90,500.00
-10,600.00
(-10.48%)
At close: January 24 at 3:30:02 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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 100,800.00 | 107,000.00 | 86,500.00 | 90,500.00 | 90,500.00 | 251,738 |
| Jan 23, 2025 | 101,000.00 | 103,500.00 | 100,000.00 | 101,100.00 | 101,100.00 | 84,076 |
| Jan 22, 2025 | 105,900.00 | 105,900.00 | 100,100.00 | 101,500.00 | 101,500.00 | 106,871 |
| Jan 21, 2025 | 103,100.00 | 107,700.00 | 101,800.00 | 105,100.00 | 105,100.00 | 93,591 |
| Jan 20, 2025 | 104,700.00 | 104,900.00 | 101,800.00 | 103,100.00 | 103,100.00 | 83,278 |
| Jan 17, 2025 | 102,600.00 | 106,700.00 | 102,600.00 | 105,500.00 | 105,500.00 | 100,036 |
| Jan 16, 2025 | 100,000.00 | 105,400.00 | 100,000.00 | 103,700.00 | 103,700.00 | 65,893 |
| Jan 15, 2025 | 101,400.00 | 103,300.00 | 99,600.00 | 100,200.00 | 100,200.00 | 48,926 |
| Jan 14, 2025 | 102,200.00 | 102,700.00 | 98,000.00 | 101,200.00 | 101,200.00 | 74,858 |
| Jan 13, 2025 | 101,500.00 | 104,300.00 | 101,400.00 | 102,200.00 | 102,200.00 | 78,358 |
| Jan 10, 2025 | 102,000.00 | 104,400.00 | 100,100.00 | 102,700.00 | 102,700.00 | 78,762 |
| Jan 9, 2025 | 100,000.00 | 104,000.00 | 96,300.00 | 102,900.00 | 102,900.00 | 200,383 |
| Jan 8, 2025 | 95,900.00 | 97,700.00 | 94,700.00 | 95,300.00 | 95,300.00 | 60,929 |
| Jan 7, 2025 | 100,000.00 | 100,100.00 | 96,400.00 | 96,800.00 | 96,800.00 | 91,434 |
| Jan 6, 2025 | 91,600.00 | 100,000.00 | 90,900.00 | 100,000.00 | 100,000.00 | 271,239 |
| Jan 3, 2025 | 86,600.00 | 90,600.00 | 84,600.00 | 89,000.00 | 89,000.00 | 97,724 |
| Jan 2, 2025 | 86,800.00 | 87,600.00 | 84,100.00 | 86,700.00 | 86,700.00 | 111,703 |
| Dec 30, 2024 | 89,000.00 | 89,900.00 | 86,100.00 | 87,800.00 | 87,800.00 | 79,141 |
| Dec 27, 2024 | 86,500.00 | 90,000.00 | 84,700.00 | 89,000.00 | 89,000.00 | 124,584 |
| Dec 26, 2024 | 86,600.00 | 87,000.00 | 81,500.00 | 86,500.00 | 86,500.00 | 141,181 |
| Dec 24, 2024 | 87,200.00 | 87,200.00 | 85,700.00 | 86,500.00 | 86,500.00 | 31,329 |
| Dec 23, 2024 | 86,500.00 | 87,900.00 | 85,600.00 | 86,800.00 | 86,800.00 | 51,066 |
| Dec 20, 2024 | 86,500.00 | 87,100.00 | 84,800.00 | 86,300.00 | 86,300.00 | 41,181 |
| Dec 19, 2024 | 83,700.00 | 88,100.00 | 82,800.00 | 86,000.00 | 86,000.00 | 89,763 |
| Dec 18, 2024 | 84,100.00 | 86,100.00 | 81,900.00 | 85,300.00 | 85,300.00 | 63,869 |
| Dec 17, 2024 | 85,400.00 | 86,600.00 | 82,600.00 | 83,200.00 | 83,200.00 | 52,391 |
| Dec 16, 2024 | 83,500.00 | 87,500.00 | 83,400.00 | 85,500.00 | 85,500.00 | 75,625 |
| Dec 13, 2024 | 81,800.00 | 82,900.00 | 81,100.00 | 82,100.00 | 82,100.00 | 44,143 |
| Dec 12, 2024 | 82,500.00 | 85,600.00 | 81,200.00 | 83,000.00 | 83,000.00 | 63,895 |
| Dec 11, 2024 | 76,900.00 | 83,100.00 | 75,200.00 | 82,500.00 | 82,500.00 | 141,486 |
| Dec 10, 2024 | 74,900.00 | 79,000.00 | 74,900.00 | 76,600.00 | 76,600.00 | 81,040 |
| Dec 9, 2024 | 74,500.00 | 76,500.00 | 73,500.00 | 74,900.00 | 74,900.00 | 49,184 |
| Dec 6, 2024 | 77,200.00 | 79,000.00 | 74,200.00 | 76,800.00 | 76,800.00 | 114,977 |
| Dec 5, 2024 | 76,900.00 | 78,500.00 | 75,500.00 | 78,400.00 | 78,400.00 | 58,050 |
| Dec 4, 2024 | 76,900.00 | 79,200.00 | 75,600.00 | 76,800.00 | 76,800.00 | 79,314 |
| Dec 3, 2024 | 72,000.00 | 78,800.00 | 71,700.00 | 78,100.00 | 78,100.00 | 129,496 |
| Dec 2, 2024 | 75,400.00 | 75,700.00 | 72,000.00 | 72,200.00 | 72,200.00 | 120,208 |
| Nov 29, 2024 | 79,100.00 | 79,100.00 | 74,800.00 | 75,400.00 | 75,400.00 | 58,735 |
| Nov 28, 2024 | 79,000.00 | 80,500.00 | 77,500.00 | 78,700.00 | 78,700.00 | 43,026 |
| Nov 27, 2024 | 77,200.00 | 79,200.00 | 75,100.00 | 78,100.00 | 78,100.00 | 70,146 |
| Nov 26, 2024 | 79,600.00 | 79,700.00 | 74,800.00 | 77,200.00 | 77,200.00 | 102,989 |
| Nov 25, 2024 | 79,000.00 | 81,600.00 | 74,500.00 | 78,800.00 | 78,800.00 | 168,495 |
| Nov 22, 2024 | 82,000.00 | 82,900.00 | 77,800.00 | 78,700.00 | 78,700.00 | 134,795 |
| Nov 21, 2024 | 83,500.00 | 85,500.00 | 80,700.00 | 81,400.00 | 81,400.00 | 64,803 |
| Nov 20, 2024 | 82,300.00 | 85,500.00 | 80,600.00 | 84,000.00 | 84,000.00 | 90,810 |
| Nov 19, 2024 | 84,800.00 | 84,900.00 | 80,100.00 | 82,300.00 | 82,300.00 | 125,784 |
| Nov 18, 2024 | 89,600.00 | 89,600.00 | 84,600.00 | 84,800.00 | 84,800.00 | 136,930 |
| Nov 15, 2024 | 89,500.00 | 94,300.00 | 88,300.00 | 90,500.00 | 90,500.00 | 169,788 |
| Nov 14, 2024 | 88,900.00 | 92,400.00 | 84,800.00 | 91,000.00 | 91,000.00 | 185,045 |
| Nov 13, 2024 | 91,600.00 | 92,400.00 | 86,000.00 | 87,700.00 | 87,700.00 | 207,774 |
| Nov 12, 2024 | 88,100.00 | 94,200.00 | 84,100.00 | 92,100.00 | 92,100.00 | 220,405 |
| Nov 11, 2024 | 85,000.00 | 88,600.00 | 85,000.00 | 87,200.00 | 87,200.00 | 75,127 |
| Nov 8, 2024 | 87,500.00 | 89,000.00 | 84,900.00 | 85,300.00 | 85,300.00 | 49,245 |
| Nov 7, 2024 | 88,100.00 | 88,400.00 | 85,000.00 | 87,500.00 | 87,500.00 | 44,107 |
| Nov 6, 2024 | 84,100.00 | 90,900.00 | 84,100.00 | 88,100.00 | 88,100.00 | 99,453 |
| Nov 5, 2024 | 86,800.00 | 88,000.00 | 84,100.00 | 85,100.00 | 85,100.00 | 52,076 |
| Nov 4, 2024 | 89,600.00 | 89,800.00 | 82,400.00 | 86,800.00 | 86,800.00 | 122,714 |
| Nov 1, 2024 | 85,100.00 | 89,800.00 | 84,500.00 | 86,500.00 | 86,500.00 | 74,218 |
| Oct 31, 2024 | 84,500.00 | 86,700.00 | 83,000.00 | 86,700.00 | 86,700.00 | 54,148 |
| Oct 30, 2024 | 86,400.00 | 87,000.00 | 84,000.00 | 84,600.00 | 84,600.00 | 49,013 |
| Oct 29, 2024 | 85,800.00 | 88,100.00 | 84,500.00 | 86,100.00 | 86,100.00 | 62,019 |
| Oct 28, 2024 | 90,000.00 | 90,000.00 | 81,100.00 | 86,600.00 | 86,600.00 | 236,665 |
| Oct 25, 2024 | 91,000.00 | 92,600.00 | 89,300.00 | 90,000.00 | 90,000.00 | 61,388 |
| Oct 24, 2024 | 92,100.00 | 93,200.00 | 90,600.00 | 90,600.00 | 90,600.00 | 55,802 |
| Oct 23, 2024 | 87,100.00 | 94,100.00 | 87,100.00 | 92,300.00 | 92,300.00 | 142,685 |
| Oct 22, 2024 | 87,600.00 | 89,500.00 | 86,300.00 | 87,100.00 | 87,100.00 | 58,944 |
| Oct 21, 2024 | 90,200.00 | 90,200.00 | 85,500.00 | 88,800.00 | 88,800.00 | 90,128 |
| Oct 18, 2024 | 89,900.00 | 91,000.00 | 87,000.00 | 88,700.00 | 88,700.00 | 87,719 |
| Oct 17, 2024 | 89,300.00 | 91,900.00 | 89,000.00 | 90,600.00 | 90,600.00 | 110,075 |
| Oct 16, 2024 | 84,900.00 | 89,900.00 | 84,600.00 | 88,800.00 | 88,800.00 | 141,513 |
| Oct 15, 2024 | 80,000.00 | 87,100.00 | 79,200.00 | 85,700.00 | 85,700.00 | 176,425 |
| Oct 14, 2024 | 80,400.00 | 81,500.00 | 78,600.00 | 80,000.00 | 80,000.00 | 63,321 |
| Oct 11, 2024 | 79,400.00 | 82,000.00 | 78,100.00 | 79,800.00 | 79,800.00 | 157,929 |
| Oct 10, 2024 | 70,900.00 | 77,500.00 | 70,000.00 | 76,900.00 | 76,900.00 | 163,528 |
| Oct 8, 2024 | 70,600.00 | 72,000.00 | 70,400.00 | 70,900.00 | 70,900.00 | 27,161 |
| Oct 7, 2024 | 71,100.00 | 72,100.00 | 69,200.00 | 70,600.00 | 70,600.00 | 39,826 |
| Oct 4, 2024 | 72,500.00 | 73,000.00 | 70,100.00 | 71,200.00 | 71,200.00 | 23,345 |
| Oct 2, 2024 | 70,900.00 | 73,200.00 | 70,000.00 | 71,800.00 | 71,800.00 | 38,197 |
| Sep 30, 2024 | 73,400.00 | 73,500.00 | 70,200.00 | 71,100.00 | 71,100.00 | 55,181 |
| Sep 27, 2024 | 71,200.00 | 74,800.00 | 71,200.00 | 72,800.00 | 72,800.00 | 84,626 |
| Sep 26, 2024 | 68,600.00 | 72,500.00 | 68,000.00 | 71,100.00 | 71,100.00 | 50,636 |
| Sep 25, 2024 | 71,100.00 | 72,800.00 | 67,900.00 | 68,600.00 | 68,600.00 | 57,095 |
| Sep 24, 2024 | 71,700.00 | 72,500.00 | 70,200.00 | 70,500.00 | 70,500.00 | 32,900 |
| Sep 23, 2024 | 70,200.00 | 73,400.00 | 70,100.00 | 71,500.00 | 71,500.00 | 55,524 |
| Sep 20, 2024 | 70,500.00 | 71,800.00 | 68,500.00 | 70,100.00 | 70,100.00 | 52,832 |
| Sep 19, 2024 | 69,900.00 | 71,200.00 | 68,400.00 | 69,800.00 | 69,800.00 | 78,991 |
| Sep 13, 2024 | 68,200.00 | 69,600.00 | 66,200.00 | 69,500.00 | 69,500.00 | 73,469 |
| Sep 12, 2024 | 66,500.00 | 69,200.00 | 66,500.00 | 68,200.00 | 68,200.00 | 41,666 |
| Sep 11, 2024 | 65,800.00 | 68,800.00 | 65,800.00 | 67,800.00 | 67,800.00 | 67,722 |
| Sep 10, 2024 | 65,400.00 | 70,400.00 | 65,400.00 | 66,600.00 | 66,600.00 | 75,947 |
| Sep 9, 2024 | 65,000.00 | 66,300.00 | 63,500.00 | 65,900.00 | 65,900.00 | 43,642 |
| Sep 6, 2024 | 62,200.00 | 66,400.00 | 62,200.00 | 65,000.00 | 65,000.00 | 69,033 |
| Sep 5, 2024 | 64,800.00 | 65,000.00 | 61,400.00 | 62,500.00 | 62,500.00 | 75,024 |
| Sep 4, 2024 | 63,400.00 | 66,400.00 | 62,500.00 | 65,000.00 | 65,000.00 | 158,003 |
| Sep 3, 2024 | 70,600.00 | 70,600.00 | 67,100.00 | 67,200.00 | 67,200.00 | 60,040 |
| Sep 2, 2024 | 68,800.00 | 70,400.00 | 68,500.00 | 70,000.00 | 70,000.00 | 35,450 |
| Aug 30, 2024 | 69,000.00 | 69,600.00 | 68,200.00 | 68,800.00 | 68,800.00 | 26,587 |
| Aug 29, 2024 | 67,800.00 | 69,700.00 | 67,200.00 | 69,000.00 | 69,000.00 | 36,976 |
| Aug 28, 2024 | 70,300.00 | 71,500.00 | 66,900.00 | 68,700.00 | 68,700.00 | 180,138 |
| Aug 27, 2024 | 70,700.00 | 71,400.00 | 68,500.00 | 71,400.00 | 71,400.00 | 31,581 |
| Aug 26, 2024 | 69,800.00 | 72,900.00 | 69,300.00 | 70,900.00 | 70,900.00 | 82,007 |
| Aug 23, 2024 | 68,600.00 | 70,100.00 | 67,500.00 | 69,800.00 | 69,800.00 | 80,317 |
| Aug 22, 2024 | 73,000.00 | 73,500.00 | 68,200.00 | 69,500.00 | 69,500.00 | 148,061 |
| Aug 21, 2024 | 71,500.00 | 75,700.00 | 70,600.00 | 73,600.00 | 73,600.00 | 185,205 |
| Aug 20, 2024 | 71,100.00 | 73,000.00 | 70,200.00 | 71,500.00 | 71,500.00 | 83,160 |
| Aug 19, 2024 | 72,100.00 | 74,100.00 | 68,800.00 | 71,900.00 | 71,900.00 | 135,970 |
| Aug 16, 2024 | 65,300.00 | 73,000.00 | 64,800.00 | 72,700.00 | 72,700.00 | 303,891 |
| Aug 14, 2024 | 66,500.00 | 69,100.00 | 63,800.00 | 65,300.00 | 65,300.00 | 170,560 |
| Aug 13, 2024 | 66,000.00 | 68,200.00 | 64,800.00 | 66,900.00 | 66,900.00 | 373,968 |
| Aug 12, 2024 | 57,200.00 | 66,900.00 | 55,300.00 | 66,000.00 | 66,000.00 | 353,055 |
| Aug 9, 2024 | 56,500.00 | 57,300.00 | 55,600.00 | 57,300.00 | 57,300.00 | 35,464 |
| Aug 8, 2024 | 53,500.00 | 56,300.00 | 52,400.00 | 56,100.00 | 56,100.00 | 49,575 |
| Aug 7, 2024 | 54,500.00 | 54,500.00 | 52,800.00 | 53,800.00 | 53,800.00 | 50,290 |
| Aug 6, 2024 | 52,200.00 | 55,600.00 | 52,200.00 | 54,200.00 | 54,200.00 | 50,467 |
| Aug 5, 2024 | 56,000.00 | 56,100.00 | 50,100.00 | 51,700.00 | 51,700.00 | 111,940 |
| Aug 2, 2024 | 58,000.00 | 58,700.00 | 56,000.00 | 56,500.00 | 56,500.00 | 84,946 |
| Aug 1, 2024 | 58,000.00 | 59,900.00 | 57,000.00 | 59,300.00 | 59,300.00 | 57,780 |
| Jul 31, 2024 | 58,800.00 | 59,300.00 | 57,100.00 | 57,400.00 | 57,400.00 | 32,589 |
| Jul 30, 2024 | 58,400.00 | 60,300.00 | 58,200.00 | 58,800.00 | 58,800.00 | 49,395 |
| Jul 29, 2024 | 57,500.00 | 58,800.00 | 57,400.00 | 58,400.00 | 58,400.00 | 45,587 |
| Jul 26, 2024 | 59,800.00 | 60,000.00 | 57,400.00 | 57,400.00 | 57,400.00 | 54,218 |
| Jul 25, 2024 | 61,000.00 | 61,500.00 | 59,100.00 | 59,900.00 | 59,900.00 | 96,029 |
| Jul 24, 2024 | 56,100.00 | 62,600.00 | 56,100.00 | 61,800.00 | 61,800.00 | 193,063 |
| Jul 23, 2024 | 58,200.00 | 58,200.00 | 56,400.00 | 57,200.00 | 57,200.00 | 51,140 |
| Jul 22, 2024 | 57,300.00 | 59,100.00 | 57,100.00 | 58,200.00 | 58,200.00 | 115,339 |
| Jul 19, 2024 | 52,700.00 | 58,000.00 | 51,800.00 | 57,400.00 | 57,400.00 | 200,663 |
| Jul 18, 2024 | 53,300.00 | 53,900.00 | 52,700.00 | 53,400.00 | 53,400.00 | 40,083 |
| Jul 17, 2024 | 53,400.00 | 54,500.00 | 53,000.00 | 53,900.00 | 53,900.00 | 47,138 |
| Jul 16, 2024 | 53,100.00 | 53,900.00 | 52,600.00 | 53,400.00 | 53,400.00 | 29,145 |
| Jul 15, 2024 | 51,400.00 | 53,100.00 | 51,400.00 | 52,600.00 | 52,600.00 | 45,535 |
| Jul 12, 2024 | 52,300.00 | 52,400.00 | 51,100.00 | 51,500.00 | 51,500.00 | 14,874 |
| Jul 11, 2024 | 51,000.00 | 52,500.00 | 50,900.00 | 51,800.00 | 51,800.00 | 35,042 |
| Jul 10, 2024 | 51,100.00 | 51,300.00 | 50,000.00 | 50,900.00 | 50,900.00 | 43,385 |
| Jul 9, 2024 | 52,300.00 | 52,300.00 | 50,900.00 | 51,100.00 | 51,100.00 | 25,724 |
| Jul 8, 2024 | 52,200.00 | 52,600.00 | 51,400.00 | 52,100.00 | 52,100.00 | 14,060 |
| Jul 5, 2024 | 51,100.00 | 52,600.00 | 51,100.00 | 52,200.00 | 52,200.00 | 29,752 |
| Jul 4, 2024 | 50,800.00 | 51,600.00 | 50,400.00 | 51,000.00 | 51,000.00 | 23,361 |
| Jul 3, 2024 | 50,900.00 | 51,400.00 | 50,400.00 | 50,500.00 | 50,500.00 | 22,729 |
| Jul 2, 2024 | 51,200.00 | 51,300.00 | 50,200.00 | 51,200.00 | 51,200.00 | 37,825 |
| Jul 1, 2024 | 51,200.00 | 51,600.00 | 49,750.00 | 51,200.00 | 51,200.00 | 73,573 |
| Jun 28, 2024 | 52,800.00 | 52,800.00 | 50,200.00 | 51,000.00 | 51,000.00 | 86,808 |
| Jun 27, 2024 | 52,400.00 | 53,000.00 | 51,600.00 | 52,800.00 | 52,800.00 | 29,874 |
| Jun 26, 2024 | 53,600.00 | 53,700.00 | 51,900.00 | 52,500.00 | 52,500.00 | 46,804 |
| Jun 25, 2024 | 55,600.00 | 56,400.00 | 53,300.00 | 53,400.00 | 53,400.00 | 30,830 |
| Jun 24, 2024 | 55,500.00 | 56,500.00 | 54,500.00 | 55,800.00 | 55,800.00 | 40,796 |
| Jun 21, 2024 | 57,000.00 | 57,000.00 | 55,200.00 | 56,600.00 | 56,600.00 | 41,931 |
| Jun 20, 2024 | 54,200.00 | 56,900.00 | 53,600.00 | 56,500.00 | 56,500.00 | 105,351 |
| Jun 19, 2024 | 51,500.00 | 55,200.00 | 51,100.00 | 53,900.00 | 53,900.00 | 74,047 |
| Jun 18, 2024 | 53,200.00 | 53,700.00 | 50,900.00 | 51,200.00 | 51,200.00 | 47,736 |
| Jun 17, 2024 | 52,300.00 | 53,200.00 | 51,800.00 | 52,800.00 | 52,800.00 | 29,187 |
| Jun 14, 2024 | 52,700.00 | 53,200.00 | 51,100.00 | 52,300.00 | 52,300.00 | 44,722 |
| Jun 13, 2024 | 52,600.00 | 53,200.00 | 52,100.00 | 52,700.00 | 52,700.00 | 28,998 |
| Jun 12, 2024 | 52,600.00 | 52,700.00 | 51,100.00 | 52,600.00 | 52,600.00 | 67,255 |
| Jun 11, 2024 | 53,700.00 | 54,000.00 | 52,000.00 | 52,300.00 | 52,300.00 | 59,607 |
| Jun 10, 2024 | 53,700.00 | 55,200.00 | 53,400.00 | 53,600.00 | 53,600.00 | 43,105 |
| Jun 7, 2024 | 54,100.00 | 55,200.00 | 53,400.00 | 53,700.00 | 53,700.00 | 29,718 |
| Jun 5, 2024 | 54,200.00 | 54,600.00 | 53,000.00 | 53,600.00 | 53,600.00 | 43,315 |
| Jun 4, 2024 | 53,600.00 | 55,900.00 | 53,600.00 | 54,700.00 | 54,700.00 | 124,040 |
| Jun 3, 2024 | 53,200.00 | 54,400.00 | 52,800.00 | 53,600.00 | 53,600.00 | 72,672 |
| May 31, 2024 | 50,300.00 | 52,900.00 | 50,000.00 | 52,300.00 | 52,300.00 | 85,813 |
| May 30, 2024 | 50,900.00 | 51,800.00 | 50,300.00 | 50,800.00 | 50,800.00 | 70,222 |
| May 29, 2024 | 50,200.00 | 56,500.00 | 50,200.00 | 52,000.00 | 52,000.00 | 414,474 |
| May 28, 2024 | 50,100.00 | 50,300.00 | 49,650.00 | 49,800.00 | 49,800.00 | 22,103 |
| May 27, 2024 | 49,500.00 | 50,300.00 | 49,500.00 | 50,100.00 | 50,100.00 | 26,505 |
| May 24, 2024 | 50,000.00 | 50,500.00 | 49,200.00 | 49,400.00 | 49,400.00 | 21,965 |
| May 23, 2024 | 49,600.00 | 50,500.00 | 49,300.00 | 50,300.00 | 50,300.00 | 23,317 |
| May 22, 2024 | 49,550.00 | 51,100.00 | 49,350.00 | 49,550.00 | 49,550.00 | 43,400 |
| May 21, 2024 | 48,900.00 | 50,300.00 | 48,550.00 | 49,500.00 | 49,500.00 | 60,240 |
| May 20, 2024 | 49,450.00 | 49,450.00 | 48,050.00 | 48,600.00 | 48,600.00 | 47,095 |
| May 17, 2024 | 50,900.00 | 50,900.00 | 48,600.00 | 49,450.00 | 49,450.00 | 122,713 |
| May 16, 2024 | 51,300.00 | 52,000.00 | 50,500.00 | 50,800.00 | 50,800.00 | 57,641 |
| May 14, 2024 | 54,000.00 | 54,000.00 | 50,500.00 | 51,100.00 | 51,100.00 | 147,275 |
| May 13, 2024 | 55,900.00 | 56,700.00 | 53,900.00 | 54,000.00 | 54,000.00 | 52,729 |
| May 10, 2024 | 53,700.00 | 56,800.00 | 53,400.00 | 56,400.00 | 56,400.00 | 92,547 |
| May 9, 2024 | 54,500.00 | 54,700.00 | 52,400.00 | 53,400.00 | 53,400.00 | 56,157 |
| May 8, 2024 | 52,800.00 | 55,000.00 | 52,300.00 | 53,600.00 | 53,600.00 | 47,880 |
| May 7, 2024 | 52,700.00 | 53,200.00 | 51,400.00 | 52,800.00 | 52,800.00 | 67,777 |
| May 3, 2024 | 55,000.00 | 55,300.00 | 52,400.00 | 52,700.00 | 52,700.00 | 95,093 |
| May 2, 2024 | 59,100.00 | 59,300.00 | 54,400.00 | 54,800.00 | 54,800.00 | 113,416 |
| Apr 30, 2024 | 58,900.00 | 59,800.00 | 58,000.00 | 59,800.00 | 59,800.00 | 39,035 |
| Apr 29, 2024 | 59,500.00 | 59,500.00 | 58,100.00 | 58,900.00 | 58,900.00 | 63,118 |
| Apr 26, 2024 | 59,300.00 | 60,400.00 | 58,700.00 | 59,900.00 | 59,900.00 | 34,283 |
| Apr 25, 2024 | 57,800.00 | 61,200.00 | 57,300.00 | 59,300.00 | 59,300.00 | 100,191 |
| Apr 24, 2024 | 57,900.00 | 58,600.00 | 57,100.00 | 58,000.00 | 58,000.00 | 34,443 |
| Apr 23, 2024 | 54,200.00 | 59,700.00 | 53,900.00 | 58,500.00 | 58,500.00 | 182,323 |
| Apr 22, 2024 | 53,500.00 | 54,900.00 | 53,400.00 | 54,200.00 | 54,200.00 | 24,162 |
| Apr 19, 2024 | 54,700.00 | 54,700.00 | 52,200.00 | 54,300.00 | 54,300.00 | 31,610 |
| Apr 18, 2024 | 53,900.00 | 54,700.00 | 53,600.00 | 54,300.00 | 54,300.00 | 16,033 |
| Apr 17, 2024 | 54,600.00 | 56,300.00 | 53,300.00 | 53,900.00 | 53,900.00 | 34,741 |
| Apr 16, 2024 | 54,200.00 | 54,200.00 | 52,700.00 | 54,100.00 | 54,100.00 | 31,231 |
| Apr 15, 2024 | 53,000.00 | 54,400.00 | 51,800.00 | 54,300.00 | 54,300.00 | 34,360 |
| Apr 12, 2024 | 55,800.00 | 56,000.00 | 53,200.00 | 53,600.00 | 53,600.00 | 36,726 |
| Apr 11, 2024 | 54,800.00 | 55,800.00 | 54,400.00 | 55,800.00 | 55,800.00 | 12,458 |
| Apr 9, 2024 | 54,200.00 | 55,600.00 | 54,000.00 | 55,600.00 | 55,600.00 | 19,084 |
| Apr 8, 2024 | 56,400.00 | 56,500.00 | 53,100.00 | 54,900.00 | 54,900.00 | 23,337 |
| Apr 5, 2024 | 55,500.00 | 57,000.00 | 55,500.00 | 56,400.00 | 56,400.00 | 17,172 |
| Apr 4, 2024 | 56,000.00 | 57,300.00 | 55,800.00 | 56,700.00 | 56,700.00 | 28,060 |
| Apr 3, 2024 | 57,600.00 | 57,600.00 | 55,200.00 | 56,700.00 | 56,700.00 | 58,934 |
| Apr 2, 2024 | 52,700.00 | 58,400.00 | 52,500.00 | 57,600.00 | 57,600.00 | 221,217 |
| Apr 1, 2024 | 52,500.00 | 53,500.00 | 52,000.00 | 53,200.00 | 53,200.00 | 30,678 |
| Mar 29, 2024 | 53,600.00 | 53,600.00 | 52,300.00 | 53,100.00 | 53,100.00 | 20,722 |
| Mar 28, 2024 | 53,300.00 | 54,300.00 | 52,900.00 | 53,300.00 | 53,300.00 | 22,847 |
| Mar 27, 2024 | 52,900.00 | 53,600.00 | 52,500.00 | 53,500.00 | 53,500.00 | 24,341 |
| Mar 26, 2024 | 51,500.00 | 53,500.00 | 51,500.00 | 53,100.00 | 53,100.00 | 32,014 |
| Mar 25, 2024 | 52,800.00 | 53,200.00 | 51,700.00 | 51,700.00 | 51,700.00 | 22,768 |
| Mar 22, 2024 | 52,700.00 | 53,600.00 | 51,900.00 | 52,700.00 | 52,700.00 | 19,576 |
| Mar 21, 2024 | 51,500.00 | 52,800.00 | 51,100.00 | 52,700.00 | 52,700.00 | 24,091 |
| Mar 20, 2024 | 52,300.00 | 52,400.00 | 50,100.00 | 51,200.00 | 51,200.00 | 32,468 |
| Mar 19, 2024 | 52,400.00 | 52,900.00 | 51,700.00 | 52,500.00 | 52,500.00 | 30,608 |
| Mar 18, 2024 | 50,300.00 | 52,500.00 | 50,100.00 | 52,500.00 | 52,500.00 | 50,622 |
| Mar 15, 2024 | 50,000.00 | 51,100.00 | 49,150.00 | 50,300.00 | 50,300.00 | 78,695 |
| Mar 14, 2024 | 50,100.00 | 50,300.00 | 49,150.00 | 50,200.00 | 50,200.00 | 41,768 |
| Mar 13, 2024 | 52,200.00 | 52,200.00 | 49,450.00 | 50,100.00 | 50,100.00 | 138,166 |
| Mar 12, 2024 | 54,800.00 | 54,800.00 | 52,100.00 | 52,200.00 | 52,200.00 | 48,430 |
| Mar 11, 2024 | 53,500.00 | 54,600.00 | 53,000.00 | 54,200.00 | 54,200.00 | 27,370 |
| Mar 8, 2024 | 54,200.00 | 54,800.00 | 53,200.00 | 53,500.00 | 53,500.00 | 17,716 |
| Mar 7, 2024 | 53,800.00 | 54,400.00 | 52,700.00 | 54,200.00 | 54,200.00 | 27,317 |
| Mar 6, 2024 | 55,000.00 | 55,700.00 | 53,600.00 | 53,600.00 | 53,600.00 | 22,364 |
| Mar 5, 2024 | 56,000.00 | 56,500.00 | 54,900.00 | 55,200.00 | 55,200.00 | 24,460 |
| Mar 4, 2024 | 53,300.00 | 57,100.00 | 53,300.00 | 56,000.00 | 56,000.00 | 70,752 |
| Feb 29, 2024 | 54,300.00 | 54,300.00 | 53,000.00 | 53,000.00 | 53,000.00 | 22,501 |
| Feb 28, 2024 | 54,200.00 | 55,500.00 | 53,800.00 | 53,900.00 | 53,900.00 | 28,562 |
| Feb 27, 2024 | 54,500.00 | 55,000.00 | 53,600.00 | 54,200.00 | 54,200.00 | 42,775 |
| Feb 26, 2024 | 56,300.00 | 56,800.00 | 54,800.00 | 55,000.00 | 55,000.00 | 32,728 |
| Feb 23, 2024 | 56,300.00 | 57,000.00 | 55,100.00 | 56,300.00 | 56,300.00 | 59,317 |
| Feb 22, 2024 | 53,600.00 | 56,900.00 | 53,300.00 | 56,300.00 | 56,300.00 | 118,051 |
| Feb 21, 2024 | 53,700.00 | 54,400.00 | 52,800.00 | 53,000.00 | 53,000.00 | 50,774 |
| Feb 20, 2024 | 51,600.00 | 54,000.00 | 51,500.00 | 53,800.00 | 53,800.00 | 165,133 |
| Feb 19, 2024 | 51,100.00 | 51,600.00 | 50,600.00 | 51,400.00 | 51,400.00 | 73,815 |
| Feb 16, 2024 | 50,400.00 | 51,400.00 | 49,950.00 | 51,100.00 | 51,100.00 | 62,615 |
| Feb 15, 2024 | 51,500.00 | 51,600.00 | 50,400.00 | 50,700.00 | 50,700.00 | 31,496 |
| Feb 14, 2024 | 49,750.00 | 51,300.00 | 49,050.00 | 50,800.00 | 50,800.00 | 68,283 |
| Feb 13, 2024 | 49,350.00 | 49,950.00 | 48,500.00 | 49,850.00 | 49,850.00 | 42,405 |
| Feb 8, 2024 | 48,900.00 | 49,550.00 | 48,600.00 | 49,300.00 | 49,300.00 | 38,242 |
| Feb 7, 2024 | 48,200.00 | 48,900.00 | 48,000.00 | 48,700.00 | 48,700.00 | 33,431 |
| Feb 6, 2024 | 48,900.00 | 49,000.00 | 47,200.00 | 47,650.00 | 47,650.00 | 42,449 |
| Feb 5, 2024 | 49,800.00 | 49,850.00 | 48,050.00 | 48,900.00 | 48,900.00 | 24,916 |
| Feb 2, 2024 | 49,450.00 | 50,200.00 | 49,350.00 | 49,400.00 | 49,400.00 | 40,750 |
| Feb 1, 2024 | 47,000.00 | 49,450.00 | 46,250.00 | 48,650.00 | 48,650.00 | 62,869 |
| Jan 31, 2024 | 48,250.00 | 48,250.00 | 47,000.00 | 47,000.00 | 47,000.00 | 29,797 |
| Jan 30, 2024 | 49,600.00 | 49,600.00 | 47,600.00 | 48,250.00 | 48,250.00 | 73,373 |
| Jan 29, 2024 | 50,700.00 | 51,700.00 | 48,750.00 | 49,600.00 | 49,600.00 | 230,855 |
| Jan 26, 2024 | 47,800.00 | 47,800.00 | 47,000.00 | 47,050.00 | 47,050.00 | 14,585 |
| Jan 25, 2024 | 48,600.00 | 48,600.00 | 46,950.00 | 47,750.00 | 47,750.00 | 31,446 |
| Jan 24, 2024 | 49,800.00 | 49,800.00 | 48,500.00 | 48,600.00 | 48,600.00 | 27,542 |