KSE - Delayed Quote • KRW
HWASEUNG Industries Co.,Ltd. (006060.KS)
At close: May 31 at 3:30 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 |
|---|---|---|---|---|---|---|
| May 31, 2024 | 4,140.00 | 4,255.00 | 4,130.00 | 4,225.00 | 4,225.00 | 211,311 |
| May 30, 2024 | 4,000.00 | 4,130.00 | 3,970.00 | 4,125.00 | 4,125.00 | 210,750 |
| May 29, 2024 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 111,439 |
| May 28, 2024 | 4,060.00 | 4,060.00 | 3,970.00 | 4,005.00 | 4,005.00 | 97,553 |
| May 27, 2024 | 3,920.00 | 4,050.00 | 3,920.00 | 4,030.00 | 4,030.00 | 129,348 |
| May 24, 2024 | 3,960.00 | 4,080.00 | 3,915.00 | 3,915.00 | 3,915.00 | 328,031 |
| May 23, 2024 | 4,025.00 | 4,095.00 | 3,950.00 | 3,960.00 | 3,960.00 | 356,369 |
| May 22, 2024 | 4,190.00 | 4,190.00 | 4,025.00 | 4,095.00 | 4,095.00 | 201,332 |
| May 21, 2024 | 4,160.00 | 4,220.00 | 4,060.00 | 4,140.00 | 4,140.00 | 354,255 |
| May 20, 2024 | 4,245.00 | 4,250.00 | 4,085.00 | 4,130.00 | 4,130.00 | 270,030 |
| May 17, 2024 | 4,340.00 | 4,340.00 | 4,225.00 | 4,245.00 | 4,245.00 | 168,128 |
| May 16, 2024 | 4,260.00 | 4,360.00 | 4,200.00 | 4,350.00 | 4,350.00 | 361,555 |
| May 14, 2024 | 4,120.00 | 4,215.00 | 4,085.00 | 4,200.00 | 4,200.00 | 275,414 |
| May 13, 2024 | 4,150.00 | 4,185.00 | 4,085.00 | 4,140.00 | 4,140.00 | 140,175 |
| May 10, 2024 | 4,260.00 | 4,260.00 | 4,100.00 | 4,190.00 | 4,190.00 | 189,226 |
| May 9, 2024 | 4,160.00 | 4,285.00 | 4,060.00 | 4,240.00 | 4,240.00 | 516,020 |
| May 8, 2024 | 4,135.00 | 4,160.00 | 4,045.00 | 4,155.00 | 4,155.00 | 214,692 |
| May 7, 2024 | 4,120.00 | 4,160.00 | 4,100.00 | 4,145.00 | 4,145.00 | 139,011 |
| May 3, 2024 | 4,120.00 | 4,140.00 | 4,075.00 | 4,115.00 | 4,115.00 | 169,752 |
| May 2, 2024 | 4,120.00 | 4,120.00 | 4,030.00 | 4,120.00 | 4,120.00 | 161,072 |
| Apr 30, 2024 | 4,080.00 | 4,135.00 | 4,060.00 | 4,105.00 | 4,105.00 | 174,703 |
| Apr 29, 2024 | 3,910.00 | 4,080.00 | 3,910.00 | 4,080.00 | 4,080.00 | 292,326 |
| Apr 26, 2024 | 3,955.00 | 3,960.00 | 3,800.00 | 3,910.00 | 3,910.00 | 362,309 |
| Apr 25, 2024 | 3,880.00 | 3,985.00 | 3,840.00 | 3,955.00 | 3,955.00 | 227,201 |
| Apr 24, 2024 | 4,070.00 | 4,070.00 | 3,855.00 | 3,880.00 | 3,880.00 | 468,766 |
| Apr 23, 2024 | 3,955.00 | 4,070.00 | 3,955.00 | 4,055.00 | 4,055.00 | 195,498 |
| Apr 22, 2024 | 3,915.00 | 4,000.00 | 3,855.00 | 3,995.00 | 3,995.00 | 189,081 |
| Apr 19, 2024 | 3,880.00 | 3,920.00 | 3,820.00 | 3,915.00 | 3,915.00 | 175,907 |
| Apr 18, 2024 | 3,885.00 | 3,950.00 | 3,800.00 | 3,900.00 | 3,900.00 | 354,529 |
| Apr 17, 2024 | 3,690.00 | 3,860.00 | 3,690.00 | 3,830.00 | 3,830.00 | 334,503 |
| Apr 16, 2024 | 3,690.00 | 3,765.00 | 3,630.00 | 3,695.00 | 3,695.00 | 179,611 |
| Apr 15, 2024 | 3,715.00 | 3,725.00 | 3,630.00 | 3,690.00 | 3,690.00 | 159,373 |
| Apr 12, 2024 | 3,805.00 | 3,810.00 | 3,700.00 | 3,785.00 | 3,785.00 | 232,620 |
| Apr 11, 2024 | 3,645.00 | 3,805.00 | 3,615.00 | 3,805.00 | 3,805.00 | 419,814 |
| Apr 9, 2024 | 3,515.00 | 3,670.00 | 3,490.00 | 3,645.00 | 3,645.00 | 356,969 |
| Apr 8, 2024 | 3,495.00 | 3,510.00 | 3,440.00 | 3,505.00 | 3,505.00 | 74,461 |
| Apr 5, 2024 | 3,415.00 | 3,475.00 | 3,380.00 | 3,460.00 | 3,460.00 | 90,666 |
| Apr 4, 2024 | 3,415.00 | 3,435.00 | 3,385.00 | 3,415.00 | 3,415.00 | 44,141 |
| Apr 3, 2024 | 3,480.00 | 3,480.00 | 3,410.00 | 3,440.00 | 3,440.00 | 81,176 |
| Apr 2, 2024 | 3,485.00 | 3,505.00 | 3,415.00 | 3,495.00 | 3,495.00 | 116,639 |
| Apr 1, 2024 | 3,435.00 | 3,495.00 | 3,410.00 | 3,495.00 | 3,495.00 | 96,407 |
| Mar 29, 2024 | 3,435.00 | 3,450.00 | 3,370.00 | 3,440.00 | 3,440.00 | 102,316 |
| Mar 28, 2024 | 3,455.00 | 3,480.00 | 3,430.00 | 3,460.00 | 3,460.00 | 31,569 |
| Mar 27, 2024 | 3,475.00 | 3,490.00 | 3,440.00 | 3,470.00 | 3,470.00 | 39,366 |
| Mar 26, 2024 | 3,455.00 | 3,480.00 | 3,390.00 | 3,475.00 | 3,475.00 | 103,786 |
| Mar 25, 2024 | 3,480.00 | 3,480.00 | 3,420.00 | 3,475.00 | 3,475.00 | 67,116 |
| Mar 22, 2024 | 3,435.00 | 3,490.00 | 3,435.00 | 3,480.00 | 3,480.00 | 32,406 |
| Mar 21, 2024 | 3,450.00 | 3,480.00 | 3,410.00 | 3,475.00 | 3,475.00 | 83,719 |
| Mar 20, 2024 | 3,440.00 | 3,525.00 | 3,380.00 | 3,430.00 | 3,430.00 | 111,738 |
| Mar 19, 2024 | 3,465.00 | 3,500.00 | 3,435.00 | 3,435.00 | 3,435.00 | 58,710 |
| Mar 18, 2024 | 3,405.00 | 3,500.00 | 3,405.00 | 3,485.00 | 3,485.00 | 178,846 |
| Mar 15, 2024 | 3,410.00 | 3,435.00 | 3,375.00 | 3,435.00 | 3,435.00 | 63,933 |
| Mar 14, 2024 | 3,285.00 | 3,425.00 | 3,285.00 | 3,415.00 | 3,415.00 | 113,561 |
| Mar 13, 2024 | 3,225.00 | 3,300.00 | 3,215.00 | 3,285.00 | 3,285.00 | 77,650 |
| Mar 12, 2024 | 3,185.00 | 3,225.00 | 3,175.00 | 3,225.00 | 3,225.00 | 21,416 |
| Mar 11, 2024 | 3,195.00 | 3,215.00 | 3,160.00 | 3,200.00 | 3,200.00 | 34,353 |
| Mar 8, 2024 | 3,215.00 | 3,215.00 | 3,140.00 | 3,200.00 | 3,200.00 | 68,736 |
| Mar 7, 2024 | 3,225.00 | 3,225.00 | 3,155.00 | 3,195.00 | 3,195.00 | 63,566 |
| Mar 6, 2024 | 3,215.00 | 3,240.00 | 3,195.00 | 3,225.00 | 3,225.00 | 43,975 |
| Mar 5, 2024 | 3,200.00 | 3,230.00 | 3,180.00 | 3,230.00 | 3,230.00 | 45,946 |
| Mar 4, 2024 | 3,230.00 | 3,230.00 | 3,155.00 | 3,215.00 | 3,215.00 | 112,487 |
| Feb 29, 2024 | 3,205.00 | 3,245.00 | 3,150.00 | 3,230.00 | 3,230.00 | 91,784 |
| Feb 28, 2024 | 3,200.00 | 3,220.00 | 3,160.00 | 3,160.00 | 3,160.00 | 129,063 |
| Feb 27, 2024 | 3,305.00 | 3,305.00 | 3,195.00 | 3,195.00 | 3,195.00 | 92,175 |
| Feb 26, 2024 | 3,305.00 | 3,310.00 | 3,190.00 | 3,300.00 | 3,300.00 | 2,174,784 |
| Feb 23, 2024 | 3,395.00 | 3,395.00 | 3,280.00 | 3,330.00 | 3,330.00 | 101,790 |
| Feb 22, 2024 | 3,415.00 | 3,415.00 | 3,330.00 | 3,385.00 | 3,385.00 | 85,147 |
| Feb 21, 2024 | 3,375.00 | 3,405.00 | 3,360.00 | 3,395.00 | 3,395.00 | 52,220 |
| Feb 20, 2024 | 3,375.00 | 3,400.00 | 3,330.00 | 3,375.00 | 3,375.00 | 44,616 |
| Feb 19, 2024 | 3,385.00 | 3,405.00 | 3,355.00 | 3,385.00 | 3,385.00 | 48,764 |
| Feb 16, 2024 | 3,360.00 | 3,400.00 | 3,330.00 | 3,385.00 | 3,385.00 | 48,412 |
| Feb 15, 2024 | 3,430.00 | 3,460.00 | 3,350.00 | 3,375.00 | 3,375.00 | 165,877 |
| Feb 14, 2024 | 3,440.00 | 3,470.00 | 3,410.00 | 3,450.00 | 3,450.00 | 75,871 |
| Feb 13, 2024 | 3,435.00 | 3,480.00 | 3,415.00 | 3,440.00 | 3,440.00 | 97,083 |
| Feb 8, 2024 | 3,505.00 | 3,505.00 | 3,380.00 | 3,455.00 | 3,455.00 | 100,819 |
| Feb 7, 2024 | 3,470.00 | 3,495.00 | 3,415.00 | 3,495.00 | 3,495.00 | 61,072 |
| Feb 6, 2024 | 3,440.00 | 3,480.00 | 3,400.00 | 3,465.00 | 3,465.00 | 79,945 |
| Feb 5, 2024 | 3,395.00 | 3,560.00 | 3,360.00 | 3,490.00 | 3,490.00 | 284,272 |
| Feb 2, 2024 | 3,380.00 | 3,435.00 | 3,345.00 | 3,425.00 | 3,425.00 | 76,717 |
| Feb 1, 2024 | 3,365.00 | 3,380.00 | 3,295.00 | 3,380.00 | 3,380.00 | 96,151 |
| Jan 31, 2024 | 3,350.00 | 3,425.00 | 3,330.00 | 3,365.00 | 3,365.00 | 44,951 |
| Jan 30, 2024 | 3,350.00 | 3,410.00 | 3,350.00 | 3,395.00 | 3,395.00 | 40,423 |
| Jan 29, 2024 | 3,355.00 | 3,425.00 | 3,320.00 | 3,375.00 | 3,375.00 | 89,490 |
| Jan 26, 2024 | 3,275.00 | 3,485.00 | 3,265.00 | 3,355.00 | 3,355.00 | 176,510 |
| Jan 25, 2024 | 3,290.00 | 3,300.00 | 3,250.00 | 3,275.00 | 3,275.00 | 43,509 |
| Jan 24, 2024 | 3,255.00 | 3,315.00 | 3,250.00 | 3,290.00 | 3,290.00 | 40,302 |
| Jan 23, 2024 | 3,245.00 | 3,305.00 | 3,225.00 | 3,285.00 | 3,285.00 | 66,961 |
| Jan 22, 2024 | 3,260.00 | 3,270.00 | 3,210.00 | 3,250.00 | 3,250.00 | 61,785 |
| Jan 19, 2024 | 3,180.00 | 3,255.00 | 3,150.00 | 3,220.00 | 3,220.00 | 42,297 |
| Jan 18, 2024 | 3,190.00 | 3,190.00 | 3,085.00 | 3,150.00 | 3,150.00 | 121,741 |
| Jan 17, 2024 | 3,220.00 | 3,220.00 | 3,115.00 | 3,195.00 | 3,195.00 | 74,295 |
| Jan 16, 2024 | 3,225.00 | 3,225.00 | 3,155.00 | 3,215.00 | 3,215.00 | 33,541 |
| Jan 15, 2024 | 3,275.00 | 3,275.00 | 3,235.00 | 3,205.00 | 3,205.00 | 4,787 |
| Jan 12, 2024 | 3,250.00 | 3,280.00 | 3,210.00 | 3,235.00 | 3,235.00 | 43,245 |
| Jan 11, 2024 | 3,255.00 | 3,290.00 | 3,240.00 | 3,250.00 | 3,250.00 | 41,569 |
| Jan 10, 2024 | 3,330.00 | 3,330.00 | 3,250.00 | 3,255.00 | 3,255.00 | 54,257 |
| Jan 9, 2024 | 3,335.00 | 3,335.00 | 3,260.00 | 3,285.00 | 3,285.00 | 38,425 |
| Jan 8, 2024 | 3,320.00 | 3,320.00 | 3,280.00 | 3,280.00 | 3,280.00 | 52,517 |
| Jan 5, 2024 | 3,350.00 | 3,370.00 | 3,300.00 | 3,300.00 | 3,300.00 | 55,159 |
| Jan 4, 2024 | 3,360.00 | 3,405.00 | 3,335.00 | 3,350.00 | 3,350.00 | 64,388 |
| Jan 3, 2024 | 3,400.00 | 3,430.00 | 3,365.00 | 3,370.00 | 3,370.00 | 52,617 |
| Jan 2, 2024 | 3,505.00 | 3,505.00 | 3,410.00 | 3,410.00 | 3,410.00 | 71,275 |
| Dec 28, 2023 | 3,510.00 | 3,510.00 | 3,425.00 | 3,455.00 | 3,455.00 | 86,167 |
| Dec 27, 2023 | 3,460.00 | 3,535.00 | 3,460.00 | 3,475.00 | 3,475.00 | 93,964 |
| Dec 26, 2023 | 3,550.00 | 3,565.00 | 3,510.00 | 3,545.00 | 3,545.00 | 62,056 |
| Dec 22, 2023 | 3,605.00 | 3,605.00 | 3,500.00 | 3,550.00 | 3,550.00 | 90,858 |
| Dec 21, 2023 | 3,575.00 | 3,610.00 | 3,540.00 | 3,580.00 | 3,580.00 | 48,621 |
| Dec 20, 2023 | 3,625.00 | 3,640.00 | 3,565.00 | 3,610.00 | 3,610.00 | 73,199 |
| Dec 19, 2023 | 3,520.00 | 3,625.00 | 3,520.00 | 3,600.00 | 3,600.00 | 100,743 |
| Dec 18, 2023 | 3,530.00 | 3,555.00 | 3,510.00 | 3,540.00 | 3,540.00 | 39,254 |
| Dec 15, 2023 | 3,575.00 | 3,615.00 | 3,475.00 | 3,480.00 | 3,480.00 | 183,046 |
| Dec 14, 2023 | 3,600.00 | 3,600.00 | 3,560.00 | 3,600.00 | 3,600.00 | 31,337 |
| Dec 13, 2023 | 3,550.00 | 3,595.00 | 3,510.00 | 3,570.00 | 3,570.00 | 49,330 |
| Dec 12, 2023 | 3,515.00 | 3,550.00 | 3,495.00 | 3,535.00 | 3,535.00 | 28,597 |
| Dec 11, 2023 | 3,530.00 | 3,545.00 | 3,500.00 | 3,545.00 | 3,545.00 | 17,802 |
| Dec 8, 2023 | 3,490.00 | 3,535.00 | 3,490.00 | 3,530.00 | 3,530.00 | 19,144 |
| Dec 7, 2023 | 3,515.00 | 3,515.00 | 3,460.00 | 3,490.00 | 3,490.00 | 40,469 |
| Dec 6, 2023 | 3,460.00 | 3,500.00 | 3,455.00 | 3,465.00 | 3,465.00 | 26,183 |
| Dec 5, 2023 | 3,470.00 | 3,565.00 | 3,410.00 | 3,470.00 | 3,470.00 | 57,048 |
| Dec 4, 2023 | 3,430.00 | 3,470.00 | 3,390.00 | 3,470.00 | 3,470.00 | 44,625 |
| Dec 1, 2023 | 3,515.00 | 3,545.00 | 3,435.00 | 3,435.00 | 3,435.00 | 45,202 |
| Nov 30, 2023 | 3,505.00 | 3,550.00 | 3,485.00 | 3,515.00 | 3,515.00 | 21,804 |
| Nov 29, 2023 | 3,445.00 | 3,530.00 | 3,445.00 | 3,505.00 | 3,505.00 | 34,097 |
| Nov 28, 2023 | 3,500.00 | 3,545.00 | 3,460.00 | 3,460.00 | 3,460.00 | 41,741 |
| Nov 27, 2023 | 3,590.00 | 3,590.00 | 3,500.00 | 3,500.00 | 3,500.00 | 45,661 |
| Nov 24, 2023 | 3,595.00 | 3,595.00 | 3,550.00 | 3,560.00 | 3,560.00 | 25,356 |
| Nov 23, 2023 | 3,525.00 | 3,620.00 | 3,500.00 | 3,595.00 | 3,595.00 | 80,865 |
| Nov 22, 2023 | 3,555.00 | 3,585.00 | 3,495.00 | 3,515.00 | 3,515.00 | 68,674 |
| Nov 21, 2023 | 3,600.00 | 3,620.00 | 3,565.00 | 3,595.00 | 3,595.00 | 42,470 |
| Nov 20, 2023 | 3,490.00 | 3,615.00 | 3,470.00 | 3,605.00 | 3,605.00 | 89,228 |
| Nov 17, 2023 | 3,495.00 | 3,500.00 | 3,445.00 | 3,490.00 | 3,490.00 | 36,327 |
| Nov 16, 2023 | 3,520.00 | 3,535.00 | 3,465.00 | 3,480.00 | 3,480.00 | 81,289 |
| Nov 15, 2023 | 3,525.00 | 3,560.00 | 3,455.00 | 3,490.00 | 3,490.00 | 160,797 |
| Nov 14, 2023 | 3,515.00 | 3,595.00 | 3,360.00 | 3,525.00 | 3,525.00 | 91,403 |
| Nov 13, 2023 | 3,565.00 | 3,630.00 | 3,520.00 | 3,535.00 | 3,535.00 | 45,944 |
| Nov 10, 2023 | 3,675.00 | 3,675.00 | 3,550.00 | 3,585.00 | 3,585.00 | 104,587 |
| Nov 9, 2023 | 3,695.00 | 3,765.00 | 3,620.00 | 3,680.00 | 3,680.00 | 247,468 |
| Nov 8, 2023 | 3,650.00 | 3,840.00 | 3,630.00 | 3,675.00 | 3,675.00 | 893,302 |
| Nov 7, 2023 | 3,645.00 | 3,660.00 | 3,595.00 | 3,650.00 | 3,650.00 | 44,548 |
| Nov 6, 2023 | 3,570.00 | 3,705.00 | 3,565.00 | 3,660.00 | 3,660.00 | 132,769 |
| Nov 3, 2023 | 3,550.00 | 3,580.00 | 3,500.00 | 3,575.00 | 3,575.00 | 42,299 |
| Nov 2, 2023 | 3,525.00 | 3,575.00 | 3,490.00 | 3,495.00 | 3,495.00 | 76,727 |
| Nov 1, 2023 | 3,460.00 | 3,520.00 | 3,455.00 | 3,510.00 | 3,510.00 | 52,199 |
| Oct 31, 2023 | 3,560.00 | 3,560.00 | 3,365.00 | 3,505.00 | 3,505.00 | 172,974 |
| Oct 30, 2023 | 3,495.00 | 3,535.00 | 3,495.00 | 3,515.00 | 3,515.00 | 24,004 |
| Oct 27, 2023 | 3,495.00 | 3,565.00 | 3,440.00 | 3,500.00 | 3,500.00 | 33,091 |
| Oct 26, 2023 | 3,595.00 | 3,600.00 | 3,525.00 | 3,525.00 | 3,525.00 | 82,547 |
| Oct 25, 2023 | 3,550.00 | 3,615.00 | 3,520.00 | 3,615.00 | 3,615.00 | 148,689 |
| Oct 24, 2023 | 3,430.00 | 3,550.00 | 3,320.00 | 3,550.00 | 3,550.00 | 113,006 |
| Oct 23, 2023 | 3,365.00 | 3,445.00 | 3,355.00 | 3,430.00 | 3,430.00 | 42,609 |
| Oct 20, 2023 | 3,440.00 | 3,460.00 | 3,350.00 | 3,430.00 | 3,430.00 | 72,190 |
| Oct 19, 2023 | 3,415.00 | 3,550.00 | 3,370.00 | 3,490.00 | 3,490.00 | 131,353 |
| Oct 18, 2023 | 3,295.00 | 3,600.00 | 3,255.00 | 3,425.00 | 3,425.00 | 360,859 |
| Oct 17, 2023 | 3,245.00 | 3,310.00 | 3,240.00 | 3,275.00 | 3,275.00 | 47,062 |
| Oct 16, 2023 | 3,215.00 | 3,250.00 | 3,125.00 | 3,250.00 | 3,250.00 | 115,640 |
| Oct 13, 2023 | 3,255.00 | 3,295.00 | 3,215.00 | 3,260.00 | 3,260.00 | 31,184 |
| Oct 12, 2023 | 3,245.00 | 3,300.00 | 3,245.00 | 3,300.00 | 3,300.00 | 45,199 |
| Oct 11, 2023 | 3,200.00 | 3,245.00 | 3,190.00 | 3,245.00 | 3,245.00 | 35,052 |
| Oct 10, 2023 | 3,230.00 | 3,285.00 | 3,170.00 | 3,195.00 | 3,195.00 | 49,823 |
| Oct 6, 2023 | 3,160.00 | 3,235.00 | 3,160.00 | 3,230.00 | 3,230.00 | 65,879 |
| Oct 5, 2023 | 3,295.00 | 3,335.00 | 3,220.00 | 3,220.00 | 3,220.00 | 57,059 |
| Oct 4, 2023 | 3,330.00 | 3,360.00 | 3,290.00 | 3,305.00 | 3,305.00 | 58,503 |
| Sep 27, 2023 | 3,305.00 | 3,390.00 | 3,285.00 | 3,370.00 | 3,370.00 | 66,340 |
| Sep 26, 2023 | 3,360.00 | 3,400.00 | 3,290.00 | 3,340.00 | 3,340.00 | 76,936 |
| Sep 25, 2023 | 3,395.00 | 3,400.00 | 3,370.00 | 3,380.00 | 3,380.00 | 46,572 |
| Sep 22, 2023 | 3,385.00 | 3,410.00 | 3,350.00 | 3,395.00 | 3,395.00 | 20,184 |
| Sep 21, 2023 | 3,400.00 | 3,450.00 | 3,365.00 | 3,410.00 | 3,410.00 | 43,656 |
| Sep 20, 2023 | 3,465.00 | 3,495.00 | 3,420.00 | 3,420.00 | 3,420.00 | 30,361 |
| Sep 19, 2023 | 3,510.00 | 3,510.00 | 3,480.00 | 3,500.00 | 3,500.00 | 22,485 |
| Sep 18, 2023 | 3,535.00 | 3,535.00 | 3,445.00 | 3,510.00 | 3,510.00 | 81,825 |
| Sep 15, 2023 | 3,520.00 | 3,520.00 | 3,485.00 | 3,505.00 | 3,505.00 | 34,045 |
| Sep 14, 2023 | 3,420.00 | 3,535.00 | 3,415.00 | 3,485.00 | 3,485.00 | 39,306 |
| Sep 13, 2023 | 3,505.00 | 3,505.00 | 3,415.00 | 3,415.00 | 3,415.00 | 45,957 |
| Sep 12, 2023 | 3,505.00 | 3,540.00 | 3,485.00 | 3,505.00 | 3,505.00 | 26,854 |
| Sep 11, 2023 | 3,490.00 | 3,540.00 | 3,490.00 | 3,520.00 | 3,520.00 | 16,569 |
| Sep 8, 2023 | 3,485.00 | 3,525.00 | 3,435.00 | 3,490.00 | 3,490.00 | 48,730 |
| Sep 7, 2023 | 3,520.00 | 3,540.00 | 3,405.00 | 3,485.00 | 3,485.00 | 39,837 |
| Sep 6, 2023 | 3,560.00 | 3,565.00 | 3,520.00 | 3,520.00 | 3,520.00 | 33,618 |
| Sep 5, 2023 | 3,590.00 | 3,615.00 | 3,545.00 | 3,585.00 | 3,585.00 | 30,763 |
| Sep 4, 2023 | 3,575.00 | 3,615.00 | 3,525.00 | 3,560.00 | 3,560.00 | 33,246 |
| Sep 1, 2023 | 3,590.00 | 3,605.00 | 3,525.00 | 3,560.00 | 3,560.00 | 51,028 |
| Aug 31, 2023 | 3,585.00 | 3,605.00 | 3,535.00 | 3,590.00 | 3,590.00 | 58,374 |
| Aug 30, 2023 | 3,540.00 | 3,620.00 | 3,515.00 | 3,585.00 | 3,585.00 | 78,949 |
| Aug 29, 2023 | 3,530.00 | 3,580.00 | 3,515.00 | 3,535.00 | 3,535.00 | 61,798 |
| Aug 28, 2023 | 3,540.00 | 3,560.00 | 3,465.00 | 3,530.00 | 3,530.00 | 45,088 |
| Aug 25, 2023 | 3,485.00 | 3,510.00 | 3,455.00 | 3,470.00 | 3,470.00 | 22,944 |
| Aug 24, 2023 | 3,500.00 | 3,520.00 | 3,435.00 | 3,500.00 | 3,500.00 | 42,937 |
| Aug 23, 2023 | 3,455.00 | 3,545.00 | 3,415.00 | 3,445.00 | 3,445.00 | 55,162 |
| Aug 22, 2023 | 3,525.00 | 3,535.00 | 3,475.00 | 3,475.00 | 3,475.00 | 28,312 |
| Aug 21, 2023 | 3,485.00 | 3,545.00 | 3,435.00 | 3,510.00 | 3,510.00 | 44,851 |
| Aug 18, 2023 | 3,330.00 | 3,505.00 | 3,330.00 | 3,475.00 | 3,475.00 | 87,000 |
| Aug 17, 2023 | 3,475.00 | 3,475.00 | 3,335.00 | 3,375.00 | 3,375.00 | 58,468 |
| Aug 16, 2023 | 3,555.00 | 3,555.00 | 3,420.00 | 3,435.00 | 3,435.00 | 65,140 |
| Aug 14, 2023 | 3,550.00 | 3,630.00 | 3,530.00 | 3,565.00 | 3,565.00 | 41,051 |
| Aug 11, 2023 | 3,570.00 | 3,625.00 | 3,555.00 | 3,580.00 | 3,580.00 | 115,869 |
| Aug 10, 2023 | 3,430.00 | 3,620.00 | 3,430.00 | 3,585.00 | 3,585.00 | 174,575 |
| Aug 9, 2023 | 3,430.00 | 3,475.00 | 3,420.00 | 3,430.00 | 3,430.00 | 19,337 |
| Aug 8, 2023 | 3,455.00 | 3,480.00 | 3,430.00 | 3,430.00 | 3,430.00 | 64,530 |
| Aug 7, 2023 | 3,460.00 | 3,485.00 | 3,430.00 | 3,475.00 | 3,475.00 | 45,248 |
| Aug 4, 2023 | 3,370.00 | 3,465.00 | 3,350.00 | 3,460.00 | 3,460.00 | 38,834 |
| Aug 3, 2023 | 3,330.00 | 3,400.00 | 3,330.00 | 3,375.00 | 3,375.00 | 47,269 |
| Aug 2, 2023 | 3,450.00 | 3,465.00 | 3,350.00 | 3,380.00 | 3,380.00 | 142,745 |
| Aug 1, 2023 | 3,390.00 | 3,470.00 | 3,390.00 | 3,450.00 | 3,450.00 | 119,619 |
| Jul 31, 2023 | 3,415.00 | 3,430.00 | 3,385.00 | 3,425.00 | 3,425.00 | 46,980 |
| Jul 28, 2023 | 3,345.00 | 3,420.00 | 3,345.00 | 3,415.00 | 3,415.00 | 69,251 |
| Jul 27, 2023 | 3,255.00 | 3,415.00 | 3,255.00 | 3,390.00 | 3,390.00 | 130,192 |
| Jul 26, 2023 | 3,435.00 | 3,470.00 | 3,250.00 | 3,310.00 | 3,310.00 | 270,393 |
| Jul 25, 2023 | 3,485.00 | 3,525.00 | 3,450.00 | 3,470.00 | 3,470.00 | 97,181 |
| Jul 24, 2023 | 3,600.00 | 3,615.00 | 3,490.00 | 3,500.00 | 3,500.00 | 211,832 |
| Jul 21, 2023 | 3,660.00 | 3,660.00 | 3,595.00 | 3,615.00 | 3,615.00 | 90,674 |
| Jul 20, 2023 | 3,635.00 | 3,670.00 | 3,620.00 | 3,665.00 | 3,665.00 | 66,072 |
| Jul 19, 2023 | 3,665.00 | 3,670.00 | 3,645.00 | 3,670.00 | 3,670.00 | 59,934 |
| Jul 18, 2023 | 3,700.00 | 3,715.00 | 3,645.00 | 3,665.00 | 3,665.00 | 126,544 |
| Jul 17, 2023 | 3,715.00 | 3,730.00 | 3,675.00 | 3,700.00 | 3,700.00 | 69,420 |
| Jul 14, 2023 | 3,710.00 | 3,745.00 | 3,680.00 | 3,720.00 | 3,720.00 | 111,179 |
| Jul 13, 2023 | 3,730.00 | 3,770.00 | 3,710.00 | 3,720.00 | 3,720.00 | 37,095 |
| Jul 12, 2023 | 3,750.00 | 3,760.00 | 3,700.00 | 3,730.00 | 3,730.00 | 34,842 |
| Jul 11, 2023 | 3,670.00 | 3,770.00 | 3,670.00 | 3,760.00 | 3,760.00 | 43,954 |
| Jul 10, 2023 | 3,685.00 | 3,725.00 | 3,675.00 | 3,690.00 | 3,690.00 | 80,479 |
| Jul 7, 2023 | 3,725.00 | 3,765.00 | 3,690.00 | 3,740.00 | 3,740.00 | 69,994 |
| Jul 6, 2023 | 3,810.00 | 3,810.00 | 3,705.00 | 3,780.00 | 3,780.00 | 99,368 |
| Jul 5, 2023 | 3,810.00 | 3,865.00 | 3,760.00 | 3,800.00 | 3,800.00 | 92,595 |
| Jul 4, 2023 | 3,890.00 | 3,890.00 | 3,810.00 | 3,840.00 | 3,840.00 | 44,420 |
| Jul 3, 2023 | 3,885.00 | 3,910.00 | 3,835.00 | 3,850.00 | 3,850.00 | 54,145 |
| Jun 30, 2023 | 3,870.00 | 3,895.00 | 3,855.00 | 3,885.00 | 3,885.00 | 41,946 |
| Jun 29, 2023 | 3,930.00 | 3,930.00 | 3,870.00 | 3,875.00 | 3,875.00 | 96,964 |
| Jun 28, 2023 | 3,885.00 | 3,940.00 | 3,885.00 | 3,910.00 | 3,910.00 | 120,541 |
| Jun 27, 2023 | 3,860.00 | 3,965.00 | 3,850.00 | 3,940.00 | 3,940.00 | 289,257 |
| Jun 26, 2023 | 3,810.00 | 3,870.00 | 3,745.00 | 3,855.00 | 3,855.00 | 130,669 |
| Jun 23, 2023 | 3,870.00 | 3,875.00 | 3,785.00 | 3,835.00 | 3,835.00 | 64,957 |
| Jun 22, 2023 | 3,775.00 | 3,855.00 | 3,760.00 | 3,840.00 | 3,840.00 | 66,507 |
| Jun 21, 2023 | 3,845.00 | 3,870.00 | 3,750.00 | 3,790.00 | 3,790.00 | 133,498 |
| Jun 20, 2023 | 3,700.00 | 3,870.00 | 3,700.00 | 3,860.00 | 3,860.00 | 145,962 |
| Jun 19, 2023 | 3,685.00 | 3,740.00 | 3,670.00 | 3,740.00 | 3,740.00 | 66,240 |
| Jun 16, 2023 | 3,670.00 | 3,725.00 | 3,670.00 | 3,685.00 | 3,685.00 | 103,193 |
| Jun 15, 2023 | 3,800.00 | 3,800.00 | 3,640.00 | 3,690.00 | 3,690.00 | 75,651 |
| Jun 14, 2023 | 3,825.00 | 3,825.00 | 3,700.00 | 3,730.00 | 3,730.00 | 101,382 |
| Jun 13, 2023 | 3,760.00 | 3,790.00 | 3,760.00 | 3,775.00 | 3,775.00 | 67,894 |
| Jun 12, 2023 | 3,810.00 | 3,840.00 | 3,770.00 | 3,780.00 | 3,780.00 | 68,632 |
| Jun 9, 2023 | 3,715.00 | 3,850.00 | 3,715.00 | 3,845.00 | 3,845.00 | 179,371 |
| Jun 8, 2023 | 3,710.00 | 3,725.00 | 3,685.00 | 3,715.00 | 3,715.00 | 57,724 |
| Jun 7, 2023 | 3,705.00 | 3,775.00 | 3,705.00 | 3,720.00 | 3,720.00 | 68,521 |
| Jun 5, 2023 | 3,670.00 | 3,720.00 | 3,655.00 | 3,720.00 | 3,720.00 | 60,439 |
| Jun 2, 2023 | 3,670.00 | 3,685.00 | 3,655.00 | 3,670.00 | 3,670.00 | 69,037 |
| Jun 1, 2023 | 3,655.00 | 3,670.00 | 3,640.00 | 3,670.00 | 3,670.00 | 50,990 |
| May 31, 2023 | 3,650.00 | 3,685.00 | 3,640.00 | 3,670.00 | 3,670.00 | 92,855 |