21,400.00
+600.00
+(2.88%)
At close: 3:30:11 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 22, 2025 | 20,850.00 | 21,550.00 | 20,450.00 | 21,400.00 | 21,400.00 | 90,224 |
Jan 21, 2025 | 20,350.00 | 21,250.00 | 20,350.00 | 20,800.00 | 20,800.00 | 101,258 |
Jan 20, 2025 | 20,050.00 | 20,800.00 | 19,830.00 | 20,350.00 | 20,350.00 | 90,491 |
Jan 17, 2025 | 20,200.00 | 20,200.00 | 19,660.00 | 19,790.00 | 19,790.00 | 77,865 |
Jan 16, 2025 | 20,650.00 | 20,800.00 | 20,100.00 | 20,250.00 | 20,250.00 | 66,114 |
Jan 15, 2025 | 20,700.00 | 21,050.00 | 20,350.00 | 20,500.00 | 20,500.00 | 74,109 |
Jan 14, 2025 | 20,500.00 | 21,100.00 | 20,300.00 | 20,550.00 | 20,550.00 | 65,663 |
Jan 13, 2025 | 19,850.00 | 20,450.00 | 19,760.00 | 20,350.00 | 20,350.00 | 80,739 |
Jan 10, 2025 | 20,000.00 | 20,050.00 | 19,610.00 | 19,850.00 | 19,850.00 | 62,835 |
Jan 9, 2025 | 20,000.00 | 20,200.00 | 19,290.00 | 20,000.00 | 20,000.00 | 68,888 |
Jan 8, 2025 | 20,300.00 | 20,350.00 | 19,810.00 | 20,100.00 | 20,100.00 | 78,266 |
Jan 7, 2025 | 19,300.00 | 21,000.00 | 19,210.00 | 20,300.00 | 20,300.00 | 241,021 |
Jan 6, 2025 | 19,540.00 | 19,700.00 | 18,970.00 | 19,300.00 | 19,300.00 | 102,360 |
Jan 3, 2025 | 20,150.00 | 20,450.00 | 19,330.00 | 19,470.00 | 19,470.00 | 105,107 |
Jan 2, 2025 | 18,630.00 | 20,400.00 | 18,630.00 | 20,150.00 | 20,150.00 | 148,855 |
Dec 30, 2024 | 18,540.00 | 19,180.00 | 18,540.00 | 18,710.00 | 18,710.00 | 41,131 |
Dec 27, 2024 | 18,610.00 | 19,150.00 | 18,300.00 | 18,540.00 | 18,540.00 | 62,862 |
Dec 26, 2024 | 19,600.00 | 19,600.00 | 19,010.00 | 19,030.00 | 19,030.00 | 73,605 |
Dec 24, 2024 | 19,130.00 | 19,640.00 | 18,780.00 | 19,250.00 | 19,250.00 | 63,333 |
Dec 23, 2024 | 18,450.00 | 19,470.00 | 18,250.00 | 19,360.00 | 19,360.00 | 101,424 |
Dec 20, 2024 | 18,450.00 | 18,490.00 | 18,060.00 | 18,090.00 | 18,090.00 | 50,358 |
Dec 19, 2024 | 17,980.00 | 18,490.00 | 17,870.00 | 18,370.00 | 18,370.00 | 55,749 |
Dec 18, 2024 | 18,670.00 | 18,800.00 | 18,270.00 | 18,390.00 | 18,390.00 | 59,161 |
Dec 17, 2024 | 18,880.00 | 18,880.00 | 18,420.00 | 18,630.00 | 18,630.00 | 56,859 |
Dec 16, 2024 | 19,460.00 | 19,650.00 | 18,500.00 | 18,580.00 | 18,580.00 | 98,509 |
Dec 13, 2024 | 18,190.00 | 19,420.00 | 17,500.00 | 19,110.00 | 19,110.00 | 260,131 |
Dec 12, 2024 | 17,680.00 | 18,240.00 | 17,560.00 | 18,160.00 | 18,160.00 | 158,336 |
Dec 11, 2024 | 17,010.00 | 17,890.00 | 16,730.00 | 17,590.00 | 17,590.00 | 142,804 |
Dec 10, 2024 | 16,650.00 | 17,310.00 | 16,650.00 | 16,970.00 | 16,970.00 | 161,789 |
Dec 9, 2024 | 17,580.00 | 17,580.00 | 16,260.00 | 16,370.00 | 16,370.00 | 235,350 |
Dec 6, 2024 | 18,150.00 | 18,460.00 | 17,020.00 | 17,420.00 | 17,420.00 | 275,106 |
Dec 5, 2024 | 19,380.00 | 19,380.00 | 18,220.00 | 18,380.00 | 18,380.00 | 179,931 |
Dec 4, 2024 | 20,200.00 | 20,650.00 | 19,050.00 | 19,200.00 | 19,200.00 | 248,693 |
Dec 3, 2024 | 19,080.00 | 20,900.00 | 19,080.00 | 20,850.00 | 20,850.00 | 169,114 |
Dec 2, 2024 | 19,640.00 | 19,660.00 | 19,010.00 | 19,040.00 | 19,040.00 | 103,589 |
Nov 29, 2024 | 19,850.00 | 20,400.00 | 19,330.00 | 19,640.00 | 19,640.00 | 136,108 |
Nov 28, 2024 | 19,750.00 | 20,300.00 | 19,590.00 | 19,900.00 | 19,900.00 | 94,867 |
Nov 27, 2024 | 20,150.00 | 20,350.00 | 19,760.00 | 19,880.00 | 19,880.00 | 159,186 |
Nov 26, 2024 | 21,700.00 | 21,800.00 | 19,410.00 | 20,050.00 | 20,050.00 | 676,866 |
Nov 25, 2024 | 23,300.00 | 23,300.00 | 21,850.00 | 22,100.00 | 22,100.00 | 219,432 |
Nov 22, 2024 | 23,300.00 | 23,500.00 | 22,800.00 | 23,300.00 | 23,300.00 | 125,111 |
Nov 21, 2024 | 25,100.00 | 25,100.00 | 22,850.00 | 22,900.00 | 22,900.00 | 209,312 |
Nov 20, 2024 | 24,800.00 | 26,150.00 | 24,600.00 | 25,100.00 | 25,100.00 | 120,086 |
Nov 19, 2024 | 23,700.00 | 25,100.00 | 23,450.00 | 24,500.00 | 24,500.00 | 102,666 |
Nov 18, 2024 | 24,700.00 | 24,700.00 | 23,600.00 | 23,650.00 | 23,650.00 | 160,313 |
Nov 15, 2024 | 24,800.00 | 24,900.00 | 23,500.00 | 24,700.00 | 24,700.00 | 128,479 |
Nov 14, 2024 | 24,200.00 | 24,950.00 | 24,050.00 | 24,500.00 | 24,500.00 | 108,404 |
Nov 13, 2024 | 25,500.00 | 25,850.00 | 24,500.00 | 24,500.00 | 24,500.00 | 96,458 |
Nov 12, 2024 | 26,400.00 | 27,150.00 | 25,450.00 | 25,450.00 | 25,450.00 | 163,159 |
Nov 11, 2024 | 26,300.00 | 26,700.00 | 25,800.00 | 26,350.00 | 26,350.00 | 119,346 |
Nov 8, 2024 | 25,050.00 | 26,450.00 | 24,700.00 | 26,150.00 | 26,150.00 | 174,663 |
Nov 7, 2024 | 25,750.00 | 26,200.00 | 25,050.00 | 25,500.00 | 25,500.00 | 138,990 |
Nov 6, 2024 | 24,900.00 | 26,700.00 | 24,500.00 | 25,650.00 | 25,650.00 | 372,134 |
Nov 5, 2024 | 24,300.00 | 24,550.00 | 23,650.00 | 24,300.00 | 24,300.00 | 69,017 |
Nov 4, 2024 | 24,150.00 | 24,800.00 | 23,450.00 | 24,100.00 | 24,100.00 | 195,062 |
Nov 1, 2024 | 24,750.00 | 25,350.00 | 23,950.00 | 24,550.00 | 24,550.00 | 143,507 |
Oct 31, 2024 | 26,250.00 | 27,050.00 | 24,150.00 | 25,100.00 | 25,100.00 | 208,129 |
Oct 30, 2024 | 27,000.00 | 27,850.00 | 25,700.00 | 26,300.00 | 26,300.00 | 255,184 |
Oct 29, 2024 | 27,200.00 | 27,850.00 | 26,150.00 | 26,300.00 | 26,300.00 | 428,576 |
Oct 28, 2024 | 27,050.00 | 27,050.00 | 25,000.00 | 26,000.00 | 26,000.00 | 203,285 |
Oct 25, 2024 | 26,700.00 | 27,350.00 | 26,150.00 | 26,800.00 | 26,800.00 | 81,829 |
Oct 24, 2024 | 26,450.00 | 27,300.00 | 26,050.00 | 26,600.00 | 26,600.00 | 102,105 |
Oct 23, 2024 | 27,750.00 | 28,200.00 | 25,950.00 | 26,700.00 | 26,700.00 | 153,450 |
Oct 22, 2024 | 27,850.00 | 27,900.00 | 27,000.00 | 27,700.00 | 27,700.00 | 124,127 |
Oct 21, 2024 | 26,500.00 | 27,750.00 | 26,500.00 | 26,900.00 | 26,900.00 | 110,914 |
Oct 18, 2024 | 27,850.00 | 27,850.00 | 26,500.00 | 26,500.00 | 26,500.00 | 136,649 |
Oct 17, 2024 | 27,000.00 | 27,850.00 | 26,550.00 | 27,500.00 | 27,500.00 | 195,131 |
Oct 16, 2024 | 25,650.00 | 27,550.00 | 25,450.00 | 26,900.00 | 26,900.00 | 305,612 |
Oct 15, 2024 | 25,500.00 | 25,800.00 | 24,600.00 | 25,650.00 | 25,650.00 | 147,724 |
Oct 14, 2024 | 24,750.00 | 25,750.00 | 24,450.00 | 24,750.00 | 24,750.00 | 186,757 |
Oct 11, 2024 | 24,750.00 | 25,100.00 | 24,150.00 | 24,750.00 | 24,750.00 | 91,815 |
Oct 10, 2024 | 25,450.00 | 25,450.00 | 23,900.00 | 24,500.00 | 24,500.00 | 153,142 |
Oct 8, 2024 | 25,450.00 | 25,800.00 | 25,000.00 | 25,450.00 | 25,450.00 | 161,393 |
Oct 7, 2024 | 24,550.00 | 25,350.00 | 24,300.00 | 25,200.00 | 25,200.00 | 232,738 |
Oct 4, 2024 | 23,150.00 | 24,550.00 | 23,150.00 | 24,250.00 | 24,250.00 | 141,234 |
Oct 2, 2024 | 24,550.00 | 25,150.00 | 23,350.00 | 23,500.00 | 23,500.00 | 197,251 |
Sep 30, 2024 | 24,150.00 | 24,450.00 | 23,600.00 | 24,150.00 | 24,150.00 | 109,257 |
Sep 27, 2024 | 24,100.00 | 24,500.00 | 23,150.00 | 24,100.00 | 24,100.00 | 193,820 |
Sep 26, 2024 | 23,550.00 | 24,350.00 | 22,850.00 | 24,200.00 | 24,200.00 | 201,468 |
Sep 25, 2024 | 23,800.00 | 24,150.00 | 23,350.00 | 23,600.00 | 23,600.00 | 187,681 |
Sep 24, 2024 | 23,900.00 | 24,400.00 | 23,100.00 | 23,900.00 | 23,900.00 | 293,589 |
Sep 23, 2024 | 25,550.00 | 25,700.00 | 23,650.00 | 23,700.00 | 23,700.00 | 429,860 |
Sep 20, 2024 | 22,300.00 | 26,000.00 | 21,800.00 | 25,750.00 | 25,750.00 | 1,527,973 |
Sep 19, 2024 | 21,000.00 | 21,650.00 | 20,750.00 | 21,600.00 | 21,600.00 | 80,457 |
Sep 13, 2024 | 20,450.00 | 21,400.00 | 20,250.00 | 20,900.00 | 20,900.00 | 132,789 |
Sep 12, 2024 | 20,000.00 | 20,450.00 | 19,650.00 | 20,350.00 | 20,350.00 | 35,986 |
Sep 11, 2024 | 20,000.00 | 20,150.00 | 19,350.00 | 19,750.00 | 19,750.00 | 115,120 |
Sep 10, 2024 | 20,300.00 | 20,500.00 | 19,960.00 | 20,000.00 | 20,000.00 | 35,385 |
Sep 9, 2024 | 19,770.00 | 20,300.00 | 19,710.00 | 20,200.00 | 20,200.00 | 38,500 |
Sep 6, 2024 | 20,000.00 | 20,300.00 | 19,290.00 | 19,900.00 | 19,900.00 | 88,052 |
Sep 5, 2024 | 20,350.00 | 20,550.00 | 19,730.00 | 20,150.00 | 20,150.00 | 95,489 |
Sep 4, 2024 | 19,420.00 | 20,300.00 | 19,210.00 | 20,250.00 | 20,250.00 | 196,122 |
Sep 3, 2024 | 20,850.00 | 21,200.00 | 19,990.00 | 20,150.00 | 20,150.00 | 158,219 |
Sep 2, 2024 | 21,050.00 | 21,700.00 | 20,700.00 | 20,750.00 | 20,750.00 | 85,226 |
Aug 30, 2024 | 21,900.00 | 21,900.00 | 20,950.00 | 21,050.00 | 21,050.00 | 81,779 |
Aug 29, 2024 | 20,750.00 | 20,950.00 | 20,050.00 | 20,650.00 | 20,650.00 | 154,550 |
Aug 28, 2024 | 20,850.00 | 21,950.00 | 20,850.00 | 20,950.00 | 20,950.00 | 176,886 |
Aug 27, 2024 | 21,150.00 | 21,150.00 | 20,600.00 | 20,850.00 | 20,850.00 | 76,798 |
Aug 26, 2024 | 21,800.00 | 21,900.00 | 20,650.00 | 21,250.00 | 21,250.00 | 207,751 |
Aug 23, 2024 | 21,550.00 | 22,150.00 | 21,250.00 | 21,500.00 | 21,500.00 | 196,992 |
Aug 22, 2024 | 22,350.00 | 22,400.00 | 21,250.00 | 21,500.00 | 21,500.00 | 199,916 |
Aug 21, 2024 | 22,350.00 | 22,650.00 | 21,600.00 | 22,500.00 | 22,500.00 | 126,992 |
Aug 20, 2024 | 23,200.00 | 23,300.00 | 21,950.00 | 22,500.00 | 22,500.00 | 250,110 |
Aug 19, 2024 | 23,600.00 | 24,600.00 | 23,250.00 | 23,350.00 | 23,350.00 | 122,736 |
Aug 16, 2024 | 23,900.00 | 24,650.00 | 23,100.00 | 23,900.00 | 23,900.00 | 136,044 |
Aug 14, 2024 | 24,350.00 | 24,900.00 | 23,150.00 | 23,700.00 | 23,700.00 | 137,970 |
Aug 13, 2024 | 25,250.00 | 26,200.00 | 23,600.00 | 24,200.00 | 24,200.00 | 223,631 |
Aug 12, 2024 | 25,150.00 | 26,300.00 | 24,650.00 | 25,450.00 | 25,450.00 | 272,224 |
Aug 9, 2024 | 23,950.00 | 25,300.00 | 23,900.00 | 25,100.00 | 25,100.00 | 300,017 |
Aug 8, 2024 | 22,150.00 | 24,550.00 | 22,000.00 | 23,750.00 | 23,750.00 | 602,220 |
Aug 7, 2024 | 20,650.00 | 22,500.00 | 20,500.00 | 22,450.00 | 22,450.00 | 220,589 |
Aug 6, 2024 | 19,880.00 | 21,350.00 | 19,880.00 | 20,550.00 | 20,550.00 | 127,621 |
Aug 5, 2024 | 22,000.00 | 22,500.00 | 18,600.00 | 19,870.00 | 19,870.00 | 309,407 |
Aug 2, 2024 | 21,200.00 | 22,550.00 | 21,100.00 | 22,200.00 | 22,200.00 | 179,075 |
Aug 1, 2024 | 20,750.00 | 22,150.00 | 20,650.00 | 21,800.00 | 21,800.00 | 151,941 |
Jul 31, 2024 | 21,750.00 | 22,750.00 | 20,500.00 | 20,700.00 | 20,700.00 | 262,894 |
Jul 30, 2024 | 22,550.00 | 22,550.00 | 21,500.00 | 21,800.00 | 21,800.00 | 196,979 |
Jul 29, 2024 | 21,100.00 | 22,800.00 | 20,650.00 | 22,150.00 | 22,150.00 | 466,127 |
Jul 26, 2024 | 20,800.00 | 26,750.00 | 20,650.00 | 21,150.00 | 21,150.00 | 1,678,210 |
Jul 25, 2024 | 20,800.00 | 21,100.00 | 20,250.00 | 20,600.00 | 20,600.00 | 63,975 |
Jul 24, 2024 | 21,350.00 | 21,550.00 | 20,800.00 | 20,900.00 | 20,900.00 | 61,508 |
Jul 23, 2024 | 20,800.00 | 21,300.00 | 20,150.00 | 21,150.00 | 21,150.00 | 56,401 |
Jul 22, 2024 | 21,100.00 | 21,400.00 | 20,450.00 | 20,800.00 | 20,800.00 | 30,532 |
Jul 19, 2024 | 21,100.00 | 21,200.00 | 20,550.00 | 21,100.00 | 21,100.00 | 38,982 |
Jul 18, 2024 | 20,800.00 | 21,450.00 | 20,350.00 | 21,100.00 | 21,100.00 | 87,026 |
Jul 17, 2024 | 21,200.00 | 21,350.00 | 20,600.00 | 20,950.00 | 20,950.00 | 51,174 |
Jul 16, 2024 | 20,650.00 | 21,450.00 | 20,500.00 | 21,200.00 | 21,200.00 | 91,313 |
Jul 15, 2024 | 20,200.00 | 21,900.00 | 20,050.00 | 20,650.00 | 20,650.00 | 162,170 |
Jul 12, 2024 | 19,880.00 | 20,000.00 | 19,250.00 | 19,920.00 | 19,920.00 | 49,243 |
Jul 11, 2024 | 20,500.00 | 20,750.00 | 19,770.00 | 19,900.00 | 19,900.00 | 52,591 |
Jul 10, 2024 | 20,300.00 | 21,100.00 | 20,100.00 | 20,300.00 | 20,300.00 | 76,992 |
Jul 9, 2024 | 20,800.00 | 20,950.00 | 20,150.00 | 20,300.00 | 20,300.00 | 87,608 |
Jul 8, 2024 | 20,000.00 | 20,750.00 | 20,000.00 | 20,750.00 | 20,750.00 | 40,298 |
Jul 5, 2024 | 20,300.00 | 20,650.00 | 19,900.00 | 20,150.00 | 20,150.00 | 50,791 |
Jul 4, 2024 | 19,980.00 | 20,400.00 | 19,700.00 | 20,300.00 | 20,300.00 | 80,796 |
Jul 3, 2024 | 21,050.00 | 21,550.00 | 19,960.00 | 19,980.00 | 19,980.00 | 89,771 |
Jul 2, 2024 | 21,300.00 | 21,650.00 | 20,500.00 | 21,050.00 | 21,050.00 | 81,978 |
Jul 1, 2024 | 22,400.00 | 22,550.00 | 20,400.00 | 21,000.00 | 21,000.00 | 150,077 |
Jun 28, 2024 | 21,900.00 | 22,450.00 | 21,600.00 | 22,450.00 | 22,450.00 | 67,130 |
Jun 27, 2024 | 300.00 Dividend | |||||
Jun 27, 2024 | 21,500.00 | 21,850.00 | 21,100.00 | 21,700.00 | 21,700.00 | 34,694 |
Jun 26, 2024 | 21,300.00 | 21,850.00 | 20,950.00 | 21,650.00 | 21,350.00 | 88,905 |
Jun 25, 2024 | 22,000.00 | 22,500.00 | 21,000.00 | 21,300.00 | 21,004.85 | 140,198 |
Jun 24, 2024 | 21,100.00 | 22,100.00 | 21,100.00 | 21,800.00 | 21,497.92 | 186,170 |
Jun 21, 2024 | 20,450.00 | 21,100.00 | 19,720.00 | 21,100.00 | 20,807.62 | 155,519 |
Jun 20, 2024 | 19,650.00 | 21,100.00 | 19,520.00 | 20,350.00 | 20,068.01 | 159,416 |
Jun 19, 2024 | 19,480.00 | 19,800.00 | 19,320.00 | 19,480.00 | 19,210.07 | 39,157 |
Jun 18, 2024 | 19,140.00 | 19,500.00 | 18,920.00 | 19,480.00 | 19,210.07 | 31,139 |
Jun 17, 2024 | 18,900.00 | 19,770.00 | 18,900.00 | 19,200.00 | 18,933.95 | 68,922 |
Jun 14, 2024 | 19,010.00 | 19,450.00 | 18,680.00 | 19,100.00 | 18,835.33 | 39,776 |
Jun 13, 2024 | 18,500.00 | 19,190.00 | 18,500.00 | 19,010.00 | 18,746.58 | 73,834 |
Jun 12, 2024 | 18,600.00 | 18,690.00 | 18,360.00 | 18,440.00 | 18,184.48 | 33,081 |
Jun 11, 2024 | 18,960.00 | 19,140.00 | 18,310.00 | 18,650.00 | 18,391.57 | 63,027 |
Jun 10, 2024 | 18,910.00 | 19,010.00 | 18,700.00 | 18,950.00 | 18,687.41 | 41,380 |
Jun 7, 2024 | 19,590.00 | 19,650.00 | 18,830.00 | 18,910.00 | 18,647.97 | 67,568 |
Jun 5, 2024 | 19,830.00 | 19,830.00 | 19,450.00 | 19,590.00 | 19,318.54 | 30,371 |
Jun 4, 2024 | 19,410.00 | 19,990.00 | 19,410.00 | 19,660.00 | 19,387.57 | 60,538 |
Jun 3, 2024 | 19,710.00 | 19,880.00 | 18,740.00 | 19,710.00 | 19,436.88 | 98,139 |
May 31, 2024 | 18,540.00 | 19,330.00 | 18,310.00 | 19,180.00 | 18,914.23 | 75,205 |
May 30, 2024 | 19,020.00 | 19,020.00 | 18,500.00 | 18,530.00 | 18,273.23 | 49,845 |
May 29, 2024 | 19,060.00 | 19,150.00 | 18,470.00 | 19,020.00 | 18,756.44 | 102,974 |
May 28, 2024 | 17,780.00 | 19,170.00 | 17,780.00 | 19,060.00 | 18,795.89 | 278,644 |
May 27, 2024 | 17,810.00 | 17,810.00 | 17,350.00 | 17,700.00 | 17,454.73 | 37,262 |
May 24, 2024 | 17,250.00 | 17,850.00 | 17,140.00 | 17,810.00 | 17,563.21 | 30,655 |
May 23, 2024 | 17,540.00 | 17,680.00 | 17,300.00 | 17,460.00 | 17,218.06 | 36,410 |
May 22, 2024 | 17,600.00 | 18,000.00 | 17,540.00 | 17,590.00 | 17,346.26 | 72,253 |
May 21, 2024 | 17,080.00 | 17,870.00 | 16,980.00 | 17,600.00 | 17,356.12 | 131,792 |
May 20, 2024 | 16,600.00 | 17,090.00 | 16,430.00 | 17,080.00 | 16,843.33 | 77,329 |
May 17, 2024 | 16,550.00 | 16,870.00 | 16,400.00 | 16,410.00 | 16,182.61 | 47,676 |
May 16, 2024 | 16,590.00 | 16,680.00 | 16,320.00 | 16,400.00 | 16,172.75 | 50,928 |
May 14, 2024 | 16,620.00 | 16,750.00 | 16,440.00 | 16,590.00 | 16,360.12 | 40,563 |
May 13, 2024 | 15,810.00 | 16,760.00 | 15,810.00 | 16,600.00 | 16,369.98 | 75,817 |
May 10, 2024 | 15,930.00 | 16,120.00 | 15,930.00 | 16,090.00 | 15,867.04 | 26,089 |
May 9, 2024 | 16,000.00 | 16,050.00 | 15,810.00 | 15,920.00 | 15,699.40 | 35,305 |
May 8, 2024 | 16,060.00 | 16,090.00 | 15,900.00 | 16,000.00 | 15,778.29 | 18,398 |
May 7, 2024 | 15,830.00 | 16,110.00 | 15,800.00 | 16,060.00 | 15,837.46 | 40,804 |
May 3, 2024 | 16,070.00 | 16,140.00 | 15,790.00 | 15,790.00 | 15,571.20 | 47,671 |
May 2, 2024 | 15,830.00 | 16,210.00 | 15,760.00 | 16,070.00 | 15,847.32 | 44,937 |
Apr 30, 2024 | 16,560.00 | 16,600.00 | 15,790.00 | 15,810.00 | 15,590.92 | 107,324 |
Apr 29, 2024 | 16,950.00 | 16,990.00 | 16,430.00 | 16,540.00 | 16,310.81 | 60,443 |
Apr 26, 2024 | 16,430.00 | 16,950.00 | 16,410.00 | 16,950.00 | 16,715.13 | 59,486 |
Apr 25, 2024 | 17,120.00 | 17,120.00 | 16,460.00 | 16,460.00 | 16,231.92 | 49,997 |
Apr 24, 2024 | 16,590.00 | 17,030.00 | 16,520.00 | 16,910.00 | 16,675.68 | 53,541 |
Apr 23, 2024 | 16,250.00 | 16,910.00 | 16,240.00 | 16,590.00 | 16,360.12 | 51,240 |
Apr 22, 2024 | 17,050.00 | 17,110.00 | 16,150.00 | 16,250.00 | 16,024.83 | 120,819 |
Apr 19, 2024 | 17,000.00 | 17,850.00 | 16,800.00 | 17,040.00 | 16,803.88 | 167,806 |
Apr 18, 2024 | 16,820.00 | 16,970.00 | 16,750.00 | 16,930.00 | 16,695.40 | 38,465 |
Apr 17, 2024 | 17,020.00 | 17,070.00 | 16,670.00 | 16,820.00 | 16,586.93 | 61,613 |
Apr 16, 2024 | 17,430.00 | 17,430.00 | 16,710.00 | 17,020.00 | 16,784.16 | 79,047 |
Apr 15, 2024 | 17,930.00 | 18,000.00 | 17,070.00 | 17,430.00 | 17,188.47 | 131,623 |
Apr 12, 2024 | 18,000.00 | 18,510.00 | 17,790.00 | 17,930.00 | 17,681.55 | 110,164 |
Apr 11, 2024 | 18,140.00 | 18,410.00 | 17,670.00 | 17,990.00 | 17,740.71 | 73,529 |
Apr 9, 2024 | 17,510.00 | 18,540.00 | 17,510.00 | 18,410.00 | 18,154.90 | 159,552 |
Apr 8, 2024 | 17,560.00 | 17,930.00 | 17,190.00 | 17,520.00 | 17,277.23 | 83,750 |
Apr 5, 2024 | 17,690.00 | 17,910.00 | 17,340.00 | 17,410.00 | 17,168.75 | 85,091 |
Apr 4, 2024 | 18,070.00 | 18,200.00 | 17,360.00 | 17,650.00 | 17,405.43 | 95,968 |
Apr 3, 2024 | 17,850.00 | 18,100.00 | 17,320.00 | 18,030.00 | 17,780.16 | 93,879 |
Apr 2, 2024 | 17,810.00 | 18,170.00 | 17,650.00 | 17,820.00 | 17,573.07 | 131,567 |
Apr 1, 2024 | 17,420.00 | 17,860.00 | 17,050.00 | 17,810.00 | 17,563.21 | 138,624 |
Mar 29, 2024 | 16,720.00 | 19,950.00 | 16,680.00 | 17,420.00 | 17,178.61 | 1,766,919 |
Mar 28, 2024 | 16,750.00 | 16,830.00 | 16,590.00 | 16,680.00 | 16,448.87 | 46,953 |
Mar 27, 2024 | 17,040.00 | 17,200.00 | 16,700.00 | 16,750.00 | 16,517.90 | 38,533 |
Mar 26, 2024 | 16,990.00 | 17,280.00 | 16,910.00 | 17,060.00 | 16,823.60 | 44,531 |
Mar 25, 2024 | 17,200.00 | 17,430.00 | 16,820.00 | 16,980.00 | 16,744.71 | 90,934 |
Mar 22, 2024 | 16,600.00 | 17,460.00 | 16,450.00 | 17,200.00 | 16,961.66 | 111,361 |
Mar 21, 2024 | 16,470.00 | 16,650.00 | 16,220.00 | 16,540.00 | 16,310.81 | 75,391 |
Mar 20, 2024 | 16,840.00 | 17,000.00 | 16,330.00 | 16,380.00 | 16,153.03 | 84,722 |
Mar 19, 2024 | 17,100.00 | 17,250.00 | 16,810.00 | 16,810.00 | 16,577.07 | 70,123 |
Mar 18, 2024 | 16,750.00 | 17,160.00 | 16,690.00 | 16,900.00 | 16,665.82 | 76,280 |
Mar 15, 2024 | 16,720.00 | 17,050.00 | 16,540.00 | 16,750.00 | 16,517.90 | 60,045 |
Mar 14, 2024 | 17,000.00 | 17,240.00 | 16,650.00 | 16,680.00 | 16,448.87 | 129,980 |
Mar 13, 2024 | 17,260.00 | 17,660.00 | 16,880.00 | 17,120.00 | 16,882.77 | 117,455 |
Mar 12, 2024 | 17,720.00 | 17,900.00 | 17,000.00 | 17,470.00 | 17,227.92 | 125,774 |
Mar 11, 2024 | 18,000.00 | 18,160.00 | 17,630.00 | 17,900.00 | 17,651.96 | 102,083 |
Mar 8, 2024 | 18,550.00 | 18,860.00 | 18,120.00 | 18,170.00 | 17,918.22 | 76,531 |
Mar 7, 2024 | 18,690.00 | 19,050.00 | 18,150.00 | 18,550.00 | 18,292.96 | 121,374 |
Mar 6, 2024 | 17,450.00 | 18,600.00 | 17,370.00 | 18,390.00 | 18,135.17 | 122,355 |
Mar 5, 2024 | 17,610.00 | 17,770.00 | 16,850.00 | 17,730.00 | 17,484.32 | 94,629 |
Mar 4, 2024 | 18,680.00 | 19,170.00 | 17,640.00 | 17,700.00 | 17,454.73 | 152,159 |
Feb 29, 2024 | 18,350.00 | 19,240.00 | 18,320.00 | 18,670.00 | 18,411.29 | 163,052 |
Feb 28, 2024 | 17,500.00 | 18,650.00 | 17,500.00 | 18,340.00 | 18,085.87 | 118,643 |
Feb 27, 2024 | 17,210.00 | 17,980.00 | 17,110.00 | 17,480.00 | 17,237.78 | 108,365 |
Feb 26, 2024 | 16,980.00 | 17,490.00 | 16,980.00 | 17,360.00 | 17,119.45 | 65,827 |
Feb 23, 2024 | 17,490.00 | 17,490.00 | 16,620.00 | 17,300.00 | 17,060.28 | 117,150 |
Feb 22, 2024 | 17,000.00 | 17,740.00 | 16,850.00 | 17,370.00 | 17,129.31 | 220,156 |
Feb 21, 2024 | 16,800.00 | 16,920.00 | 16,560.00 | 16,860.00 | 16,626.37 | 57,744 |
Feb 20, 2024 | 17,070.00 | 17,120.00 | 16,420.00 | 16,800.00 | 16,567.21 | 104,373 |
Feb 19, 2024 | 16,150.00 | 17,350.00 | 16,140.00 | 17,100.00 | 16,863.05 | 194,281 |
Feb 16, 2024 | 16,130.00 | 16,400.00 | 15,920.00 | 16,120.00 | 15,896.63 | 91,096 |
Feb 15, 2024 | 16,900.00 | 16,910.00 | 16,120.00 | 16,150.00 | 15,926.21 | 177,942 |
Feb 14, 2024 | 15,770.00 | 16,990.00 | 15,660.00 | 16,960.00 | 16,724.99 | 309,644 |
Feb 13, 2024 | 15,580.00 | 15,920.00 | 15,310.00 | 15,800.00 | 15,581.06 | 134,099 |
Feb 8, 2024 | 15,560.00 | 15,560.00 | 15,170.00 | 15,420.00 | 15,206.33 | 76,141 |
Feb 7, 2024 | 15,290.00 | 15,560.00 | 15,240.00 | 15,310.00 | 15,097.85 | 40,888 |
Feb 6, 2024 | 15,400.00 | 15,620.00 | 15,100.00 | 15,260.00 | 15,048.54 | 107,763 |
Feb 5, 2024 | 15,580.00 | 15,640.00 | 15,210.00 | 15,490.00 | 15,275.36 | 101,880 |
Feb 2, 2024 | 15,950.00 | 17,000.00 | 15,270.00 | 15,580.00 | 15,364.11 | 454,584 |
Feb 1, 2024 | 14,610.00 | 15,640.00 | 14,520.00 | 15,540.00 | 15,324.67 | 457,334 |
Jan 31, 2024 | 14,570.00 | 14,900.00 | 14,350.00 | 14,630.00 | 14,427.27 | 126,814 |
Jan 30, 2024 | 15,400.00 | 15,500.00 | 14,600.00 | 14,600.00 | 14,397.69 | 146,303 |
Jan 29, 2024 | 14,260.00 | 15,320.00 | 14,150.00 | 15,150.00 | 14,940.07 | 283,504 |
Jan 26, 2024 | 14,350.00 | 14,390.00 | 14,130.00 | 14,150.00 | 13,953.93 | 41,370 |
Jan 25, 2024 | 13,910.00 | 14,270.00 | 13,890.00 | 14,220.00 | 14,022.96 | 70,303 |
Jan 24, 2024 | 14,080.00 | 14,140.00 | 13,700.00 | 13,920.00 | 13,727.11 | 72,208 |
Jan 23, 2024 | 14,290.00 | 14,290.00 | 13,720.00 | 14,020.00 | 13,825.73 | 80,784 |
Jan 22, 2024 | 14,570.00 | 14,570.00 | 14,170.00 | 14,200.00 | 14,003.23 | 51,110 |