Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
66,000.00
-500.00
(-0.75%)
At close: 3:30:28 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 0.00 | 0.00 | 0.00 | 66,000.00 | 66,000.00 | - |
| Feb 28, 2025 | 69,400.00 | 69,600.00 | 66,500.00 | 66,500.00 | 66,500.00 | 1,226,185 |
| Feb 27, 2025 | 70,300.00 | 70,400.00 | 69,500.00 | 70,100.00 | 70,100.00 | 260,310 |
| Feb 26, 2025 | 70,100.00 | 70,200.00 | 69,600.00 | 70,100.00 | 70,100.00 | 217,650 |
| Feb 25, 2025 | 69,600.00 | 70,300.00 | 69,500.00 | 69,900.00 | 69,900.00 | 209,772 |
| Feb 24, 2025 | 69,900.00 | 70,200.00 | 69,600.00 | 70,100.00 | 70,100.00 | 218,753 |
| Feb 21, 2025 | 70,600.00 | 71,100.00 | 70,300.00 | 70,600.00 | 70,600.00 | 191,183 |
| Feb 20, 2025 | 69,800.00 | 70,500.00 | 69,800.00 | 70,400.00 | 70,400.00 | 158,777 |
| Feb 19, 2025 | 69,000.00 | 70,600.00 | 69,000.00 | 70,100.00 | 70,100.00 | 237,700 |
| Feb 18, 2025 | 69,400.00 | 69,600.00 | 68,500.00 | 68,900.00 | 68,900.00 | 241,125 |
| Feb 17, 2025 | 69,900.00 | 70,100.00 | 69,100.00 | 69,700.00 | 69,700.00 | 183,587 |
| Feb 14, 2025 | 70,400.00 | 70,500.00 | 69,600.00 | 69,900.00 | 69,900.00 | 165,471 |
| Feb 13, 2025 | 69,300.00 | 70,800.00 | 68,400.00 | 70,800.00 | 70,800.00 | 232,696 |
| Feb 12, 2025 | 68,900.00 | 69,100.00 | 68,600.00 | 68,900.00 | 68,900.00 | 110,666 |
| Feb 11, 2025 | 70,000.00 | 70,300.00 | 68,000.00 | 68,500.00 | 68,500.00 | 254,153 |
| Feb 10, 2025 | 72,700.00 | 72,700.00 | 69,700.00 | 69,700.00 | 69,700.00 | 339,496 |
| Feb 7, 2025 | 73,100.00 | 73,800.00 | 72,300.00 | 72,800.00 | 72,800.00 | 146,754 |
| Feb 6, 2025 | 72,500.00 | 73,800.00 | 71,900.00 | 73,800.00 | 73,800.00 | 107,968 |
| Feb 5, 2025 | 72,400.00 | 72,600.00 | 71,600.00 | 72,100.00 | 72,100.00 | 170,365 |
| Feb 4, 2025 | 72,300.00 | 73,100.00 | 71,600.00 | 72,000.00 | 72,000.00 | 322,998 |
| Feb 3, 2025 | 73,200.00 | 73,200.00 | 70,700.00 | 71,800.00 | 71,800.00 | 338,798 |
| Jan 31, 2025 | 74,300.00 | 74,900.00 | 73,300.00 | 74,900.00 | 74,900.00 | 344,911 |
| Jan 24, 2025 | 73,700.00 | 73,900.00 | 72,900.00 | 73,600.00 | 73,600.00 | 63,437 |
| Jan 23, 2025 | 74,600.00 | 74,600.00 | 72,900.00 | 73,300.00 | 73,300.00 | 96,305 |
| Jan 22, 2025 | 73,400.00 | 74,200.00 | 72,500.00 | 74,000.00 | 74,000.00 | 116,462 |
| Jan 21, 2025 | 74,500.00 | 74,700.00 | 72,100.00 | 72,800.00 | 72,800.00 | 138,856 |
| Jan 20, 2025 | 73,300.00 | 74,500.00 | 72,900.00 | 74,100.00 | 74,100.00 | 106,697 |
| Jan 17, 2025 | 72,900.00 | 73,900.00 | 72,700.00 | 73,100.00 | 73,100.00 | 149,034 |
| Jan 16, 2025 | 72,700.00 | 73,200.00 | 72,100.00 | 73,000.00 | 73,000.00 | 125,941 |
| Jan 15, 2025 | 73,100.00 | 73,900.00 | 72,000.00 | 72,200.00 | 72,200.00 | 161,810 |
| Jan 14, 2025 | 74,000.00 | 74,000.00 | 72,200.00 | 72,700.00 | 72,700.00 | 143,820 |
| Jan 13, 2025 | 74,100.00 | 74,500.00 | 73,100.00 | 73,900.00 | 73,900.00 | 148,455 |
| Jan 10, 2025 | 73,800.00 | 74,700.00 | 73,700.00 | 73,900.00 | 73,900.00 | 143,916 |
| Jan 9, 2025 | 74,300.00 | 74,800.00 | 73,900.00 | 74,000.00 | 74,000.00 | 145,856 |
| Jan 8, 2025 | 74,000.00 | 75,200.00 | 73,900.00 | 74,900.00 | 74,900.00 | 91,022 |
| Jan 7, 2025 | 74,700.00 | 75,400.00 | 74,100.00 | 74,600.00 | 74,600.00 | 94,648 |
| Jan 6, 2025 | 73,400.00 | 75,000.00 | 73,400.00 | 74,700.00 | 74,700.00 | 89,412 |
| Jan 3, 2025 | 71,900.00 | 74,800.00 | 71,900.00 | 74,100.00 | 74,100.00 | 121,137 |
| Jan 2, 2025 | 72,000.00 | 72,700.00 | 71,600.00 | 72,200.00 | 72,200.00 | 87,178 |
| Dec 30, 2024 | 74,000.00 | 74,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | 179,338 |
| Dec 27, 2024 | 73,200.00 | 74,000.00 | 72,700.00 | 73,400.00 | 73,400.00 | 95,957 |
| Dec 26, 2024 | 75,300.00 | 75,300.00 | 73,800.00 | 74,100.00 | 74,100.00 | 108,640 |
| Dec 24, 2024 | 75,300.00 | 75,700.00 | 74,600.00 | 75,300.00 | 75,300.00 | 58,895 |
| Dec 23, 2024 | 73,800.00 | 75,500.00 | 73,100.00 | 75,500.00 | 75,500.00 | 142,881 |
| Dec 20, 2024 | 74,700.00 | 75,300.00 | 72,700.00 | 73,100.00 | 73,100.00 | 306,747 |
| Dec 19, 2024 | 75,200.00 | 75,700.00 | 74,800.00 | 75,200.00 | 75,200.00 | 212,217 |
| Dec 18, 2024 | 75,600.00 | 76,900.00 | 75,100.00 | 76,600.00 | 76,600.00 | 171,389 |
| Dec 17, 2024 | 76,200.00 | 76,200.00 | 74,500.00 | 75,000.00 | 75,000.00 | 228,538 |
| Dec 16, 2024 | 77,000.00 | 77,900.00 | 76,300.00 | 76,600.00 | 76,600.00 | 144,012 |
| Dec 13, 2024 | 75,800.00 | 77,600.00 | 75,800.00 | 77,600.00 | 77,600.00 | 164,235 |
| Dec 12, 2024 | 76,300.00 | 76,600.00 | 75,500.00 | 76,200.00 | 76,200.00 | 309,993 |
| Dec 11, 2024 | 74,700.00 | 76,200.00 | 74,600.00 | 75,900.00 | 75,900.00 | 127,380 |
| Dec 10, 2024 | 74,500.00 | 75,000.00 | 74,000.00 | 74,600.00 | 74,600.00 | 176,034 |
| Dec 9, 2024 | 75,200.00 | 75,200.00 | 73,700.00 | 73,800.00 | 73,800.00 | 234,635 |
| Dec 6, 2024 | 75,200.00 | 76,000.00 | 74,600.00 | 75,800.00 | 75,800.00 | 184,966 |
| Dec 5, 2024 | 75,300.00 | 75,800.00 | 74,500.00 | 74,600.00 | 74,600.00 | 142,139 |
| Dec 4, 2024 | 76,600.00 | 76,700.00 | 75,000.00 | 76,000.00 | 76,000.00 | 177,142 |
| Dec 3, 2024 | 76,600.00 | 77,400.00 | 75,800.00 | 77,100.00 | 77,100.00 | 170,223 |
| Dec 2, 2024 | 76,300.00 | 76,400.00 | 74,900.00 | 75,300.00 | 75,300.00 | 135,001 |
| Nov 29, 2024 | 78,500.00 | 78,500.00 | 74,800.00 | 74,900.00 | 74,900.00 | 214,650 |
| Nov 28, 2024 | 77,500.00 | 78,500.00 | 76,600.00 | 78,100.00 | 78,100.00 | 152,858 |
| Nov 27, 2024 | 77,600.00 | 78,300.00 | 76,600.00 | 76,900.00 | 76,900.00 | 152,336 |
| Nov 26, 2024 | 75,900.00 | 78,400.00 | 75,800.00 | 77,900.00 | 77,900.00 | 135,767 |
| Nov 25, 2024 | 77,600.00 | 78,000.00 | 76,300.00 | 76,600.00 | 76,600.00 | 328,950 |
| Nov 22, 2024 | 76,500.00 | 78,300.00 | 76,200.00 | 76,800.00 | 76,800.00 | 102,714 |
| Nov 21, 2024 | 76,100.00 | 77,200.00 | 75,700.00 | 76,200.00 | 76,200.00 | 130,841 |
| Nov 20, 2024 | 73,900.00 | 76,700.00 | 73,800.00 | 76,300.00 | 76,300.00 | 137,278 |
| Nov 19, 2024 | 73,100.00 | 75,000.00 | 73,100.00 | 74,300.00 | 74,300.00 | 122,451 |
| Nov 18, 2024 | 71,000.00 | 74,400.00 | 71,000.00 | 73,400.00 | 73,400.00 | 151,178 |
| Nov 15, 2024 | 74,300.00 | 74,300.00 | 71,400.00 | 71,400.00 | 71,400.00 | 219,755 |
| Nov 14, 2024 | 75,000.00 | 75,200.00 | 73,600.00 | 73,900.00 | 73,900.00 | 166,865 |
| Nov 13, 2024 | 74,200.00 | 75,000.00 | 73,500.00 | 74,000.00 | 74,000.00 | 124,448 |
| Nov 12, 2024 | 74,400.00 | 76,000.00 | 74,400.00 | 74,600.00 | 74,600.00 | 140,554 |
| Nov 11, 2024 | 74,600.00 | 75,300.00 | 74,000.00 | 74,900.00 | 74,900.00 | 157,749 |
| Nov 8, 2024 | 76,600.00 | 76,800.00 | 75,000.00 | 75,200.00 | 75,200.00 | 148,170 |
| Nov 7, 2024 | 75,300.00 | 76,800.00 | 75,300.00 | 76,000.00 | 76,000.00 | 103,910 |
| Nov 6, 2024 | 76,400.00 | 76,900.00 | 75,600.00 | 76,000.00 | 76,000.00 | 104,281 |
| Nov 5, 2024 | 76,100.00 | 76,800.00 | 75,900.00 | 76,700.00 | 76,700.00 | 74,338 |
| Nov 4, 2024 | 76,200.00 | 76,800.00 | 75,500.00 | 76,800.00 | 76,800.00 | 71,599 |
| Nov 1, 2024 | 74,900.00 | 76,700.00 | 73,600.00 | 76,700.00 | 76,700.00 | 115,894 |
| Oct 31, 2024 | 77,800.00 | 77,800.00 | 75,500.00 | 75,700.00 | 75,700.00 | 253,110 |
| Oct 30, 2024 | 78,300.00 | 78,300.00 | 76,600.00 | 78,000.00 | 78,000.00 | 141,617 |
| Oct 29, 2024 | 77,300.00 | 78,400.00 | 77,300.00 | 77,800.00 | 77,800.00 | 127,017 |
| Oct 28, 2024 | 75,600.00 | 77,800.00 | 74,900.00 | 77,800.00 | 77,800.00 | 144,732 |
| Oct 25, 2024 | 76,000.00 | 76,100.00 | 74,900.00 | 75,400.00 | 75,400.00 | 112,880 |
| Oct 24, 2024 | 77,700.00 | 77,800.00 | 75,600.00 | 76,000.00 | 76,000.00 | 123,801 |
| Oct 23, 2024 | 77,700.00 | 78,000.00 | 76,800.00 | 77,500.00 | 77,500.00 | 99,034 |
| Oct 22, 2024 | 77,600.00 | 78,200.00 | 76,700.00 | 77,400.00 | 77,400.00 | 81,509 |
| Oct 21, 2024 | 77,900.00 | 78,200.00 | 77,600.00 | 77,800.00 | 77,800.00 | 52,675 |
| Oct 18, 2024 | 78,200.00 | 78,300.00 | 77,400.00 | 77,400.00 | 77,400.00 | 97,034 |
| Oct 17, 2024 | 78,300.00 | 78,500.00 | 77,800.00 | 77,800.00 | 77,800.00 | 92,839 |
| Oct 16, 2024 | 78,100.00 | 78,600.00 | 77,400.00 | 78,300.00 | 78,300.00 | 117,956 |
| Oct 15, 2024 | 79,400.00 | 79,400.00 | 78,600.00 | 79,100.00 | 79,100.00 | 88,063 |
| Oct 14, 2024 | 78,100.00 | 79,100.00 | 78,000.00 | 79,000.00 | 79,000.00 | 72,412 |
| Oct 11, 2024 | 78,100.00 | 79,000.00 | 77,600.00 | 78,200.00 | 78,200.00 | 105,069 |
| Oct 10, 2024 | 79,200.00 | 79,400.00 | 77,300.00 | 77,300.00 | 77,300.00 | 247,902 |
| Oct 8, 2024 | 78,800.00 | 79,000.00 | 77,600.00 | 78,500.00 | 78,500.00 | 198,223 |
| Oct 7, 2024 | 79,400.00 | 79,400.00 | 78,300.00 | 79,300.00 | 79,300.00 | 86,433 |
| Oct 4, 2024 | 78,600.00 | 79,200.00 | 78,000.00 | 79,200.00 | 79,200.00 | 142,056 |
| Oct 2, 2024 | 78,400.00 | 79,100.00 | 77,900.00 | 78,700.00 | 78,700.00 | 168,966 |
| Sep 30, 2024 | 81,100.00 | 81,300.00 | 79,100.00 | 79,100.00 | 79,100.00 | 262,901 |
| Sep 27, 2024 | 80,800.00 | 81,200.00 | 80,200.00 | 80,300.00 | 80,300.00 | 138,402 |
| Sep 26, 2024 | 80,000.00 | 80,900.00 | 79,600.00 | 80,800.00 | 80,800.00 | 333,976 |
| Sep 25, 2024 | 86,000.00 | 86,000.00 | 78,700.00 | 79,100.00 | 79,100.00 | 488,451 |
| Sep 24, 2024 | 85,200.00 | 85,400.00 | 83,800.00 | 85,400.00 | 85,400.00 | 136,187 |
| Sep 23, 2024 | 85,500.00 | 85,500.00 | 83,800.00 | 84,500.00 | 84,500.00 | 87,750 |
| Sep 20, 2024 | 85,400.00 | 85,900.00 | 84,600.00 | 84,700.00 | 84,700.00 | 227,911 |
| Sep 19, 2024 | 85,700.00 | 86,100.00 | 83,500.00 | 84,600.00 | 84,600.00 | 250,827 |
| Sep 13, 2024 | 83,100.00 | 85,200.00 | 83,100.00 | 84,000.00 | 84,000.00 | 90,303 |
| Sep 12, 2024 | 82,700.00 | 83,500.00 | 81,700.00 | 82,200.00 | 82,200.00 | 246,878 |
| Sep 11, 2024 | 84,000.00 | 84,000.00 | 82,400.00 | 82,500.00 | 82,500.00 | 58,856 |
| Sep 10, 2024 | 83,300.00 | 84,500.00 | 82,700.00 | 83,200.00 | 83,200.00 | 87,528 |
| Sep 9, 2024 | 82,700.00 | 84,000.00 | 82,300.00 | 83,900.00 | 83,900.00 | 98,454 |
| Sep 6, 2024 | 86,000.00 | 86,300.00 | 84,600.00 | 84,600.00 | 84,600.00 | 130,210 |
| Sep 5, 2024 | 84,800.00 | 86,200.00 | 84,000.00 | 85,800.00 | 85,800.00 | 204,286 |
| Sep 4, 2024 | 83,500.00 | 86,300.00 | 82,300.00 | 84,300.00 | 84,300.00 | 328,153 |
| Sep 3, 2024 | 79,700.00 | 85,900.00 | 79,500.00 | 85,400.00 | 85,400.00 | 563,126 |
| Sep 2, 2024 | 79,300.00 | 80,200.00 | 78,600.00 | 79,100.00 | 79,100.00 | 136,365 |
| Aug 30, 2024 | 81,100.00 | 81,200.00 | 78,800.00 | 79,200.00 | 79,200.00 | 282,873 |
| Aug 29, 2024 | 80,800.00 | 81,200.00 | 79,800.00 | 80,300.00 | 80,300.00 | 93,898 |
| Aug 28, 2024 | 80,600.00 | 81,400.00 | 80,300.00 | 80,800.00 | 80,800.00 | 86,379 |
| Aug 27, 2024 | 81,300.00 | 81,600.00 | 80,600.00 | 80,900.00 | 80,900.00 | 89,457 |
| Aug 26, 2024 | 80,100.00 | 81,000.00 | 80,100.00 | 81,000.00 | 81,000.00 | 86,769 |
| Aug 23, 2024 | 80,500.00 | 80,800.00 | 79,800.00 | 80,100.00 | 80,100.00 | 67,865 |
| Aug 22, 2024 | 80,100.00 | 80,500.00 | 79,700.00 | 80,500.00 | 80,500.00 | 77,464 |
| Aug 21, 2024 | 79,900.00 | 80,300.00 | 79,100.00 | 79,700.00 | 79,700.00 | 70,110 |
| Aug 20, 2024 | 80,500.00 | 80,600.00 | 79,400.00 | 79,900.00 | 79,900.00 | 91,488 |
| Aug 19, 2024 | 80,600.00 | 81,200.00 | 79,600.00 | 80,000.00 | 80,000.00 | 85,634 |
| Aug 16, 2024 | 79,500.00 | 81,100.00 | 79,400.00 | 80,500.00 | 80,500.00 | 136,995 |
| Aug 14, 2024 | 79,400.00 | 79,400.00 | 78,200.00 | 78,700.00 | 78,700.00 | 103,562 |
| Aug 13, 2024 | 78,300.00 | 79,300.00 | 78,200.00 | 79,200.00 | 79,200.00 | 76,624 |
| Aug 12, 2024 | 78,600.00 | 79,400.00 | 78,000.00 | 78,800.00 | 78,800.00 | 93,421 |
| Aug 9, 2024 | 80,300.00 | 80,400.00 | 77,400.00 | 78,000.00 | 78,000.00 | 246,295 |
| Aug 8, 2024 | 78,500.00 | 80,900.00 | 77,800.00 | 80,300.00 | 80,300.00 | 188,953 |
| Aug 7, 2024 | 77,100.00 | 80,300.00 | 76,600.00 | 79,300.00 | 79,300.00 | 171,744 |
| Aug 6, 2024 | 83,200.00 | 83,500.00 | 77,200.00 | 77,600.00 | 77,600.00 | 253,466 |
| Aug 5, 2024 | 83,800.00 | 83,800.00 | 77,400.00 | 78,100.00 | 78,100.00 | 242,747 |
| Aug 2, 2024 | 86,000.00 | 86,700.00 | 84,300.00 | 85,000.00 | 85,000.00 | 107,636 |
| Aug 1, 2024 | 85,900.00 | 86,900.00 | 85,400.00 | 86,100.00 | 86,100.00 | 89,466 |
| Jul 31, 2024 | 84,800.00 | 87,300.00 | 83,900.00 | 86,700.00 | 86,700.00 | 464,155 |
| Jul 30, 2024 | 83,200.00 | 85,800.00 | 82,200.00 | 84,800.00 | 84,800.00 | 188,472 |
| Jul 29, 2024 | 83,100.00 | 87,000.00 | 82,200.00 | 84,300.00 | 84,300.00 | 262,585 |
| Jul 26, 2024 | 81,200.00 | 83,400.00 | 80,800.00 | 82,900.00 | 82,900.00 | 256,203 |
| Jul 25, 2024 | 81,300.00 | 81,300.00 | 79,900.00 | 80,500.00 | 80,500.00 | 120,603 |
| Jul 24, 2024 | 80,300.00 | 81,300.00 | 80,300.00 | 81,100.00 | 81,100.00 | 61,335 |
| Jul 23, 2024 | 81,100.00 | 81,500.00 | 80,500.00 | 80,900.00 | 80,900.00 | 70,500 |
| Jul 22, 2024 | 81,900.00 | 81,900.00 | 80,700.00 | 81,100.00 | 81,100.00 | 109,113 |
| Jul 19, 2024 | 80,500.00 | 81,800.00 | 80,200.00 | 81,800.00 | 81,800.00 | 115,197 |
| Jul 18, 2024 | 81,500.00 | 81,600.00 | 80,500.00 | 81,000.00 | 81,000.00 | 105,837 |
| Jul 17, 2024 | 81,400.00 | 81,600.00 | 80,500.00 | 81,400.00 | 81,400.00 | 118,568 |
| Jul 16, 2024 | 81,200.00 | 81,500.00 | 80,800.00 | 80,900.00 | 80,900.00 | 80,463 |
| Jul 15, 2024 | 82,000.00 | 82,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 80,233 |
| Jul 12, 2024 | 81,700.00 | 82,500.00 | 80,500.00 | 81,600.00 | 81,600.00 | 119,832 |
| Jul 11, 2024 | 81,300.00 | 81,700.00 | 80,500.00 | 81,700.00 | 81,700.00 | 165,226 |
| Jul 10, 2024 | 81,500.00 | 81,800.00 | 80,500.00 | 80,600.00 | 80,600.00 | 102,549 |
| Jul 9, 2024 | 81,800.00 | 82,600.00 | 81,300.00 | 82,100.00 | 82,100.00 | 101,235 |
| Jul 8, 2024 | 82,100.00 | 82,700.00 | 81,200.00 | 81,200.00 | 81,200.00 | 81,863 |
| Jul 5, 2024 | 83,100.00 | 84,000.00 | 82,500.00 | 83,100.00 | 83,100.00 | 233,020 |
| Jul 4, 2024 | 80,100.00 | 82,800.00 | 79,900.00 | 82,700.00 | 82,700.00 | 261,122 |
| Jul 3, 2024 | 80,100.00 | 80,700.00 | 79,700.00 | 79,700.00 | 79,700.00 | 136,663 |
| Jul 2, 2024 | 79,700.00 | 80,200.00 | 79,200.00 | 79,400.00 | 79,400.00 | 155,817 |
| Jul 1, 2024 | 80,300.00 | 80,700.00 | 79,900.00 | 80,500.00 | 80,500.00 | 91,239 |
| Jun 28, 2024 | 79,900.00 | 80,600.00 | 79,600.00 | 80,600.00 | 80,600.00 | 134,773 |
| Jun 27, 2024 | 80,600.00 | 80,900.00 | 78,600.00 | 79,400.00 | 79,400.00 | 254,395 |
| Jun 26, 2024 | 81,100.00 | 81,800.00 | 80,900.00 | 81,600.00 | 81,600.00 | 123,853 |
| Jun 25, 2024 | 81,500.00 | 81,900.00 | 80,700.00 | 81,800.00 | 81,800.00 | 118,366 |
| Jun 24, 2024 | 82,500.00 | 82,900.00 | 80,600.00 | 80,600.00 | 80,600.00 | 133,587 |
| Jun 21, 2024 | 81,600.00 | 82,500.00 | 81,200.00 | 82,500.00 | 82,500.00 | 324,453 |
| Jun 20, 2024 | 81,700.00 | 81,800.00 | 80,400.00 | 81,800.00 | 81,800.00 | 184,675 |
| Jun 19, 2024 | 80,400.00 | 82,400.00 | 80,100.00 | 81,700.00 | 81,700.00 | 233,076 |
| Jun 18, 2024 | 80,600.00 | 80,700.00 | 79,500.00 | 79,500.00 | 79,500.00 | 123,816 |
| Jun 17, 2024 | 79,900.00 | 80,400.00 | 79,500.00 | 80,400.00 | 80,400.00 | 114,414 |
| Jun 14, 2024 | 80,900.00 | 81,600.00 | 79,700.00 | 80,000.00 | 80,000.00 | 311,687 |
| Jun 13, 2024 | 83,200.00 | 85,300.00 | 81,400.00 | 81,400.00 | 81,400.00 | 351,352 |
| Jun 12, 2024 | 80,300.00 | 83,100.00 | 80,300.00 | 83,000.00 | 83,000.00 | 270,712 |
| Jun 11, 2024 | 80,700.00 | 81,000.00 | 79,500.00 | 79,800.00 | 79,800.00 | 135,828 |
| Jun 10, 2024 | 80,500.00 | 81,400.00 | 79,800.00 | 80,500.00 | 80,500.00 | 130,925 |
| Jun 7, 2024 | 80,400.00 | 81,500.00 | 79,800.00 | 81,300.00 | 81,300.00 | 206,024 |
| Jun 5, 2024 | 80,000.00 | 80,400.00 | 79,100.00 | 79,600.00 | 79,600.00 | 154,024 |
| Jun 4, 2024 | 81,800.00 | 82,400.00 | 78,900.00 | 79,000.00 | 79,000.00 | 216,503 |
| Jun 3, 2024 | 81,300.00 | 82,200.00 | 81,200.00 | 81,700.00 | 81,700.00 | 154,536 |
| May 31, 2024 | 81,900.00 | 82,500.00 | 80,300.00 | 81,300.00 | 81,300.00 | 503,669 |
| May 30, 2024 | 81,000.00 | 82,100.00 | 80,600.00 | 81,100.00 | 81,100.00 | 141,487 |
| May 29, 2024 | 80,600.00 | 82,600.00 | 80,500.00 | 81,500.00 | 81,500.00 | 238,111 |
| May 28, 2024 | 79,200.00 | 82,000.00 | 79,200.00 | 81,400.00 | 81,400.00 | 229,888 |
| May 27, 2024 | 78,700.00 | 80,500.00 | 78,700.00 | 79,900.00 | 79,900.00 | 129,686 |
| May 24, 2024 | 79,700.00 | 80,600.00 | 78,400.00 | 78,400.00 | 78,400.00 | 210,423 |
| May 23, 2024 | 80,400.00 | 81,200.00 | 80,200.00 | 80,600.00 | 80,600.00 | 133,393 |
| May 22, 2024 | 79,800.00 | 81,700.00 | 79,700.00 | 81,000.00 | 81,000.00 | 247,895 |
| May 21, 2024 | 80,300.00 | 81,400.00 | 79,500.00 | 80,500.00 | 80,500.00 | 284,239 |
| May 20, 2024 | 82,000.00 | 82,100.00 | 80,800.00 | 81,100.00 | 81,100.00 | 181,396 |
| May 17, 2024 | 81,000.00 | 81,500.00 | 80,700.00 | 81,000.00 | 81,000.00 | 239,817 |
| May 16, 2024 | 82,400.00 | 82,800.00 | 80,700.00 | 81,000.00 | 81,000.00 | 263,759 |
| May 14, 2024 | 81,000.00 | 81,200.00 | 80,100.00 | 80,500.00 | 80,500.00 | 218,244 |
| May 13, 2024 | 80,500.00 | 81,200.00 | 79,900.00 | 81,000.00 | 81,000.00 | 184,044 |
| May 10, 2024 | 80,200.00 | 80,900.00 | 79,700.00 | 79,800.00 | 79,800.00 | 378,174 |
| May 9, 2024 | 80,300.00 | 80,300.00 | 78,900.00 | 79,100.00 | 79,100.00 | 182,517 |
| May 8, 2024 | 80,200.00 | 80,300.00 | 79,400.00 | 79,900.00 | 79,900.00 | 142,167 |
| May 7, 2024 | 78,100.00 | 79,700.00 | 78,000.00 | 79,500.00 | 79,500.00 | 255,616 |
| May 3, 2024 | 78,700.00 | 78,800.00 | 77,000.00 | 77,100.00 | 77,100.00 | 207,760 |
| May 2, 2024 | 78,800.00 | 79,100.00 | 77,700.00 | 77,800.00 | 77,800.00 | 170,539 |
| Apr 30, 2024 | 80,000.00 | 80,600.00 | 79,200.00 | 79,400.00 | 79,400.00 | 259,196 |
| Apr 29, 2024 | 80,300.00 | 81,000.00 | 79,600.00 | 80,200.00 | 80,200.00 | 152,404 |
| Apr 26, 2024 | 78,200.00 | 79,600.00 | 77,800.00 | 78,900.00 | 78,900.00 | 111,546 |
| Apr 25, 2024 | 78,100.00 | 79,000.00 | 77,900.00 | 77,900.00 | 77,900.00 | 135,072 |
| Apr 24, 2024 | 80,700.00 | 81,300.00 | 79,000.00 | 79,100.00 | 79,100.00 | 127,404 |
| Apr 23, 2024 | 79,100.00 | 80,500.00 | 78,500.00 | 79,200.00 | 79,200.00 | 156,862 |
| Apr 22, 2024 | 77,000.00 | 79,900.00 | 76,600.00 | 79,000.00 | 79,000.00 | 272,294 |
| Apr 19, 2024 | 75,100.00 | 76,000.00 | 74,800.00 | 75,500.00 | 75,500.00 | 245,639 |
| Apr 18, 2024 | 76,100.00 | 76,800.00 | 73,900.00 | 76,200.00 | 76,200.00 | 457,818 |
| Apr 17, 2024 | 77,500.00 | 78,300.00 | 75,800.00 | 76,100.00 | 76,100.00 | 355,634 |
| Apr 16, 2024 | 76,400.00 | 77,700.00 | 75,500.00 | 77,000.00 | 77,000.00 | 266,193 |
| Apr 15, 2024 | 76,900.00 | 78,100.00 | 76,000.00 | 77,100.00 | 77,100.00 | 274,880 |
| Apr 12, 2024 | 78,900.00 | 80,100.00 | 77,400.00 | 77,600.00 | 77,600.00 | 421,932 |
| Apr 11, 2024 | 78,600.00 | 80,600.00 | 77,500.00 | 79,600.00 | 79,600.00 | 359,357 |
| Apr 9, 2024 | 81,600.00 | 82,000.00 | 80,700.00 | 80,800.00 | 80,800.00 | 378,747 |
| Apr 8, 2024 | 80,700.00 | 81,000.00 | 79,600.00 | 80,600.00 | 80,600.00 | 221,875 |
| Apr 5, 2024 | 80,500.00 | 81,500.00 | 78,700.00 | 80,100.00 | 80,100.00 | 463,078 |
| Apr 4, 2024 | 83,200.00 | 83,600.00 | 81,600.00 | 82,300.00 | 82,300.00 | 305,063 |
| Apr 3, 2024 | 84,500.00 | 84,500.00 | 81,300.00 | 82,200.00 | 82,200.00 | 373,280 |
| Apr 2, 2024 | 85,200.00 | 86,300.00 | 84,800.00 | 85,500.00 | 85,500.00 | 212,341 |
| Apr 1, 2024 | 88,400.00 | 88,600.00 | 86,200.00 | 86,600.00 | 86,600.00 | 175,392 |
| Mar 29, 2024 | 87,900.00 | 89,100.00 | 86,600.00 | 87,500.00 | 87,500.00 | 233,338 |
| Mar 28, 2024 | 88,700.00 | 88,700.00 | 87,600.00 | 87,600.00 | 87,600.00 | 244,326 |
| Mar 27, 2024 | 88,000.00 | 90,000.00 | 87,800.00 | 89,200.00 | 89,200.00 | 207,116 |
| Mar 26, 2024 | 90,200.00 | 91,400.00 | 89,600.00 | 89,900.00 | 89,900.00 | 198,728 |
| Mar 25, 2024 | 90,900.00 | 90,900.00 | 89,500.00 | 89,800.00 | 89,800.00 | 164,908 |
| Mar 22, 2024 | 90,300.00 | 92,500.00 | 90,300.00 | 90,400.00 | 90,400.00 | 188,487 |
| Mar 21, 2024 | 89,900.00 | 92,100.00 | 89,200.00 | 91,300.00 | 91,300.00 | 260,531 |
| Mar 20, 2024 | 89,800.00 | 90,500.00 | 89,000.00 | 89,100.00 | 89,100.00 | 175,463 |
| Mar 19, 2024 | 89,000.00 | 89,700.00 | 87,800.00 | 89,100.00 | 89,100.00 | 307,990 |
| Mar 18, 2024 | 93,100.00 | 94,700.00 | 88,600.00 | 89,600.00 | 89,600.00 | 652,430 |
| Mar 15, 2024 | 98,400.00 | 99,500.00 | 93,400.00 | 94,900.00 | 94,900.00 | 589,886 |
| Mar 14, 2024 | 100,200.00 | 101,500.00 | 98,200.00 | 101,400.00 | 101,400.00 | 443,284 |
| Mar 13, 2024 | 96,700.00 | 100,400.00 | 96,000.00 | 99,800.00 | 99,800.00 | 270,025 |
| Mar 12, 2024 | 98,600.00 | 99,200.00 | 95,300.00 | 95,300.00 | 95,300.00 | 151,310 |
| Mar 11, 2024 | 94,300.00 | 99,200.00 | 94,300.00 | 97,300.00 | 97,300.00 | 257,359 |
| Mar 8, 2024 | 98,300.00 | 98,300.00 | 94,800.00 | 95,200.00 | 95,200.00 | 294,300 |
| Mar 7, 2024 | 94,300.00 | 97,900.00 | 93,900.00 | 97,300.00 | 97,300.00 | 223,645 |
| Mar 6, 2024 | 93,500.00 | 95,500.00 | 93,100.00 | 94,300.00 | 94,300.00 | 171,931 |
| Mar 5, 2024 | 93,800.00 | 95,600.00 | 93,100.00 | 93,600.00 | 93,600.00 | 205,279 |
| Mar 4, 2024 | 93,500.00 | 96,400.00 | 92,700.00 | 95,000.00 | 95,000.00 | 282,387 |