115,600.00
-1,600.00
(-1.36%)
As of 11:30:48 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 |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 116,200.00 | 116,800.00 | 114,600.00 | 115,600.00 | 115,600.00 | 12,629 |
| Apr 10, 2025 | 117,000.00 | 118,300.00 | 116,300.00 | 117,200.00 | 117,200.00 | 42,727 |
| Apr 9, 2025 | 117,500.00 | 119,000.00 | 111,800.00 | 112,800.00 | 112,800.00 | 34,672 |
| Apr 8, 2025 | 119,800.00 | 121,300.00 | 117,800.00 | 118,000.00 | 118,000.00 | 21,634 |
| Apr 7, 2025 | 121,300.00 | 122,900.00 | 117,500.00 | 117,600.00 | 117,600.00 | 33,205 |
| Apr 4, 2025 | 122,300.00 | 126,100.00 | 122,000.00 | 125,200.00 | 125,200.00 | 23,305 |
| Apr 3, 2025 | 121,500.00 | 127,000.00 | 121,200.00 | 126,000.00 | 126,000.00 | 16,682 |
| Apr 2, 2025 | 128,300.00 | 128,400.00 | 125,800.00 | 126,100.00 | 126,100.00 | 27,420 |
| Apr 1, 2025 | 122,600.00 | 130,900.00 | 120,600.00 | 129,200.00 | 129,200.00 | 55,092 |
| Mar 31, 2025 | 123,100.00 | 123,200.00 | 119,700.00 | 122,100.00 | 122,100.00 | 35,713 |
| Mar 28, 2025 | 127,400.00 | 128,000.00 | 124,300.00 | 124,900.00 | 124,900.00 | 24,352 |
| Mar 27, 2025 | 130,600.00 | 131,300.00 | 127,200.00 | 127,400.00 | 127,400.00 | 29,600 |
| Mar 26, 2025 | 134,000.00 | 134,000.00 | 130,900.00 | 131,300.00 | 131,300.00 | 19,338 |
| Mar 25, 2025 | 132,500.00 | 134,300.00 | 131,500.00 | 133,400.00 | 133,400.00 | 22,800 |
| Mar 24, 2025 | 131,600.00 | 134,700.00 | 131,100.00 | 132,000.00 | 132,000.00 | 24,960 |
| Mar 21, 2025 | 132,000.00 | 134,100.00 | 131,300.00 | 132,000.00 | 132,000.00 | 37,400 |
| Mar 20, 2025 | 135,500.00 | 135,900.00 | 132,300.00 | 133,500.00 | 133,500.00 | 28,796 |
| Mar 19, 2025 | 135,900.00 | 137,900.00 | 134,800.00 | 136,200.00 | 136,200.00 | 43,968 |
| Mar 18, 2025 | 131,400.00 | 138,500.00 | 131,100.00 | 135,400.00 | 135,400.00 | 99,348 |
| Mar 17, 2025 | 130,500.00 | 130,900.00 | 128,500.00 | 130,900.00 | 130,900.00 | 24,393 |
| Mar 14, 2025 | 125,900.00 | 131,100.00 | 125,900.00 | 128,500.00 | 128,500.00 | 50,800 |
| Mar 13, 2025 | 126,200.00 | 127,100.00 | 124,800.00 | 125,900.00 | 125,900.00 | 41,950 |
| Mar 12, 2025 | 125,600.00 | 127,900.00 | 125,600.00 | 126,200.00 | 126,200.00 | 25,453 |
| Mar 11, 2025 | 125,500.00 | 127,500.00 | 124,200.00 | 125,800.00 | 125,800.00 | 37,097 |
| Mar 10, 2025 | 130,000.00 | 130,000.00 | 127,800.00 | 128,300.00 | 128,300.00 | 22,929 |
| Mar 7, 2025 | 133,500.00 | 133,500.00 | 129,400.00 | 129,600.00 | 129,600.00 | 46,005 |
| Mar 6, 2025 | 129,300.00 | 134,400.00 | 129,300.00 | 133,400.00 | 133,400.00 | 85,763 |
| Mar 5, 2025 | 126,500.00 | 130,800.00 | 126,500.00 | 128,800.00 | 128,800.00 | 36,817 |
| Mar 4, 2025 | 125,000.00 | 127,500.00 | 123,000.00 | 126,500.00 | 126,500.00 | 44,577 |
| Feb 28, 2025 | 128,900.00 | 128,900.00 | 125,500.00 | 125,500.00 | 125,500.00 | 53,169 |
| Feb 27, 2025 | 129,400.00 | 131,000.00 | 128,800.00 | 129,200.00 | 129,200.00 | 32,412 |
| Feb 26, 2025 | 128,000.00 | 130,700.00 | 127,500.00 | 130,700.00 | 130,700.00 | 39,183 |
| Feb 25, 2025 | 131,600.00 | 131,600.00 | 127,600.00 | 127,800.00 | 127,800.00 | 105,113 |
| Feb 24, 2025 | 134,500.00 | 134,900.00 | 131,300.00 | 131,700.00 | 131,700.00 | 46,500 |
| Feb 21, 2025 | 131,400.00 | 133,500.00 | 130,800.00 | 133,300.00 | 133,300.00 | 38,365 |
| Feb 20, 2025 | 132,500.00 | 132,500.00 | 131,200.00 | 131,400.00 | 131,400.00 | 47,687 |
| Feb 19, 2025 | 133,000.00 | 133,200.00 | 131,400.00 | 132,400.00 | 132,400.00 | 54,362 |
| Feb 18, 2025 | 135,000.00 | 135,100.00 | 131,600.00 | 133,100.00 | 133,100.00 | 48,133 |
| Feb 17, 2025 | 135,500.00 | 137,000.00 | 134,400.00 | 135,200.00 | 135,200.00 | 49,355 |
| Feb 14, 2025 | 134,200.00 | 136,800.00 | 132,800.00 | 134,700.00 | 134,700.00 | 30,216 |
| Feb 13, 2025 | 134,900.00 | 135,500.00 | 133,600.00 | 133,700.00 | 133,700.00 | 33,385 |
| Feb 12, 2025 | 137,500.00 | 137,500.00 | 131,500.00 | 133,800.00 | 133,800.00 | 40,688 |
| Feb 11, 2025 | 140,500.00 | 140,500.00 | 136,500.00 | 137,100.00 | 137,100.00 | 39,288 |
| Feb 10, 2025 | 136,300.00 | 139,800.00 | 135,900.00 | 138,300.00 | 138,300.00 | 53,452 |
| Feb 7, 2025 | 137,300.00 | 138,400.00 | 134,600.00 | 135,200.00 | 135,200.00 | 36,768 |
| Feb 6, 2025 | 134,300.00 | 139,100.00 | 134,300.00 | 137,300.00 | 137,300.00 | 65,835 |
| Feb 5, 2025 | 131,300.00 | 134,800.00 | 130,800.00 | 134,100.00 | 134,100.00 | 49,592 |
| Feb 4, 2025 | 131,000.00 | 132,500.00 | 130,800.00 | 131,300.00 | 131,300.00 | 49,582 |
| Feb 3, 2025 | 136,800.00 | 136,800.00 | 129,800.00 | 130,400.00 | 130,400.00 | 86,756 |
| Jan 31, 2025 | 139,300.00 | 140,000.00 | 136,300.00 | 138,000.00 | 138,000.00 | 40,881 |
| Jan 24, 2025 | 141,000.00 | 142,100.00 | 138,500.00 | 139,300.00 | 139,300.00 | 70,266 |
| Jan 23, 2025 | 144,100.00 | 145,700.00 | 141,000.00 | 141,100.00 | 141,100.00 | 50,657 |
| Jan 22, 2025 | 146,100.00 | 147,700.00 | 144,500.00 | 144,500.00 | 144,500.00 | 42,302 |
| Jan 21, 2025 | 148,000.00 | 148,700.00 | 142,600.00 | 145,600.00 | 145,600.00 | 73,296 |
| Jan 20, 2025 | 146,400.00 | 148,500.00 | 144,000.00 | 147,700.00 | 147,700.00 | 74,750 |
| Jan 17, 2025 | 161,500.00 | 161,500.00 | 144,600.00 | 146,400.00 | 146,400.00 | 267,033 |
| Jan 16, 2025 | 158,100.00 | 164,000.00 | 157,600.00 | 161,500.00 | 161,500.00 | 70,171 |
| Jan 15, 2025 | 158,900.00 | 160,300.00 | 156,200.00 | 156,700.00 | 156,700.00 | 40,922 |
| Jan 14, 2025 | 164,900.00 | 165,100.00 | 157,900.00 | 158,900.00 | 158,900.00 | 67,747 |
| Jan 13, 2025 | 164,100.00 | 167,000.00 | 162,000.00 | 163,900.00 | 163,900.00 | 45,448 |
| Jan 10, 2025 | 168,200.00 | 169,200.00 | 166,000.00 | 166,000.00 | 166,000.00 | 32,780 |
| Jan 9, 2025 | 167,000.00 | 169,600.00 | 163,600.00 | 168,200.00 | 168,200.00 | 56,887 |
| Jan 8, 2025 | 169,100.00 | 175,900.00 | 166,800.00 | 167,300.00 | 167,300.00 | 91,303 |
| Jan 7, 2025 | 170,000.00 | 171,300.00 | 167,000.00 | 168,800.00 | 168,800.00 | 61,257 |
| Jan 6, 2025 | 169,900.00 | 170,300.00 | 165,900.00 | 169,500.00 | 169,500.00 | 51,956 |
| Jan 3, 2025 | 172,300.00 | 172,400.00 | 165,000.00 | 169,400.00 | 169,400.00 | 100,164 |
| Jan 2, 2025 | 179,500.00 | 179,500.00 | 168,500.00 | 172,400.00 | 172,400.00 | 75,571 |
| Dec 30, 2024 | 167,800.00 | 180,300.00 | 167,700.00 | 179,500.00 | 179,500.00 | 86,859 |
| Dec 27, 2024 | 1,500.00 Dividend | |||||
| Dec 27, 2024 | 170,500.00 | 173,300.00 | 169,000.00 | 169,100.00 | 169,100.00 | 28,846 |
| Dec 26, 2024 | 176,400.00 | 176,500.00 | 171,200.00 | 171,400.00 | 169,900.00 | 34,510 |
| Dec 24, 2024 | 171,000.00 | 176,400.00 | 168,000.00 | 174,100.00 | 172,576.38 | 54,994 |
| Dec 23, 2024 | 168,100.00 | 170,900.00 | 165,600.00 | 170,200.00 | 168,710.50 | 30,976 |
| Dec 20, 2024 | 167,200.00 | 170,500.00 | 163,500.00 | 166,700.00 | 165,241.14 | 41,280 |
| Dec 19, 2024 | 167,200.00 | 171,300.00 | 166,000.00 | 169,000.00 | 167,521.00 | 44,793 |
| Dec 18, 2024 | 171,500.00 | 172,000.00 | 166,800.00 | 170,900.00 | 169,404.38 | 37,357 |
| Dec 17, 2024 | 169,500.00 | 171,900.00 | 167,300.00 | 170,300.00 | 168,809.63 | 48,167 |
| Dec 16, 2024 | 166,100.00 | 173,900.00 | 166,100.00 | 169,300.00 | 167,818.38 | 88,148 |
| Dec 13, 2024 | 168,500.00 | 168,600.00 | 165,000.00 | 165,800.00 | 164,349.02 | 44,293 |
| Dec 12, 2024 | 161,100.00 | 177,000.00 | 160,600.00 | 168,300.00 | 166,827.13 | 195,898 |
| Dec 11, 2024 | 149,500.00 | 157,900.00 | 147,000.00 | 156,400.00 | 155,031.27 | 47,448 |
| Dec 10, 2024 | 141,600.00 | 149,000.00 | 140,500.00 | 147,800.00 | 146,506.53 | 35,082 |
| Dec 9, 2024 | 146,700.00 | 146,700.00 | 140,000.00 | 140,300.00 | 139,072.17 | 32,778 |
| Dec 6, 2024 | 152,500.00 | 154,000.00 | 146,100.00 | 149,700.00 | 148,389.91 | 39,736 |
| Dec 5, 2024 | 149,900.00 | 154,300.00 | 148,000.00 | 152,500.00 | 151,165.41 | 43,311 |
| Dec 4, 2024 | 150,700.00 | 153,600.00 | 147,400.00 | 149,900.00 | 148,588.16 | 41,374 |
| Dec 3, 2024 | 148,900.00 | 155,900.00 | 148,300.00 | 154,300.00 | 152,949.66 | 56,333 |
| Dec 2, 2024 | 155,500.00 | 155,500.00 | 147,300.00 | 147,700.00 | 146,407.41 | 36,446 |
| Nov 29, 2024 | 149,000.00 | 151,900.00 | 146,700.00 | 151,000.00 | 149,678.53 | 64,194 |
| Nov 28, 2024 | 143,000.00 | 151,000.00 | 142,800.00 | 149,800.00 | 148,489.03 | 74,505 |
| Nov 27, 2024 | 139,900.00 | 142,300.00 | 139,000.00 | 142,200.00 | 140,955.55 | 38,438 |
| Nov 26, 2024 | 138,700.00 | 145,500.00 | 138,700.00 | 141,300.00 | 140,063.42 | 100,256 |
| Nov 25, 2024 | 134,300.00 | 136,800.00 | 133,100.00 | 136,000.00 | 134,809.80 | 33,992 |
| Nov 22, 2024 | 136,000.00 | 137,800.00 | 133,900.00 | 134,500.00 | 133,322.94 | 48,837 |
| Nov 21, 2024 | 131,100.00 | 137,500.00 | 128,200.00 | 134,600.00 | 133,422.05 | 71,969 |
| Nov 20, 2024 | 130,200.00 | 133,400.00 | 127,700.00 | 131,900.00 | 130,745.68 | 54,548 |
| Nov 19, 2024 | 130,900.00 | 131,800.00 | 128,200.00 | 130,100.00 | 128,961.44 | 59,752 |
| Nov 18, 2024 | 136,000.00 | 137,000.00 | 129,000.00 | 130,900.00 | 129,754.44 | 144,907 |
| Nov 15, 2024 | 140,100.00 | 140,500.00 | 136,000.00 | 138,600.00 | 137,387.05 | 30,169 |
| Nov 14, 2024 | 140,900.00 | 141,700.00 | 136,400.00 | 140,100.00 | 138,873.92 | 49,151 |
| Nov 13, 2024 | 146,000.00 | 146,400.00 | 139,800.00 | 140,200.00 | 138,973.05 | 52,733 |
| Nov 12, 2024 | 152,500.00 | 152,600.00 | 145,500.00 | 146,800.00 | 145,515.28 | 70,510 |
| Nov 11, 2024 | 152,400.00 | 154,900.00 | 149,000.00 | 154,000.00 | 152,652.28 | 57,244 |
| Nov 8, 2024 | 155,700.00 | 157,000.00 | 153,000.00 | 154,200.00 | 152,850.53 | 36,982 |
| Nov 7, 2024 | 162,400.00 | 162,500.00 | 151,600.00 | 154,000.00 | 152,652.28 | 85,407 |
| Nov 6, 2024 | 165,000.00 | 167,600.00 | 161,500.00 | 163,100.00 | 161,672.64 | 53,765 |
| Nov 5, 2024 | 162,500.00 | 166,500.00 | 161,700.00 | 163,100.00 | 161,672.64 | 41,839 |
| Nov 4, 2024 | 150,400.00 | 164,900.00 | 150,200.00 | 162,500.00 | 161,077.89 | 82,378 |
| Nov 1, 2024 | 161,000.00 | 161,100.00 | 145,000.00 | 152,200.00 | 150,868.03 | 148,603 |
| Oct 31, 2024 | 159,000.00 | 162,400.00 | 157,200.00 | 162,400.00 | 160,978.77 | 37,814 |
| Oct 30, 2024 | 161,500.00 | 161,800.00 | 156,700.00 | 159,500.00 | 158,104.14 | 29,348 |
| Oct 29, 2024 | 163,100.00 | 163,700.00 | 157,800.00 | 159,000.00 | 157,608.52 | 46,789 |
| Oct 28, 2024 | 161,600.00 | 163,700.00 | 160,000.00 | 163,000.00 | 161,573.52 | 42,675 |
| Oct 25, 2024 | 166,000.00 | 167,500.00 | 161,800.00 | 162,600.00 | 161,177.02 | 45,166 |
| Oct 24, 2024 | 164,000.00 | 167,800.00 | 163,900.00 | 166,100.00 | 164,646.39 | 35,674 |
| Oct 23, 2024 | 168,200.00 | 171,400.00 | 164,300.00 | 165,500.00 | 164,051.64 | 55,518 |
| Oct 22, 2024 | 174,400.00 | 175,500.00 | 168,600.00 | 169,700.00 | 168,214.88 | 64,176 |
| Oct 21, 2024 | 176,000.00 | 181,800.00 | 171,500.00 | 174,700.00 | 173,171.13 | 157,572 |
| Oct 18, 2024 | 170,000.00 | 177,000.00 | 164,500.00 | 173,800.00 | 172,279.00 | 166,534 |
| Oct 17, 2024 | 158,800.00 | 170,000.00 | 156,000.00 | 168,700.00 | 167,223.63 | 164,143 |
| Oct 16, 2024 | 160,500.00 | 162,900.00 | 156,700.00 | 157,300.00 | 155,923.39 | 50,283 |
| Oct 15, 2024 | 157,500.00 | 161,300.00 | 156,800.00 | 159,900.00 | 158,500.64 | 54,600 |
| Oct 14, 2024 | 160,300.00 | 163,000.00 | 156,500.00 | 159,600.00 | 158,203.27 | 46,587 |
| Oct 11, 2024 | 158,600.00 | 161,200.00 | 157,100.00 | 159,600.00 | 158,203.27 | 39,859 |
| Oct 10, 2024 | 160,000.00 | 164,700.00 | 158,600.00 | 159,400.00 | 158,005.02 | 81,333 |
| Oct 8, 2024 | 151,000.00 | 160,600.00 | 150,300.00 | 158,500.00 | 157,112.89 | 117,721 |
| Oct 7, 2024 | 152,200.00 | 152,700.00 | 149,300.00 | 151,800.00 | 150,471.53 | 29,168 |
| Oct 4, 2024 | 145,800.00 | 152,100.00 | 143,700.00 | 150,900.00 | 149,579.41 | 46,506 |
| Oct 2, 2024 | 148,900.00 | 150,300.00 | 145,300.00 | 145,700.00 | 144,424.91 | 50,236 |
| Sep 30, 2024 | 152,500.00 | 154,200.00 | 147,600.00 | 151,500.00 | 150,174.16 | 53,720 |
| Sep 27, 2024 | 154,600.00 | 155,000.00 | 150,700.00 | 151,200.00 | 149,876.78 | 44,545 |
| Sep 26, 2024 | 151,900.00 | 154,200.00 | 150,500.00 | 153,600.00 | 152,255.78 | 46,964 |
| Sep 25, 2024 | 157,500.00 | 158,500.00 | 150,300.00 | 150,500.00 | 149,182.91 | 74,515 |
| Sep 24, 2024 | 161,000.00 | 162,000.00 | 153,300.00 | 157,200.00 | 155,824.27 | 86,631 |
| Sep 23, 2024 | 166,000.00 | 166,000.00 | 159,900.00 | 160,800.00 | 159,392.77 | 57,919 |
| Sep 20, 2024 | 162,300.00 | 169,000.00 | 160,200.00 | 164,400.00 | 162,961.27 | 105,855 |
| Sep 19, 2024 | 159,500.00 | 164,700.00 | 158,800.00 | 162,300.00 | 160,879.64 | 88,232 |
| Sep 13, 2024 | 153,600.00 | 158,700.00 | 151,800.00 | 156,800.00 | 155,427.77 | 57,640 |
| Sep 12, 2024 | 152,000.00 | 153,000.00 | 150,100.00 | 152,500.00 | 151,165.41 | 34,393 |
| Sep 11, 2024 | 158,000.00 | 159,300.00 | 150,000.00 | 151,300.00 | 149,975.91 | 71,285 |
| Sep 10, 2024 | 149,000.00 | 167,000.00 | 149,000.00 | 158,800.00 | 157,410.27 | 213,618 |
| Sep 9, 2024 | 143,900.00 | 148,300.00 | 141,500.00 | 147,500.00 | 146,209.16 | 42,819 |
| Sep 6, 2024 | 148,000.00 | 148,000.00 | 142,000.00 | 145,800.00 | 144,524.03 | 69,343 |
| Sep 5, 2024 | 153,700.00 | 155,400.00 | 146,400.00 | 148,500.00 | 147,200.41 | 99,513 |
| Sep 4, 2024 | 154,500.00 | 156,300.00 | 150,800.00 | 153,700.00 | 152,354.91 | 116,263 |
| Sep 3, 2024 | 166,500.00 | 167,800.00 | 157,700.00 | 159,200.00 | 157,806.77 | 135,881 |
| Sep 2, 2024 | 173,500.00 | 175,000.00 | 163,500.00 | 166,500.00 | 165,042.89 | 108,625 |
| Aug 30, 2024 | 171,300.00 | 173,200.00 | 168,200.00 | 170,900.00 | 169,404.38 | 58,340 |
| Aug 29, 2024 | 170,400.00 | 176,000.00 | 168,800.00 | 171,300.00 | 169,800.88 | 97,740 |
| Aug 28, 2024 | 166,500.00 | 177,500.00 | 161,500.00 | 169,500.00 | 168,016.63 | 222,316 |
| Aug 27, 2024 | 171,300.00 | 172,700.00 | 166,500.00 | 166,500.00 | 165,042.89 | 104,615 |
| Aug 26, 2024 | 167,500.00 | 173,800.00 | 164,700.00 | 173,000.00 | 171,486.00 | 115,027 |
| Aug 23, 2024 | 160,200.00 | 169,000.00 | 158,600.00 | 168,300.00 | 166,827.13 | 138,363 |
| Aug 22, 2024 | 164,000.00 | 165,300.00 | 160,000.00 | 161,200.00 | 159,789.27 | 99,702 |
| Aug 21, 2024 | 152,000.00 | 167,000.00 | 151,000.00 | 164,000.00 | 162,564.77 | 309,977 |
| Aug 20, 2024 | 155,300.00 | 155,300.00 | 150,600.00 | 152,000.00 | 150,669.78 | 49,734 |
| Aug 19, 2024 | 149,300.00 | 154,700.00 | 147,900.00 | 154,000.00 | 152,652.28 | 85,628 |
| Aug 16, 2024 | 150,800.00 | 151,700.00 | 147,700.00 | 149,600.00 | 148,290.78 | 77,664 |
| Aug 14, 2024 | 151,700.00 | 155,000.00 | 147,700.00 | 150,700.00 | 149,381.16 | 79,541 |
| Aug 13, 2024 | 158,000.00 | 158,200.00 | 146,500.00 | 149,400.00 | 148,092.53 | 122,481 |
| Aug 12, 2024 | 152,900.00 | 158,900.00 | 151,100.00 | 158,800.00 | 157,410.27 | 170,948 |
| Aug 9, 2024 | 153,700.00 | 153,700.00 | 148,500.00 | 149,900.00 | 148,588.16 | 136,064 |
| Aug 8, 2024 | 148,000.00 | 153,000.00 | 146,200.00 | 150,600.00 | 149,282.03 | 129,677 |
| Aug 7, 2024 | 141,800.00 | 151,700.00 | 140,800.00 | 148,500.00 | 147,200.41 | 233,204 |
| Aug 6, 2024 | 132,900.00 | 142,700.00 | 130,500.00 | 140,900.00 | 139,666.92 | 139,006 |
| Aug 5, 2024 | 139,900.00 | 140,000.00 | 123,300.00 | 127,900.00 | 126,780.69 | 126,691 |
| Aug 2, 2024 | 144,200.00 | 145,900.00 | 137,500.00 | 142,000.00 | 140,757.30 | 124,182 |
| Aug 1, 2024 | 132,000.00 | 147,100.00 | 131,700.00 | 144,400.00 | 143,136.30 | 267,065 |
| Jul 31, 2024 | 135,200.00 | 137,500.00 | 133,400.00 | 133,700.00 | 132,529.94 | 106,745 |
| Jul 30, 2024 | 126,000.00 | 135,400.00 | 125,800.00 | 135,100.00 | 133,917.67 | 134,287 |
| Jul 29, 2024 | 126,000.00 | 128,000.00 | 126,000.00 | 126,700.00 | 125,591.19 | 17,417 |
| Jul 26, 2024 | 127,300.00 | 129,400.00 | 126,800.00 | 127,000.00 | 125,888.56 | 21,097 |
| Jul 25, 2024 | 129,000.00 | 130,000.00 | 127,600.00 | 127,600.00 | 126,483.31 | 41,081 |
| Jul 24, 2024 | 127,600.00 | 130,400.00 | 126,000.00 | 129,700.00 | 128,564.94 | 45,526 |
| Jul 23, 2024 | 127,300.00 | 129,400.00 | 126,600.00 | 127,300.00 | 126,185.94 | 38,856 |
| Jul 22, 2024 | 128,300.00 | 130,100.00 | 126,000.00 | 127,400.00 | 126,285.06 | 33,593 |
| Jul 19, 2024 | 126,300.00 | 128,700.00 | 125,500.00 | 127,900.00 | 126,780.69 | 26,245 |
| Jul 18, 2024 | 128,200.00 | 129,500.00 | 124,200.00 | 127,800.00 | 126,681.56 | 45,929 |
| Jul 17, 2024 | 123,900.00 | 127,500.00 | 123,300.00 | 126,900.00 | 125,789.44 | 43,689 |
| Jul 16, 2024 | 124,500.00 | 125,200.00 | 122,000.00 | 123,500.00 | 122,419.20 | 22,421 |
| Jul 15, 2024 | 127,400.00 | 127,400.00 | 124,000.00 | 124,500.00 | 123,410.45 | 26,586 |
| Jul 12, 2024 | 125,000.00 | 127,100.00 | 123,000.00 | 126,600.00 | 125,492.06 | 40,833 |
| Jul 11, 2024 | 125,900.00 | 127,300.00 | 123,400.00 | 125,000.00 | 123,906.07 | 42,545 |
| Jul 10, 2024 | 125,600.00 | 127,200.00 | 123,800.00 | 125,400.00 | 124,302.57 | 63,141 |
| Jul 9, 2024 | 119,400.00 | 126,200.00 | 119,200.00 | 124,900.00 | 123,806.95 | 117,447 |
| Jul 8, 2024 | 118,100.00 | 119,400.00 | 117,100.00 | 118,100.00 | 117,066.45 | 13,910 |
| Jul 5, 2024 | 116,900.00 | 120,700.00 | 116,800.00 | 118,000.00 | 116,967.33 | 35,599 |
| Jul 4, 2024 | 117,100.00 | 117,400.00 | 115,700.00 | 117,000.00 | 115,976.08 | 13,732 |
| Jul 3, 2024 | 119,000.00 | 119,500.00 | 115,900.00 | 116,600.00 | 115,579.58 | 14,204 |
| Jul 2, 2024 | 114,700.00 | 121,100.00 | 112,900.00 | 118,000.00 | 116,967.33 | 47,912 |
| Jul 1, 2024 | 112,900.00 | 116,900.00 | 112,900.00 | 115,800.00 | 114,786.58 | 11,173 |
| Jun 28, 2024 | 114,900.00 | 114,900.00 | 113,100.00 | 114,300.00 | 113,299.71 | 8,806 |
| Jun 27, 2024 | 112,900.00 | 114,300.00 | 112,400.00 | 113,600.00 | 112,605.84 | 15,192 |
| Jun 26, 2024 | 113,700.00 | 114,700.00 | 113,000.00 | 113,500.00 | 112,506.71 | 17,541 |
| Jun 25, 2024 | 115,900.00 | 116,200.00 | 113,100.00 | 114,800.00 | 113,795.34 | 16,499 |
| Jun 24, 2024 | 114,100.00 | 116,800.00 | 114,100.00 | 114,600.00 | 113,597.09 | 15,378 |
| Jun 21, 2024 | 116,400.00 | 116,600.00 | 114,100.00 | 114,400.00 | 113,398.84 | 20,982 |
| Jun 20, 2024 | 115,100.00 | 117,800.00 | 115,100.00 | 116,700.00 | 115,678.70 | 15,214 |
| Jun 19, 2024 | 116,100.00 | 116,100.00 | 114,800.00 | 115,100.00 | 114,092.71 | 10,085 |
| Jun 18, 2024 | 116,200.00 | 116,200.00 | 114,100.00 | 115,200.00 | 114,191.84 | 12,482 |
| Jun 17, 2024 | 115,300.00 | 116,100.00 | 114,900.00 | 116,000.00 | 114,984.83 | 10,871 |
| Jun 14, 2024 | 116,300.00 | 118,100.00 | 115,300.00 | 115,700.00 | 114,687.45 | 17,007 |
| Jun 13, 2024 | 117,300.00 | 120,100.00 | 117,100.00 | 117,100.00 | 116,075.20 | 26,751 |
| Jun 12, 2024 | 119,100.00 | 120,300.00 | 116,600.00 | 118,200.00 | 117,165.58 | 17,785 |
| Jun 11, 2024 | 118,600.00 | 121,500.00 | 118,300.00 | 119,100.00 | 118,057.70 | 23,640 |
| Jun 10, 2024 | 118,500.00 | 120,000.00 | 116,500.00 | 119,200.00 | 118,156.83 | 18,105 |
| Jun 7, 2024 | 118,000.00 | 120,200.00 | 117,600.00 | 119,900.00 | 118,850.70 | 24,468 |
| Jun 5, 2024 | 118,300.00 | 119,800.00 | 116,500.00 | 118,500.00 | 117,462.95 | 21,249 |
| Jun 4, 2024 | 114,700.00 | 118,800.00 | 114,600.00 | 118,000.00 | 116,967.33 | 31,475 |
| Jun 3, 2024 | 114,600.00 | 115,900.00 | 114,000.00 | 115,700.00 | 114,687.45 | 20,049 |
| May 31, 2024 | 111,900.00 | 114,700.00 | 111,000.00 | 114,700.00 | 113,696.21 | 23,915 |
| May 30, 2024 | 111,000.00 | 111,600.00 | 110,100.00 | 110,600.00 | 109,632.09 | 13,987 |
| May 29, 2024 | 110,500.00 | 112,100.00 | 110,100.00 | 111,900.00 | 110,920.71 | 17,683 |
| May 28, 2024 | 111,400.00 | 111,800.00 | 110,800.00 | 111,400.00 | 110,425.09 | 12,292 |
| May 27, 2024 | 112,000.00 | 112,000.00 | 110,700.00 | 111,400.00 | 110,425.09 | 14,981 |
| May 24, 2024 | 112,300.00 | 113,500.00 | 111,300.00 | 111,800.00 | 110,821.59 | 17,281 |
| May 23, 2024 | 113,100.00 | 114,700.00 | 112,600.00 | 112,900.00 | 111,911.96 | 15,103 |
| May 22, 2024 | 113,900.00 | 115,600.00 | 113,300.00 | 113,500.00 | 112,506.71 | 12,735 |
| May 21, 2024 | 117,600.00 | 118,700.00 | 113,800.00 | 113,900.00 | 112,903.21 | 27,248 |
| May 20, 2024 | 119,300.00 | 119,400.00 | 117,100.00 | 117,600.00 | 116,570.83 | 16,798 |
| May 17, 2024 | 114,200.00 | 121,000.00 | 114,200.00 | 118,300.00 | 117,264.70 | 40,121 |
| May 16, 2024 | 115,700.00 | 116,800.00 | 114,600.00 | 114,600.00 | 113,597.09 | 18,572 |
| May 14, 2024 | 114,000.00 | 115,300.00 | 113,800.00 | 114,000.00 | 113,002.34 | 11,099 |
| May 13, 2024 | 114,500.00 | 115,700.00 | 114,300.00 | 114,400.00 | 113,398.84 | 10,054 |
| May 10, 2024 | 115,200.00 | 115,700.00 | 114,100.00 | 114,600.00 | 113,597.09 | 7,409 |
| May 9, 2024 | 115,200.00 | 115,900.00 | 114,100.00 | 114,100.00 | 113,101.46 | 20,853 |
| May 8, 2024 | 116,500.00 | 116,500.00 | 115,000.00 | 115,900.00 | 114,885.70 | 9,184 |
| May 7, 2024 | 114,800.00 | 116,400.00 | 114,400.00 | 116,200.00 | 115,183.08 | 23,707 |
| May 3, 2024 | 115,700.00 | 115,900.00 | 113,000.00 | 113,500.00 | 112,506.71 | 29,829 |
| May 2, 2024 | 113,800.00 | 116,500.00 | 113,800.00 | 115,700.00 | 114,687.45 | 15,472 |
| Apr 30, 2024 | 114,600.00 | 115,400.00 | 114,000.00 | 114,300.00 | 113,299.71 | 13,946 |
| Apr 29, 2024 | 113,000.00 | 115,100.00 | 112,000.00 | 115,100.00 | 114,092.71 | 14,634 |
| Apr 26, 2024 | 111,900.00 | 112,500.00 | 110,700.00 | 111,900.00 | 110,920.71 | 5,743 |
| Apr 25, 2024 | 110,400.00 | 112,800.00 | 110,400.00 | 111,100.00 | 110,127.71 | 12,401 |
| Apr 24, 2024 | 113,200.00 | 113,300.00 | 110,800.00 | 111,500.00 | 110,524.21 | 12,176 |
| Apr 23, 2024 | 111,100.00 | 112,800.00 | 111,100.00 | 112,000.00 | 111,019.84 | 8,896 |
| Apr 22, 2024 | 111,900.00 | 112,400.00 | 110,200.00 | 112,000.00 | 111,019.84 | 9,580 |
| Apr 19, 2024 | 109,500.00 | 110,500.00 | 108,600.00 | 109,100.00 | 108,145.22 | 17,030 |
| Apr 18, 2024 | 109,500.00 | 111,500.00 | 109,400.00 | 110,600.00 | 109,632.09 | 10,125 |
| Apr 17, 2024 | 110,100.00 | 110,600.00 | 109,300.00 | 109,600.00 | 108,640.84 | 14,914 |
| Apr 16, 2024 | 109,300.00 | 111,700.00 | 109,100.00 | 110,000.00 | 109,037.34 | 17,126 |
| Apr 15, 2024 | 110,100.00 | 111,000.00 | 109,100.00 | 110,100.00 | 109,136.47 | 11,317 |
| Apr 12, 2024 | 111,400.00 | 112,300.00 | 110,400.00 | 110,700.00 | 109,731.21 | 16,536 |
| Apr 11, 2024 | 110,900.00 | 112,800.00 | 110,600.00 | 111,400.00 | 110,425.09 | 23,196 |