Unlock stock picks and a broker-level newsfeed that powers Wall Street.
21,800.00
+50.00
+(0.23%)
At close: April 4 at 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 4, 2025 | 21,600.00 | 22,050.00 | 21,400.00 | 21,800.00 | 21,800.00 | 25,453 |
| Apr 3, 2025 | 21,650.00 | 21,750.00 | 21,150.00 | 21,750.00 | 21,750.00 | 10,093 |
| Apr 2, 2025 | 21,650.00 | 21,900.00 | 21,500.00 | 21,700.00 | 21,700.00 | 14,512 |
| Apr 1, 2025 | 22,100.00 | 22,350.00 | 21,500.00 | 21,600.00 | 21,600.00 | 42,472 |
| Mar 31, 2025 | 22,400.00 | 22,500.00 | 22,050.00 | 22,150.00 | 22,150.00 | 18,374 |
| Mar 28, 2025 | 22,650.00 | 22,800.00 | 22,450.00 | 22,600.00 | 22,600.00 | 15,809 |
| Mar 27, 2025 | 22,500.00 | 22,700.00 | 22,450.00 | 22,600.00 | 22,600.00 | 7,450 |
| Mar 26, 2025 | 22,650.00 | 22,700.00 | 22,450.00 | 22,650.00 | 22,650.00 | 12,043 |
| Mar 25, 2025 | 22,700.00 | 22,750.00 | 22,400.00 | 22,500.00 | 22,500.00 | 21,119 |
| Mar 24, 2025 | 22,700.00 | 22,800.00 | 22,500.00 | 22,700.00 | 22,700.00 | 20,561 |
| Mar 21, 2025 | 22,950.00 | 23,200.00 | 22,550.00 | 22,700.00 | 22,700.00 | 65,845 |
| Mar 20, 2025 | 22,900.00 | 23,100.00 | 22,900.00 | 22,950.00 | 22,950.00 | 10,603 |
| Mar 19, 2025 | 23,200.00 | 23,250.00 | 22,900.00 | 22,950.00 | 22,950.00 | 22,413 |
| Mar 18, 2025 | 23,350.00 | 23,350.00 | 23,000.00 | 23,100.00 | 23,100.00 | 11,228 |
| Mar 17, 2025 | 23,150.00 | 23,150.00 | 22,950.00 | 23,150.00 | 23,150.00 | 9,264 |
| Mar 14, 2025 | 23,000.00 | 23,150.00 | 22,850.00 | 23,050.00 | 23,050.00 | 11,717 |
| Mar 13, 2025 | 23,050.00 | 23,100.00 | 22,850.00 | 22,900.00 | 22,900.00 | 14,933 |
| Mar 12, 2025 | 22,900.00 | 23,100.00 | 22,900.00 | 22,950.00 | 22,950.00 | 10,256 |
| Mar 11, 2025 | 22,900.00 | 23,100.00 | 22,800.00 | 22,950.00 | 22,950.00 | 15,729 |
| Mar 10, 2025 | 23,250.00 | 23,250.00 | 23,000.00 | 23,050.00 | 23,050.00 | 12,964 |
| Mar 7, 2025 | 23,350.00 | 23,350.00 | 22,950.00 | 23,250.00 | 23,250.00 | 15,376 |
| Mar 6, 2025 | 23,350.00 | 23,450.00 | 23,050.00 | 23,100.00 | 23,100.00 | 16,843 |
| Mar 5, 2025 | 22,900.00 | 23,350.00 | 22,900.00 | 23,250.00 | 23,250.00 | 17,654 |
| Mar 4, 2025 | 23,050.00 | 23,300.00 | 22,900.00 | 22,900.00 | 22,900.00 | 13,582 |
| Feb 28, 2025 | 23,300.00 | 23,300.00 | 22,900.00 | 23,050.00 | 23,050.00 | 23,214 |
| Feb 27, 2025 | 23,500.00 | 23,550.00 | 23,300.00 | 23,400.00 | 23,400.00 | 12,278 |
| Feb 26, 2025 | 23,500.00 | 23,600.00 | 23,350.00 | 23,350.00 | 23,350.00 | 9,873 |
| Feb 25, 2025 | 23,600.00 | 23,650.00 | 23,250.00 | 23,600.00 | 23,600.00 | 13,949 |
| Feb 24, 2025 | 23,600.00 | 23,800.00 | 23,150.00 | 23,400.00 | 23,400.00 | 23,783 |
| Feb 21, 2025 | 23,300.00 | 23,500.00 | 23,250.00 | 23,450.00 | 23,450.00 | 11,376 |
| Feb 20, 2025 | 23,150.00 | 23,450.00 | 23,100.00 | 23,200.00 | 23,200.00 | 14,984 |
| Feb 19, 2025 | 23,000.00 | 23,150.00 | 22,950.00 | 23,150.00 | 23,150.00 | 15,250 |
| Feb 18, 2025 | 23,250.00 | 23,250.00 | 22,850.00 | 23,000.00 | 23,000.00 | 17,214 |
| Feb 17, 2025 | 22,850.00 | 23,150.00 | 22,700.00 | 23,000.00 | 23,000.00 | 17,523 |
| Feb 14, 2025 | 22,750.00 | 22,850.00 | 22,600.00 | 22,650.00 | 22,650.00 | 27,234 |
| Feb 13, 2025 | 22,850.00 | 22,950.00 | 22,550.00 | 22,800.00 | 22,800.00 | 45,690 |
| Feb 12, 2025 | 23,050.00 | 23,350.00 | 22,800.00 | 22,850.00 | 22,850.00 | 20,664 |
| Feb 11, 2025 | 23,200.00 | 23,250.00 | 23,000.00 | 23,050.00 | 23,050.00 | 22,046 |
| Feb 10, 2025 | 23,100.00 | 23,450.00 | 23,000.00 | 23,200.00 | 23,200.00 | 15,165 |
| Feb 7, 2025 | 23,600.00 | 23,600.00 | 23,050.00 | 23,150.00 | 23,150.00 | 23,723 |
| Feb 6, 2025 | 23,950.00 | 24,050.00 | 23,400.00 | 23,750.00 | 23,750.00 | 16,758 |
| Feb 5, 2025 | 23,050.00 | 23,750.00 | 22,950.00 | 23,750.00 | 23,750.00 | 19,306 |
| Feb 4, 2025 | 23,100.00 | 23,500.00 | 22,750.00 | 23,050.00 | 23,050.00 | 34,889 |
| Feb 3, 2025 | 23,400.00 | 23,550.00 | 23,050.00 | 23,150.00 | 23,150.00 | 17,822 |
| Jan 31, 2025 | 23,700.00 | 23,750.00 | 23,500.00 | 23,600.00 | 23,600.00 | 13,359 |
| Jan 24, 2025 | 23,500.00 | 24,100.00 | 23,500.00 | 23,700.00 | 23,700.00 | 11,535 |
| Jan 23, 2025 | 23,800.00 | 24,000.00 | 23,450.00 | 23,500.00 | 23,500.00 | 25,847 |
| Jan 22, 2025 | 24,200.00 | 24,200.00 | 23,750.00 | 23,950.00 | 23,950.00 | 23,534 |
| Jan 21, 2025 | 24,600.00 | 24,650.00 | 24,000.00 | 24,200.00 | 24,200.00 | 27,190 |
| Jan 20, 2025 | 24,500.00 | 24,600.00 | 24,250.00 | 24,500.00 | 24,500.00 | 10,682 |
| Jan 17, 2025 | 24,550.00 | 24,550.00 | 24,100.00 | 24,500.00 | 24,500.00 | 13,174 |
| Jan 16, 2025 | 24,650.00 | 24,750.00 | 24,350.00 | 24,350.00 | 24,350.00 | 10,597 |
| Jan 15, 2025 | 24,600.00 | 24,800.00 | 24,450.00 | 24,450.00 | 24,450.00 | 10,514 |
| Jan 14, 2025 | 24,850.00 | 24,900.00 | 24,500.00 | 24,800.00 | 24,800.00 | 10,944 |
| Jan 13, 2025 | 24,550.00 | 24,700.00 | 24,050.00 | 24,600.00 | 24,600.00 | 20,261 |
| Jan 10, 2025 | 24,250.00 | 24,500.00 | 24,050.00 | 24,450.00 | 24,450.00 | 24,641 |
| Jan 9, 2025 | 24,400.00 | 24,400.00 | 24,100.00 | 24,100.00 | 24,100.00 | 19,331 |
| Jan 8, 2025 | 24,600.00 | 24,750.00 | 24,350.00 | 24,400.00 | 24,400.00 | 20,843 |
| Jan 7, 2025 | 24,550.00 | 24,950.00 | 24,350.00 | 24,600.00 | 24,600.00 | 18,976 |
| Jan 6, 2025 | 25,100.00 | 25,100.00 | 24,400.00 | 24,550.00 | 24,550.00 | 22,441 |
| Jan 3, 2025 | 24,300.00 | 24,800.00 | 24,300.00 | 24,750.00 | 24,750.00 | 40,482 |
| Jan 2, 2025 | 24,750.00 | 25,150.00 | 24,300.00 | 24,450.00 | 24,450.00 | 22,616 |
| Dec 30, 2024 | 25,250.00 | 25,250.00 | 24,650.00 | 24,700.00 | 24,700.00 | 17,816 |
| Dec 27, 2024 | 1,700.00 Dividend | |||||
| Dec 27, 2024 | 25,200.00 | 25,500.00 | 24,850.00 | 25,100.00 | 25,100.00 | 40,240 |
| Dec 26, 2024 | 26,950.00 | 27,000.00 | 26,450.00 | 26,600.00 | 24,900.00 | 85,955 |
| Dec 24, 2024 | 26,450.00 | 26,850.00 | 26,450.00 | 26,500.00 | 24,806.39 | 29,674 |
| Dec 23, 2024 | 26,000.00 | 26,450.00 | 25,900.00 | 26,450.00 | 24,759.59 | 36,861 |
| Dec 20, 2024 | 26,200.00 | 26,400.00 | 25,650.00 | 25,700.00 | 24,057.52 | 38,829 |
| Dec 19, 2024 | 25,900.00 | 26,550.00 | 25,900.00 | 26,400.00 | 24,712.78 | 48,446 |
| Dec 18, 2024 | 26,650.00 | 29,250.00 | 26,000.00 | 26,400.00 | 24,712.78 | 461,613 |
| Dec 17, 2024 | 25,600.00 | 26,350.00 | 25,600.00 | 26,050.00 | 24,385.15 | 28,128 |
| Dec 16, 2024 | 25,450.00 | 26,100.00 | 25,250.00 | 25,600.00 | 23,963.91 | 35,499 |
| Dec 13, 2024 | 25,000.00 | 25,350.00 | 24,900.00 | 25,300.00 | 23,683.08 | 15,417 |
| Dec 12, 2024 | 25,200.00 | 25,200.00 | 24,650.00 | 25,200.00 | 23,589.47 | 22,729 |
| Dec 11, 2024 | 24,200.00 | 25,000.00 | 24,150.00 | 25,000.00 | 23,402.26 | 21,398 |
| Dec 10, 2024 | 23,800.00 | 24,250.00 | 23,800.00 | 24,200.00 | 22,653.38 | 22,698 |
| Dec 9, 2024 | 24,550.00 | 24,550.00 | 23,500.00 | 23,550.00 | 22,044.93 | 49,478 |
| Dec 6, 2024 | 24,850.00 | 25,000.00 | 24,150.00 | 24,800.00 | 23,215.04 | 27,792 |
| Dec 5, 2024 | 25,400.00 | 25,400.00 | 24,700.00 | 24,850.00 | 23,261.84 | 31,874 |
| Dec 4, 2024 | 25,200.00 | 25,600.00 | 24,900.00 | 25,350.00 | 23,729.89 | 23,046 |
| Dec 3, 2024 | 25,150.00 | 25,700.00 | 25,050.00 | 25,650.00 | 24,010.71 | 16,725 |
| Dec 2, 2024 | 25,500.00 | 25,650.00 | 24,950.00 | 25,000.00 | 23,402.26 | 31,228 |
| Nov 29, 2024 | 25,900.00 | 26,200.00 | 25,300.00 | 25,500.00 | 23,870.30 | 34,780 |
| Nov 28, 2024 | 26,150.00 | 26,200.00 | 25,750.00 | 26,100.00 | 24,431.96 | 17,414 |
| Nov 27, 2024 | 26,300.00 | 26,400.00 | 26,050.00 | 26,200.00 | 24,525.56 | 19,346 |
| Nov 26, 2024 | 26,000.00 | 26,350.00 | 25,900.00 | 26,200.00 | 24,525.56 | 14,821 |
| Nov 25, 2024 | 26,450.00 | 26,450.00 | 24,600.00 | 26,100.00 | 24,431.96 | 28,446 |
| Nov 22, 2024 | 25,800.00 | 26,350.00 | 25,800.00 | 26,050.00 | 24,385.15 | 9,415 |
| Nov 21, 2024 | 26,100.00 | 26,350.00 | 25,750.00 | 25,900.00 | 24,244.74 | 22,562 |
| Nov 20, 2024 | 25,850.00 | 25,900.00 | 25,550.00 | 25,750.00 | 24,104.32 | 9,702 |
| Nov 19, 2024 | 25,450.00 | 25,900.00 | 25,300.00 | 25,800.00 | 24,151.13 | 16,106 |
| Nov 18, 2024 | 25,100.00 | 26,100.00 | 25,100.00 | 25,450.00 | 23,823.50 | 26,423 |
| Nov 15, 2024 | 25,700.00 | 25,700.00 | 24,500.00 | 25,100.00 | 23,495.87 | 43,372 |
| Nov 14, 2024 | 24,750.00 | 26,650.00 | 24,750.00 | 25,800.00 | 24,151.13 | 30,770 |
| Nov 13, 2024 | 25,300.00 | 25,700.00 | 24,950.00 | 25,350.00 | 23,729.89 | 21,116 |
| Nov 12, 2024 | 25,950.00 | 26,300.00 | 25,100.00 | 25,350.00 | 23,729.89 | 41,593 |
| Nov 11, 2024 | 26,000.00 | 26,300.00 | 25,600.00 | 25,900.00 | 24,244.74 | 32,430 |
| Nov 8, 2024 | 25,850.00 | 26,100.00 | 25,800.00 | 25,950.00 | 24,291.54 | 9,283 |
| Nov 7, 2024 | 26,300.00 | 26,300.00 | 25,700.00 | 25,850.00 | 24,197.93 | 15,795 |
| Nov 6, 2024 | 26,650.00 | 26,650.00 | 25,850.00 | 26,100.00 | 24,431.96 | 25,925 |
| Nov 5, 2024 | 26,450.00 | 26,450.00 | 25,700.00 | 26,250.00 | 24,572.37 | 25,358 |
| Nov 4, 2024 | 26,600.00 | 26,750.00 | 26,300.00 | 26,400.00 | 24,712.78 | 15,962 |
| Nov 1, 2024 | 26,150.00 | 26,850.00 | 26,150.00 | 26,500.00 | 24,806.39 | 19,769 |
| Oct 31, 2024 | 27,800.00 | 27,800.00 | 26,100.00 | 26,600.00 | 24,900.00 | 82,687 |
| Oct 30, 2024 | 27,800.00 | 29,100.00 | 27,650.00 | 27,800.00 | 26,023.31 | 54,286 |
| Oct 29, 2024 | 27,700.00 | 28,050.00 | 27,500.00 | 27,800.00 | 26,023.31 | 22,460 |
| Oct 28, 2024 | 28,000.00 | 28,200.00 | 27,600.00 | 27,800.00 | 26,023.31 | 19,051 |
| Oct 25, 2024 | 28,950.00 | 28,950.00 | 27,600.00 | 28,000.00 | 26,210.53 | 40,140 |
| Oct 24, 2024 | 28,800.00 | 29,500.00 | 28,600.00 | 28,600.00 | 26,772.18 | 21,649 |
| Oct 23, 2024 | 28,650.00 | 29,100.00 | 28,650.00 | 28,800.00 | 26,959.40 | 23,817 |
| Oct 22, 2024 | 28,950.00 | 29,300.00 | 28,500.00 | 28,950.00 | 27,099.81 | 25,852 |
| Oct 21, 2024 | 29,600.00 | 29,600.00 | 28,700.00 | 28,950.00 | 27,099.81 | 23,400 |
| Oct 18, 2024 | 29,400.00 | 29,700.00 | 28,800.00 | 29,400.00 | 27,521.05 | 35,519 |
| Oct 17, 2024 | 30,000.00 | 30,250.00 | 29,400.00 | 29,650.00 | 27,755.08 | 61,371 |
| Oct 16, 2024 | 28,500.00 | 30,100.00 | 28,000.00 | 30,100.00 | 28,176.32 | 137,986 |
| Oct 15, 2024 | 27,950.00 | 28,500.00 | 27,950.00 | 28,500.00 | 26,678.57 | 10,901 |
| Oct 14, 2024 | 28,650.00 | 28,650.00 | 27,750.00 | 27,950.00 | 26,163.72 | 15,866 |
| Oct 11, 2024 | 28,400.00 | 28,450.00 | 28,000.00 | 28,150.00 | 26,350.94 | 11,943 |
| Oct 10, 2024 | 29,000.00 | 29,000.00 | 28,150.00 | 28,300.00 | 26,491.35 | 15,339 |
| Oct 8, 2024 | 28,800.00 | 28,900.00 | 28,450.00 | 28,550.00 | 26,725.38 | 19,326 |
| Oct 7, 2024 | 27,950.00 | 29,000.00 | 27,950.00 | 28,800.00 | 26,959.40 | 55,140 |
| Oct 4, 2024 | 28,050.00 | 28,300.00 | 27,850.00 | 27,950.00 | 26,163.72 | 12,715 |
| Oct 2, 2024 | 28,000.00 | 28,250.00 | 27,400.00 | 28,200.00 | 26,397.74 | 23,168 |
| Sep 30, 2024 | 28,550.00 | 29,400.00 | 27,650.00 | 28,000.00 | 26,210.53 | 36,151 |
| Sep 27, 2024 | 28,450.00 | 28,600.00 | 28,100.00 | 28,550.00 | 26,725.38 | 21,343 |
| Sep 26, 2024 | 28,250.00 | 28,750.00 | 28,000.00 | 28,450.00 | 26,631.77 | 41,853 |
| Sep 25, 2024 | 28,200.00 | 28,250.00 | 27,650.00 | 27,950.00 | 26,163.72 | 27,075 |
| Sep 24, 2024 | 28,250.00 | 28,450.00 | 27,900.00 | 28,200.00 | 26,397.74 | 19,417 |
| Sep 23, 2024 | 27,700.00 | 28,350.00 | 27,550.00 | 28,250.00 | 26,444.55 | 33,651 |
| Sep 20, 2024 | 27,700.00 | 27,750.00 | 27,200.00 | 27,450.00 | 25,695.68 | 15,818 |
| Sep 19, 2024 | 27,650.00 | 27,650.00 | 27,000.00 | 27,350.00 | 25,602.07 | 13,784 |
| Sep 13, 2024 | 27,400.00 | 27,700.00 | 27,350.00 | 27,450.00 | 25,695.68 | 11,587 |
| Sep 12, 2024 | 27,800.00 | 27,800.00 | 27,050.00 | 27,400.00 | 25,648.87 | 18,928 |
| Sep 11, 2024 | 27,400.00 | 27,700.00 | 27,100.00 | 27,500.00 | 25,742.48 | 18,035 |
| Sep 10, 2024 | 27,300.00 | 27,550.00 | 27,100.00 | 27,100.00 | 25,368.04 | 14,947 |
| Sep 9, 2024 | 26,700.00 | 27,700.00 | 26,550.00 | 27,550.00 | 25,789.29 | 29,033 |
| Sep 6, 2024 | 27,300.00 | 27,400.00 | 26,600.00 | 27,100.00 | 25,368.04 | 23,241 |
| Sep 5, 2024 | 27,500.00 | 27,850.00 | 27,100.00 | 27,400.00 | 25,648.87 | 33,696 |
| Sep 4, 2024 | 27,750.00 | 28,000.00 | 27,000.00 | 27,500.00 | 25,742.48 | 44,242 |
| Sep 3, 2024 | 28,300.00 | 28,600.00 | 28,100.00 | 28,300.00 | 26,491.35 | 22,605 |
| Sep 2, 2024 | 28,200.00 | 28,350.00 | 27,600.00 | 28,050.00 | 26,257.33 | 30,522 |
| Aug 30, 2024 | 28,150.00 | 28,500.00 | 28,100.00 | 28,200.00 | 26,397.74 | 26,966 |
| Aug 29, 2024 | 27,700.00 | 28,750.00 | 27,650.00 | 28,350.00 | 26,538.16 | 52,957 |
| Aug 28, 2024 | 28,000.00 | 28,400.00 | 27,800.00 | 28,000.00 | 26,210.53 | 19,455 |
| Aug 27, 2024 | 28,000.00 | 28,300.00 | 27,600.00 | 28,300.00 | 26,491.35 | 22,527 |
| Aug 26, 2024 | 28,350.00 | 28,550.00 | 27,750.00 | 27,950.00 | 26,163.72 | 45,578 |
| Aug 23, 2024 | 28,350.00 | 28,900.00 | 28,000.00 | 28,400.00 | 26,584.96 | 54,137 |
| Aug 22, 2024 | 28,500.00 | 28,750.00 | 27,850.00 | 28,400.00 | 26,584.96 | 51,224 |
| Aug 21, 2024 | 27,850.00 | 28,800.00 | 27,700.00 | 28,500.00 | 26,678.57 | 95,513 |
| Aug 20, 2024 | 27,300.00 | 27,900.00 | 27,000.00 | 27,850.00 | 26,070.11 | 54,924 |
| Aug 19, 2024 | 27,100.00 | 27,100.00 | 26,700.00 | 27,000.00 | 25,274.44 | 24,200 |
| Aug 16, 2024 | 27,250.00 | 27,500.00 | 26,950.00 | 27,000.00 | 25,274.44 | 24,710 |
| Aug 14, 2024 | 27,000.00 | 27,300.00 | 26,900.00 | 27,100.00 | 25,368.04 | 18,490 |
| Aug 13, 2024 | 27,050.00 | 27,400.00 | 26,650.00 | 26,850.00 | 25,134.02 | 18,098 |
| Aug 12, 2024 | 27,000.00 | 27,750.00 | 26,850.00 | 27,000.00 | 25,274.44 | 27,518 |
| Aug 9, 2024 | 26,900.00 | 27,250.00 | 26,800.00 | 26,900.00 | 25,180.83 | 39,728 |
| Aug 8, 2024 | 26,800.00 | 27,450.00 | 26,350.00 | 26,800.00 | 25,087.22 | 51,949 |
| Aug 7, 2024 | 25,600.00 | 27,100.00 | 25,550.00 | 26,950.00 | 25,227.63 | 58,129 |
| Aug 6, 2024 | 24,950.00 | 26,150.00 | 24,950.00 | 25,600.00 | 23,963.91 | 67,811 |
| Aug 5, 2024 | 26,650.00 | 26,700.00 | 23,750.00 | 24,550.00 | 22,981.02 | 131,134 |
| Aug 2, 2024 | 27,300.00 | 27,700.00 | 26,350.00 | 26,650.00 | 24,946.80 | 51,747 |
| Aug 1, 2024 | 27,300.00 | 27,900.00 | 27,100.00 | 27,550.00 | 25,789.29 | 48,922 |
| Jul 31, 2024 | 27,150.00 | 27,400.00 | 26,800.00 | 27,100.00 | 25,368.04 | 22,122 |
| Jul 30, 2024 | 27,100.00 | 27,350.00 | 26,850.00 | 27,150.00 | 25,414.85 | 24,054 |
| Jul 29, 2024 | 26,950.00 | 27,400.00 | 26,800.00 | 27,100.00 | 25,368.04 | 39,704 |
| Jul 26, 2024 | 27,800.00 | 27,900.00 | 26,600.00 | 26,800.00 | 25,087.22 | 61,364 |
| Jul 25, 2024 | 27,000.00 | 27,600.00 | 26,300.00 | 27,450.00 | 25,695.68 | 96,661 |
| Jul 24, 2024 | 27,000.00 | 27,800.00 | 26,750.00 | 27,250.00 | 25,508.46 | 138,205 |
| Jul 23, 2024 | 25,450.00 | 28,300.00 | 25,250.00 | 26,800.00 | 25,087.22 | 498,454 |
| Jul 22, 2024 | 25,350.00 | 25,350.00 | 24,950.00 | 25,250.00 | 23,636.28 | 18,462 |
| Jul 19, 2024 | 25,600.00 | 25,700.00 | 25,150.00 | 25,350.00 | 23,729.89 | 22,562 |
| Jul 18, 2024 | 25,000.00 | 25,700.00 | 24,750.00 | 25,650.00 | 24,010.71 | 34,134 |
| Jul 17, 2024 | 24,850.00 | 25,500.00 | 24,800.00 | 25,000.00 | 23,402.26 | 21,770 |
| Jul 16, 2024 | 24,900.00 | 25,000.00 | 24,650.00 | 24,850.00 | 23,261.84 | 13,587 |
| Jul 15, 2024 | 24,900.00 | 25,150.00 | 24,700.00 | 24,850.00 | 23,261.84 | 16,133 |
| Jul 12, 2024 | 25,000.00 | 25,250.00 | 24,800.00 | 24,850.00 | 23,261.84 | 14,719 |
| Jul 11, 2024 | 25,100.00 | 25,350.00 | 24,950.00 | 25,000.00 | 23,402.26 | 18,601 |
| Jul 10, 2024 | 25,000.00 | 25,450.00 | 24,900.00 | 25,100.00 | 23,495.87 | 22,806 |
| Jul 9, 2024 | 25,300.00 | 25,300.00 | 24,950.00 | 24,950.00 | 23,355.45 | 17,810 |
| Jul 8, 2024 | 24,950.00 | 25,400.00 | 24,950.00 | 25,200.00 | 23,589.47 | 15,488 |
| Jul 5, 2024 | 24,800.00 | 25,150.00 | 24,800.00 | 24,950.00 | 23,355.45 | 13,468 |
| Jul 4, 2024 | 24,650.00 | 24,900.00 | 24,400.00 | 24,700.00 | 23,121.43 | 24,573 |
| Jul 3, 2024 | 24,850.00 | 25,100.00 | 24,550.00 | 24,600.00 | 23,027.82 | 19,649 |
| Jul 2, 2024 | 25,000.00 | 25,100.00 | 24,750.00 | 24,850.00 | 23,261.84 | 17,954 |
| Jul 1, 2024 | 25,200.00 | 25,200.00 | 24,550.00 | 24,900.00 | 23,308.65 | 46,362 |
| Jun 28, 2024 | 25,400.00 | 25,400.00 | 25,000.00 | 25,150.00 | 23,542.67 | 13,170 |
| Jun 27, 2024 | 25,300.00 | 25,550.00 | 24,950.00 | 25,050.00 | 23,449.06 | 19,121 |
| Jun 26, 2024 | 25,600.00 | 25,600.00 | 25,000.00 | 25,300.00 | 23,683.08 | 22,755 |
| Jun 25, 2024 | 25,600.00 | 25,650.00 | 25,150.00 | 25,300.00 | 23,683.08 | 22,480 |
| Jun 24, 2024 | 26,400.00 | 26,400.00 | 25,500.00 | 25,600.00 | 23,963.91 | 28,294 |
| Jun 21, 2024 | 26,500.00 | 26,500.00 | 25,850.00 | 26,400.00 | 24,712.78 | 28,500 |
| Jun 20, 2024 | 26,300.00 | 26,600.00 | 26,150.00 | 26,450.00 | 24,759.59 | 11,240 |
| Jun 19, 2024 | 27,400.00 | 27,500.00 | 26,150.00 | 26,450.00 | 24,759.59 | 41,664 |
| Jun 18, 2024 | 26,850.00 | 27,350.00 | 26,600.00 | 27,300.00 | 25,555.26 | 27,612 |
| Jun 17, 2024 | 26,550.00 | 27,500.00 | 26,550.00 | 26,750.00 | 25,040.41 | 44,159 |
| Jun 14, 2024 | 26,250.00 | 26,950.00 | 26,150.00 | 26,450.00 | 24,759.59 | 51,188 |
| Jun 13, 2024 | 26,450.00 | 26,550.00 | 26,150.00 | 26,200.00 | 24,525.56 | 18,775 |
| Jun 12, 2024 | 25,750.00 | 26,800.00 | 25,750.00 | 26,450.00 | 24,759.59 | 35,456 |
| Jun 11, 2024 | 26,350.00 | 26,350.00 | 25,600.00 | 25,750.00 | 24,104.32 | 35,616 |
| Jun 10, 2024 | 25,650.00 | 26,250.00 | 25,500.00 | 26,000.00 | 24,338.35 | 18,480 |
| Jun 7, 2024 | 26,100.00 | 26,350.00 | 25,600.00 | 25,950.00 | 24,291.54 | 26,200 |
| Jun 5, 2024 | 26,550.00 | 26,700.00 | 26,100.00 | 26,100.00 | 24,431.96 | 28,538 |
| Jun 4, 2024 | 26,900.00 | 27,050.00 | 26,400.00 | 26,500.00 | 24,806.39 | 28,495 |
| Jun 3, 2024 | 26,900.00 | 27,300.00 | 26,500.00 | 26,900.00 | 25,180.83 | 30,341 |
| May 31, 2024 | 26,400.00 | 27,000.00 | 26,350.00 | 26,550.00 | 24,853.20 | 27,861 |
| May 30, 2024 | 27,000.00 | 27,000.00 | 26,450.00 | 26,500.00 | 24,806.39 | 33,262 |
| May 29, 2024 | 27,800.00 | 27,950.00 | 26,950.00 | 27,000.00 | 25,274.44 | 53,678 |
| May 28, 2024 | 28,050.00 | 28,500.00 | 27,850.00 | 27,900.00 | 26,116.92 | 49,706 |
| May 27, 2024 | 27,250.00 | 28,450.00 | 27,050.00 | 28,300.00 | 26,491.35 | 110,741 |
| May 24, 2024 | 27,300.00 | 27,850.00 | 27,200.00 | 27,250.00 | 25,508.46 | 64,626 |
| May 23, 2024 | 27,250.00 | 28,050.00 | 26,800.00 | 27,700.00 | 25,929.70 | 115,138 |
| May 22, 2024 | 25,600.00 | 27,300.00 | 25,450.00 | 27,250.00 | 25,508.46 | 124,840 |
| May 21, 2024 | 26,000.00 | 26,000.00 | 25,450.00 | 25,500.00 | 23,870.30 | 37,590 |
| May 20, 2024 | 26,500.00 | 26,500.00 | 25,600.00 | 25,600.00 | 23,963.91 | 46,402 |
| May 17, 2024 | 26,050.00 | 26,350.00 | 25,700.00 | 26,300.00 | 24,619.17 | 63,384 |
| May 16, 2024 | 24,900.00 | 26,050.00 | 24,900.00 | 26,000.00 | 24,338.35 | 65,585 |
| May 14, 2024 | 25,000.00 | 25,000.00 | 24,650.00 | 24,850.00 | 23,261.84 | 21,998 |
| May 13, 2024 | 25,500.00 | 25,500.00 | 24,600.00 | 24,900.00 | 23,308.65 | 44,712 |
| May 10, 2024 | 25,300.00 | 25,500.00 | 25,000.00 | 25,350.00 | 23,729.89 | 26,416 |
| May 9, 2024 | 25,000.00 | 26,100.00 | 25,000.00 | 25,300.00 | 23,683.08 | 82,201 |
| May 8, 2024 | 24,950.00 | 25,400.00 | 24,800.00 | 24,850.00 | 23,261.84 | 27,193 |
| May 7, 2024 | 24,950.00 | 25,450.00 | 24,600.00 | 24,950.00 | 23,355.45 | 43,724 |
| May 3, 2024 | 24,350.00 | 25,150.00 | 24,350.00 | 24,950.00 | 23,355.45 | 62,102 |
| May 2, 2024 | 24,600.00 | 24,600.00 | 24,150.00 | 24,300.00 | 22,746.99 | 55,692 |
| Apr 30, 2024 | 24,900.00 | 25,000.00 | 24,350.00 | 24,650.00 | 23,074.63 | 82,238 |
| Apr 29, 2024 | 25,850.00 | 26,000.00 | 24,800.00 | 24,950.00 | 23,355.45 | 148,296 |
| Apr 26, 2024 | 25,950.00 | 26,150.00 | 25,500.00 | 25,800.00 | 24,151.13 | 54,473 |
| Apr 25, 2024 | 26,350.00 | 26,500.00 | 25,500.00 | 25,900.00 | 24,244.74 | 81,825 |
| Apr 24, 2024 | 25,850.00 | 26,550.00 | 25,500.00 | 26,400.00 | 24,712.78 | 294,123 |
| Apr 23, 2024 | 23,150.00 | 25,600.00 | 22,950.00 | 25,100.00 | 23,495.87 | 326,180 |
| Apr 22, 2024 | 22,650.00 | 23,100.00 | 22,600.00 | 22,950.00 | 21,483.27 | 39,688 |
| Apr 19, 2024 | 22,400.00 | 22,650.00 | 22,150.00 | 22,550.00 | 21,108.83 | 23,269 |
| Apr 18, 2024 | 22,600.00 | 22,600.00 | 22,300.00 | 22,400.00 | 20,968.42 | 13,717 |
| Apr 17, 2024 | 22,500.00 | 22,550.00 | 22,250.00 | 22,400.00 | 20,968.42 | 16,548 |
| Apr 16, 2024 | 23,050.00 | 23,050.00 | 22,500.00 | 22,500.00 | 21,062.03 | 34,481 |
| Apr 15, 2024 | 22,400.00 | 23,100.00 | 22,250.00 | 22,850.00 | 21,389.66 | 39,560 |
| Apr 12, 2024 | 21,950.00 | 22,550.00 | 21,950.00 | 22,400.00 | 20,968.42 | 29,254 |
| Apr 11, 2024 | 22,050.00 | 22,100.00 | 21,850.00 | 21,950.00 | 20,547.18 | 22,051 |
| Apr 9, 2024 | 22,450.00 | 22,450.00 | 22,050.00 | 22,100.00 | 20,687.59 | 19,624 |
| Apr 8, 2024 | 22,600.00 | 22,700.00 | 22,150.00 | 22,200.00 | 20,781.20 | 19,815 |
| Apr 5, 2024 | 21,750.00 | 22,650.00 | 21,750.00 | 22,600.00 | 21,155.64 | 42,541 |
| Apr 4, 2024 | 21,850.00 | 21,950.00 | 21,600.00 | 21,700.00 | 20,313.16 | 48,169 |