KSE - Delayed Quote KRW
Jeju Bank (006220.KS)
10,790.00
-410.00
(-3.66%)
As of 1:07:37 PM 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 11,200.00 | 11,200.00 | 10,560.00 | 10,790.00 | 10,790.00 | 466,342 |
| Apr 30, 2025 | 11,380.00 | 11,650.00 | 11,200.00 | 11,200.00 | 11,200.00 | 226,051 |
| Apr 29, 2025 | 11,230.00 | 11,600.00 | 11,150.00 | 11,320.00 | 11,320.00 | 266,907 |
| Apr 28, 2025 | 11,300.00 | 11,760.00 | 11,200.00 | 11,230.00 | 11,230.00 | 457,882 |
| Apr 25, 2025 | 12,160.00 | 12,180.00 | 11,450.00 | 11,500.00 | 11,500.00 | 682,770 |
| Apr 24, 2025 | 11,650.00 | 13,760.00 | 11,510.00 | 12,290.00 | 12,290.00 | 7,551,862 |
| Apr 23, 2025 | 10,900.00 | 11,880.00 | 10,670.00 | 11,800.00 | 11,800.00 | 3,173,044 |
| Apr 22, 2025 | 11,300.00 | 11,930.00 | 10,780.00 | 10,970.00 | 10,970.00 | 2,698,569 |
| Apr 21, 2025 | 11,430.00 | 11,570.00 | 10,520.00 | 10,800.00 | 10,800.00 | 2,489,213 |
| Apr 18, 2025 | 8,970.00 | 11,210.00 | 8,110.00 | 11,100.00 | 11,100.00 | 11,272,688 |
| Apr 17, 2025 | 7,900.00 | 8,680.00 | 7,850.00 | 8,630.00 | 8,630.00 | 792,938 |
| Apr 16, 2025 | 7,570.00 | 7,820.00 | 7,570.00 | 7,790.00 | 7,790.00 | 117,847 |
| Apr 15, 2025 | 7,430.00 | 7,600.00 | 7,170.00 | 7,570.00 | 7,570.00 | 89,860 |
| Apr 14, 2025 | 7,400.00 | 7,430.00 | 7,320.00 | 7,400.00 | 7,400.00 | 50,648 |
| Apr 11, 2025 | 7,200.00 | 7,530.00 | 7,100.00 | 7,280.00 | 7,280.00 | 103,696 |
| Apr 10, 2025 | 7,170.00 | 7,220.00 | 7,100.00 | 7,170.00 | 7,170.00 | 75,472 |
| Apr 9, 2025 | 7,030.00 | 7,140.00 | 6,970.00 | 7,000.00 | 7,000.00 | 82,953 |
| Apr 8, 2025 | 7,220.00 | 7,350.00 | 7,100.00 | 7,100.00 | 7,100.00 | 60,272 |
| Apr 7, 2025 | 7,420.00 | 7,420.00 | 7,160.00 | 7,210.00 | 7,210.00 | 73,157 |
| Apr 4, 2025 | 7,520.00 | 7,620.00 | 7,400.00 | 7,450.00 | 7,450.00 | 138,679 |
| Apr 3, 2025 | 7,790.00 | 7,830.00 | 7,460.00 | 7,520.00 | 7,520.00 | 247,009 |
| Apr 2, 2025 | 7,580.00 | 7,680.00 | 7,520.00 | 7,520.00 | 7,520.00 | 123,322 |
| Apr 1, 2025 | 7,580.00 | 7,710.00 | 7,510.00 | 7,530.00 | 7,530.00 | 261,922 |
| Mar 31, 2025 | 7,520.00 | 8,550.00 | 7,520.00 | 7,550.00 | 7,550.00 | 2,854,920 |
| Mar 28, 2025 | 100 Dividend | |||||
| Mar 28, 2025 | 7,710.00 | 7,710.00 | 7,530.00 | 7,560.00 | 7,560.00 | 67,635 |
| Mar 27, 2025 | 7,810.00 | 7,810.00 | 7,690.00 | 7,710.00 | 7,610.00 | 40,675 |
| Mar 26, 2025 | 7,770.00 | 7,820.00 | 7,720.00 | 7,790.00 | 7,688.96 | 31,495 |
| Mar 25, 2025 | 7,880.00 | 7,950.00 | 7,760.00 | 7,760.00 | 7,659.35 | 60,325 |
| Mar 24, 2025 | 7,800.00 | 7,910.00 | 7,750.00 | 7,900.00 | 7,797.54 | 59,947 |
| Mar 21, 2025 | 7,750.00 | 7,860.00 | 7,720.00 | 7,800.00 | 7,698.83 | 52,706 |
| Mar 20, 2025 | 7,880.00 | 7,900.00 | 7,450.00 | 7,750.00 | 7,649.48 | 76,019 |
| Mar 19, 2025 | 7,890.00 | 7,930.00 | 7,860.00 | 7,880.00 | 7,777.80 | 33,979 |
| Mar 18, 2025 | 7,810.00 | 7,930.00 | 7,800.00 | 7,910.00 | 7,807.41 | 70,813 |
| Mar 17, 2025 | 7,770.00 | 7,850.00 | 7,770.00 | 7,810.00 | 7,708.70 | 33,196 |
| Mar 14, 2025 | 7,760.00 | 7,840.00 | 7,760.00 | 7,760.00 | 7,659.35 | 38,330 |
| Mar 13, 2025 | 7,730.00 | 7,860.00 | 7,730.00 | 7,830.00 | 7,728.44 | 57,040 |
| Mar 12, 2025 | 7,690.00 | 7,750.00 | 7,660.00 | 7,730.00 | 7,629.74 | 34,787 |
| Mar 11, 2025 | 7,690.00 | 8,030.00 | 7,660.00 | 7,670.00 | 7,570.52 | 159,689 |
| Mar 10, 2025 | 7,700.00 | 7,800.00 | 7,690.00 | 7,720.00 | 7,619.87 | 50,526 |
| Mar 7, 2025 | 7,790.00 | 7,890.00 | 7,770.00 | 7,770.00 | 7,669.22 | 77,595 |
| Mar 6, 2025 | 7,890.00 | 7,980.00 | 7,860.00 | 7,880.00 | 7,777.80 | 31,621 |
| Mar 5, 2025 | 7,770.00 | 7,900.00 | 7,770.00 | 7,850.00 | 7,748.18 | 91,294 |
| Mar 4, 2025 | 7,900.00 | 7,940.00 | 7,730.00 | 7,830.00 | 7,728.44 | 117,330 |
| Feb 28, 2025 | 8,050.00 | 8,190.00 | 7,910.00 | 7,930.00 | 7,827.15 | 159,431 |
| Feb 27, 2025 | 8,170.00 | 8,230.00 | 8,050.00 | 8,050.00 | 7,945.59 | 87,418 |
| Feb 26, 2025 | 8,120.00 | 8,250.00 | 8,120.00 | 8,190.00 | 8,083.77 | 55,503 |
| Feb 25, 2025 | 8,270.00 | 8,270.00 | 8,130.00 | 8,210.00 | 8,103.52 | 61,233 |
| Feb 24, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,290.00 | 8,182.48 | 76,840 |
| Feb 21, 2025 | 8,260.00 | 8,340.00 | 8,200.00 | 8,290.00 | 8,182.48 | 94,315 |
| Feb 20, 2025 | 8,240.00 | 8,270.00 | 8,200.00 | 8,240.00 | 8,133.13 | 91,043 |
| Feb 19, 2025 | 8,150.00 | 8,240.00 | 8,110.00 | 8,240.00 | 8,133.13 | 117,426 |
| Feb 18, 2025 | 8,160.00 | 8,180.00 | 8,120.00 | 8,160.00 | 8,054.16 | 61,701 |
| Feb 17, 2025 | 8,170.00 | 8,170.00 | 8,110.00 | 8,160.00 | 8,054.16 | 91,616 |
| Feb 14, 2025 | 8,030.00 | 8,170.00 | 8,030.00 | 8,110.00 | 8,004.81 | 130,638 |
| Feb 13, 2025 | 7,980.00 | 8,070.00 | 7,980.00 | 8,030.00 | 7,925.85 | 65,846 |
| Feb 12, 2025 | 7,980.00 | 8,050.00 | 7,960.00 | 7,980.00 | 7,876.50 | 62,986 |
| Feb 11, 2025 | 7,930.00 | 8,010.00 | 7,930.00 | 7,970.00 | 7,866.63 | 55,522 |
| Feb 10, 2025 | 7,950.00 | 7,970.00 | 7,880.00 | 7,950.00 | 7,846.89 | 43,742 |
| Feb 7, 2025 | 8,020.00 | 8,060.00 | 7,940.00 | 7,940.00 | 7,837.02 | 114,738 |
| Feb 6, 2025 | 8,100.00 | 8,160.00 | 8,010.00 | 8,030.00 | 7,925.85 | 100,053 |
| Feb 5, 2025 | 8,000.00 | 8,090.00 | 7,990.00 | 8,080.00 | 7,975.20 | 104,833 |
| Feb 4, 2025 | 7,900.00 | 8,030.00 | 7,890.00 | 7,980.00 | 7,876.50 | 100,244 |
| Feb 3, 2025 | 8,110.00 | 8,200.00 | 7,920.00 | 7,980.00 | 7,876.50 | 357,794 |
| Jan 31, 2025 | 7,920.00 | 8,040.00 | 7,910.00 | 7,950.00 | 7,846.89 | 76,893 |
| Jan 24, 2025 | 7,950.00 | 8,100.00 | 7,840.00 | 7,900.00 | 7,797.54 | 141,928 |
| Jan 23, 2025 | 7,980.00 | 8,060.00 | 7,950.00 | 8,000.00 | 7,896.24 | 75,265 |
| Jan 22, 2025 | 8,050.00 | 8,130.00 | 7,990.00 | 8,010.00 | 7,906.11 | 154,518 |
| Jan 21, 2025 | 8,050.00 | 8,160.00 | 8,040.00 | 8,090.00 | 7,985.07 | 127,919 |
| Jan 20, 2025 | 8,070.00 | 8,140.00 | 8,050.00 | 8,110.00 | 8,004.81 | 61,092 |
| Jan 17, 2025 | 8,180.00 | 8,250.00 | 8,070.00 | 8,080.00 | 7,975.20 | 156,249 |
| Jan 16, 2025 | 8,160.00 | 8,230.00 | 8,100.00 | 8,220.00 | 8,113.39 | 208,936 |
| Jan 15, 2025 | 8,190.00 | 8,410.00 | 8,180.00 | 8,320.00 | 8,212.09 | 248,290 |
| Jan 14, 2025 | 8,200.00 | 8,290.00 | 8,180.00 | 8,190.00 | 8,083.77 | 232,710 |
| Jan 13, 2025 | 8,260.00 | 8,710.00 | 8,250.00 | 8,310.00 | 8,202.22 | 737,619 |
| Jan 10, 2025 | 8,300.00 | 8,370.00 | 8,150.00 | 8,180.00 | 8,073.90 | 199,385 |
| Jan 9, 2025 | 8,350.00 | 8,430.00 | 8,170.00 | 8,250.00 | 8,143.00 | 264,543 |
| Jan 8, 2025 | 8,560.00 | 8,570.00 | 8,260.00 | 8,290.00 | 8,182.48 | 298,293 |
| Jan 7, 2025 | 8,280.00 | 8,540.00 | 8,210.00 | 8,360.00 | 8,251.57 | 417,002 |
| Jan 6, 2025 | 8,220.00 | 8,280.00 | 8,170.00 | 8,270.00 | 8,162.74 | 223,643 |
| Jan 3, 2025 | 8,380.00 | 8,730.00 | 8,130.00 | 8,200.00 | 8,093.64 | 1,311,382 |
| Jan 2, 2025 | 8,520.00 | 8,760.00 | 8,250.00 | 8,300.00 | 8,192.35 | 690,133 |
| Dec 30, 2024 | 9,090.00 | 9,200.00 | 8,310.00 | 8,530.00 | 8,419.36 | 3,311,669 |
| Dec 27, 2024 | 7,670.00 | 9,250.00 | 7,580.00 | 8,390.00 | 8,281.18 | 8,314,559 |
| Dec 26, 2024 | 7,800.00 | 7,880.00 | 7,670.00 | 7,720.00 | 7,619.87 | 67,404 |
| Dec 24, 2024 | 7,740.00 | 7,880.00 | 7,740.00 | 7,800.00 | 7,698.83 | 55,660 |
| Dec 23, 2024 | 7,720.00 | 7,890.00 | 7,720.00 | 7,820.00 | 7,718.57 | 86,983 |
| Dec 20, 2024 | 8,060.00 | 8,100.00 | 7,770.00 | 7,800.00 | 7,698.83 | 161,767 |
| Dec 19, 2024 | 8,800.00 | 9,030.00 | 8,060.00 | 8,120.00 | 8,014.68 | 739,586 |
| Dec 18, 2024 | 8,000.00 | 8,090.00 | 7,910.00 | 8,090.00 | 7,985.07 | 68,112 |
| Dec 17, 2024 | 8,080.00 | 8,160.00 | 7,900.00 | 8,000.00 | 7,896.24 | 125,192 |
| Dec 16, 2024 | 7,760.00 | 8,630.00 | 7,750.00 | 8,090.00 | 7,985.07 | 763,164 |
| Dec 13, 2024 | 7,550.00 | 7,760.00 | 7,550.00 | 7,740.00 | 7,639.61 | 36,400 |
| Dec 12, 2024 | 7,630.00 | 7,760.00 | 7,570.00 | 7,640.00 | 7,540.91 | 57,574 |
| Dec 11, 2024 | 7,360.00 | 7,670.00 | 7,320.00 | 7,670.00 | 7,570.52 | 92,462 |
| Dec 10, 2024 | 6,920.00 | 7,320.00 | 6,920.00 | 7,320.00 | 7,225.06 | 156,542 |
| Dec 9, 2024 | 7,470.00 | 7,470.00 | 6,750.00 | 6,960.00 | 6,869.73 | 241,150 |
| Dec 6, 2024 | 7,530.00 | 7,650.00 | 7,390.00 | 7,610.00 | 7,511.30 | 144,053 |
| Dec 5, 2024 | 7,840.00 | 7,860.00 | 7,540.00 | 7,600.00 | 7,501.43 | 125,265 |
| Dec 4, 2024 | 7,920.00 | 7,980.00 | 7,790.00 | 7,830.00 | 7,728.44 | 141,581 |
| Dec 3, 2024 | 7,890.00 | 8,170.00 | 7,850.00 | 8,120.00 | 8,014.68 | 68,615 |
| Dec 2, 2024 | 7,920.00 | 7,990.00 | 7,790.00 | 7,890.00 | 7,787.67 | 84,740 |
| Nov 29, 2024 | 8,100.00 | 8,110.00 | 7,910.00 | 7,930.00 | 7,827.15 | 62,015 |
| Nov 28, 2024 | 8,180.00 | 8,180.00 | 8,040.00 | 8,090.00 | 7,985.07 | 50,887 |
| Nov 27, 2024 | 8,090.00 | 8,230.00 | 8,090.00 | 8,160.00 | 8,054.16 | 69,115 |
| Nov 26, 2024 | 8,080.00 | 8,150.00 | 8,050.00 | 8,120.00 | 8,014.68 | 50,689 |
| Nov 25, 2024 | 8,080.00 | 8,200.00 | 8,070.00 | 8,180.00 | 8,073.90 | 75,132 |
| Nov 22, 2024 | 8,080.00 | 8,200.00 | 8,070.00 | 8,080.00 | 7,975.20 | 104,374 |
| Nov 21, 2024 | 8,240.00 | 8,240.00 | 8,070.00 | 8,150.00 | 8,044.29 | 38,063 |
| Nov 20, 2024 | 8,110.00 | 8,200.00 | 8,080.00 | 8,180.00 | 8,073.90 | 55,075 |
| Nov 19, 2024 | 8,100.00 | 8,150.00 | 8,000.00 | 8,110.00 | 8,004.81 | 35,662 |
| Nov 18, 2024 | 7,870.00 | 8,170.00 | 7,870.00 | 8,090.00 | 7,985.07 | 74,318 |
| Nov 15, 2024 | 7,850.00 | 8,000.00 | 7,810.00 | 7,960.00 | 7,856.76 | 67,266 |
| Nov 14, 2024 | 7,810.00 | 8,130.00 | 7,810.00 | 7,930.00 | 7,827.15 | 91,967 |
| Nov 13, 2024 | 7,920.00 | 8,060.00 | 7,810.00 | 7,810.00 | 7,708.70 | 94,777 |
| Nov 12, 2024 | 8,140.00 | 8,190.00 | 7,980.00 | 8,010.00 | 7,906.11 | 127,287 |
| Nov 11, 2024 | 8,380.00 | 8,410.00 | 8,000.00 | 8,170.00 | 8,064.03 | 187,581 |
| Nov 8, 2024 | 8,440.00 | 8,590.00 | 8,340.00 | 8,430.00 | 8,320.66 | 123,617 |
| Nov 7, 2024 | 8,640.00 | 8,890.00 | 8,380.00 | 8,530.00 | 8,419.36 | 297,912 |
| Nov 6, 2024 | 8,520.00 | 8,620.00 | 8,420.00 | 8,450.00 | 8,340.40 | 148,036 |
| Nov 5, 2024 | 8,360.00 | 8,550.00 | 8,360.00 | 8,460.00 | 8,350.27 | 51,919 |
| Nov 4, 2024 | 8,320.00 | 8,450.00 | 8,260.00 | 8,450.00 | 8,340.40 | 62,761 |
| Nov 1, 2024 | 8,230.00 | 8,350.00 | 8,210.00 | 8,340.00 | 8,231.83 | 59,530 |
| Oct 31, 2024 | 8,220.00 | 8,340.00 | 8,130.00 | 8,330.00 | 8,221.96 | 76,517 |
| Oct 30, 2024 | 8,420.00 | 8,420.00 | 8,200.00 | 8,220.00 | 8,113.39 | 89,078 |
| Oct 29, 2024 | 8,240.00 | 8,470.00 | 8,240.00 | 8,430.00 | 8,320.66 | 128,393 |
| Oct 28, 2024 | 8,150.00 | 8,280.00 | 8,130.00 | 8,240.00 | 8,133.13 | 52,256 |
| Oct 25, 2024 | 8,000.00 | 8,430.00 | 8,000.00 | 8,200.00 | 8,093.64 | 154,181 |
| Oct 24, 2024 | 8,250.00 | 8,250.00 | 8,070.00 | 8,100.00 | 7,994.94 | 86,010 |
| Oct 23, 2024 | 8,150.00 | 8,280.00 | 8,120.00 | 8,260.00 | 8,152.87 | 67,671 |
| Oct 22, 2024 | 8,170.00 | 8,260.00 | 8,070.00 | 8,210.00 | 8,103.52 | 111,829 |
| Oct 21, 2024 | 8,290.00 | 8,410.00 | 8,240.00 | 8,240.00 | 8,133.13 | 114,660 |
| Oct 18, 2024 | 8,490.00 | 8,540.00 | 8,330.00 | 8,370.00 | 8,261.44 | 92,127 |
| Oct 17, 2024 | 8,620.00 | 8,700.00 | 8,420.00 | 8,420.00 | 8,310.79 | 117,678 |
| Oct 16, 2024 | 8,710.00 | 8,750.00 | 8,510.00 | 8,540.00 | 8,429.24 | 133,089 |
| Oct 15, 2024 | 8,720.00 | 8,860.00 | 8,720.00 | 8,760.00 | 8,646.38 | 69,414 |
| Oct 14, 2024 | 8,680.00 | 8,980.00 | 8,650.00 | 8,860.00 | 8,745.08 | 149,345 |
| Oct 11, 2024 | 8,670.00 | 8,770.00 | 8,610.00 | 8,610.00 | 8,498.33 | 57,868 |
| Oct 10, 2024 | 8,680.00 | 8,790.00 | 8,650.00 | 8,690.00 | 8,577.29 | 64,233 |
| Oct 8, 2024 | 8,960.00 | 8,960.00 | 8,700.00 | 8,710.00 | 8,597.03 | 91,829 |
| Oct 7, 2024 | 8,670.00 | 8,920.00 | 8,670.00 | 8,870.00 | 8,754.96 | 90,823 |
| Oct 4, 2024 | 8,720.00 | 8,770.00 | 8,670.00 | 8,670.00 | 8,557.55 | 47,718 |
| Oct 2, 2024 | 8,990.00 | 8,990.00 | 8,700.00 | 8,740.00 | 8,626.64 | 80,412 |
| Sep 30, 2024 | 9,000.00 | 9,060.00 | 8,880.00 | 8,920.00 | 8,804.31 | 95,722 |
| Sep 27, 2024 | 9,050.00 | 9,230.00 | 9,020.00 | 9,060.00 | 8,942.49 | 97,828 |
| Sep 26, 2024 | 8,780.00 | 9,070.00 | 8,780.00 | 9,050.00 | 8,932.62 | 173,255 |
| Sep 25, 2024 | 8,810.00 | 8,920.00 | 8,810.00 | 8,880.00 | 8,764.83 | 104,291 |
| Sep 24, 2024 | 8,800.00 | 8,870.00 | 8,740.00 | 8,860.00 | 8,745.08 | 96,160 |
| Sep 23, 2024 | 8,850.00 | 8,850.00 | 8,700.00 | 8,750.00 | 8,636.51 | 113,299 |
| Sep 20, 2024 | 8,740.00 | 8,870.00 | 8,730.00 | 8,850.00 | 8,735.21 | 130,152 |
| Sep 19, 2024 | 8,800.00 | 8,870.00 | 8,620.00 | 8,730.00 | 8,616.77 | 110,396 |
| Sep 13, 2024 | 8,650.00 | 8,820.00 | 8,600.00 | 8,730.00 | 8,616.77 | 136,211 |
| Sep 12, 2024 | 8,490.00 | 8,670.00 | 8,440.00 | 8,640.00 | 8,527.94 | 143,660 |
| Sep 11, 2024 | 8,370.00 | 8,530.00 | 8,320.00 | 8,520.00 | 8,409.49 | 161,236 |
| Sep 10, 2024 | 8,530.00 | 8,590.00 | 8,420.00 | 8,460.00 | 8,350.27 | 134,052 |
| Sep 9, 2024 | 8,580.00 | 8,670.00 | 8,360.00 | 8,590.00 | 8,478.59 | 208,740 |
| Sep 6, 2024 | 8,750.00 | 9,070.00 | 8,540.00 | 8,540.00 | 8,429.24 | 426,866 |
| Sep 5, 2024 | 8,900.00 | 9,530.00 | 8,690.00 | 8,880.00 | 8,764.83 | 1,346,804 |
| Sep 4, 2024 | 9,250.00 | 10,170.00 | 8,700.00 | 8,700.00 | 8,587.16 | 2,051,464 |
| Sep 3, 2024 | 9,220.00 | 9,310.00 | 9,170.00 | 9,230.00 | 9,110.29 | 104,312 |
| Sep 2, 2024 | 9,210.00 | 9,250.00 | 9,050.00 | 9,220.00 | 9,100.42 | 48,619 |
| Aug 30, 2024 | 9,080.00 | 9,220.00 | 9,070.00 | 9,210.00 | 9,090.54 | 65,113 |
| Aug 29, 2024 | 9,030.00 | 9,300.00 | 8,920.00 | 9,110.00 | 8,991.84 | 72,737 |
| Aug 28, 2024 | 9,360.00 | 9,400.00 | 9,060.00 | 9,120.00 | 9,001.71 | 139,312 |
| Aug 27, 2024 | 9,320.00 | 9,380.00 | 9,210.00 | 9,360.00 | 9,238.60 | 63,469 |
| Aug 26, 2024 | 9,500.00 | 9,560.00 | 9,300.00 | 9,300.00 | 9,179.38 | 122,392 |
| Aug 23, 2024 | 9,420.00 | 9,520.00 | 9,300.00 | 9,500.00 | 9,376.78 | 112,472 |
| Aug 22, 2024 | 9,530.00 | 9,620.00 | 9,350.00 | 9,430.00 | 9,307.69 | 87,241 |
| Aug 21, 2024 | 9,700.00 | 9,840.00 | 9,510.00 | 9,530.00 | 9,406.39 | 199,979 |
| Aug 20, 2024 | 9,340.00 | 9,710.00 | 9,340.00 | 9,650.00 | 9,524.84 | 220,257 |
| Aug 19, 2024 | 9,340.00 | 9,510.00 | 9,300.00 | 9,320.00 | 9,199.12 | 162,676 |
| Aug 16, 2024 | 9,480.00 | 9,520.00 | 9,300.00 | 9,410.00 | 9,287.95 | 127,178 |
| Aug 14, 2024 | 9,350.00 | 9,450.00 | 9,310.00 | 9,400.00 | 9,278.08 | 122,053 |
| Aug 13, 2024 | 9,450.00 | 9,450.00 | 9,210.00 | 9,320.00 | 9,199.12 | 98,308 |
| Aug 12, 2024 | 9,260.00 | 9,360.00 | 9,240.00 | 9,350.00 | 9,228.73 | 107,885 |
| Aug 9, 2024 | 9,230.00 | 9,260.00 | 9,120.00 | 9,240.00 | 9,120.16 | 110,015 |
| Aug 8, 2024 | 9,110.00 | 9,230.00 | 8,920.00 | 9,120.00 | 9,001.71 | 170,475 |
| Aug 7, 2024 | 9,010.00 | 9,340.00 | 9,010.00 | 9,170.00 | 9,051.06 | 147,187 |
| Aug 6, 2024 | 8,500.00 | 9,400.00 | 8,500.00 | 9,150.00 | 9,031.32 | 407,709 |
| Aug 5, 2024 | 9,700.00 | 9,750.00 | 8,440.00 | 8,810.00 | 8,695.73 | 408,209 |
| Aug 2, 2024 | 10,430.00 | 10,490.00 | 9,700.00 | 9,800.00 | 9,672.89 | 522,396 |
| Aug 1, 2024 | 10,030.00 | 10,170.00 | 10,030.00 | 10,140.00 | 10,008.48 | 125,183 |
| Jul 31, 2024 | 9,900.00 | 10,120.00 | 9,750.00 | 10,090.00 | 9,959.13 | 191,115 |
| Jul 30, 2024 | 10,100.00 | 10,150.00 | 9,880.00 | 9,890.00 | 9,761.73 | 192,181 |
| Jul 29, 2024 | 9,780.00 | 10,250.00 | 9,730.00 | 10,100.00 | 9,969.00 | 350,645 |
| Jul 26, 2024 | 10,190.00 | 10,300.00 | 9,810.00 | 9,870.00 | 9,741.98 | 558,145 |
| Jul 25, 2024 | 10,370.00 | 11,250.00 | 10,310.00 | 10,310.00 | 10,176.28 | 1,444,508 |
| Jul 24, 2024 | 10,380.00 | 10,550.00 | 10,320.00 | 10,370.00 | 10,235.50 | 142,740 |
| Jul 23, 2024 | 10,250.00 | 10,500.00 | 10,250.00 | 10,430.00 | 10,294.72 | 202,959 |
| Jul 22, 2024 | 10,910.00 | 10,920.00 | 10,310.00 | 10,420.00 | 10,284.85 | 367,796 |
| Jul 19, 2024 | 11,060.00 | 11,180.00 | 10,920.00 | 10,920.00 | 10,778.37 | 310,100 |
| Jul 18, 2024 | 11,430.00 | 11,470.00 | 11,010.00 | 11,020.00 | 10,877.07 | 603,220 |
| Jul 17, 2024 | 11,130.00 | 11,180.00 | 10,990.00 | 11,120.00 | 10,975.77 | 299,223 |
| Jul 16, 2024 | 10,960.00 | 11,430.00 | 10,960.00 | 11,070.00 | 10,926.42 | 447,598 |
| Jul 15, 2024 | 11,340.00 | 11,470.00 | 10,940.00 | 11,020.00 | 10,877.07 | 439,184 |
| Jul 12, 2024 | 11,770.00 | 11,950.00 | 11,280.00 | 11,300.00 | 11,153.44 | 966,227 |
| Jul 11, 2024 | 11,390.00 | 11,850.00 | 11,360.00 | 11,500.00 | 11,350.84 | 473,388 |
| Jul 10, 2024 | 11,420.00 | 11,590.00 | 11,310.00 | 11,390.00 | 11,242.27 | 271,273 |
| Jul 9, 2024 | 11,290.00 | 11,430.00 | 11,290.00 | 11,420.00 | 11,271.88 | 279,517 |
| Jul 8, 2024 | 11,640.00 | 11,650.00 | 11,240.00 | 11,380.00 | 11,232.40 | 443,493 |
| Jul 5, 2024 | 11,820.00 | 11,940.00 | 11,630.00 | 11,640.00 | 11,489.03 | 632,501 |
| Jul 4, 2024 | 11,620.00 | 12,070.00 | 11,500.00 | 11,720.00 | 11,567.99 | 1,081,781 |
| Jul 3, 2024 | 11,430.00 | 12,480.00 | 11,420.00 | 11,620.00 | 11,469.29 | 3,894,223 |
| Jul 2, 2024 | 11,230.00 | 12,500.00 | 11,150.00 | 11,710.00 | 11,558.12 | 7,448,176 |
| Jul 1, 2024 | 11,220.00 | 11,230.00 | 11,080.00 | 11,130.00 | 10,985.64 | 124,049 |
| Jun 28, 2024 | 11,030.00 | 11,200.00 | 11,030.00 | 11,110.00 | 10,965.90 | 111,029 |
| Jun 27, 2024 | 11,120.00 | 11,200.00 | 11,060.00 | 11,110.00 | 10,965.90 | 187,145 |
| Jun 26, 2024 | 11,130.00 | 11,240.00 | 11,020.00 | 11,060.00 | 10,916.55 | 142,556 |
| Jun 25, 2024 | 11,270.00 | 11,430.00 | 11,110.00 | 11,120.00 | 10,975.77 | 281,433 |
| Jun 24, 2024 | 11,000.00 | 11,890.00 | 10,960.00 | 11,160.00 | 11,015.25 | 1,009,238 |
| Jun 21, 2024 | 11,290.00 | 11,490.00 | 11,130.00 | 11,130.00 | 10,985.64 | 271,615 |
| Jun 20, 2024 | 11,190.00 | 11,330.00 | 11,180.00 | 11,200.00 | 11,054.73 | 139,986 |
| Jun 19, 2024 | 11,150.00 | 11,270.00 | 11,030.00 | 11,180.00 | 11,034.99 | 157,177 |
| Jun 18, 2024 | 11,030.00 | 11,350.00 | 10,980.00 | 11,250.00 | 11,104.09 | 312,512 |
| Jun 17, 2024 | 11,290.00 | 11,350.00 | 10,970.00 | 11,130.00 | 10,985.64 | 490,097 |
| Jun 14, 2024 | 12,000.00 | 12,010.00 | 10,970.00 | 11,350.00 | 11,202.79 | 750,188 |
| Jun 13, 2024 | 11,980.00 | 12,080.00 | 11,960.00 | 12,030.00 | 11,873.97 | 357,318 |
| Jun 12, 2024 | 12,010.00 | 12,180.00 | 11,950.00 | 12,120.00 | 11,962.80 | 323,397 |
| Jun 11, 2024 | 12,070.00 | 12,160.00 | 12,020.00 | 12,080.00 | 11,923.32 | 282,026 |
| Jun 10, 2024 | 12,190.00 | 12,350.00 | 12,030.00 | 12,070.00 | 11,913.45 | 423,636 |
| Jun 7, 2024 | 12,110.00 | 12,220.00 | 12,010.00 | 12,080.00 | 11,923.32 | 384,983 |
| Jun 5, 2024 | 12,030.00 | 12,230.00 | 12,010.00 | 12,180.00 | 12,022.02 | 415,098 |
| Jun 4, 2024 | 12,320.00 | 12,400.00 | 12,000.00 | 12,140.00 | 11,982.54 | 924,448 |
| Jun 3, 2024 | 12,700.00 | 12,850.00 | 12,410.00 | 12,450.00 | 12,288.52 | 1,225,952 |
| May 31, 2024 | 13,270.00 | 14,030.00 | 13,070.00 | 13,100.00 | 12,930.09 | 3,715,199 |
| May 30, 2024 | 12,980.00 | 14,360.00 | 12,970.00 | 13,660.00 | 13,482.83 | 17,947,740 |
| May 29, 2024 | 12,050.00 | 12,500.00 | 11,940.00 | 12,350.00 | 12,189.82 | 698,943 |
| May 28, 2024 | 12,080.00 | 12,100.00 | 11,920.00 | 12,010.00 | 11,854.23 | 269,202 |
| May 27, 2024 | 12,370.00 | 12,400.00 | 12,050.00 | 12,100.00 | 11,943.06 | 369,029 |
| May 24, 2024 | 12,600.00 | 12,800.00 | 12,320.00 | 12,450.00 | 12,288.52 | 546,495 |
| May 23, 2024 | 12,350.00 | 12,890.00 | 12,290.00 | 12,320.00 | 12,160.21 | 666,659 |
| May 22, 2024 | 12,510.00 | 12,680.00 | 12,220.00 | 12,270.00 | 12,110.86 | 507,868 |
| May 21, 2024 | 12,550.00 | 12,710.00 | 12,350.00 | 12,610.00 | 12,446.45 | 366,944 |
| May 20, 2024 | 12,920.00 | 13,060.00 | 12,570.00 | 12,610.00 | 12,446.45 | 460,342 |
| May 17, 2024 | 13,130.00 | 13,200.00 | 12,850.00 | 12,940.00 | 12,772.17 | 383,984 |
| May 16, 2024 | 12,890.00 | 13,040.00 | 12,870.00 | 12,980.00 | 12,811.65 | 548,210 |
| May 14, 2024 | 13,290.00 | 13,370.00 | 13,130.00 | 13,210.00 | 13,038.66 | 434,243 |
| May 13, 2024 | 13,400.00 | 13,860.00 | 13,280.00 | 13,290.00 | 13,117.63 | 1,243,064 |
| May 10, 2024 | 13,650.00 | 13,780.00 | 13,250.00 | 13,280.00 | 13,107.76 | 908,621 |
| May 9, 2024 | 13,730.00 | 13,950.00 | 13,680.00 | 13,930.00 | 13,749.33 | 858,651 |
| May 8, 2024 | 13,680.00 | 14,120.00 | 13,600.00 | 13,620.00 | 13,443.35 | 1,751,061 |
| May 7, 2024 | 13,500.00 | 13,600.00 | 13,280.00 | 13,510.00 | 13,334.77 | 812,433 |
| May 3, 2024 | 13,620.00 | 14,070.00 | 13,410.00 | 13,650.00 | 13,472.96 | 1,256,796 |
| May 2, 2024 | 14,870.00 | 14,990.00 | 13,790.00 | 13,790.00 | 13,611.14 | 1,966,961 |