32,214 |
| May 9, 2024 | 20,050.00 | 20,100.00 | 19,500.00 | 19,500.00 | 19,313.40 | 34,175 |
| May 8, 2024 | 19,940.00 | 20,050.00 | 19,610.00 | 19,900.00 | 19,709.57 | 44,319 |
| May 7, 2024 | 19,060.00 | 19,760.00 | 19,040.00 | 19,680.00 | 19,491.67 | 71,505 |
| May 3, 2024 | 19,030.00 | 19,300.00 | 18,770.00 | 18,770.00 | 18,590.38 | 17,999 |
| May 2, 2024 | 18,810.00 | 19,200.00 | 18,680.00 | 19,030.00 | 18,847.89 | 48,416 |
| Apr 30, 2024 | 18,690.00 | 18,870.00 | 18,520.00 | 18,820.00 | 18,639.90 | 46,543 |
| Apr 29, 2024 | 18,490.00 | 18,700.00 | 18,100.00 | 18,700.00 | 18,521.05 | 40,152 |
| Apr 26, 2024 | 17,900.00 | 18,380.00 | 17,770.00 | 18,180.00 | 18,006.03 | 33,944 |
| Apr 25, 2024 | 17,820.00 | 18,290.00 | 17,810.00 | 17,900.00 | 17,728.71 | 18,395 |
| Apr 24, 2024 | 18,410.00 | 18,450.00 | 17,960.00 | 18,130.00 | 17,956.51 | 23,627 |
| Apr 23, 2024 | 18,150.00 | 18,290.00 | 18,000.00 | 18,150.00 | 17,976.31 | 24,452 |
| Apr 22, 2024 | 17,860.00 | 18,550.00 | 17,620.00 | 18,140.00 | 17,966.41 | 35,966 |
| Apr 19, 2024 | 17,760.00 | 17,980.00 | 17,190.00 | 17,200.00 | 17,035.41 | 50,937 |
| Apr 18, 2024 | 17,570.00 | 17,970.00 | 17,440.00 | 17,760.00 | 17,590.05 | 30,436 |
| Apr 17, 2024 | 17,580.00 | 17,840.00 | 17,400.00 | 17,400.00 | 17,233.49 | 39,840 |
| Apr 16, 2024 | 18,120.00 | 18,170.00 | 17,600.00 | 17,750.00 | 17,580.14 | 59,075 |
| Apr 15, 2024 | 18,390.00 | 18,520.00 | 18,080.00 | 18,300.00 | 18,124.88 | 37,088 |
| Apr 12, 2024 | 18,350.00 | 18,690.00 | 18,340.00 | 18,400.00 | 18,223.92 | 31,319 |
| Apr 11, 2024 | 18,600.00 | 19,000.00 | 18,260.00 | 18,630.00 | 18,451.72 | 75,412 |