41,050.00
-850.00
(-2.03%)
At close: 3:30:30 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 |
|---|---|---|---|---|---|---|
| Jan 20, 2025 | 42,000.00 | 42,000.00 | 40,900.00 | 41,050.00 | 41,050.00 | 7,021 |
| Jan 17, 2025 | 41,200.00 | 42,000.00 | 40,900.00 | 41,900.00 | 41,900.00 | 16,849 |
| Jan 16, 2025 | 41,200.00 | 41,300.00 | 41,000.00 | 41,200.00 | 41,200.00 | 6,579 |
| Jan 15, 2025 | 40,950.00 | 41,200.00 | 40,800.00 | 41,050.00 | 41,050.00 | 3,678 |
| Jan 14, 2025 | 41,000.00 | 41,500.00 | 40,750.00 | 40,900.00 | 40,900.00 | 5,052 |
| Jan 13, 2025 | 40,500.00 | 41,150.00 | 40,500.00 | 41,000.00 | 41,000.00 | 17,468 |
| Jan 10, 2025 | 40,950.00 | 41,250.00 | 40,300.00 | 40,650.00 | 40,650.00 | 13,900 |
| Jan 9, 2025 | 40,200.00 | 41,000.00 | 39,850.00 | 40,650.00 | 40,650.00 | 19,480 |
| Jan 8, 2025 | 39,550.00 | 40,200.00 | 39,500.00 | 40,050.00 | 40,050.00 | 8,627 |
| Jan 7, 2025 | 39,550.00 | 40,000.00 | 39,550.00 | 39,650.00 | 39,650.00 | 4,800 |
| Jan 6, 2025 | 39,900.00 | 39,900.00 | 39,350.00 | 39,550.00 | 39,550.00 | 4,013 |
| Jan 3, 2025 | 37,600.00 | 40,200.00 | 37,600.00 | 40,000.00 | 40,000.00 | 20,732 |
| Jan 2, 2025 | 38,150.00 | 38,150.00 | 37,550.00 | 37,700.00 | 37,700.00 | 3,400 |
| Dec 30, 2024 | 37,900.00 | 38,150.00 | 37,800.00 | 38,100.00 | 38,100.00 | 2,001 |
| Dec 27, 2024 | 38,350.00 | 38,350.00 | 37,700.00 | 37,900.00 | 37,900.00 | 3,257 |
| Dec 26, 2024 | 39,250.00 | 39,250.00 | 38,250.00 | 38,600.00 | 38,600.00 | 7,501 |
| Dec 24, 2024 | 39,300.00 | 39,500.00 | 38,850.00 | 39,000.00 | 39,000.00 | 4,588 |
| Dec 23, 2024 | 38,700.00 | 39,650.00 | 38,650.00 | 39,400.00 | 39,400.00 | 8,728 |
| Dec 20, 2024 | 38,800.00 | 39,000.00 | 38,500.00 | 38,700.00 | 38,700.00 | 4,251 |
| Dec 19, 2024 | 38,850.00 | 39,000.00 | 38,550.00 | 39,000.00 | 39,000.00 | 4,052 |
| Dec 18, 2024 | 38,750.00 | 38,800.00 | 38,550.00 | 38,800.00 | 38,800.00 | 3,494 |
| Dec 17, 2024 | 38,800.00 | 38,800.00 | 38,550.00 | 38,700.00 | 38,700.00 | 4,413 |
| Dec 16, 2024 | 38,900.00 | 38,900.00 | 38,500.00 | 38,650.00 | 38,650.00 | 5,106 |
| Dec 13, 2024 | 38,950.00 | 39,100.00 | 38,600.00 | 38,700.00 | 38,700.00 | 11,687 |
| Dec 12, 2024 | 39,150.00 | 39,400.00 | 38,750.00 | 38,950.00 | 38,950.00 | 7,565 |
| Dec 11, 2024 | 37,950.00 | 39,200.00 | 37,950.00 | 39,150.00 | 39,150.00 | 6,936 |
| Dec 10, 2024 | 36,950.00 | 39,400.00 | 36,950.00 | 38,250.00 | 38,250.00 | 10,395 |
| Dec 9, 2024 | 38,250.00 | 38,250.00 | 36,950.00 | 37,000.00 | 37,000.00 | 10,692 |
| Dec 6, 2024 | 38,400.00 | 38,700.00 | 38,250.00 | 38,300.00 | 38,300.00 | 4,808 |
| Dec 5, 2024 | 39,350.00 | 39,350.00 | 38,500.00 | 38,700.00 | 38,700.00 | 8,245 |
| Dec 4, 2024 | 39,000.00 | 39,500.00 | 38,950.00 | 39,000.00 | 39,000.00 | 10,503 |
| Dec 3, 2024 | 39,350.00 | 39,750.00 | 39,350.00 | 39,750.00 | 39,750.00 | 3,442 |
| Dec 2, 2024 | 39,700.00 | 39,850.00 | 39,350.00 | 39,350.00 | 39,350.00 | 4,766 |
| Nov 29, 2024 | 40,050.00 | 40,050.00 | 39,500.00 | 39,700.00 | 39,700.00 | 4,734 |
| Nov 28, 2024 | 40,050.00 | 40,050.00 | 39,600.00 | 40,000.00 | 40,000.00 | 5,745 |
| Nov 27, 2024 | 40,350.00 | 40,350.00 | 39,700.00 | 39,750.00 | 39,750.00 | 10,102 |
| Nov 26, 2024 | 40,000.00 | 40,350.00 | 39,950.00 | 40,250.00 | 40,250.00 | 6,866 |
| Nov 25, 2024 | 40,400.00 | 40,500.00 | 40,050.00 | 40,200.00 | 40,200.00 | 5,580 |
| Nov 22, 2024 | 40,250.00 | 40,550.00 | 40,150.00 | 40,400.00 | 40,400.00 | 5,253 |
| Nov 21, 2024 | 40,450.00 | 40,950.00 | 40,350.00 | 40,400.00 | 40,400.00 | 5,881 |
| Nov 20, 2024 | 40,950.00 | 41,200.00 | 40,350.00 | 40,450.00 | 40,450.00 | 4,102 |
| Nov 19, 2024 | 40,050.00 | 41,100.00 | 40,000.00 | 40,950.00 | 40,950.00 | 9,025 |
| Nov 18, 2024 | 40,050.00 | 40,450.00 | 39,000.00 | 40,050.00 | 40,050.00 | 36,177 |
| Nov 15, 2024 | 40,550.00 | 40,550.00 | 39,800.00 | 40,050.00 | 40,050.00 | 4,528 |
| Nov 14, 2024 | 40,950.00 | 40,950.00 | 40,000.00 | 40,600.00 | 40,600.00 | 5,005 |
| Nov 13, 2024 | 40,000.00 | 41,100.00 | 39,500.00 | 41,000.00 | 41,000.00 | 16,773 |
| Nov 12, 2024 | 41,200.00 | 41,300.00 | 40,100.00 | 40,250.00 | 40,250.00 | 9,306 |
| Nov 11, 2024 | 41,350.00 | 41,450.00 | 41,050.00 | 41,350.00 | 41,350.00 | 6,403 |
| Nov 8, 2024 | 41,450.00 | 41,750.00 | 41,300.00 | 41,350.00 | 41,350.00 | 2,846 |
| Nov 7, 2024 | 42,200.00 | 42,200.00 | 41,300.00 | 41,450.00 | 41,450.00 | 4,670 |
| Nov 6, 2024 | 42,200.00 | 42,200.00 | 41,650.00 | 41,750.00 | 41,750.00 | 3,105 |
| Nov 5, 2024 | 41,700.00 | 42,100.00 | 41,500.00 | 41,950.00 | 41,950.00 | 5,737 |
| Nov 4, 2024 | 41,350.00 | 41,600.00 | 41,350.00 | 41,500.00 | 41,500.00 | 3,249 |
| Nov 1, 2024 | 41,300.00 | 41,450.00 | 41,150.00 | 41,450.00 | 41,450.00 | 2,673 |
| Oct 31, 2024 | 41,350.00 | 41,450.00 | 41,200.00 | 41,350.00 | 41,350.00 | 3,563 |
| Oct 30, 2024 | 41,400.00 | 41,500.00 | 41,300.00 | 41,400.00 | 41,400.00 | 5,790 |
| Oct 29, 2024 | 41,600.00 | 41,600.00 | 41,350.00 | 41,450.00 | 41,450.00 | 2,342 |
| Oct 28, 2024 | 41,900.00 | 41,900.00 | 41,300.00 | 41,600.00 | 41,600.00 | 2,122 |
| Oct 25, 2024 | 41,900.00 | 42,000.00 | 41,400.00 | 41,600.00 | 41,600.00 | 4,482 |
| Oct 24, 2024 | 42,200.00 | 42,200.00 | 41,550.00 | 41,900.00 | 41,900.00 | 5,032 |
| Oct 23, 2024 | 42,050.00 | 42,200.00 | 42,000.00 | 42,100.00 | 42,100.00 | 2,183 |
| Oct 22, 2024 | 42,250.00 | 42,250.00 | 41,950.00 | 42,050.00 | 42,050.00 | 3,531 |
| Oct 21, 2024 | 42,300.00 | 42,300.00 | 42,000.00 | 42,050.00 | 42,050.00 | 3,711 |
| Oct 18, 2024 | 42,500.00 | 42,500.00 | 42,050.00 | 42,300.00 | 42,300.00 | 2,452 |
| Oct 17, 2024 | 42,050.00 | 42,350.00 | 42,050.00 | 42,250.00 | 42,250.00 | 1,871 |
| Oct 16, 2024 | 42,000.00 | 42,150.00 | 41,900.00 | 42,000.00 | 42,000.00 | 3,934 |
| Oct 15, 2024 | 42,300.00 | 42,350.00 | 42,000.00 | 42,250.00 | 42,250.00 | 3,567 |
| Oct 14, 2024 | 42,100.00 | 42,650.00 | 42,100.00 | 42,350.00 | 42,350.00 | 1,750 |
| Oct 11, 2024 | 42,600.00 | 42,600.00 | 42,200.00 | 42,350.00 | 42,350.00 | 2,386 |
| Oct 10, 2024 | 43,000.00 | 43,350.00 | 42,100.00 | 42,450.00 | 42,450.00 | 6,807 |
| Oct 8, 2024 | 42,600.00 | 43,450.00 | 42,600.00 | 43,300.00 | 43,300.00 | 19,807 |
| Oct 7, 2024 | 43,150.00 | 43,150.00 | 42,250.00 | 42,600.00 | 42,600.00 | 5,427 |
| Oct 4, 2024 | 42,500.00 | 42,600.00 | 41,900.00 | 42,600.00 | 42,600.00 | 8,014 |
| Oct 2, 2024 | 42,500.00 | 42,500.00 | 41,750.00 | 41,850.00 | 41,850.00 | 4,726 |
| Sep 30, 2024 | 42,500.00 | 42,500.00 | 41,850.00 | 42,000.00 | 42,000.00 | 5,573 |
| Sep 27, 2024 | 42,700.00 | 42,750.00 | 42,150.00 | 42,250.00 | 42,250.00 | 8,575 |
| Sep 26, 2024 | 42,850.00 | 42,850.00 | 42,250.00 | 42,700.00 | 42,700.00 | 3,621 |
| Sep 25, 2024 | 42,500.00 | 42,700.00 | 42,300.00 | 42,400.00 | 42,400.00 | 8,409 |
| Sep 24, 2024 | 42,550.00 | 42,550.00 | 42,050.00 | 42,150.00 | 42,150.00 | 5,551 |
| Sep 23, 2024 | 42,350.00 | 42,600.00 | 42,000.00 | 42,050.00 | 42,050.00 | 4,822 |
| Sep 20, 2024 | 42,300.00 | 42,800.00 | 42,250.00 | 42,450.00 | 42,450.00 | 2,488 |
| Sep 19, 2024 | 41,400.00 | 42,750.00 | 41,400.00 | 42,350.00 | 42,350.00 | 6,024 |
| Sep 13, 2024 | 41,400.00 | 41,800.00 | 41,400.00 | 41,750.00 | 41,750.00 | 4,440 |
| Sep 12, 2024 | 41,350.00 | 41,550.00 | 41,100.00 | 41,500.00 | 41,500.00 | 4,072 |
| Sep 11, 2024 | 41,750.00 | 42,000.00 | 41,000.00 | 41,050.00 | 41,050.00 | 8,969 |
| Sep 10, 2024 | 41,700.00 | 41,900.00 | 41,600.00 | 41,600.00 | 41,600.00 | 3,268 |
| Sep 9, 2024 | 41,900.00 | 41,950.00 | 41,350.00 | 41,800.00 | 41,800.00 | 7,143 |
| Sep 6, 2024 | 42,650.00 | 42,650.00 | 41,950.00 | 42,000.00 | 42,000.00 | 10,919 |
| Sep 5, 2024 | 42,650.00 | 43,000.00 | 42,350.00 | 42,450.00 | 42,450.00 | 5,517 |
| Sep 4, 2024 | 43,300.00 | 43,300.00 | 42,100.00 | 42,500.00 | 42,500.00 | 18,490 |
| Sep 3, 2024 | 43,500.00 | 43,500.00 | 43,200.00 | 43,400.00 | 43,400.00 | 6,183 |
| Sep 2, 2024 | 43,700.00 | 43,750.00 | 43,350.00 | 43,500.00 | 43,500.00 | 4,150 |
| Aug 30, 2024 | 43,400.00 | 43,700.00 | 43,300.00 | 43,600.00 | 43,600.00 | 3,693 |
| Aug 29, 2024 | 43,500.00 | 43,600.00 | 43,100.00 | 43,600.00 | 43,600.00 | 4,194 |
| Aug 28, 2024 | 43,850.00 | 43,850.00 | 43,300.00 | 43,400.00 | 43,400.00 | 4,809 |
| Aug 27, 2024 | 43,850.00 | 43,950.00 | 43,700.00 | 43,850.00 | 43,850.00 | 4,074 |
| Aug 26, 2024 | 43,400.00 | 43,850.00 | 43,400.00 | 43,850.00 | 43,850.00 | 3,650 |
| Aug 23, 2024 | 43,300.00 | 43,500.00 | 43,250.00 | 43,400.00 | 43,400.00 | 2,636 |
| Aug 22, 2024 | 43,300.00 | 43,550.00 | 43,250.00 | 43,300.00 | 43,300.00 | 2,917 |
| Aug 21, 2024 | 43,400.00 | 43,550.00 | 43,200.00 | 43,300.00 | 43,300.00 | 2,307 |
| Aug 20, 2024 | 43,400.00 | 43,600.00 | 43,200.00 | 43,300.00 | 43,300.00 | 4,354 |
| Aug 19, 2024 | 44,250.00 | 44,250.00 | 43,350.00 | 43,400.00 | 43,400.00 | 8,882 |
| Aug 16, 2024 | 44,800.00 | 44,800.00 | 44,000.00 | 44,100.00 | 44,100.00 | 5,799 |
| Aug 14, 2024 | 125.00 Dividend | |||||
| Aug 14, 2024 | 44,650.00 | 44,650.00 | 44,050.00 | 44,600.00 | 44,600.00 | 4,223 |
| Aug 13, 2024 | 44,300.00 | 44,750.00 | 44,300.00 | 44,650.00 | 44,525.00 | 2,466 |
| Aug 12, 2024 | 44,100.00 | 44,350.00 | 44,100.00 | 44,350.00 | 44,225.84 | 2,351 |
| Aug 9, 2024 | 43,900.00 | 44,350.00 | 43,800.00 | 44,200.00 | 44,076.26 | 4,899 |
| Aug 8, 2024 | 43,100.00 | 43,800.00 | 43,050.00 | 43,500.00 | 43,378.22 | 8,020 |
| Aug 7, 2024 | 43,500.00 | 43,500.00 | 42,900.00 | 43,100.00 | 42,979.34 | 8,265 |
| Aug 6, 2024 | 42,100.00 | 44,300.00 | 42,100.00 | 43,100.00 | 42,979.34 | 8,152 |
| Aug 5, 2024 | 44,500.00 | 44,550.00 | 42,000.00 | 42,500.00 | 42,381.02 | 24,801 |
| Aug 2, 2024 | 45,100.00 | 45,100.00 | 44,650.00 | 44,650.00 | 44,525.00 | 10,415 |
| Aug 1, 2024 | 45,100.00 | 45,200.00 | 45,000.00 | 45,100.00 | 44,973.74 | 4,820 |
| Jul 31, 2024 | 45,150.00 | 45,150.00 | 44,750.00 | 44,950.00 | 44,824.16 | 5,397 |
| Jul 30, 2024 | 45,050.00 | 45,400.00 | 44,950.00 | 45,100.00 | 44,973.74 | 5,974 |
| Jul 29, 2024 | 45,200.00 | 45,550.00 | 44,950.00 | 45,250.00 | 45,123.32 | 15,404 |
| Jul 26, 2024 | 45,000.00 | 45,350.00 | 45,000.00 | 45,150.00 | 45,023.60 | 8,648 |
| Jul 25, 2024 | 45,300.00 | 45,300.00 | 44,900.00 | 45,200.00 | 45,073.46 | 10,836 |
| Jul 24, 2024 | 45,600.00 | 45,600.00 | 45,050.00 | 45,350.00 | 45,223.04 | 5,743 |
| Jul 23, 2024 | 45,800.00 | 45,900.00 | 45,600.00 | 45,650.00 | 45,522.20 | 7,327 |
| Jul 22, 2024 | 45,800.00 | 45,950.00 | 45,600.00 | 45,750.00 | 45,621.92 | 6,563 |
| Jul 19, 2024 | 46,100.00 | 46,200.00 | 45,800.00 | 46,000.00 | 45,871.22 | 8,441 |
| Jul 18, 2024 | 46,350.00 | 46,400.00 | 46,050.00 | 46,150.00 | 46,020.80 | 3,399 |
| Jul 17, 2024 | 46,250.00 | 46,350.00 | 46,150.00 | 46,200.00 | 46,070.66 | 5,893 |
| Jul 16, 2024 | 46,200.00 | 46,300.00 | 46,000.00 | 46,250.00 | 46,120.52 | 9,497 |
| Jul 15, 2024 | 46,450.00 | 46,500.00 | 46,150.00 | 46,300.00 | 46,170.38 | 13,427 |
| Jul 12, 2024 | 46,400.00 | 46,500.00 | 46,300.00 | 46,450.00 | 46,319.96 | 4,462 |
| Jul 11, 2024 | 46,350.00 | 46,500.00 | 46,300.00 | 46,400.00 | 46,270.10 | 4,275 |
| Jul 10, 2024 | 46,600.00 | 46,600.00 | 46,300.00 | 46,350.00 | 46,220.24 | 5,011 |
| Jul 9, 2024 | 46,350.00 | 46,700.00 | 46,350.00 | 46,450.00 | 46,319.96 | 6,422 |
| Jul 8, 2024 | 46,600.00 | 46,700.00 | 46,450.00 | 46,700.00 | 46,569.26 | 4,584 |
| Jul 5, 2024 | 46,600.00 | 46,700.00 | 46,400.00 | 46,600.00 | 46,469.54 | 5,624 |
| Jul 4, 2024 | 46,700.00 | 46,900.00 | 46,550.00 | 46,600.00 | 46,469.54 | 2,951 |
| Jul 3, 2024 | 46,650.00 | 47,050.00 | 46,500.00 | 46,650.00 | 46,519.40 | 4,030 |
| Jul 2, 2024 | 46,450.00 | 46,750.00 | 46,350.00 | 46,650.00 | 46,519.40 | 5,032 |
| Jul 1, 2024 | 46,350.00 | 46,450.00 | 46,100.00 | 46,450.00 | 46,319.96 | 8,569 |
| Jun 28, 2024 | 46,300.00 | 46,500.00 | 46,250.00 | 46,350.00 | 46,220.24 | 5,540 |
| Jun 27, 2024 | 46,500.00 | 46,800.00 | 46,200.00 | 46,400.00 | 46,270.10 | 11,209 |
| Jun 26, 2024 | 46,700.00 | 46,850.00 | 46,700.00 | 46,700.00 | 46,569.26 | 5,423 |
| Jun 25, 2024 | 46,950.00 | 46,950.00 | 46,600.00 | 46,800.00 | 46,668.98 | 4,882 |
| Jun 24, 2024 | 47,150.00 | 47,150.00 | 46,650.00 | 46,700.00 | 46,569.26 | 8,816 |
| Jun 21, 2024 | 47,100.00 | 47,200.00 | 46,950.00 | 47,150.00 | 47,018.00 | 7,760 |
| Jun 20, 2024 | 47,100.00 | 47,100.00 | 46,900.00 | 47,100.00 | 46,968.14 | 5,378 |
| Jun 19, 2024 | 47,000.00 | 47,000.00 | 46,800.00 | 47,000.00 | 46,868.42 | 9,435 |
| Jun 18, 2024 | 47,100.00 | 47,100.00 | 46,850.00 | 47,000.00 | 46,868.42 | 4,632 |
| Jun 17, 2024 | 47,150.00 | 47,150.00 | 46,850.00 | 47,100.00 | 46,968.14 | 6,846 |
| Jun 14, 2024 | 47,000.00 | 47,150.00 | 46,800.00 | 47,150.00 | 47,018.00 | 16,699 |
| Jun 13, 2024 | 47,150.00 | 47,150.00 | 46,950.00 | 47,000.00 | 46,868.42 | 6,678 |
| Jun 12, 2024 | 47,100.00 | 47,150.00 | 46,950.00 | 47,050.00 | 46,918.28 | 6,007 |
| Jun 11, 2024 | 47,050.00 | 47,200.00 | 47,000.00 | 47,100.00 | 46,968.14 | 7,346 |
| Jun 10, 2024 | 47,350.00 | 47,350.00 | 47,000.00 | 47,150.00 | 47,018.00 | 6,499 |
| Jun 7, 2024 | 47,200.00 | 47,250.00 | 47,050.00 | 47,100.00 | 46,968.14 | 5,773 |
| Jun 5, 2024 | 47,200.00 | 47,300.00 | 47,000.00 | 47,100.00 | 46,968.14 | 5,573 |
| Jun 4, 2024 | 47,750.00 | 48,050.00 | 47,300.00 | 47,300.00 | 47,167.58 | 7,066 |
| Jun 3, 2024 | 47,050.00 | 48,150.00 | 47,050.00 | 47,750.00 | 47,616.32 | 13,811 |
| May 31, 2024 | 47,200.00 | 47,200.00 | 47,000.00 | 47,150.00 | 47,018.00 | 5,655 |
| May 30, 2024 | 47,250.00 | 47,300.00 | 47,050.00 | 47,150.00 | 47,018.00 | 5,734 |
| May 29, 2024 | 47,450.00 | 47,500.00 | 47,250.00 | 47,250.00 | 47,117.72 | 5,360 |
| May 28, 2024 | 47,650.00 | 47,650.00 | 47,300.00 | 47,350.00 | 47,217.44 | 5,721 |
| May 27, 2024 | 47,300.00 | 47,600.00 | 47,300.00 | 47,500.00 | 47,367.02 | 6,626 |
| May 24, 2024 | 47,500.00 | 47,500.00 | 47,300.00 | 47,450.00 | 47,317.16 | 6,131 |
| May 23, 2024 | 47,650.00 | 47,700.00 | 47,450.00 | 47,500.00 | 47,367.02 | 7,010 |
| May 22, 2024 | 47,700.00 | 47,700.00 | 47,450.00 | 47,650.00 | 47,516.60 | 10,333 |
| May 21, 2024 | 47,800.00 | 47,950.00 | 47,650.00 | 47,750.00 | 47,616.32 | 5,725 |
| May 20, 2024 | 47,900.00 | 48,000.00 | 47,700.00 | 47,800.00 | 47,666.18 | 10,540 |
| May 17, 2024 | 47,750.00 | 47,900.00 | 47,700.00 | 47,800.00 | 47,666.18 | 5,270 |
| May 16, 2024 | 48,000.00 | 48,150.00 | 47,700.00 | 47,800.00 | 47,666.18 | 7,512 |
| May 14, 2024 | 47,800.00 | 48,100.00 | 47,750.00 | 48,000.00 | 47,865.62 | 5,939 |
| May 13, 2024 | 47,850.00 | 47,950.00 | 47,550.00 | 47,750.00 | 47,616.32 | 6,960 |
| May 10, 2024 | 47,800.00 | 47,950.00 | 47,500.00 | 47,800.00 | 47,666.18 | 6,129 |
| May 9, 2024 | 47,800.00 | 48,050.00 | 47,800.00 | 47,850.00 | 47,716.04 | 4,050 |
| May 8, 2024 | 47,650.00 | 47,900.00 | 47,550.00 | 47,800.00 | 47,666.18 | 5,699 |
| May 7, 2024 | 48,350.00 | 48,350.00 | 47,500.00 | 47,700.00 | 47,566.46 | 16,974 |
| May 3, 2024 | 48,200.00 | 48,200.00 | 47,950.00 | 48,000.00 | 47,865.62 | 4,742 |
| May 2, 2024 | 48,350.00 | 48,400.00 | 47,700.00 | 48,000.00 | 47,865.62 | 21,862 |
| Apr 30, 2024 | 48,550.00 | 48,550.00 | 48,200.00 | 48,450.00 | 48,314.36 | 7,240 |
| Apr 29, 2024 | 48,600.00 | 48,600.00 | 48,300.00 | 48,400.00 | 48,264.50 | 7,309 |
| Apr 26, 2024 | 48,700.00 | 48,700.00 | 48,350.00 | 48,600.00 | 48,463.94 | 9,638 |
| Apr 25, 2024 | 48,700.00 | 48,700.00 | 48,500.00 | 48,700.00 | 48,563.66 | 6,202 |
| Apr 24, 2024 | 48,850.00 | 48,900.00 | 48,450.00 | 48,700.00 | 48,563.66 | 8,523 |
| Apr 23, 2024 | 48,600.00 | 48,750.00 | 48,500.00 | 48,750.00 | 48,613.52 | 2,648 |
| Apr 22, 2024 | 48,400.00 | 49,200.00 | 48,200.00 | 48,550.00 | 48,414.08 | 8,822 |
| Apr 19, 2024 | 48,450.00 | 49,700.00 | 48,200.00 | 48,750.00 | 48,613.52 | 19,430 |
| Apr 18, 2024 | 48,200.00 | 48,650.00 | 48,150.00 | 48,350.00 | 48,214.64 | 8,937 |
| Apr 17, 2024 | 49,000.00 | 49,000.00 | 48,100.00 | 48,650.00 | 48,513.80 | 12,514 |
| Apr 16, 2024 | 49,800.00 | 50,000.00 | 48,600.00 | 48,700.00 | 48,563.66 | 21,620 |
| Apr 15, 2024 | 49,200.00 | 50,400.00 | 49,200.00 | 49,650.00 | 49,511.00 | 19,743 |
| Apr 12, 2024 | 50,500.00 | 50,500.00 | 48,600.00 | 48,900.00 | 48,763.10 | 42,789 |
| Apr 11, 2024 | 50,700.00 | 50,700.00 | 49,950.00 | 50,600.00 | 50,458.34 | 15,935 |
| Apr 9, 2024 | 50,600.00 | 50,700.00 | 50,000.00 | 50,400.00 | 50,258.90 | 10,193 |
| Apr 8, 2024 | 50,800.00 | 50,800.00 | 50,200.00 | 50,600.00 | 50,458.34 | 13,761 |
| Apr 5, 2024 | 50,100.00 | 50,700.00 | 49,950.00 | 50,600.00 | 50,458.34 | 42,265 |
| Apr 4, 2024 | 49,850.00 | 49,900.00 | 49,400.00 | 49,650.00 | 49,511.00 | 6,412 |
| Apr 3, 2024 | 49,550.00 | 49,950.00 | 49,550.00 | 49,700.00 | 49,560.86 | 7,901 |
| Apr 2, 2024 | 49,250.00 | 49,900.00 | 49,050.00 | 49,450.00 | 49,311.56 | 7,679 |
| Apr 1, 2024 | 49,600.00 | 49,600.00 | 49,000.00 | 49,000.00 | 48,862.82 | 13,480 |
| Mar 29, 2024 | 49,900.00 | 49,900.00 | 49,200.00 | 49,300.00 | 49,161.98 | 12,760 |
| Mar 28, 2024 | 49,900.00 | 49,950.00 | 49,500.00 | 49,550.00 | 49,411.28 | 3,956 |
| Mar 27, 2024 | 49,650.00 | 50,000.00 | 49,500.00 | 49,950.00 | 49,810.16 | 15,199 |
| Mar 26, 2024 | 49,850.00 | 49,850.00 | 49,300.00 | 49,650.00 | 49,511.00 | 7,370 |
| Mar 25, 2024 | 49,650.00 | 49,650.00 | 49,200.00 | 49,300.00 | 49,161.98 | 6,985 |
| Mar 22, 2024 | 49,650.00 | 49,900.00 | 49,500.00 | 49,650.00 | 49,511.00 | 4,800 |
| Mar 21, 2024 | 49,850.00 | 50,000.00 | 49,550.00 | 49,650.00 | 49,511.00 | 8,774 |
| Mar 20, 2024 | 50,300.00 | 50,400.00 | 49,750.00 | 49,850.00 | 49,710.44 | 9,185 |
| Mar 19, 2024 | 49,950.00 | 50,200.00 | 49,700.00 | 49,900.00 | 49,760.30 | 12,913 |
| Mar 18, 2024 | 50,400.00 | 50,400.00 | 49,400.00 | 49,750.00 | 49,610.72 | 10,250 |
| Mar 15, 2024 | 50,700.00 | 50,900.00 | 50,000.00 | 50,200.00 | 50,059.46 | 12,276 |
| Mar 14, 2024 | 49,650.00 | 50,500.00 | 49,500.00 | 50,200.00 | 50,059.46 | 30,800 |
| Mar 13, 2024 | 49,400.00 | 49,550.00 | 49,200.00 | 49,250.00 | 49,112.12 | 5,272 |
| Mar 12, 2024 | 49,400.00 | 49,400.00 | 49,150.00 | 49,300.00 | 49,161.98 | 12,120 |
| Mar 11, 2024 | 49,200.00 | 49,500.00 | 49,200.00 | 49,300.00 | 49,161.98 | 12,754 |
| Mar 8, 2024 | 49,550.00 | 49,550.00 | 49,100.00 | 49,200.00 | 49,062.26 | 6,011 |
| Mar 7, 2024 | 49,450.00 | 49,600.00 | 49,150.00 | 49,450.00 | 49,311.56 | 10,569 |
| Mar 6, 2024 | 49,150.00 | 49,700.00 | 48,800.00 | 49,400.00 | 49,261.70 | 8,641 |
| Mar 5, 2024 | 49,300.00 | 49,500.00 | 49,150.00 | 49,150.00 | 49,012.40 | 6,892 |
| Mar 4, 2024 | 49,900.00 | 50,000.00 | 49,350.00 | 49,500.00 | 49,361.42 | 8,705 |
| Feb 29, 2024 | 49,900.00 | 50,100.00 | 49,600.00 | 49,850.00 | 49,710.44 | 8,959 |
| Feb 28, 2024 | 49,050.00 | 50,100.00 | 49,000.00 | 49,900.00 | 49,760.30 | 19,551 |
| Feb 27, 2024 | 49,050.00 | 49,250.00 | 48,850.00 | 49,050.00 | 48,912.68 | 14,440 |
| Feb 26, 2024 | 49,800.00 | 49,800.00 | 48,850.00 | 49,050.00 | 48,912.68 | 11,370 |
| Feb 23, 2024 | 49,500.00 | 49,850.00 | 49,300.00 | 49,850.00 | 49,710.44 | 17,752 |
| Feb 22, 2024 | 49,700.00 | 49,700.00 | 49,400.00 | 49,500.00 | 49,361.42 | 6,008 |
| Feb 21, 2024 | 49,850.00 | 49,900.00 | 49,400.00 | 49,550.00 | 49,411.28 | 9,961 |
| Feb 20, 2024 | 50,100.00 | 50,200.00 | 49,650.00 | 49,900.00 | 49,760.30 | 16,171 |
| Feb 19, 2024 | 49,150.00 | 50,200.00 | 49,150.00 | 50,000.00 | 49,860.02 | 34,733 |
| Feb 16, 2024 | 49,250.00 | 49,250.00 | 48,950.00 | 49,050.00 | 48,912.68 | 14,246 |
| Feb 15, 2024 | 49,200.00 | 49,300.00 | 48,950.00 | 49,050.00 | 48,912.68 | 7,469 |
| Feb 14, 2024 | 49,150.00 | 49,300.00 | 48,850.00 | 49,100.00 | 48,962.54 | 8,911 |
| Feb 13, 2024 | 49,200.00 | 49,850.00 | 48,500.00 | 49,150.00 | 49,012.40 | 20,816 |
| Feb 8, 2024 | 49,200.00 | 49,300.00 | 48,900.00 | 49,000.00 | 48,862.82 | 10,827 |
| Feb 7, 2024 | 48,900.00 | 49,150.00 | 48,900.00 | 49,150.00 | 49,012.40 | 8,286 |
| Feb 6, 2024 | 49,550.00 | 49,700.00 | 48,600.00 | 48,900.00 | 48,763.10 | 17,423 |
| Feb 5, 2024 | 48,850.00 | 49,750.00 | 48,700.00 | 49,650.00 | 49,511.00 | 21,594 |
| Feb 2, 2024 | 48,950.00 | 48,950.00 | 48,650.00 | 48,850.00 | 48,713.24 | 16,713 |
| Feb 1, 2024 | 48,450.00 | 48,900.00 | 48,200.00 | 48,750.00 | 48,613.52 | 20,446 |
| Jan 31, 2024 | 48,350.00 | 48,400.00 | 48,200.00 | 48,400.00 | 48,264.50 | 6,901 |
| Jan 30, 2024 | 48,200.00 | 48,450.00 | 48,150.00 | 48,350.00 | 48,214.64 | 5,479 |
| Jan 29, 2024 | 47,950.00 | 48,450.00 | 47,950.00 | 48,400.00 | 48,264.50 | 9,375 |
| Jan 26, 2024 | 47,650.00 | 48,100.00 | 47,650.00 | 47,950.00 | 47,815.76 | 3,738 |
| Jan 25, 2024 | 47,400.00 | 47,650.00 | 47,050.00 | 47,600.00 | 47,466.74 | 5,352 |
| Jan 24, 2024 | 47,500.00 | 47,500.00 | 47,250.00 | 47,400.00 | 47,267.30 | 2,440 |
| Jan 23, 2024 | 47,500.00 | 47,550.00 | 47,200.00 | 47,300.00 | 47,167.58 | 3,940 |
| Jan 22, 2024 | 47,600.00 | 47,600.00 | 47,150.00 | 47,250.00 | 47,117.72 | 2,888 |