As of 10:32:43 AM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Dec 12, 2024 | 13,830.00 | 13,910.00 | 13,690.00 | 13,790.00 | 13,790.00 | 141,135 |
| Dec 11, 2024 | 13,620.00 | 13,850.00 | 13,610.00 | 13,770.00 | 13,770.00 | 262,314 |
| Dec 10, 2024 | 13,600.00 | 13,710.00 | 13,490.00 | 13,620.00 | 13,620.00 | 464,900 |
| Dec 9, 2024 | 13,790.00 | 13,800.00 | 13,410.00 | 13,460.00 | 13,460.00 | 614,651 |
| Dec 6, 2024 | 14,050.00 | 14,190.00 | 13,710.00 | 13,900.00 | 13,900.00 | 508,153 |
| Dec 5, 2024 | 14,190.00 | 14,190.00 | 13,850.00 | 13,970.00 | 13,970.00 | 638,648 |
| Dec 4, 2024 | 14,090.00 | 14,440.00 | 14,020.00 | 14,190.00 | 14,190.00 | 811,140 |
| Dec 3, 2024 | 13,920.00 | 14,530.00 | 13,820.00 | 14,530.00 | 14,530.00 | 1,923,449 |
| Dec 2, 2024 | 13,410.00 | 13,820.00 | 13,330.00 | 13,820.00 | 13,820.00 | 927,621 |
| Nov 29, 2024 | 13,430.00 | 13,440.00 | 13,310.00 | 13,320.00 | 13,320.00 | 349,835 |
| Nov 28, 2024 | 13,450.00 | 13,470.00 | 13,210.00 | 13,440.00 | 13,440.00 | 528,775 |
| Nov 27, 2024 | 13,250.00 | 13,450.00 | 13,240.00 | 13,390.00 | 13,390.00 | 505,675 |
| Nov 26, 2024 | 13,260.00 | 13,370.00 | 13,210.00 | 13,330.00 | 13,330.00 | 300,328 |
| Nov 25, 2024 | 13,530.00 | 13,540.00 | 13,280.00 | 13,380.00 | 13,380.00 | 822,230 |
| Nov 22, 2024 | 13,590.00 | 13,650.00 | 13,350.00 | 13,400.00 | 13,400.00 | 480,860 |
| Nov 21, 2024 | 13,510.00 | 13,630.00 | 13,400.00 | 13,500.00 | 13,500.00 | 303,735 |
| Nov 20, 2024 | 13,260.00 | 13,560.00 | 13,230.00 | 13,490.00 | 13,490.00 | 364,540 |
| Nov 19, 2024 | 13,340.00 | 13,460.00 | 13,290.00 | 13,290.00 | 13,290.00 | 228,215 |
| Nov 18, 2024 | 13,150.00 | 13,520.00 | 13,150.00 | 13,370.00 | 13,370.00 | 358,449 |
| Nov 15, 2024 | 13,230.00 | 13,350.00 | 13,130.00 | 13,220.00 | 13,220.00 | 263,333 |
| Nov 14, 2024 | 13,330.00 | 13,350.00 | 13,040.00 | 13,100.00 | 13,100.00 | 448,225 |
| Nov 13, 2024 | 13,460.00 | 13,540.00 | 13,160.00 | 13,200.00 | 13,200.00 | 399,552 |
| Nov 12, 2024 | 13,560.00 | 13,740.00 | 13,530.00 | 13,530.00 | 13,530.00 | 454,264 |
| Nov 11, 2024 | 13,450.00 | 13,700.00 | 13,450.00 | 13,660.00 | 13,660.00 | 232,010 |
| Nov 8, 2024 | 13,670.00 | 13,690.00 | 13,500.00 | 13,500.00 | 13,500.00 | 210,951 |
| Nov 7, 2024 | 13,610.00 | 13,780.00 | 13,560.00 | 13,750.00 | 13,750.00 | 404,813 |
| Nov 6, 2024 | 13,610.00 | 13,760.00 | 13,540.00 | 13,750.00 | 13,750.00 | 378,894 |
| Nov 5, 2024 | 13,450.00 | 13,660.00 | 13,440.00 | 13,610.00 | 13,610.00 | 309,548 |
| Nov 4, 2024 | 13,440.00 | 13,580.00 | 13,340.00 | 13,580.00 | 13,580.00 | 464,676 |
| Nov 1, 2024 | 13,370.00 | 13,500.00 | 13,280.00 | 13,470.00 | 13,470.00 | 577,220 |
| Oct 31, 2024 | 13,800.00 | 13,810.00 | 13,370.00 | 13,370.00 | 13,370.00 | 774,718 |
| Oct 30, 2024 | 13,590.00 | 13,880.00 | 13,460.00 | 13,870.00 | 13,870.00 | 617,708 |
| Oct 29, 2024 | 13,550.00 | 13,620.00 | 13,440.00 | 13,550.00 | 13,550.00 | 449,881 |
| Oct 28, 2024 | 13,580.00 | 13,620.00 | 13,360.00 | 13,620.00 | 13,620.00 | 396,798 |
| Oct 25, 2024 | 13,490.00 | 13,750.00 | 13,420.00 | 13,540.00 | 13,540.00 | 398,813 |
| Oct 24, 2024 | 13,810.00 | 13,940.00 | 13,420.00 | 13,510.00 | 13,510.00 | 760,973 |
| Oct 23, 2024 | 13,950.00 | 13,980.00 | 13,780.00 | 13,800.00 | 13,800.00 | 382,324 |
| Oct 22, 2024 | 13,760.00 | 13,940.00 | 13,740.00 | 13,910.00 | 13,910.00 | 374,944 |
| Oct 21, 2024 | 13,920.00 | 13,950.00 | 13,790.00 | 13,830.00 | 13,830.00 | 282,204 |
| Oct 18, 2024 | 13,720.00 | 13,920.00 | 13,700.00 | 13,860.00 | 13,860.00 | 548,490 |
| Oct 17, 2024 | 13,820.00 | 13,850.00 | 13,660.00 | 13,660.00 | 13,660.00 | 286,545 |
| Oct 16, 2024 | 13,610.00 | 13,820.00 | 13,590.00 | 13,820.00 | 13,820.00 | 440,421 |
| Oct 15, 2024 | 13,760.00 | 13,760.00 | 13,620.00 | 13,660.00 | 13,660.00 | 425,322 |
| Oct 14, 2024 | 13,650.00 | 13,920.00 | 13,640.00 | 13,660.00 | 13,660.00 | 794,169 |
| Oct 11, 2024 | 13,670.00 | 13,720.00 | 13,580.00 | 13,650.00 | 13,650.00 | 296,031 |
| Oct 10, 2024 | 13,710.00 | 13,870.00 | 13,560.00 | 13,580.00 | 13,580.00 | 624,143 |
| Oct 8, 2024 | 13,800.00 | 13,850.00 | 13,670.00 | 13,780.00 | 13,780.00 | 353,671 |
| Oct 7, 2024 | 13,690.00 | 13,860.00 | 13,610.00 | 13,840.00 | 13,840.00 | 535,686 |
| Oct 4, 2024 | 13,420.00 | 13,770.00 | 13,320.00 | 13,760.00 | 13,760.00 | 482,594 |
| Oct 2, 2024 | 13,350.00 | 13,470.00 | 13,310.00 | 13,410.00 | 13,410.00 | 319,060 |
| Sep 30, 2024 | 13,790.00 | 13,790.00 | 13,330.00 | 13,420.00 | 13,420.00 | 687,521 |
| Sep 27, 2024 | 13,600.00 | 13,780.00 | 13,570.00 | 13,670.00 | 13,670.00 | 396,319 |
| Sep 26, 2024 | 13,380.00 | 13,650.00 | 13,250.00 | 13,650.00 | 13,650.00 | 717,382 |
| Sep 25, 2024 | 14,170.00 | 14,170.00 | 13,120.00 | 13,220.00 | 13,220.00 | 1,993,845 |
| Sep 24, 2024 | 14,190.00 | 14,190.00 | 13,910.00 | 14,080.00 | 14,080.00 | 460,844 |
| Sep 23, 2024 | 14,290.00 | 14,290.00 | 13,990.00 | 14,160.00 | 14,160.00 | 329,547 |
| Sep 20, 2024 | 14,190.00 | 14,200.00 | 13,870.00 | 14,200.00 | 14,200.00 | 831,212 |
| Sep 19, 2024 | 14,310.00 | 14,350.00 | 13,940.00 | 14,080.00 | 14,080.00 | 574,708 |
| Sep 13, 2024 | 13,740.00 | 14,270.00 | 13,660.00 | 14,180.00 | 14,180.00 | 1,144,288 |
| Sep 12, 2024 | 13,640.00 | 13,700.00 | 13,460.00 | 13,650.00 | 13,650.00 | 519,714 |
| Sep 11, 2024 | 13,950.00 | 13,950.00 | 13,450.00 | 13,520.00 | 13,520.00 | 576,511 |
| Sep 10, 2024 | 13,580.00 | 13,960.00 | 13,500.00 | 13,850.00 | 13,850.00 | 556,754 |
| Sep 9, 2024 | 13,620.00 | 13,640.00 | 13,300.00 | 13,490.00 | 13,490.00 | 499,420 |
| Sep 6, 2024 | 13,820.00 | 13,890.00 | 13,620.00 | 13,770.00 | 13,770.00 | 469,672 |
| Sep 5, 2024 | 13,900.00 | 14,000.00 | 13,770.00 | 13,840.00 | 13,840.00 | 446,701 |
| Sep 4, 2024 | 13,700.00 | 14,050.00 | 13,620.00 | 13,900.00 | 13,900.00 | 991,468 |
| Sep 3, 2024 | 13,790.00 | 14,050.00 | 13,710.00 | 13,960.00 | 13,960.00 | 608,888 |
| Sep 2, 2024 | 13,670.00 | 13,830.00 | 13,600.00 | 13,790.00 | 13,790.00 | 356,872 |
| Aug 30, 2024 | 13,700.00 | 13,780.00 | 13,560.00 | 13,660.00 | 13,660.00 | 745,317 |
| Aug 29, 2024 | 13,600.00 | 13,760.00 | 13,510.00 | 13,570.00 | 13,570.00 | 355,373 |
| Aug 28, 2024 | 13,840.00 | 13,850.00 | 13,500.00 | 13,600.00 | 13,600.00 | 550,461 |
| Aug 27, 2024 | 14,070.00 | 14,080.00 | 13,660.00 | 13,840.00 | 13,840.00 | 594,578 |
| Aug 26, 2024 | 13,880.00 | 14,110.00 | 13,820.00 | 14,010.00 | 14,010.00 | 1,040,599 |
| Aug 23, 2024 | 13,780.00 | 13,930.00 | 13,730.00 | 13,830.00 | 13,830.00 | 385,428 |
| Aug 22, 2024 | 13,890.00 | 13,890.00 | 13,660.00 | 13,860.00 | 13,860.00 | 338,622 |
| Aug 21, 2024 | 13,850.00 | 13,890.00 | 13,690.00 | 13,890.00 | 13,890.00 | 299,209 |
| Aug 20, 2024 | 13,660.00 | 13,890.00 | 13,630.00 | 13,820.00 | 13,820.00 | 712,326 |
| Aug 19, 2024 | 13,520.00 | 13,760.00 | 13,480.00 | 13,620.00 | 13,620.00 | 429,704 |
| Aug 16, 2024 | 13,490.00 | 13,700.00 | 13,380.00 | 13,520.00 | 13,520.00 | 694,635 |
| Aug 14, 2024 | 13,360.00 | 13,370.00 | 13,090.00 | 13,360.00 | 13,360.00 | 576,152 |
| Aug 13, 2024 | 13,370.00 | 13,410.00 | 13,220.00 | 13,330.00 | 13,330.00 | 627,719 |
| Aug 12, 2024 | 13,390.00 | 13,500.00 | 13,250.00 | 13,310.00 | 13,310.00 | 358,588 |
| Aug 9, 2024 | 13,460.00 | 13,480.00 | 13,210.00 | 13,360.00 | 13,360.00 | 547,060 |
| Aug 8, 2024 | 13,110.00 | 13,570.00 | 13,060.00 | 13,400.00 | 13,400.00 | 678,369 |
| Aug 7, 2024 | 12,860.00 | 13,390.00 | 12,840.00 | 13,270.00 | 13,270.00 | 561,399 |
| Aug 6, 2024 | 13,110.00 | 13,290.00 | 12,810.00 | 12,950.00 | 12,950.00 | 1,270,133 |
| Aug 5, 2024 | 13,220.00 | 13,220.00 | 12,600.00 | 12,710.00 | 12,710.00 | 1,346,692 |
| Aug 2, 2024 | 13,880.00 | 14,130.00 | 13,460.00 | 13,570.00 | 13,570.00 | 959,129 |
| Aug 1, 2024 | 13,860.00 | 14,400.00 | 13,760.00 | 14,170.00 | 14,170.00 | 1,179,682 |
| Jul 31, 2024 | 13,910.00 | 14,050.00 | 13,860.00 | 13,900.00 | 13,900.00 | 494,812 |
| Jul 30, 2024 | 13,850.00 | 14,080.00 | 13,690.00 | 13,900.00 | 13,900.00 | 660,798 |
| Jul 29, 2024 | 13,530.00 | 14,120.00 | 13,410.00 | 13,890.00 | 13,890.00 | 1,142,837 |
| Jul 26, 2024 | 13,330.00 | 13,600.00 | 13,250.00 | 13,510.00 | 13,510.00 | 469,470 |
| Jul 25, 2024 | 13,460.00 | 13,470.00 | 13,200.00 | 13,200.00 | 13,200.00 | 362,638 |
| Jul 24, 2024 | 13,400.00 | 13,570.00 | 13,350.00 | 13,500.00 | 13,500.00 | 284,903 |
| Jul 23, 2024 | 13,440.00 | 13,630.00 | 13,400.00 | 13,490.00 | 13,490.00 | 369,305 |
| Jul 22, 2024 | 13,500.00 | 13,600.00 | 13,300.00 | 13,380.00 | 13,380.00 | 434,113 |
| Jul 19, 2024 | 13,480.00 | 13,690.00 | 13,370.00 | 13,570.00 | 13,570.00 | 460,805 |
| Jul 18, 2024 | 13,560.00 | 13,560.00 | 13,390.00 | 13,560.00 | 13,560.00 | 532,509 |
| Jul 17, 2024 | 13,490.00 | 13,850.00 | 13,400.00 | 13,560.00 | 13,560.00 | 1,044,240 |
| Jul 16, 2024 | 13,240.00 | 13,550.00 | 13,240.00 | 13,450.00 | 13,450.00 | 848,333 |
| Jul 15, 2024 | 13,160.00 | 13,490.00 | 13,000.00 | 13,240.00 | 13,240.00 | 963,928 |
| Jul 12, 2024 | 13,150.00 | 13,150.00 | 12,950.00 | 13,070.00 | 13,070.00 | 427,768 |
| Jul 11, 2024 | 12,860.00 | 13,200.00 | 12,780.00 | 13,150.00 | 13,150.00 | 1,127,476 |
| Jul 10, 2024 | 12,720.00 | 12,850.00 | 12,710.00 | 12,760.00 | 12,760.00 | 335,139 |
| Jul 9, 2024 | 13,080.00 | 13,090.00 | 12,700.00 | 12,820.00 | 12,820.00 | 639,377 |
| Jul 8, 2024 | 12,870.00 | 13,150.00 | 12,850.00 | 13,060.00 | 13,060.00 | 456,131 |
| Jul 5, 2024 | 13,010.00 | 13,170.00 | 12,880.00 | 12,940.00 | 12,940.00 | 684,509 |
| Jul 4, 2024 | 12,800.00 | 13,080.00 | 12,650.00 | 13,010.00 | 13,010.00 | 1,686,302 |
| Jul 3, 2024 | 12,680.00 | 12,960.00 | 12,550.00 | 12,680.00 | 12,680.00 | 668,481 |
| Jul 2, 2024 | 12,400.00 | 12,690.00 | 12,310.00 | 12,540.00 | 12,540.00 | 490,548 |
| Jul 1, 2024 | 12,690.00 | 12,690.00 | 12,480.00 | 12,500.00 | 12,500.00 | 226,847 |
| Jun 28, 2024 | 12,470.00 | 12,740.00 | 12,470.00 | 12,690.00 | 12,690.00 | 469,126 |
| Jun 27, 2024 | 12,390.00 | 12,550.00 | 12,330.00 | 12,480.00 | 12,480.00 | 272,856 |
| Jun 26, 2024 | 12,600.00 | 12,690.00 | 12,470.00 | 12,520.00 | 12,520.00 | 345,779 |
| Jun 25, 2024 | 12,530.00 | 12,700.00 | 12,430.00 | 12,630.00 | 12,630.00 | 410,688 |
| Jun 24, 2024 | 12,360.00 | 12,610.00 | 12,260.00 | 12,430.00 | 12,430.00 | 364,733 |
| Jun 21, 2024 | 12,580.00 | 12,670.00 | 12,340.00 | 12,340.00 | 12,340.00 | 475,645 |
| Jun 20, 2024 | 12,280.00 | 12,680.00 | 12,250.00 | 12,590.00 | 12,590.00 | 710,578 |
| Jun 19, 2024 | 12,330.00 | 12,450.00 | 12,250.00 | 12,340.00 | 12,340.00 | 489,990 |
| Jun 18, 2024 | 11,990.00 | 12,480.00 | 11,880.00 | 12,330.00 | 12,330.00 | 763,214 |
| Jun 17, 2024 | 11,830.00 | 11,990.00 | 11,830.00 | 11,920.00 | 11,920.00 | 415,487 |
| Jun 14, 2024 | 11,870.00 | 11,990.00 | 11,820.00 | 11,820.00 | 11,820.00 | 355,606 |
| Jun 13, 2024 | 11,900.00 | 12,210.00 | 11,890.00 | 11,890.00 | 11,890.00 | 620,565 |
| Jun 12, 2024 | 11,880.00 | 11,990.00 | 11,860.00 | 11,930.00 | 11,930.00 | 221,835 |
| Jun 11, 2024 | 11,950.00 | 12,050.00 | 11,900.00 | 11,900.00 | 11,900.00 | 210,151 |
| Jun 10, 2024 | 11,860.00 | 12,080.00 | 11,840.00 | 11,930.00 | 11,930.00 | 184,730 |
| Jun 7, 2024 | 11,930.00 | 12,150.00 | 11,910.00 | 12,030.00 | 12,030.00 | 318,431 |
| Jun 5, 2024 | 11,950.00 | 12,030.00 | 11,800.00 | 11,930.00 | 11,930.00 | 419,656 |
| Jun 4, 2024 | 12,130.00 | 12,250.00 | 11,910.00 | 11,940.00 | 11,940.00 | 554,961 |
| Jun 3, 2024 | 12,300.00 | 12,350.00 | 12,170.00 | 12,220.00 | 12,220.00 | 378,648 |
| May 31, 2024 | 12,410.00 | 12,460.00 | 12,250.00 | 12,280.00 | 12,280.00 | 1,750,908 |
| May 30, 2024 | 12,100.00 | 12,340.00 | 12,070.00 | 12,300.00 | 12,300.00 | 501,465 |
| May 29, 2024 | 12,110.00 | 12,320.00 | 12,080.00 | 12,190.00 | 12,190.00 | 468,868 |
| May 28, 2024 | 12,200.00 | 12,290.00 | 12,110.00 | 12,230.00 | 12,230.00 | 319,987 |
| May 27, 2024 | 12,350.00 | 12,350.00 | 12,150.00 | 12,220.00 | 12,220.00 | 407,843 |
| May 24, 2024 | 12,360.00 | 12,410.00 | 12,220.00 | 12,250.00 | 12,250.00 | 424,910 |
| May 23, 2024 | 12,500.00 | 12,660.00 | 12,480.00 | 12,480.00 | 12,480.00 | 311,098 |
| May 22, 2024 | 12,570.00 | 12,700.00 | 12,480.00 | 12,590.00 | 12,590.00 | 474,292 |
| May 21, 2024 | 12,760.00 | 12,800.00 | 12,530.00 | 12,680.00 | 12,680.00 | 506,088 |
| May 20, 2024 | 12,940.00 | 12,980.00 | 12,800.00 | 12,820.00 | 12,820.00 | 408,348 |
| May 17, 2024 | 12,810.00 | 12,970.00 | 12,750.00 | 12,930.00 | 12,930.00 | 640,376 |
| May 16, 2024 | 12,820.00 | 12,930.00 | 12,700.00 | 12,900.00 | 12,900.00 | 838,333 |
| May 14, 2024 | 12,730.00 | 12,770.00 | 12,600.00 | 12,700.00 | 12,700.00 | 444,393 |
| May 13, 2024 | 12,780.00 | 12,840.00 | 12,660.00 | 12,730.00 | 12,730.00 | 518,596 |
| May 10, 2024 | 12,530.00 | 12,790.00 | 12,350.00 | 12,700.00 | 12,700.00 | 795,842 |
| May 9, 2024 | 12,600.00 | 12,620.00 | 12,300.00 | 12,430.00 | 12,430.00 | 544,062 |
| May 8, 2024 | 12,490.00 | 12,610.00 | 12,370.00 | 12,610.00 | 12,610.00 | 631,267 |
| May 7, 2024 | 12,500.00 | 12,520.00 | 12,350.00 | 12,440.00 | 12,440.00 | 676,028 |
| May 3, 2024 | 12,420.00 | 12,440.00 | 12,290.00 | 12,430.00 | 12,430.00 | 345,809 |
| May 2, 2024 | 12,390.00 | 12,490.00 | 12,350.00 | 12,400.00 | 12,400.00 | 452,160 |
| Apr 30, 2024 | 12,310.00 | 12,490.00 | 12,290.00 | 12,490.00 | 12,490.00 | 767,916 |
| Apr 29, 2024 | 12,320.00 | 12,400.00 | 12,270.00 | 12,400.00 | 12,400.00 | 550,077 |
| Apr 26, 2024 | 11,990.00 | 12,390.00 | 11,880.00 | 12,320.00 | 12,320.00 | 1,321,575 |
| Apr 25, 2024 | 11,610.00 | 11,970.00 | 11,600.00 | 11,910.00 | 11,910.00 | 767,602 |
| Apr 24, 2024 | 11,770.00 | 11,810.00 | 11,550.00 | 11,720.00 | 11,720.00 | 551,448 |
| Apr 23, 2024 | 11,610.00 | 11,820.00 | 11,510.00 | 11,670.00 | 11,670.00 | 708,288 |
| Apr 22, 2024 | 11,320.00 | 11,630.00 | 11,210.00 | 11,620.00 | 11,620.00 | 685,191 |
| Apr 19, 2024 | 11,140.00 | 11,390.00 | 11,100.00 | 11,160.00 | 11,160.00 | 523,141 |
| Apr 18, 2024 | 11,140.00 | 11,390.00 | 11,020.00 | 11,340.00 | 11,340.00 | 656,973 |
| Apr 17, 2024 | 10,960.00 | 11,130.00 | 10,910.00 | 10,990.00 | 10,990.00 | 350,164 |
| Apr 16, 2024 | 11,010.00 | 11,200.00 | 10,920.00 | 10,990.00 | 10,990.00 | 367,947 |
| Apr 15, 2024 | 10,940.00 | 11,130.00 | 10,800.00 | 11,120.00 | 11,120.00 | 492,826 |
| Apr 12, 2024 | 11,210.00 | 11,210.00 | 10,970.00 | 11,040.00 | 11,040.00 | 446,214 |
| Apr 11, 2024 | 11,220.00 | 11,300.00 | 11,000.00 | 11,210.00 | 11,210.00 | 967,390 |
| Apr 9, 2024 | 11,700.00 | 11,730.00 | 11,430.00 | 11,430.00 | 11,430.00 | 240,301 |
| Apr 8, 2024 | 11,620.00 | 11,930.00 | 11,560.00 | 11,640.00 | 11,640.00 | 863,043 |
| Apr 5, 2024 | 11,410.00 | 11,750.00 | 11,410.00 | 11,610.00 | 11,610.00 | 589,875 |
| Apr 4, 2024 | 11,600.00 | 11,640.00 | 11,480.00 | 11,540.00 | 11,540.00 | 494,741 |
| Apr 3, 2024 | 11,450.00 | 11,590.00 | 11,440.00 | 11,460.00 | 11,460.00 | 811,149 |
| Apr 2, 2024 | 11,220.00 | 11,640.00 | 11,150.00 | 11,550.00 | 11,550.00 | 1,288,274 |
| Apr 1, 2024 | 11,780.00 | 11,780.00 | 11,190.00 | 11,280.00 | 11,280.00 | 1,759,203 |
| Mar 29, 2024 | 11,790.00 | 11,880.00 | 11,680.00 | 11,700.00 | 11,700.00 | 750,616 |
| Mar 28, 2024 | 800.00 Dividend | |||||
| Mar 28, 2024 | 11,740.00 | 11,920.00 | 11,560.00 | 11,790.00 | 11,790.00 | 1,815,960 |
| Mar 27, 2024 | 12,650.00 | 12,680.00 | 12,350.00 | 12,350.00 | 11,550.00 | 1,379,841 |
| Mar 26, 2024 | 12,830.00 | 12,840.00 | 12,700.00 | 12,750.00 | 11,924.09 | 911,700 |
| Mar 25, 2024 | 12,930.00 | 12,940.00 | 12,630.00 | 12,790.00 | 11,961.50 | 924,450 |
| Mar 22, 2024 | 12,820.00 | 13,080.00 | 12,820.00 | 12,930.00 | 12,092.43 | 1,240,609 |
| Mar 21, 2024 | 12,900.00 | 12,920.00 | 12,750.00 | 12,870.00 | 12,036.32 | 1,253,384 |
| Mar 20, 2024 | 12,830.00 | 12,960.00 | 12,730.00 | 12,800.00 | 11,970.85 | 1,240,093 |
| Mar 19, 2024 | 12,860.00 | 13,020.00 | 12,720.00 | 12,730.00 | 11,905.38 | 1,088,994 |
| Mar 18, 2024 | 12,890.00 | 12,970.00 | 12,710.00 | 12,930.00 | 12,092.43 | 1,032,412 |
| Mar 15, 2024 | 13,010.00 | 13,090.00 | 12,880.00 | 12,890.00 | 12,055.02 | 1,142,359 |
| Mar 14, 2024 | 12,850.00 | 13,100.00 | 12,730.00 | 13,060.00 | 12,214.01 | 1,719,835 |
| Mar 13, 2024 | 12,130.00 | 13,000.00 | 12,110.00 | 12,840.00 | 12,008.26 | 3,887,647 |
| Mar 12, 2024 | 11,860.00 | 12,140.00 | 11,800.00 | 12,050.00 | 11,269.43 | 1,413,310 |
| Mar 11, 2024 | 11,940.00 | 11,950.00 | 11,680.00 | 11,710.00 | 10,951.46 | 452,654 |
| Mar 8, 2024 | 12,000.00 | 12,000.00 | 11,890.00 | 11,980.00 | 11,203.97 | 643,734 |
| Mar 7, 2024 | 11,810.00 | 11,940.00 | 11,780.00 | 11,930.00 | 11,157.21 | 541,648 |
| Mar 6, 2024 | 11,840.00 | 11,920.00 | 11,620.00 | 11,800.00 | 11,035.63 | 693,813 |
| Mar 5, 2024 | 11,840.00 | 12,050.00 | 11,840.00 | 11,890.00 | 11,119.80 | 726,983 |
| Mar 4, 2024 | 11,750.00 | 11,970.00 | 11,740.00 | 11,950.00 | 11,175.91 | 1,057,164 |
| Feb 29, 2024 | 11,500.00 | 11,740.00 | 11,450.00 | 11,740.00 | 10,979.51 | 720,474 |
| Feb 28, 2024 | 11,470.00 | 11,590.00 | 11,430.00 | 11,550.00 | 10,801.82 | 315,196 |
| Feb 27, 2024 | 11,430.00 | 11,540.00 | 11,400.00 | 11,440.00 | 10,698.95 | 461,411 |
| Feb 26, 2024 | 11,600.00 | 11,600.00 | 11,290.00 | 11,420.00 | 10,680.24 | 547,381 |
| Feb 23, 2024 | 11,470.00 | 11,730.00 | 11,440.00 | 11,570.00 | 10,820.53 | 734,899 |
| Feb 22, 2024 | 11,590.00 | 11,590.00 | 11,350.00 | 11,400.00 | 10,661.54 | 412,495 |
| Feb 21, 2024 | 11,500.00 | 11,610.00 | 11,350.00 | 11,510.00 | 10,764.41 | 644,742 |
| Feb 20, 2024 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 10,755.06 | 779,830 |
| Feb 19, 2024 | 11,590.00 | 11,820.00 | 11,550.00 | 11,770.00 | 11,007.57 | 957,445 |
| Feb 16, 2024 | 11,400.00 | 11,580.00 | 11,300.00 | 11,580.00 | 10,829.88 | 1,044,176 |
| Feb 15, 2024 | 11,410.00 | 11,450.00 | 11,270.00 | 11,330.00 | 10,596.07 | 401,746 |
| Feb 14, 2024 | 11,350.00 | 11,400.00 | 11,280.00 | 11,290.00 | 10,558.66 | 509,239 |
| Feb 13, 2024 | 11,400.00 | 11,540.00 | 11,320.00 | 11,440.00 | 10,698.95 | 1,009,693 |
| Feb 8, 2024 | 11,310.00 | 11,400.00 | 11,250.00 | 11,300.00 | 10,568.02 | 821,117 |
| Feb 7, 2024 | 11,050.00 | 11,290.00 | 10,910.00 | 11,220.00 | 10,493.20 | 715,363 |
| Feb 6, 2024 | 11,050.00 | 11,200.00 | 10,980.00 | 11,050.00 | 10,334.21 | 748,541 |
| Feb 5, 2024 | 11,300.00 | 11,300.00 | 10,910.00 | 11,080.00 | 10,362.27 | 862,534 |
| Feb 2, 2024 | 11,180.00 | 11,370.00 | 11,000.00 | 11,290.00 | 10,558.66 | 1,979,945 |
| Feb 1, 2024 | 10,480.00 | 11,150.00 | 10,480.00 | 11,130.00 | 10,409.03 | 2,893,614 |
| Jan 31, 2024 | 10,400.00 | 10,590.00 | 10,390.00 | 10,580.00 | 9,894.66 | 656,139 |
| Jan 30, 2024 | 10,490.00 | 10,550.00 | 10,410.00 | 10,440.00 | 9,763.72 | 578,134 |
| Jan 29, 2024 | 10,250.00 | 10,460.00 | 10,210.00 | 10,430.00 | 9,754.37 | 850,178 |
| Jan 26, 2024 | 10,040.00 | 10,200.00 | 10,030.00 | 10,170.00 | 9,511.21 | 355,574 |
| Jan 25, 2024 | 9,990.00 | 10,110.00 | 9,960.00 | 10,110.00 | 9,455.10 | 365,647 |
| Jan 24, 2024 | 9,940.00 | 10,010.00 | 9,900.00 | 9,990.00 | 9,342.88 | 350,097 |
| Jan 23, 2024 | 9,880.00 | 9,950.00 | 9,850.00 | 9,940.00 | 9,296.11 | 285,098 |
| Jan 22, 2024 | 9,800.00 | 9,870.00 | 9,800.00 | 9,840.00 | 9,202.59 | 273,217 |
| Jan 19, 2024 | 9,760.00 | 9,840.00 | 9,740.00 | 9,800.00 | 9,165.18 | 263,472 |
| Jan 18, 2024 | 9,790.00 | 9,820.00 | 9,730.00 | 9,730.00 | 9,099.72 | 310,838 |
| Jan 17, 2024 | 9,890.00 | 9,890.00 | 9,740.00 | 9,760.00 | 9,127.77 | 378,009 |
| Jan 16, 2024 | 9,860.00 | 9,890.00 | 9,810.00 | 9,840.00 | 9,202.59 | 338,182 |
| Jan 15, 2024 | 9,920.00 | 9,960.00 | 9,910.00 | 9,910.00 | 9,268.06 | 29,813 |
| Jan 12, 2024 | 10,000.00 | 10,010.00 | 9,890.00 | 9,910.00 | 9,268.06 | 382,634 |
| Jan 11, 2024 | 10,030.00 | 10,090.00 | 9,980.00 | 9,980.00 | 9,333.52 | 364,717 |
| Jan 10, 2024 | 10,040.00 | 10,050.00 | 9,980.00 | 9,980.00 | 9,333.52 | 266,896 |
| Jan 9, 2024 | 10,120.00 | 10,130.00 | 10,000.00 | 10,090.00 | 9,436.40 | 457,149 |
| Jan 8, 2024 | 10,070.00 | 10,090.00 | 9,950.00 | 10,030.00 | 9,380.28 | 432,992 |
| Jan 5, 2024 | 10,100.00 | 10,130.00 | 9,980.00 | 10,060.00 | 9,408.34 | 486,894 |
| Jan 4, 2024 | 10,110.00 | 10,160.00 | 10,060.00 | 10,090.00 | 9,436.40 | 558,046 |
| Jan 3, 2024 | 10,130.00 | 10,190.00 | 10,110.00 | 10,140.00 | 9,483.16 | 422,606 |
| Jan 2, 2024 | 10,250.00 | 10,280.00 | 10,090.00 | 10,160.00 | 9,501.86 | 595,122 |
| Dec 28, 2023 | 10,210.00 | 10,330.00 | 10,110.00 | 10,330.00 | 9,660.85 | 712,436 |
| Dec 27, 2023 | 10,230.00 | 10,240.00 | 10,050.00 | 10,210.00 | 9,548.62 | 721,669 |
| Dec 26, 2023 | 10,290.00 | 10,290.00 | 10,210.00 | 10,240.00 | 9,576.68 | 593,643 |
| Dec 22, 2023 | 10,300.00 | 10,310.00 | 10,230.00 | 10,290.00 | 9,623.44 | 435,940 |
| Dec 21, 2023 | 10,220.00 | 10,280.00 | 10,220.00 | 10,270.00 | 9,604.74 | 376,233 |
| Dec 20, 2023 | 10,280.00 | 10,290.00 | 10,180.00 | 10,270.00 | 9,604.74 | 458,088 |
| Dec 19, 2023 | 10,180.00 | 10,230.00 | 10,150.00 | 10,220.00 | 9,557.98 | 412,251 |
| Dec 18, 2023 | 10,290.00 | 10,300.00 | 10,150.00 | 10,190.00 | 9,529.92 | 461,972 |
| Dec 15, 2023 | 10,340.00 | 10,370.00 | 10,230.00 | 10,260.00 | 9,595.38 | 669,780 |
| Dec 14, 2023 | 10,590.00 | 10,610.00 | 10,240.00 | 10,280.00 | 9,614.09 | 1,026,931 |
| Dec 13, 2023 | 10,540.00 | 10,580.00 | 10,490.00 | 10,540.00 | 9,857.25 | 389,289 |
| Dec 12, 2023 | 10,550.00 | 10,600.00 | 10,520.00 | 10,590.00 | 9,904.01 | 439,109 |