27,450.00
+850.00
+(3.20%)
As of 11:28:29 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 | 26,500.00 | 27,650.00 | 26,100.00 | 27,450.00 | 27,450.00 | 179,122 |
| Apr 10, 2025 | 25,900.00 | 26,600.00 | 25,550.00 | 26,600.00 | 26,600.00 | 239,789 |
| Apr 9, 2025 | 25,200.00 | 25,750.00 | 24,200.00 | 24,650.00 | 24,650.00 | 282,894 |
| Apr 8, 2025 | 25,600.00 | 26,950.00 | 25,600.00 | 26,100.00 | 26,100.00 | 264,406 |
| Apr 7, 2025 | 26,000.00 | 26,300.00 | 25,200.00 | 25,300.00 | 25,300.00 | 278,151 |
| Apr 4, 2025 | 26,800.00 | 27,700.00 | 26,650.00 | 27,350.00 | 27,350.00 | 186,083 |
| Apr 3, 2025 | 26,000.00 | 27,550.00 | 25,800.00 | 27,350.00 | 27,350.00 | 288,259 |
| Apr 2, 2025 | 27,100.00 | 27,200.00 | 26,400.00 | 26,700.00 | 26,700.00 | 388,074 |
| Apr 1, 2025 | 27,650.00 | 28,150.00 | 27,000.00 | 27,800.00 | 27,800.00 | 271,049 |
| Mar 31, 2025 | 27,500.00 | 28,000.00 | 26,200.00 | 27,450.00 | 27,450.00 | 392,234 |
| Mar 28, 2025 | 29,200.00 | 29,450.00 | 28,100.00 | 28,300.00 | 28,300.00 | 235,403 |
| Mar 27, 2025 | 29,300.00 | 29,650.00 | 28,600.00 | 28,800.00 | 28,800.00 | 262,684 |
| Mar 26, 2025 | 30,000.00 | 30,050.00 | 28,800.00 | 29,400.00 | 29,400.00 | 343,873 |
| Mar 25, 2025 | 29,200.00 | 30,150.00 | 28,850.00 | 30,150.00 | 30,150.00 | 531,655 |
| Mar 24, 2025 | 28,800.00 | 29,400.00 | 28,450.00 | 28,700.00 | 28,700.00 | 381,433 |
| Mar 21, 2025 | 29,200.00 | 29,750.00 | 28,350.00 | 28,550.00 | 28,550.00 | 1,159,807 |
| Mar 20, 2025 | 33,900.00 | 34,500.00 | 28,850.00 | 29,400.00 | 29,400.00 | 3,205,287 |
| Mar 19, 2025 | 34,250.00 | 35,500.00 | 33,950.00 | 35,100.00 | 35,100.00 | 379,249 |
| Mar 18, 2025 | 35,650.00 | 35,650.00 | 32,100.00 | 34,250.00 | 34,250.00 | 933,874 |
| Mar 17, 2025 | 35,000.00 | 35,800.00 | 34,750.00 | 35,750.00 | 35,750.00 | 214,396 |
| Mar 14, 2025 | 34,750.00 | 36,050.00 | 34,500.00 | 34,800.00 | 34,800.00 | 265,319 |
| Mar 13, 2025 | 34,900.00 | 35,750.00 | 34,600.00 | 34,750.00 | 34,750.00 | 276,578 |
| Mar 12, 2025 | 34,550.00 | 35,075.00 | 34,350.00 | 34,600.00 | 34,600.00 | 263,919 |
| Mar 11, 2025 | 34,400.00 | 35,150.00 | 34,250.00 | 34,700.00 | 34,700.00 | 229,725 |
| Mar 10, 2025 | 35,000.00 | 35,900.00 | 34,450.00 | 35,500.00 | 35,500.00 | 212,792 |
| Mar 7, 2025 | 36,300.00 | 36,700.00 | 35,200.00 | 35,250.00 | 35,250.00 | 337,405 |
| Mar 6, 2025 | 37,600.00 | 37,650.00 | 36,400.00 | 36,900.00 | 36,900.00 | 324,153 |
| Mar 5, 2025 | 35,850.00 | 37,650.00 | 35,850.00 | 37,200.00 | 37,200.00 | 432,362 |
| Mar 4, 2025 | 34,200.00 | 36,300.00 | 33,700.00 | 35,850.00 | 35,850.00 | 399,395 |
| Feb 28, 2025 | 36,700.00 | 36,750.00 | 34,950.00 | 35,300.00 | 35,300.00 | 563,659 |
| Feb 27, 2025 | 37,700.00 | 37,850.00 | 36,900.00 | 37,150.00 | 37,150.00 | 354,638 |
| Feb 26, 2025 | 37,750.00 | 37,850.00 | 36,650.00 | 37,400.00 | 37,400.00 | 410,760 |
| Feb 25, 2025 | 38,150.00 | 38,300.00 | 37,000.00 | 37,650.00 | 37,650.00 | 397,891 |
| Feb 24, 2025 | 38,550.00 | 39,950.00 | 38,200.00 | 38,300.00 | 38,300.00 | 370,000 |
| Feb 21, 2025 | 38,500.00 | 39,550.00 | 38,150.00 | 39,150.00 | 39,150.00 | 392,643 |
| Feb 20, 2025 | 38,200.00 | 39,250.00 | 37,700.00 | 38,150.00 | 38,150.00 | 418,701 |
| Feb 19, 2025 | 39,350.00 | 39,400.00 | 38,100.00 | 38,150.00 | 38,150.00 | 527,333 |
| Feb 18, 2025 | 39,050.00 | 39,650.00 | 38,050.00 | 39,350.00 | 39,350.00 | 436,762 |
| Feb 17, 2025 | 39,250.00 | 39,450.00 | 38,250.00 | 38,900.00 | 38,900.00 | 343,700 |
| Feb 14, 2025 | 39,350.00 | 40,100.00 | 38,750.00 | 38,800.00 | 38,800.00 | 339,428 |
| Feb 13, 2025 | 39,700.00 | 39,700.00 | 38,400.00 | 38,950.00 | 38,950.00 | 581,061 |
| Feb 12, 2025 | 39,900.00 | 40,000.00 | 38,550.00 | 39,900.00 | 39,900.00 | 387,770 |
| Feb 11, 2025 | 41,600.00 | 41,650.00 | 39,500.00 | 39,650.00 | 39,650.00 | 933,914 |
| Feb 10, 2025 | 42,550.00 | 43,000.00 | 41,250.00 | 42,250.00 | 42,250.00 | 582,775 |
| Feb 7, 2025 | 41,900.00 | 42,600.00 | 40,350.00 | 41,750.00 | 41,750.00 | 754,923 |
| Feb 6, 2025 | 41,600.00 | 45,600.00 | 41,400.00 | 43,300.00 | 43,300.00 | 1,971,814 |
| Feb 5, 2025 | 40,050.00 | 41,050.00 | 39,450.00 | 40,650.00 | 40,650.00 | 439,913 |
| Feb 4, 2025 | 38,900.00 | 41,550.00 | 38,900.00 | 39,700.00 | 39,700.00 | 721,025 |
| Feb 3, 2025 | 39,850.00 | 39,850.00 | 38,200.00 | 38,500.00 | 38,500.00 | 479,928 |
| Jan 31, 2025 | 41,450.00 | 41,750.00 | 39,750.00 | 40,750.00 | 40,750.00 | 522,854 |
| Jan 24, 2025 | 40,800.00 | 41,750.00 | 40,400.00 | 41,150.00 | 41,150.00 | 420,931 |
| Jan 23, 2025 | 40,200.00 | 41,200.00 | 39,800.00 | 40,400.00 | 40,400.00 | 404,557 |
| Jan 22, 2025 | 40,500.00 | 41,100.00 | 40,050.00 | 40,200.00 | 40,200.00 | 386,745 |
| Jan 21, 2025 | 40,950.00 | 41,400.00 | 39,800.00 | 39,950.00 | 39,950.00 | 300,028 |
| Jan 20, 2025 | 39,150.00 | 41,250.00 | 38,250.00 | 40,700.00 | 40,700.00 | 524,580 |
| Jan 17, 2025 | 39,600.00 | 39,700.00 | 38,350.00 | 39,100.00 | 39,100.00 | 382,062 |
| Jan 16, 2025 | 39,250.00 | 41,000.00 | 39,100.00 | 40,200.00 | 40,200.00 | 707,409 |
| Jan 15, 2025 | 39,200.00 | 39,250.00 | 37,650.00 | 38,000.00 | 38,000.00 | 486,751 |
| Jan 14, 2025 | 40,900.00 | 40,950.00 | 38,650.00 | 39,250.00 | 39,250.00 | 613,191 |
| Jan 13, 2025 | 40,250.00 | 41,500.00 | 40,200.00 | 40,600.00 | 40,600.00 | 287,769 |
| Jan 10, 2025 | 41,850.00 | 42,000.00 | 40,800.00 | 41,050.00 | 41,050.00 | 409,175 |
| Jan 9, 2025 | 40,800.00 | 42,100.00 | 39,850.00 | 41,550.00 | 41,550.00 | 633,613 |
| Jan 8, 2025 | 41,850.00 | 42,450.00 | 40,350.00 | 40,800.00 | 40,800.00 | 628,150 |
| Jan 7, 2025 | 39,900.00 | 42,000.00 | 39,650.00 | 41,550.00 | 41,550.00 | 830,755 |
| Jan 6, 2025 | 40,100.00 | 40,700.00 | 39,350.00 | 40,250.00 | 40,250.00 | 511,444 |
| Jan 3, 2025 | 38,500.00 | 40,450.00 | 38,150.00 | 40,100.00 | 40,100.00 | 842,458 |
| Jan 2, 2025 | 38,650.00 | 39,000.00 | 38,050.00 | 38,500.00 | 38,500.00 | 617,724 |
| Dec 30, 2024 | 33,700.00 | 38,950.00 | 33,650.00 | 38,650.00 | 38,650.00 | 2,158,447 |
| Dec 27, 2024 | 34,100.00 | 34,600.00 | 33,100.00 | 33,550.00 | 33,550.00 | 289,079 |
| Dec 26, 2024 | 34,700.00 | 35,500.00 | 33,750.00 | 34,100.00 | 34,100.00 | 310,087 |
| Dec 24, 2024 | 33,900.00 | 35,300.00 | 33,200.00 | 34,500.00 | 34,500.00 | 329,400 |
| Dec 23, 2024 | 32,250.00 | 34,150.00 | 32,250.00 | 33,950.00 | 33,950.00 | 364,427 |
| Dec 20, 2024 | 32,750.00 | 32,850.00 | 31,800.00 | 31,850.00 | 31,850.00 | 391,364 |
| Dec 19, 2024 | 33,300.00 | 33,650.00 | 32,300.00 | 32,650.00 | 32,650.00 | 761,469 |
| Dec 18, 2024 | 35,750.00 | 35,950.00 | 34,150.00 | 34,800.00 | 34,800.00 | 424,123 |
| Dec 17, 2024 | 35,150.00 | 36,500.00 | 34,600.00 | 35,750.00 | 35,750.00 | 548,754 |
| Dec 16, 2024 | 35,000.00 | 35,250.00 | 34,300.00 | 34,600.00 | 34,600.00 | 285,160 |
| Dec 13, 2024 | 34,050.00 | 35,450.00 | 33,900.00 | 35,000.00 | 35,000.00 | 326,054 |
| Dec 12, 2024 | 34,300.00 | 35,400.00 | 33,750.00 | 34,250.00 | 34,250.00 | 435,707 |
| Dec 11, 2024 | 34,150.00 | 34,250.00 | 33,500.00 | 33,950.00 | 33,950.00 | 233,002 |
| Dec 10, 2024 | 32,100.00 | 34,550.00 | 32,100.00 | 33,950.00 | 33,950.00 | 435,801 |
| Dec 9, 2024 | 32,600.00 | 33,400.00 | 31,550.00 | 31,600.00 | 31,600.00 | 670,179 |
| Dec 6, 2024 | 35,100.00 | 35,150.00 | 33,350.00 | 34,300.00 | 34,300.00 | 488,620 |
| Dec 5, 2024 | 36,150.00 | 36,150.00 | 34,900.00 | 35,400.00 | 35,400.00 | 310,827 |
| Dec 4, 2024 | 36,500.00 | 37,250.00 | 35,500.00 | 35,700.00 | 35,700.00 | 575,179 |
| Dec 3, 2024 | 35,900.00 | 37,550.00 | 35,650.00 | 37,300.00 | 37,300.00 | 599,060 |
| Dec 2, 2024 | 35,850.00 | 36,450.00 | 34,550.00 | 35,550.00 | 35,550.00 | 535,956 |
| Nov 29, 2024 | 37,500.00 | 37,600.00 | 35,700.00 | 35,900.00 | 35,900.00 | 502,200 |
| Nov 28, 2024 | 36,350.00 | 38,000.00 | 35,900.00 | 37,350.00 | 37,350.00 | 1,150,338 |
| Nov 27, 2024 | 34,650.00 | 35,550.00 | 34,250.00 | 35,150.00 | 35,150.00 | 438,954 |
| Nov 26, 2024 | 36,500.00 | 36,850.00 | 34,750.00 | 35,100.00 | 35,100.00 | 562,070 |
| Nov 25, 2024 | 35,450.00 | 36,450.00 | 34,600.00 | 35,600.00 | 35,600.00 | 768,395 |
| Nov 22, 2024 | 36,000.00 | 36,550.00 | 33,950.00 | 34,600.00 | 34,600.00 | 1,001,091 |
| Nov 21, 2024 | 37,100.00 | 37,650.00 | 34,500.00 | 36,300.00 | 36,300.00 | 1,000,092 |
| Nov 20, 2024 | 38,650.00 | 39,000.00 | 36,950.00 | 37,150.00 | 37,150.00 | 756,300 |
| Nov 19, 2024 | 39,700.00 | 39,850.00 | 37,650.00 | 38,250.00 | 38,250.00 | 903,748 |
| Nov 18, 2024 | 39,400.00 | 40,600.00 | 38,300.00 | 39,600.00 | 39,600.00 | 860,291 |
| Nov 15, 2024 | 40,350.00 | 41,550.00 | 40,000.00 | 40,900.00 | 40,900.00 | 532,752 |
| Nov 14, 2024 | 40,950.00 | 43,100.00 | 40,250.00 | 40,500.00 | 40,500.00 | 976,329 |
| Nov 13, 2024 | 43,150.00 | 44,050.00 | 40,250.00 | 40,450.00 | 40,450.00 | 1,190,475 |
| Nov 12, 2024 | 46,350.00 | 46,850.00 | 44,150.00 | 44,550.00 | 44,550.00 | 724,884 |
| Nov 11, 2024 | 45,250.00 | 46,900.00 | 44,700.00 | 46,250.00 | 46,250.00 | 1,029,592 |
| Nov 8, 2024 | 43,000.00 | 45,600.00 | 42,800.00 | 44,950.00 | 44,950.00 | 1,025,588 |
| Nov 7, 2024 | 45,500.00 | 45,700.00 | 41,750.00 | 45,500.00 | 45,500.00 | 1,046,816 |
| Nov 6, 2024 | 44,800.00 | 46,400.00 | 44,050.00 | 45,500.00 | 45,500.00 | 914,088 |
| Nov 5, 2024 | 43,850.00 | 45,200.00 | 43,800.00 | 44,150.00 | 44,150.00 | 615,035 |
| Nov 4, 2024 | 41,700.00 | 44,850.00 | 41,000.00 | 44,200.00 | 44,200.00 | 1,017,639 |
| Nov 1, 2024 | 43,650.00 | 43,950.00 | 42,000.00 | 42,000.00 | 42,000.00 | 757,069 |
| Oct 31, 2024 | 44,600.00 | 45,500.00 | 42,500.00 | 44,200.00 | 44,200.00 | 1,105,675 |
| Oct 30, 2024 | 45,500.00 | 46,000.00 | 44,750.00 | 44,800.00 | 44,800.00 | 481,821 |
| Oct 29, 2024 | 45,750.00 | 46,150.00 | 44,550.00 | 45,700.00 | 45,700.00 | 666,402 |
| Oct 28, 2024 | 46,550.00 | 47,650.00 | 44,700.00 | 46,100.00 | 46,100.00 | 1,041,097 |
| Oct 25, 2024 | 47,600.00 | 49,500.00 | 47,050.00 | 47,250.00 | 47,250.00 | 863,478 |
| Oct 24, 2024 | 47,350.00 | 48,750.00 | 47,000.00 | 47,600.00 | 47,600.00 | 772,609 |
| Oct 23, 2024 | 49,400.00 | 50,400.00 | 46,700.00 | 47,750.00 | 47,750.00 | 1,484,047 |
| Oct 22, 2024 | 48,900.00 | 52,000.00 | 48,350.00 | 49,800.00 | 49,800.00 | 2,209,157 |
| Oct 21, 2024 | 44,900.00 | 49,600.00 | 44,200.00 | 49,500.00 | 49,500.00 | 2,640,631 |
| Oct 18, 2024 | 44,800.00 | 45,650.00 | 43,500.00 | 44,250.00 | 44,250.00 | 626,147 |
| Oct 17, 2024 | 45,500.00 | 45,550.00 | 43,800.00 | 44,550.00 | 44,550.00 | 781,600 |
| Oct 16, 2024 | 45,700.00 | 46,350.00 | 44,450.00 | 45,150.00 | 45,150.00 | 986,613 |
| Oct 15, 2024 | 45,750.00 | 46,850.00 | 45,550.00 | 46,100.00 | 46,100.00 | 1,242,164 |
| Oct 14, 2024 | 44,250.00 | 47,550.00 | 42,750.00 | 43,350.00 | 43,350.00 | 3,244,648 |
| Oct 11, 2024 | 42,300.00 | 44,000.00 | 42,050.00 | 43,350.00 | 43,350.00 | 1,690,848 |
| Oct 10, 2024 | 39,450.00 | 43,150.00 | 39,150.00 | 42,700.00 | 42,700.00 | 4,239,885 |
| Oct 8, 2024 | 38,500.00 | 39,600.00 | 38,300.00 | 38,800.00 | 38,800.00 | 407,293 |
| Oct 7, 2024 | 39,900.00 | 39,900.00 | 38,200.00 | 38,700.00 | 38,700.00 | 399,500 |
| Oct 4, 2024 | 37,800.00 | 39,300.00 | 37,450.00 | 39,000.00 | 39,000.00 | 529,472 |
| Oct 2, 2024 | 38,400.00 | 39,250.00 | 36,900.00 | 37,400.00 | 37,400.00 | 631,843 |
| Sep 30, 2024 | 37,450.00 | 40,100.00 | 37,400.00 | 38,750.00 | 38,750.00 | 1,031,152 |
| Sep 27, 2024 | 37,900.00 | 37,950.00 | 37,200.00 | 37,500.00 | 37,500.00 | 355,679 |
| Sep 26, 2024 | 36,700.00 | 37,950.00 | 36,700.00 | 37,950.00 | 37,950.00 | 335,357 |
| Sep 25, 2024 | 38,350.00 | 38,750.00 | 36,600.00 | 36,800.00 | 36,800.00 | 593,996 |
| Sep 24, 2024 | 38,100.00 | 38,650.00 | 37,050.00 | 38,500.00 | 38,500.00 | 515,657 |
| Sep 23, 2024 | 38,350.00 | 39,100.00 | 37,800.00 | 38,650.00 | 38,650.00 | 576,345 |
| Sep 20, 2024 | 37,300.00 | 38,600.00 | 36,650.00 | 38,000.00 | 38,000.00 | 905,742 |
| Sep 19, 2024 | 36,000.00 | 37,450.00 | 35,950.00 | 37,350.00 | 37,350.00 | 555,320 |
| Sep 13, 2024 | 35,550.00 | 36,150.00 | 35,150.00 | 36,000.00 | 36,000.00 | 293,500 |
| Sep 12, 2024 | 35,050.00 | 35,450.00 | 34,750.00 | 35,350.00 | 35,350.00 | 450,700 |
| Sep 11, 2024 | 37,350.00 | 37,350.00 | 34,900.00 | 35,000.00 | 35,000.00 | 984,681 |
| Sep 10, 2024 | 37,900.00 | 38,600.00 | 36,850.00 | 37,700.00 | 37,700.00 | 743,367 |
| Sep 9, 2024 | 36,100.00 | 38,000.00 | 35,800.00 | 37,850.00 | 37,850.00 | 571,122 |
| Sep 6, 2024 | 36,600.00 | 38,150.00 | 36,000.00 | 36,900.00 | 36,900.00 | 1,113,421 |
| Sep 5, 2024 | 36,100.00 | 36,600.00 | 34,400.00 | 35,000.00 | 35,000.00 | 525,574 |
| Sep 4, 2024 | 36,000.00 | 37,000.00 | 35,700.00 | 36,000.00 | 36,000.00 | 545,835 |
| Sep 3, 2024 | 37,550.00 | 39,350.00 | 37,250.00 | 37,750.00 | 37,750.00 | 551,556 |
| Sep 2, 2024 | 40,250.00 | 40,300.00 | 37,200.00 | 37,850.00 | 37,850.00 | 764,639 |
| Aug 30, 2024 | 38,500.00 | 40,450.00 | 38,200.00 | 40,050.00 | 40,050.00 | 1,164,025 |
| Aug 29, 2024 | 38,200.00 | 39,450.00 | 37,800.00 | 38,350.00 | 38,350.00 | 1,167,828 |
| Aug 28, 2024 | 37,850.00 | 38,650.00 | 37,550.00 | 37,800.00 | 37,800.00 | 646,835 |
| Aug 27, 2024 | 37,750.00 | 38,450.00 | 37,250.00 | 37,750.00 | 37,750.00 | 396,869 |
| Aug 26, 2024 | 36,900.00 | 39,150.00 | 36,600.00 | 37,700.00 | 37,700.00 | 1,239,885 |
| Aug 23, 2024 | 34,050.00 | 36,800.00 | 33,700.00 | 36,600.00 | 36,600.00 | 640,867 |
| Aug 22, 2024 | 35,150.00 | 35,300.00 | 34,400.00 | 34,550.00 | 34,550.00 | 204,741 |
| Aug 21, 2024 | 35,500.00 | 36,100.00 | 34,350.00 | 35,050.00 | 35,050.00 | 352,557 |
| Aug 20, 2024 | 36,750.00 | 36,800.00 | 35,300.00 | 35,500.00 | 35,500.00 | 351,127 |
| Aug 19, 2024 | 36,000.00 | 36,450.00 | 35,800.00 | 36,200.00 | 36,200.00 | 241,925 |
| Aug 16, 2024 | 35,300.00 | 36,700.00 | 35,200.00 | 36,300.00 | 36,300.00 | 427,015 |
| Aug 14, 2024 | 35,050.00 | 35,450.00 | 34,400.00 | 35,000.00 | 35,000.00 | 249,049 |
| Aug 13, 2024 | 35,600.00 | 35,750.00 | 34,250.00 | 34,700.00 | 34,700.00 | 362,022 |
| Aug 12, 2024 | 36,150.00 | 36,600.00 | 35,300.00 | 35,800.00 | 35,800.00 | 391,044 |
| Aug 9, 2024 | 36,200.00 | 36,350.00 | 35,100.00 | 35,400.00 | 35,400.00 | 303,627 |
| Aug 8, 2024 | 34,850.00 | 36,200.00 | 34,450.00 | 35,500.00 | 35,500.00 | 438,863 |
| Aug 7, 2024 | 31,900.00 | 36,400.00 | 31,850.00 | 35,600.00 | 35,600.00 | 935,946 |
| Aug 6, 2024 | 31,000.00 | 32,600.00 | 30,900.00 | 31,900.00 | 31,900.00 | 490,991 |
| Aug 5, 2024 | 33,000.00 | 33,400.00 | 28,500.00 | 30,700.00 | 30,700.00 | 813,377 |
| Aug 2, 2024 | 34,400.00 | 35,100.00 | 33,850.00 | 33,950.00 | 33,950.00 | 350,492 |
| Aug 1, 2024 | 35,850.00 | 36,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 248,263 |
| Jul 31, 2024 | 36,900.00 | 37,550.00 | 34,700.00 | 35,400.00 | 35,400.00 | 699,119 |
| Jul 30, 2024 | 36,450.00 | 37,250.00 | 35,800.00 | 37,200.00 | 37,200.00 | 465,132 |
| Jul 29, 2024 | 35,100.00 | 36,850.00 | 35,100.00 | 36,450.00 | 36,450.00 | 549,367 |
| Jul 26, 2024 | 36,100.00 | 36,350.00 | 34,450.00 | 34,600.00 | 34,600.00 | 1,117,520 |
| Jul 25, 2024 | 37,750.00 | 38,900.00 | 36,950.00 | 37,000.00 | 37,000.00 | 658,420 |
| Jul 24, 2024 | 37,050.00 | 38,600.00 | 36,500.00 | 38,250.00 | 38,250.00 | 795,485 |
| Jul 23, 2024 | 36,950.00 | 37,750.00 | 36,600.00 | 36,900.00 | 36,900.00 | 519,615 |
| Jul 22, 2024 | 36,800.00 | 38,450.00 | 36,250.00 | 36,900.00 | 36,900.00 | 759,497 |
| Jul 19, 2024 | 35,350.00 | 36,400.00 | 35,000.00 | 36,300.00 | 36,300.00 | 343,544 |
| Jul 18, 2024 | 35,950.00 | 37,100.00 | 35,500.00 | 36,000.00 | 36,000.00 | 511,466 |
| Jul 17, 2024 | 36,750.00 | 37,900.00 | 36,500.00 | 36,600.00 | 36,600.00 | 497,243 |
| Jul 16, 2024 | 37,750.00 | 37,800.00 | 36,050.00 | 36,750.00 | 36,750.00 | 723,604 |
| Jul 15, 2024 | 37,500.00 | 38,250.00 | 36,950.00 | 37,750.00 | 37,750.00 | 1,081,282 |
| Jul 12, 2024 | 33,600.00 | 37,500.00 | 33,600.00 | 37,050.00 | 37,050.00 | 3,033,539 |
| Jul 11, 2024 | 33,900.00 | 34,200.00 | 32,700.00 | 33,050.00 | 33,050.00 | 331,858 |
| Jul 10, 2024 | 34,000.00 | 34,450.00 | 33,300.00 | 33,500.00 | 33,500.00 | 471,562 |
| Jul 9, 2024 | 31,600.00 | 34,750.00 | 31,600.00 | 33,700.00 | 33,700.00 | 1,581,290 |
| Jul 8, 2024 | 31,900.00 | 32,550.00 | 31,200.00 | 31,500.00 | 31,500.00 | 349,776 |
| Jul 5, 2024 | 31,050.00 | 32,900.00 | 30,800.00 | 32,050.00 | 32,050.00 | 653,313 |
| Jul 4, 2024 | 31,300.00 | 31,650.00 | 30,500.00 | 31,250.00 | 31,250.00 | 389,244 |
| Jul 3, 2024 | 32,000.00 | 32,100.00 | 30,250.00 | 30,700.00 | 30,700.00 | 509,029 |
| Jul 2, 2024 | 32,650.00 | 33,200.00 | 31,650.00 | 31,850.00 | 31,850.00 | 393,411 |
| Jul 1, 2024 | 31,050.00 | 33,550.00 | 31,050.00 | 32,950.00 | 32,950.00 | 1,052,158 |
| Jun 28, 2024 | 30,950.00 | 31,100.00 | 30,450.00 | 30,950.00 | 30,950.00 | 185,930 |
| Jun 27, 2024 | 30,400.00 | 31,050.00 | 30,050.00 | 30,750.00 | 30,750.00 | 287,073 |
| Jun 26, 2024 | 31,900.00 | 31,950.00 | 30,800.00 | 31,050.00 | 31,050.00 | 311,322 |
| Jun 25, 2024 | 32,650.00 | 32,900.00 | 31,650.00 | 32,100.00 | 32,100.00 | 192,895 |
| Jun 24, 2024 | 33,350.00 | 33,850.00 | 32,200.00 | 32,300.00 | 32,300.00 | 244,757 |
| Jun 21, 2024 | 33,050.00 | 34,400.00 | 33,050.00 | 33,350.00 | 33,350.00 | 432,974 |
| Jun 20, 2024 | 32,750.00 | 33,700.00 | 32,650.00 | 33,000.00 | 33,000.00 | 211,792 |
| Jun 19, 2024 | 32,950.00 | 33,200.00 | 32,150.00 | 33,000.00 | 33,000.00 | 225,932 |
| Jun 18, 2024 | 34,450.00 | 34,700.00 | 32,450.00 | 32,950.00 | 32,950.00 | 336,438 |
| Jun 17, 2024 | 33,000.00 | 33,750.00 | 33,000.00 | 33,750.00 | 33,750.00 | 109,019 |
| Jun 14, 2024 | 33,950.00 | 34,100.00 | 33,300.00 | 33,300.00 | 33,300.00 | 191,584 |
| Jun 13, 2024 | 32,750.00 | 34,400.00 | 32,750.00 | 33,700.00 | 33,700.00 | 358,732 |
| Jun 12, 2024 | 33,300.00 | 33,650.00 | 32,200.00 | 32,800.00 | 32,800.00 | 356,845 |
| Jun 11, 2024 | 33,350.00 | 33,900.00 | 33,200.00 | 33,350.00 | 33,350.00 | 218,650 |
| Jun 10, 2024 | 33,850.00 | 34,400.00 | 33,300.00 | 33,500.00 | 33,500.00 | 242,133 |
| Jun 7, 2024 | 33,200.00 | 34,450.00 | 32,900.00 | 34,150.00 | 34,150.00 | 401,537 |
| Jun 5, 2024 | 33,200.00 | 33,200.00 | 32,500.00 | 32,850.00 | 32,850.00 | 239,767 |
| Jun 4, 2024 | 32,900.00 | 34,000.00 | 32,550.00 | 33,200.00 | 33,200.00 | 337,109 |
| Jun 3, 2024 | 32,050.00 | 33,400.00 | 31,700.00 | 33,150.00 | 33,150.00 | 711,223 |
| May 31, 2024 | 34,350.00 | 34,800.00 | 29,900.00 | 31,550.00 | 31,550.00 | 2,621,365 |
| May 30, 2024 | 36,400.00 | 37,650.00 | 35,800.00 | 36,900.00 | 36,900.00 | 418,157 |
| May 29, 2024 | 35,000.00 | 37,300.00 | 34,450.00 | 36,650.00 | 36,650.00 | 650,870 |
| May 28, 2024 | 34,500.00 | 35,100.00 | 34,050.00 | 34,950.00 | 34,950.00 | 243,304 |
| May 27, 2024 | 35,800.00 | 36,150.00 | 33,700.00 | 34,400.00 | 34,400.00 | 407,050 |
| May 24, 2024 | 35,400.00 | 36,200.00 | 34,700.00 | 35,800.00 | 35,800.00 | 223,459 |
| May 23, 2024 | 36,800.00 | 37,000.00 | 36,100.00 | 36,200.00 | 36,200.00 | 164,856 |
| May 22, 2024 | 37,550.00 | 37,900.00 | 36,700.00 | 36,700.00 | 36,700.00 | 231,216 |
| May 21, 2024 | 36,900.00 | 37,650.00 | 36,650.00 | 37,600.00 | 37,600.00 | 235,285 |
| May 20, 2024 | 37,200.00 | 37,800.00 | 36,750.00 | 36,950.00 | 36,950.00 | 293,651 |
| May 17, 2024 | 36,050.00 | 37,750.00 | 35,000.00 | 37,300.00 | 37,300.00 | 577,705 |
| May 16, 2024 | 35,650.00 | 37,650.00 | 35,650.00 | 36,550.00 | 36,550.00 | 728,216 |
| May 14, 2024 | 33,800.00 | 35,500.00 | 33,400.00 | 35,150.00 | 35,150.00 | 332,560 |
| May 13, 2024 | 33,900.00 | 34,150.00 | 33,200.00 | 33,550.00 | 33,550.00 | 166,207 |
| May 10, 2024 | 34,550.00 | 35,150.00 | 33,900.00 | 33,950.00 | 33,950.00 | 225,701 |
| May 9, 2024 | 34,750.00 | 35,050.00 | 34,200.00 | 34,200.00 | 34,200.00 | 242,439 |
| May 8, 2024 | 35,850.00 | 35,850.00 | 34,150.00 | 34,900.00 | 34,900.00 | 264,167 |
| May 7, 2024 | 35,900.00 | 36,400.00 | 35,500.00 | 35,850.00 | 35,850.00 | 249,514 |
| May 3, 2024 | 35,850.00 | 36,400.00 | 35,250.00 | 35,250.00 | 35,250.00 | 216,588 |
| May 2, 2024 | 36,500.00 | 36,500.00 | 35,400.00 | 35,650.00 | 35,650.00 | 207,307 |
| Apr 30, 2024 | 35,150.00 | 36,450.00 | 34,950.00 | 36,100.00 | 36,100.00 | 384,496 |
| Apr 29, 2024 | 34,550.00 | 35,550.00 | 34,500.00 | 35,350.00 | 35,350.00 | 172,632 |
| Apr 26, 2024 | 34,500.00 | 36,100.00 | 34,050.00 | 34,750.00 | 34,750.00 | 280,171 |
| Apr 25, 2024 | 35,000.00 | 35,550.00 | 34,400.00 | 34,450.00 | 34,450.00 | 145,106 |
| Apr 24, 2024 | 35,350.00 | 36,000.00 | 34,800.00 | 35,300.00 | 35,300.00 | 266,089 |
| Apr 23, 2024 | 34,400.00 | 35,450.00 | 34,000.00 | 35,250.00 | 35,250.00 | 273,526 |
| Apr 22, 2024 | 32,950.00 | 34,750.00 | 32,800.00 | 34,650.00 | 34,650.00 | 495,850 |
| Apr 19, 2024 | 32,800.00 | 33,100.00 | 31,650.00 | 32,100.00 | 32,100.00 | 218,463 |
| Apr 18, 2024 | 31,600.00 | 33,450.00 | 31,600.00 | 33,300.00 | 33,300.00 | 236,623 |
| Apr 17, 2024 | 32,700.00 | 33,150.00 | 31,900.00 | 31,900.00 | 31,900.00 | 192,482 |
| Apr 16, 2024 | 32,550.00 | 33,100.00 | 32,100.00 | 32,800.00 | 32,800.00 | 203,938 |
| Apr 15, 2024 | 33,700.00 | 33,950.00 | 32,700.00 | 32,900.00 | 32,900.00 | 218,344 |
| Apr 12, 2024 | 32,100.00 | 34,600.00 | 31,900.00 | 34,200.00 | 34,200.00 | 441,414 |
| Apr 11, 2024 | 31,550.00 | 32,300.00 | 31,450.00 | 31,800.00 | 31,800.00 | 199,876 |