Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
11,210.00
+10.00
+(0.09%)
At close: 3:30:21 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 | 11,070.00 | 11,350.00 | 10,900.00 | 11,210.00 | 11,210.00 | 229,315 |
| Feb 28, 2025 | 11,600.00 | 11,780.00 | 11,110.00 | 11,200.00 | 11,200.00 | 306,671 |
| Feb 27, 2025 | 12,500.00 | 12,730.00 | 12,010.00 | 12,010.00 | 12,010.00 | 336,466 |
| Feb 26, 2025 | 12,000.00 | 12,450.00 | 11,860.00 | 12,440.00 | 12,440.00 | 383,420 |
| Feb 25, 2025 | 12,300.00 | 12,690.00 | 11,730.00 | 12,180.00 | 12,180.00 | 1,125,374 |
| Feb 24, 2025 | 13,000.00 | 13,910.00 | 12,150.00 | 12,300.00 | 12,300.00 | 1,477,812 |
| Feb 21, 2025 | 13,140.00 | 13,550.00 | 13,080.00 | 13,100.00 | 13,100.00 | 295,855 |
| Feb 20, 2025 | 13,770.00 | 13,770.00 | 13,240.00 | 13,240.00 | 13,240.00 | 199,122 |
| Feb 19, 2025 | 13,990.00 | 13,990.00 | 13,480.00 | 13,520.00 | 13,520.00 | 320,517 |
| Feb 18, 2025 | 13,980.00 | 14,380.00 | 13,810.00 | 13,990.00 | 13,990.00 | 1,430,209 |
| Feb 17, 2025 | 13,430.00 | 15,500.00 | 13,180.00 | 13,980.00 | 13,980.00 | 11,213,731 |
| Feb 14, 2025 | 10,800.00 | 13,970.00 | 10,630.00 | 13,500.00 | 13,500.00 | 14,233,995 |
| Feb 13, 2025 | 10,060.00 | 12,160.00 | 10,050.00 | 10,850.00 | 10,850.00 | 4,144,101 |
| Feb 12, 2025 | 10,500.00 | 10,500.00 | 10,040.00 | 10,080.00 | 10,080.00 | 143,425 |
| Feb 11, 2025 | 10,800.00 | 10,910.00 | 10,500.00 | 10,500.00 | 10,500.00 | 189,649 |
| Feb 10, 2025 | 10,550.00 | 11,600.00 | 10,500.00 | 10,860.00 | 10,860.00 | 943,263 |
| Feb 7, 2025 | 10,640.00 | 10,700.00 | 10,360.00 | 10,580.00 | 10,580.00 | 192,013 |
| Feb 6, 2025 | 10,920.00 | 10,950.00 | 10,440.00 | 10,510.00 | 10,510.00 | 267,992 |
| Feb 5, 2025 | 10,300.00 | 11,090.00 | 10,170.00 | 10,710.00 | 10,710.00 | 837,749 |
| Feb 4, 2025 | 10,110.00 | 10,460.00 | 10,000.00 | 10,120.00 | 10,120.00 | 164,437 |
| Feb 3, 2025 | 10,180.00 | 10,610.00 | 9,990.00 | 10,000.00 | 10,000.00 | 330,876 |
| Jan 31, 2025 | 9,860.00 | 10,650.00 | 9,680.00 | 10,200.00 | 10,200.00 | 629,546 |
| Jan 24, 2025 | 9,550.00 | 10,000.00 | 9,550.00 | 9,750.00 | 9,750.00 | 48,355 |
| Jan 23, 2025 | 10,000.00 | 10,000.00 | 9,670.00 | 9,670.00 | 9,670.00 | 63,050 |
| Jan 22, 2025 | 10,250.00 | 10,250.00 | 9,850.00 | 9,980.00 | 9,980.00 | 133,777 |
| Jan 21, 2025 | 9,770.00 | 10,130.00 | 9,650.00 | 10,070.00 | 10,070.00 | 184,997 |
| Jan 20, 2025 | 9,560.00 | 9,900.00 | 9,440.00 | 9,690.00 | 9,690.00 | 115,787 |
| Jan 17, 2025 | 9,600.00 | 9,640.00 | 9,370.00 | 9,520.00 | 9,520.00 | 39,544 |
| Jan 16, 2025 | 9,400.00 | 9,630.00 | 9,400.00 | 9,620.00 | 9,620.00 | 65,618 |
| Jan 15, 2025 | 9,500.00 | 9,560.00 | 9,280.00 | 9,310.00 | 9,310.00 | 52,130 |
| Jan 14, 2025 | 9,460.00 | 9,570.00 | 9,270.00 | 9,510.00 | 9,510.00 | 69,694 |
| Jan 13, 2025 | 9,710.00 | 9,740.00 | 9,450.00 | 9,530.00 | 9,530.00 | 80,924 |
| Jan 10, 2025 | 10,000.00 | 10,220.00 | 9,700.00 | 9,720.00 | 9,720.00 | 159,651 |
| Jan 9, 2025 | 9,760.00 | 10,290.00 | 9,390.00 | 10,100.00 | 10,100.00 | 349,020 |
| Jan 8, 2025 | 9,880.00 | 9,950.00 | 9,700.00 | 9,760.00 | 9,760.00 | 81,345 |
| Jan 7, 2025 | 10,190.00 | 10,430.00 | 9,870.00 | 9,880.00 | 9,880.00 | 352,754 |
| Jan 6, 2025 | 10,010.00 | 10,250.00 | 9,840.00 | 9,980.00 | 9,980.00 | 244,274 |
| Jan 3, 2025 | 10,680.00 | 10,710.00 | 9,960.00 | 9,960.00 | 9,960.00 | 862,763 |
| Jan 2, 2025 | 9,100.00 | 10,420.00 | 8,930.00 | 9,970.00 | 9,970.00 | 1,495,748 |
| Dec 30, 2024 | 7,970.00 | 8,530.00 | 7,910.00 | 8,470.00 | 8,470.00 | 58,632 |
| Dec 27, 2024 | 100.00 Dividend | |||||
| Dec 27, 2024 | 8,120.00 | 8,160.00 | 7,880.00 | 7,970.00 | 7,970.00 | 33,079 |
| Dec 26, 2024 | 8,160.00 | 8,300.00 | 8,120.00 | 8,190.00 | 8,090.00 | 28,344 |
| Dec 24, 2024 | 8,090.00 | 8,270.00 | 8,020.00 | 8,120.00 | 8,020.85 | 35,468 |
| Dec 23, 2024 | 7,830.00 | 8,120.00 | 7,830.00 | 8,050.00 | 7,951.71 | 39,052 |
| Dec 20, 2024 | 7,960.00 | 8,020.00 | 7,720.00 | 7,860.00 | 7,764.03 | 31,984 |
| Dec 19, 2024 | 7,990.00 | 8,070.00 | 7,800.00 | 8,010.00 | 7,912.20 | 26,664 |
| Dec 18, 2024 | 7,990.00 | 8,130.00 | 7,990.00 | 8,090.00 | 7,991.22 | 21,564 |
| Dec 17, 2024 | 8,140.00 | 8,150.00 | 7,950.00 | 8,040.00 | 7,941.83 | 34,918 |
| Dec 16, 2024 | 8,000.00 | 8,160.00 | 8,000.00 | 8,050.00 | 7,951.71 | 31,164 |
| Dec 13, 2024 | 7,810.00 | 7,910.00 | 7,770.00 | 7,850.00 | 7,754.15 | 30,718 |
| Dec 12, 2024 | 8,060.00 | 8,070.00 | 7,660.00 | 7,850.00 | 7,754.15 | 68,909 |
| Dec 11, 2024 | 7,620.00 | 8,100.00 | 7,620.00 | 7,980.00 | 7,882.56 | 34,338 |
| Dec 10, 2024 | 7,250.00 | 7,750.00 | 7,250.00 | 7,710.00 | 7,615.86 | 56,292 |
| Dec 9, 2024 | 7,710.00 | 7,760.00 | 7,220.00 | 7,250.00 | 7,161.48 | 94,158 |
| Dec 6, 2024 | 8,150.00 | 8,290.00 | 7,690.00 | 7,960.00 | 7,862.81 | 54,013 |
| Dec 5, 2024 | 8,440.00 | 8,580.00 | 8,170.00 | 8,270.00 | 8,169.02 | 43,016 |
| Dec 4, 2024 | 8,310.00 | 8,550.00 | 8,110.00 | 8,400.00 | 8,297.44 | 76,125 |
| Dec 3, 2024 | 8,500.00 | 8,640.00 | 8,500.00 | 8,600.00 | 8,494.99 | 19,232 |
| Dec 2, 2024 | 8,810.00 | 8,880.00 | 8,400.00 | 8,440.00 | 8,336.95 | 49,159 |
| Nov 29, 2024 | 9,100.00 | 9,100.00 | 8,790.00 | 8,820.00 | 8,712.31 | 34,189 |
| Nov 28, 2024 | 9,050.00 | 9,140.00 | 8,930.00 | 9,100.00 | 8,988.89 | 25,023 |
| Nov 27, 2024 | 9,050.00 | 9,150.00 | 8,920.00 | 9,050.00 | 8,939.50 | 36,312 |
| Nov 26, 2024 | 8,960.00 | 9,140.00 | 8,930.00 | 9,060.00 | 8,949.38 | 23,063 |
| Nov 25, 2024 | 8,900.00 | 9,090.00 | 8,900.00 | 9,050.00 | 8,939.50 | 21,078 |
| Nov 22, 2024 | 8,910.00 | 9,200.00 | 8,880.00 | 8,880.00 | 8,771.58 | 40,452 |
| Nov 21, 2024 | 8,750.00 | 8,900.00 | 8,750.00 | 8,780.00 | 8,672.80 | 20,490 |
| Nov 20, 2024 | 8,910.00 | 8,950.00 | 8,750.00 | 8,850.00 | 8,741.94 | 26,207 |
| Nov 19, 2024 | 8,740.00 | 9,150.00 | 8,710.00 | 8,910.00 | 8,801.21 | 49,742 |
| Nov 18, 2024 | 8,500.00 | 8,920.00 | 8,500.00 | 8,700.00 | 8,593.77 | 33,437 |
| Nov 15, 2024 | 8,410.00 | 8,650.00 | 8,360.00 | 8,520.00 | 8,415.97 | 46,239 |
| Nov 14, 2024 | 8,420.00 | 8,720.00 | 8,400.00 | 8,480.00 | 8,376.46 | 29,308 |
| Nov 13, 2024 | 8,510.00 | 9,360.00 | 8,400.00 | 8,420.00 | 8,317.19 | 200,116 |
| Nov 12, 2024 | 8,710.00 | 9,190.00 | 8,580.00 | 8,600.00 | 8,494.99 | 67,172 |
| Nov 11, 2024 | 9,000.00 | 9,140.00 | 8,730.00 | 8,800.00 | 8,692.55 | 18,107 |
| Nov 8, 2024 | 9,160.00 | 9,220.00 | 9,060.00 | 9,060.00 | 8,949.38 | 14,101 |
| Nov 7, 2024 | 8,870.00 | 9,280.00 | 8,840.00 | 9,160.00 | 9,048.16 | 35,399 |
| Nov 6, 2024 | 8,960.00 | 9,160.00 | 8,830.00 | 8,960.00 | 8,850.60 | 24,335 |
| Nov 5, 2024 | 9,020.00 | 9,060.00 | 8,890.00 | 8,950.00 | 8,840.72 | 15,800 |
| Nov 4, 2024 | 8,800.00 | 9,020.00 | 8,670.00 | 8,980.00 | 8,870.35 | 20,636 |
| Nov 1, 2024 | 8,920.00 | 8,950.00 | 8,740.00 | 8,770.00 | 8,662.92 | 14,142 |
| Oct 31, 2024 | 8,660.00 | 9,100.00 | 8,590.00 | 8,950.00 | 8,840.72 | 46,242 |
| Oct 30, 2024 | 8,880.00 | 8,950.00 | 8,750.00 | 8,770.00 | 8,662.92 | 12,610 |
| Oct 29, 2024 | 8,920.00 | 8,930.00 | 8,710.00 | 8,880.00 | 8,771.58 | 21,178 |
| Oct 28, 2024 | 8,620.00 | 9,020.00 | 8,620.00 | 8,900.00 | 8,791.33 | 39,836 |
| Oct 25, 2024 | 8,790.00 | 8,830.00 | 8,680.00 | 8,690.00 | 8,583.89 | 25,679 |
| Oct 24, 2024 | 8,920.00 | 9,060.00 | 8,740.00 | 8,740.00 | 8,633.28 | 44,906 |
| Oct 23, 2024 | 8,920.00 | 9,150.00 | 8,870.00 | 9,080.00 | 8,969.13 | 26,590 |
| Oct 22, 2024 | 9,200.00 | 9,210.00 | 8,920.00 | 8,920.00 | 8,811.09 | 46,015 |
| Oct 21, 2024 | 9,150.00 | 9,350.00 | 9,110.00 | 9,200.00 | 9,087.67 | 17,811 |
| Oct 18, 2024 | 9,370.00 | 9,500.00 | 9,110.00 | 9,140.00 | 9,028.40 | 36,780 |
| Oct 17, 2024 | 9,400.00 | 9,500.00 | 9,350.00 | 9,370.00 | 9,255.59 | 20,277 |
| Oct 16, 2024 | 9,570.00 | 9,600.00 | 9,310.00 | 9,310.00 | 9,196.33 | 47,792 |
| Oct 15, 2024 | 9,620.00 | 9,790.00 | 9,550.00 | 9,610.00 | 9,492.66 | 27,080 |
| Oct 14, 2024 | 9,610.00 | 9,800.00 | 9,570.00 | 9,620.00 | 9,502.54 | 31,830 |
| Oct 11, 2024 | 9,600.00 | 9,830.00 | 9,590.00 | 9,610.00 | 9,492.66 | 24,296 |
| Oct 10, 2024 | 9,800.00 | 9,860.00 | 9,590.00 | 9,600.00 | 9,482.78 | 27,708 |
| Oct 8, 2024 | 9,820.00 | 9,820.00 | 9,640.00 | 9,740.00 | 9,621.07 | 16,204 |
| Oct 7, 2024 | 9,800.00 | 9,850.00 | 9,600.00 | 9,830.00 | 9,709.98 | 26,807 |
| Oct 4, 2024 | 9,630.00 | 9,880.00 | 9,630.00 | 9,660.00 | 9,542.05 | 19,342 |
| Oct 2, 2024 | 9,720.00 | 9,810.00 | 9,600.00 | 9,680.00 | 9,561.81 | 29,704 |
| Sep 30, 2024 | 10,000.00 | 10,140.00 | 9,760.00 | 9,810.00 | 9,690.22 | 34,492 |
| Sep 27, 2024 | 10,050.00 | 10,060.00 | 9,910.00 | 9,980.00 | 9,858.14 | 18,165 |
| Sep 26, 2024 | 9,820.00 | 10,020.00 | 9,800.00 | 10,000.00 | 9,877.90 | 38,051 |
| Sep 25, 2024 | 9,910.00 | 10,020.00 | 9,710.00 | 9,800.00 | 9,680.34 | 37,529 |
| Sep 24, 2024 | 9,770.00 | 9,880.00 | 9,690.00 | 9,840.00 | 9,719.85 | 24,564 |
| Sep 23, 2024 | 9,700.00 | 9,870.00 | 9,660.00 | 9,820.00 | 9,700.10 | 25,780 |
| Sep 20, 2024 | 9,700.00 | 9,900.00 | 9,680.00 | 9,730.00 | 9,611.20 | 29,521 |
| Sep 19, 2024 | 9,790.00 | 9,900.00 | 9,500.00 | 9,640.00 | 9,522.30 | 19,627 |
| Sep 13, 2024 | 9,730.00 | 9,900.00 | 9,590.00 | 9,670.00 | 9,551.93 | 21,855 |
| Sep 12, 2024 | 9,450.00 | 9,990.00 | 9,450.00 | 9,810.00 | 9,690.22 | 55,623 |
| Sep 11, 2024 | 9,490.00 | 9,840.00 | 9,400.00 | 9,430.00 | 9,314.86 | 26,166 |
| Sep 10, 2024 | 9,700.00 | 9,700.00 | 9,510.00 | 9,580.00 | 9,463.03 | 17,800 |
| Sep 9, 2024 | 9,200.00 | 9,660.00 | 9,150.00 | 9,600.00 | 9,482.78 | 28,989 |
| Sep 6, 2024 | 9,730.00 | 9,890.00 | 9,410.00 | 9,420.00 | 9,304.98 | 47,608 |
| Sep 5, 2024 | 9,900.00 | 10,040.00 | 9,660.00 | 9,800.00 | 9,680.34 | 46,588 |
| Sep 4, 2024 | 9,890.00 | 10,100.00 | 9,810.00 | 9,880.00 | 9,759.37 | 49,388 |
| Sep 3, 2024 | 10,430.00 | 10,430.00 | 10,200.00 | 10,200.00 | 10,075.46 | 22,416 |
| Sep 2, 2024 | 10,340.00 | 10,460.00 | 10,160.00 | 10,430.00 | 10,302.65 | 21,617 |
| Aug 30, 2024 | 10,120.00 | 10,440.00 | 10,120.00 | 10,310.00 | 10,184.12 | 16,676 |
| Aug 29, 2024 | 10,220.00 | 10,260.00 | 10,100.00 | 10,120.00 | 9,996.43 | 27,991 |
| Aug 28, 2024 | 10,380.00 | 10,450.00 | 10,200.00 | 10,290.00 | 10,164.36 | 19,430 |
| Aug 27, 2024 | 10,320.00 | 10,430.00 | 10,170.00 | 10,420.00 | 10,292.77 | 17,716 |
| Aug 26, 2024 | 10,590.00 | 10,680.00 | 10,290.00 | 10,320.00 | 10,193.99 | 49,545 |
| Aug 23, 2024 | 10,690.00 | 10,790.00 | 10,560.00 | 10,590.00 | 10,460.70 | 32,508 |
| Aug 22, 2024 | 10,950.00 | 10,960.00 | 10,720.00 | 10,740.00 | 10,608.86 | 35,765 |
| Aug 21, 2024 | 10,730.00 | 10,940.00 | 10,680.00 | 10,880.00 | 10,747.16 | 24,973 |
| Aug 20, 2024 | 10,590.00 | 10,960.00 | 10,590.00 | 10,870.00 | 10,737.28 | 51,276 |
| Aug 19, 2024 | 10,610.00 | 10,770.00 | 10,440.00 | 10,590.00 | 10,460.70 | 25,160 |
| Aug 16, 2024 | 10,530.00 | 10,950.00 | 10,460.00 | 10,610.00 | 10,480.45 | 42,532 |
| Aug 14, 2024 | 10,280.00 | 10,880.00 | 10,280.00 | 10,430.00 | 10,302.65 | 74,503 |
| Aug 13, 2024 | 10,200.00 | 10,380.00 | 10,050.00 | 10,220.00 | 10,095.21 | 52,417 |
| Aug 12, 2024 | 10,150.00 | 10,290.00 | 10,110.00 | 10,200.00 | 10,075.46 | 17,653 |
| Aug 9, 2024 | 10,010.00 | 10,360.00 | 10,010.00 | 10,150.00 | 10,026.07 | 30,740 |
| Aug 8, 2024 | 9,820.00 | 10,020.00 | 9,600.00 | 9,920.00 | 9,798.88 | 40,566 |
| Aug 7, 2024 | 9,310.00 | 10,500.00 | 9,310.00 | 9,920.00 | 9,798.88 | 93,824 |
| Aug 6, 2024 | 8,560.00 | 9,800.00 | 8,560.00 | 9,510.00 | 9,393.88 | 126,168 |
| Aug 5, 2024 | 10,350.00 | 10,470.00 | 8,000.00 | 9,100.00 | 8,988.89 | 211,249 |
| Aug 2, 2024 | 11,000.00 | 11,000.00 | 10,460.00 | 10,540.00 | 10,411.31 | 71,677 |
| Aug 1, 2024 | 10,850.00 | 11,160.00 | 10,850.00 | 11,100.00 | 10,964.47 | 27,330 |
| Jul 31, 2024 | 10,650.00 | 10,900.00 | 10,630.00 | 10,850.00 | 10,717.52 | 30,206 |
| Jul 30, 2024 | 10,910.00 | 10,990.00 | 10,700.00 | 10,700.00 | 10,569.35 | 54,126 |
| Jul 29, 2024 | 10,980.00 | 11,040.00 | 10,850.00 | 11,010.00 | 10,875.57 | 22,423 |
| Jul 26, 2024 | 10,860.00 | 11,040.00 | 10,830.00 | 10,980.00 | 10,845.93 | 24,072 |
| Jul 25, 2024 | 11,060.00 | 11,200.00 | 10,830.00 | 10,900.00 | 10,766.91 | 57,051 |
| Jul 24, 2024 | 11,090.00 | 11,460.00 | 11,090.00 | 11,220.00 | 11,083.00 | 32,790 |
| Jul 23, 2024 | 11,170.00 | 11,360.00 | 11,060.00 | 11,270.00 | 11,132.39 | 38,929 |
| Jul 22, 2024 | 11,350.00 | 11,460.00 | 11,030.00 | 11,090.00 | 10,954.59 | 61,505 |
| Jul 19, 2024 | 11,390.00 | 11,730.00 | 11,300.00 | 11,460.00 | 11,320.07 | 42,673 |
| Jul 18, 2024 | 11,520.00 | 11,680.00 | 11,400.00 | 11,440.00 | 11,300.32 | 56,543 |
| Jul 17, 2024 | 12,090.00 | 12,220.00 | 11,680.00 | 11,680.00 | 11,537.39 | 86,643 |
| Jul 16, 2024 | 12,070.00 | 12,260.00 | 12,050.00 | 12,120.00 | 11,972.01 | 41,799 |
| Jul 15, 2024 | 12,150.00 | 12,230.00 | 12,020.00 | 12,150.00 | 12,001.65 | 46,155 |
| Jul 12, 2024 | 12,450.00 | 12,610.00 | 12,140.00 | 12,150.00 | 12,001.65 | 180,282 |
| Jul 11, 2024 | 12,230.00 | 12,400.00 | 12,140.00 | 12,220.00 | 12,070.79 | 75,267 |
| Jul 10, 2024 | 12,110.00 | 12,290.00 | 12,010.00 | 12,180.00 | 12,031.28 | 71,164 |
| Jul 9, 2024 | 11,910.00 | 12,290.00 | 11,910.00 | 12,180.00 | 12,031.28 | 109,433 |
| Jul 8, 2024 | 11,910.00 | 12,120.00 | 11,860.00 | 12,000.00 | 11,853.48 | 127,817 |
| Jul 5, 2024 | 11,610.00 | 13,460.00 | 11,610.00 | 11,890.00 | 11,744.82 | 2,259,142 |
| Jul 4, 2024 | 11,400.00 | 11,680.00 | 11,400.00 | 11,500.00 | 11,359.58 | 23,997 |
| Jul 3, 2024 | 11,600.00 | 11,730.00 | 11,410.00 | 11,430.00 | 11,290.44 | 53,977 |
| Jul 2, 2024 | 11,830.00 | 11,940.00 | 11,600.00 | 11,660.00 | 11,517.63 | 52,835 |
| Jul 1, 2024 | 11,830.00 | 12,070.00 | 11,830.00 | 11,940.00 | 11,794.21 | 32,429 |
| Jun 28, 2024 | 11,680.00 | 11,830.00 | 11,500.00 | 11,830.00 | 11,685.56 | 30,493 |
| Jun 27, 2024 | 11,850.00 | 11,860.00 | 11,610.00 | 11,680.00 | 11,537.39 | 41,858 |
| Jun 26, 2024 | 11,780.00 | 11,920.00 | 11,650.00 | 11,850.00 | 11,705.31 | 37,144 |
| Jun 25, 2024 | 11,620.00 | 11,840.00 | 11,620.00 | 11,820.00 | 11,675.68 | 40,235 |
| Jun 24, 2024 | 11,840.00 | 11,950.00 | 11,720.00 | 11,760.00 | 11,616.41 | 48,266 |
| Jun 21, 2024 | 12,050.00 | 12,100.00 | 11,880.00 | 11,930.00 | 11,784.33 | 86,054 |
| Jun 20, 2024 | 12,120.00 | 12,230.00 | 12,100.00 | 12,130.00 | 11,981.89 | 37,987 |
| Jun 19, 2024 | 12,340.00 | 12,360.00 | 12,140.00 | 12,170.00 | 12,021.40 | 56,105 |
| Jun 18, 2024 | 12,250.00 | 12,370.00 | 12,180.00 | 12,340.00 | 12,189.33 | 60,756 |
| Jun 17, 2024 | 12,600.00 | 12,630.00 | 12,260.00 | 12,300.00 | 12,149.82 | 74,002 |
| Jun 14, 2024 | 12,690.00 | 12,790.00 | 12,500.00 | 12,520.00 | 12,367.13 | 82,201 |
| Jun 13, 2024 | 12,980.00 | 12,980.00 | 12,770.00 | 12,790.00 | 12,633.83 | 48,023 |
| Jun 12, 2024 | 12,800.00 | 13,170.00 | 12,790.00 | 12,830.00 | 12,673.35 | 108,651 |
| Jun 11, 2024 | 12,500.00 | 13,120.00 | 12,500.00 | 12,790.00 | 12,633.83 | 168,267 |
| Jun 10, 2024 | 12,670.00 | 12,670.00 | 12,350.00 | 12,500.00 | 12,347.38 | 55,107 |
| Jun 7, 2024 | 12,600.00 | 12,740.00 | 12,460.00 | 12,620.00 | 12,465.91 | 53,458 |
| Jun 5, 2024 | 12,660.00 | 12,760.00 | 12,400.00 | 12,570.00 | 12,416.52 | 78,776 |
| Jun 4, 2024 | 12,740.00 | 13,020.00 | 12,650.00 | 12,660.00 | 12,505.42 | 83,909 |
| Jun 3, 2024 | 12,620.00 | 12,900.00 | 12,620.00 | 12,890.00 | 12,732.61 | 48,838 |
| May 31, 2024 | 12,690.00 | 12,870.00 | 12,650.00 | 12,700.00 | 12,544.93 | 64,395 |
| May 30, 2024 | 12,980.00 | 13,040.00 | 12,800.00 | 12,800.00 | 12,643.71 | 72,812 |
| May 29, 2024 | 13,280.00 | 13,280.00 | 13,010.00 | 13,040.00 | 12,880.78 | 67,162 |
| May 28, 2024 | 13,170.00 | 13,520.00 | 13,110.00 | 13,280.00 | 13,117.85 | 105,402 |
| May 27, 2024 | 13,100.00 | 13,290.00 | 12,800.00 | 13,190.00 | 13,028.95 | 133,583 |
| May 24, 2024 | 13,230.00 | 13,350.00 | 13,020.00 | 13,030.00 | 12,870.90 | 116,172 |
| May 23, 2024 | 13,600.00 | 13,620.00 | 13,120.00 | 13,400.00 | 13,236.39 | 112,662 |
| May 22, 2024 | 13,530.00 | 14,130.00 | 13,440.00 | 13,620.00 | 13,453.70 | 240,861 |
| May 21, 2024 | 13,670.00 | 13,700.00 | 13,430.00 | 13,510.00 | 13,345.04 | 76,284 |
| May 20, 2024 | 13,330.00 | 13,900.00 | 13,200.00 | 13,670.00 | 13,503.09 | 182,082 |
| May 17, 2024 | 14,060.00 | 14,060.00 | 13,390.00 | 13,390.00 | 13,226.51 | 180,790 |
| May 16, 2024 | 13,880.00 | 14,100.00 | 13,700.00 | 14,050.00 | 13,878.45 | 138,150 |
| May 14, 2024 | 14,200.00 | 14,280.00 | 13,860.00 | 13,870.00 | 13,700.65 | 166,914 |
| May 13, 2024 | 14,550.00 | 14,980.00 | 14,000.00 | 14,100.00 | 13,927.84 | 494,298 |
| May 10, 2024 | 13,960.00 | 15,350.00 | 13,710.00 | 14,540.00 | 14,362.47 | 2,666,653 |
| May 9, 2024 | 13,490.00 | 13,490.00 | 13,150.00 | 13,200.00 | 13,038.83 | 81,042 |
| May 8, 2024 | 13,720.00 | 13,720.00 | 13,310.00 | 13,400.00 | 13,236.39 | 81,952 |
| May 7, 2024 | 13,600.00 | 13,870.00 | 13,600.00 | 13,770.00 | 13,601.87 | 74,039 |
| May 3, 2024 | 13,900.00 | 13,990.00 | 13,520.00 | 13,550.00 | 13,384.55 | 75,867 |
| May 2, 2024 | 13,770.00 | 14,060.00 | 13,720.00 | 13,880.00 | 13,710.53 | 73,233 |
| Apr 30, 2024 | 14,160.00 | 14,230.00 | 13,840.00 | 13,840.00 | 13,671.01 | 96,739 |
| Apr 29, 2024 | 13,690.00 | 14,160.00 | 13,600.00 | 14,020.00 | 13,848.82 | 100,325 |
| Apr 26, 2024 | 13,840.00 | 14,000.00 | 13,420.00 | 13,560.00 | 13,394.43 | 73,865 |
| Apr 25, 2024 | 13,770.00 | 14,310.00 | 13,740.00 | 13,770.00 | 13,601.87 | 118,590 |
| Apr 24, 2024 | 13,830.00 | 14,140.00 | 13,710.00 | 14,010.00 | 13,838.94 | 139,930 |
| Apr 23, 2024 | 13,250.00 | 13,630.00 | 13,250.00 | 13,560.00 | 13,394.43 | 80,943 |
| Apr 22, 2024 | 13,430.00 | 13,640.00 | 13,200.00 | 13,250.00 | 13,088.22 | 86,360 |
| Apr 19, 2024 | 13,830.00 | 14,020.00 | 13,250.00 | 13,430.00 | 13,266.02 | 160,055 |
| Apr 18, 2024 | 13,110.00 | 14,120.00 | 13,090.00 | 13,880.00 | 13,710.53 | 295,573 |
| Apr 17, 2024 | 12,970.00 | 13,500.00 | 12,970.00 | 13,150.00 | 12,989.44 | 132,547 |
| Apr 16, 2024 | 13,230.00 | 13,290.00 | 12,920.00 | 12,970.00 | 12,811.64 | 173,153 |
| Apr 15, 2024 | 13,620.00 | 13,820.00 | 13,300.00 | 13,440.00 | 13,275.90 | 204,891 |
| Apr 12, 2024 | 14,270.00 | 14,350.00 | 13,850.00 | 13,970.00 | 13,799.43 | 179,010 |
| Apr 11, 2024 | 14,080.00 | 14,410.00 | 14,080.00 | 14,220.00 | 14,046.37 | 74,574 |
| Apr 9, 2024 | 14,430.00 | 14,710.00 | 14,200.00 | 14,260.00 | 14,085.88 | 111,847 |
| Apr 8, 2024 | 14,800.00 | 14,880.00 | 14,380.00 | 14,430.00 | 14,253.81 | 111,001 |
| Apr 5, 2024 | 14,830.00 | 14,830.00 | 14,510.00 | 14,590.00 | 14,411.86 | 201,288 |
| Apr 4, 2024 | 15,100.00 | 15,360.00 | 14,880.00 | 14,960.00 | 14,777.34 | 151,373 |
| Apr 3, 2024 | 15,030.00 | 15,340.00 | 14,850.00 | 14,980.00 | 14,797.09 | 178,792 |
| Apr 2, 2024 | 15,830.00 | 15,900.00 | 15,020.00 | 15,210.00 | 15,024.29 | 370,852 |
| Apr 1, 2024 | 15,900.00 | 15,990.00 | 15,320.00 | 15,360.00 | 15,172.45 | 430,601 |
| Mar 29, 2024 | 15,810.00 | 16,600.00 | 15,790.00 | 15,980.00 | 15,784.88 | 714,980 |
| Mar 28, 2024 | 15,770.00 | 16,050.00 | 15,640.00 | 15,740.00 | 15,547.81 | 273,944 |
| Mar 27, 2024 | 16,300.00 | 16,530.00 | 15,750.00 | 15,800.00 | 15,607.08 | 443,884 |
| Mar 26, 2024 | 16,290.00 | 17,200.00 | 15,910.00 | 16,510.00 | 16,308.41 | 975,234 |
| Mar 25, 2024 | 17,350.00 | 17,630.00 | 16,240.00 | 16,300.00 | 16,100.98 | 841,161 |
| Mar 22, 2024 | 17,500.00 | 17,960.00 | 17,130.00 | 17,340.00 | 17,128.28 | 1,242,241 |
| Mar 21, 2024 | 16,960.00 | 18,940.00 | 16,810.00 | 17,250.00 | 17,039.38 | 4,665,582 |
| Mar 20, 2024 | 16,820.00 | 17,700.00 | 16,210.00 | 17,140.00 | 16,930.72 | 1,979,216 |
| Mar 19, 2024 | 17,010.00 | 18,400.00 | 16,690.00 | 16,710.00 | 16,505.97 | 3,158,337 |
| Mar 18, 2024 | 15,480.00 | 17,720.00 | 15,050.00 | 16,830.00 | 16,624.51 | 4,981,175 |
| Mar 15, 2024 | 15,550.00 | 16,880.00 | 15,100.00 | 15,190.00 | 15,004.53 | 5,348,375 |
| Mar 14, 2024 | 14,700.00 | 14,810.00 | 14,300.00 | 14,570.00 | 14,392.10 | 324,825 |
| Mar 13, 2024 | 14,150.00 | 14,600.00 | 13,960.00 | 14,470.00 | 14,293.32 | 419,971 |
| Mar 12, 2024 | 14,080.00 | 14,420.00 | 13,960.00 | 14,140.00 | 13,967.35 | 300,473 |
| Mar 11, 2024 | 14,140.00 | 14,540.00 | 13,860.00 | 14,000.00 | 13,829.06 | 325,034 |
| Mar 8, 2024 | 13,940.00 | 14,510.00 | 13,850.00 | 14,350.00 | 14,174.79 | 274,884 |
| Mar 7, 2024 | 15,200.00 | 15,250.00 | 13,860.00 | 13,980.00 | 13,809.30 | 891,455 |
| Mar 6, 2024 | 15,070.00 | 15,530.00 | 14,880.00 | 15,330.00 | 15,142.82 | 302,738 |
| Mar 5, 2024 | 15,370.00 | 15,880.00 | 15,010.00 | 15,220.00 | 15,034.16 | 504,548 |
| Mar 4, 2024 | 14,900.00 | 16,380.00 | 14,880.00 | 15,630.00 | 15,439.16 | 1,348,134 |