Unlock stock picks and a broker-level newsfeed that powers Wall Street.
74,100.00
-1,300.00
(-1.72%)
At close: March 14 at 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 76,000.00 | 78,300.00 | 73,300.00 | 74,100.00 | 74,100.00 | 222,175 |
| Mar 13, 2025 | 75,100.00 | 79,100.00 | 73,600.00 | 75,400.00 | 75,400.00 | 492,195 |
| Mar 12, 2025 | 74,700.00 | 76,000.00 | 72,800.00 | 74,900.00 | 74,900.00 | 254,294 |
| Mar 11, 2025 | 74,700.00 | 76,000.00 | 73,500.00 | 74,400.00 | 74,400.00 | 228,543 |
| Mar 10, 2025 | 78,300.00 | 78,300.00 | 74,600.00 | 76,800.00 | 76,800.00 | 346,777 |
| Mar 7, 2025 | 71,300.00 | 80,000.00 | 71,300.00 | 77,900.00 | 77,900.00 | 817,372 |
| Mar 6, 2025 | 72,900.00 | 74,000.00 | 68,800.00 | 72,800.00 | 72,800.00 | 409,711 |
| Mar 5, 2025 | 62,300.00 | 74,200.00 | 62,000.00 | 72,000.00 | 72,000.00 | 1,074,795 |
| Mar 4, 2025 | 62,400.00 | 63,900.00 | 60,900.00 | 61,000.00 | 61,000.00 | 207,914 |
| Feb 28, 2025 | 64,900.00 | 65,600.00 | 62,400.00 | 62,400.00 | 62,400.00 | 1,866,326 |
| Feb 27, 2025 | 67,200.00 | 68,500.00 | 65,200.00 | 66,300.00 | 66,300.00 | 266,478 |
| Feb 26, 2025 | 63,800.00 | 68,300.00 | 63,700.00 | 67,500.00 | 67,500.00 | 305,232 |
| Feb 25, 2025 | 65,900.00 | 65,900.00 | 63,000.00 | 63,600.00 | 63,600.00 | 324,596 |
| Feb 24, 2025 | 72,000.00 | 73,000.00 | 65,400.00 | 66,400.00 | 66,400.00 | 320,224 |
| Feb 21, 2025 | 70,600.00 | 71,800.00 | 69,700.00 | 70,500.00 | 70,500.00 | 118,420 |
| Feb 20, 2025 | 69,100.00 | 73,000.00 | 67,500.00 | 70,500.00 | 70,500.00 | 390,497 |
| Feb 19, 2025 | 66,300.00 | 69,600.00 | 64,300.00 | 68,900.00 | 68,900.00 | 309,466 |
| Feb 18, 2025 | 63,700.00 | 66,400.00 | 63,200.00 | 65,700.00 | 65,700.00 | 301,625 |
| Feb 17, 2025 | 60,000.00 | 66,500.00 | 59,000.00 | 63,400.00 | 63,400.00 | 539,182 |
| Feb 14, 2025 | 59,300.00 | 61,500.00 | 58,700.00 | 59,000.00 | 59,000.00 | 212,718 |
| Feb 13, 2025 | 53,800.00 | 59,900.00 | 53,400.00 | 59,200.00 | 59,200.00 | 588,291 |
| Feb 12, 2025 | 54,000.00 | 54,900.00 | 53,200.00 | 53,400.00 | 53,400.00 | 130,013 |
| Feb 11, 2025 | 54,100.00 | 55,000.00 | 52,900.00 | 54,300.00 | 54,300.00 | 101,480 |
| Feb 10, 2025 | 54,000.00 | 54,500.00 | 51,800.00 | 53,600.00 | 53,600.00 | 169,790 |
| Feb 7, 2025 | 55,600.00 | 56,400.00 | 54,500.00 | 54,500.00 | 54,500.00 | 53,446 |
| Feb 6, 2025 | 55,000.00 | 55,600.00 | 54,200.00 | 55,600.00 | 55,600.00 | 49,247 |
| Feb 5, 2025 | 53,700.00 | 56,400.00 | 53,600.00 | 54,700.00 | 54,700.00 | 115,163 |
| Feb 4, 2025 | 54,200.00 | 55,000.00 | 53,400.00 | 53,500.00 | 53,500.00 | 90,419 |
| Feb 3, 2025 | 56,000.00 | 56,100.00 | 53,800.00 | 54,100.00 | 54,100.00 | 111,103 |
| Jan 31, 2025 | 57,600.00 | 57,600.00 | 56,000.00 | 56,800.00 | 56,800.00 | 95,975 |
| Jan 24, 2025 | 57,000.00 | 57,200.00 | 55,900.00 | 56,900.00 | 56,900.00 | 78,736 |
| Jan 23, 2025 | 59,500.00 | 59,500.00 | 56,700.00 | 56,700.00 | 56,700.00 | 156,890 |
| Jan 22, 2025 | 59,300.00 | 59,400.00 | 57,800.00 | 59,100.00 | 59,100.00 | 82,721 |
| Jan 21, 2025 | 58,800.00 | 61,100.00 | 57,800.00 | 58,700.00 | 58,700.00 | 172,528 |
| Jan 20, 2025 | 57,600.00 | 59,300.00 | 57,600.00 | 58,300.00 | 58,300.00 | 110,831 |
| Jan 17, 2025 | 57,600.00 | 58,500.00 | 57,300.00 | 57,500.00 | 57,500.00 | 54,950 |
| Jan 16, 2025 | 58,400.00 | 59,700.00 | 57,400.00 | 57,900.00 | 57,900.00 | 78,125 |
| Jan 15, 2025 | 58,200.00 | 59,200.00 | 57,900.00 | 58,000.00 | 58,000.00 | 78,418 |
| Jan 14, 2025 | 57,300.00 | 58,600.00 | 57,300.00 | 58,000.00 | 58,000.00 | 71,948 |
| Jan 13, 2025 | 58,100.00 | 58,600.00 | 56,900.00 | 57,100.00 | 57,100.00 | 112,306 |
| Jan 10, 2025 | 59,700.00 | 59,700.00 | 58,400.00 | 58,600.00 | 58,600.00 | 97,677 |
| Jan 9, 2025 | 60,100.00 | 60,100.00 | 58,400.00 | 60,000.00 | 60,000.00 | 156,730 |
| Jan 8, 2025 | 59,800.00 | 61,200.00 | 59,300.00 | 60,100.00 | 60,100.00 | 128,800 |
| Jan 7, 2025 | 60,100.00 | 61,500.00 | 59,900.00 | 60,300.00 | 60,300.00 | 71,872 |
| Jan 6, 2025 | 60,000.00 | 60,500.00 | 59,000.00 | 60,100.00 | 60,100.00 | 73,630 |
| Jan 3, 2025 | 57,600.00 | 61,000.00 | 57,600.00 | 59,900.00 | 59,900.00 | 118,460 |
| Jan 2, 2025 | 59,400.00 | 59,800.00 | 57,300.00 | 57,800.00 | 57,800.00 | 93,434 |
| Dec 30, 2024 | 61,000.00 | 61,500.00 | 59,800.00 | 59,800.00 | 59,800.00 | 54,678 |
| Dec 27, 2024 | 60,400.00 | 61,200.00 | 59,800.00 | 60,500.00 | 60,500.00 | 58,623 |
| Dec 26, 2024 | 62,100.00 | 63,100.00 | 60,500.00 | 61,000.00 | 61,000.00 | 72,602 |
| Dec 24, 2024 | 64,000.00 | 64,200.00 | 61,500.00 | 61,600.00 | 61,600.00 | 102,024 |
| Dec 23, 2024 | 62,900.00 | 63,500.00 | 61,100.00 | 63,300.00 | 63,300.00 | 85,677 |
| Dec 20, 2024 | 64,700.00 | 64,700.00 | 60,300.00 | 62,600.00 | 62,600.00 | 157,491 |
| Dec 19, 2024 | 62,700.00 | 66,400.00 | 61,700.00 | 65,100.00 | 65,100.00 | 132,020 |
| Dec 18, 2024 | 63,800.00 | 65,000.00 | 63,700.00 | 64,400.00 | 64,400.00 | 68,573 |
| Dec 17, 2024 | 64,600.00 | 65,400.00 | 63,100.00 | 63,100.00 | 63,100.00 | 94,815 |
| Dec 16, 2024 | 63,600.00 | 66,400.00 | 62,800.00 | 65,300.00 | 65,300.00 | 174,759 |
| Dec 13, 2024 | 64,300.00 | 65,000.00 | 62,600.00 | 62,900.00 | 62,900.00 | 95,881 |
| Dec 12, 2024 | 63,200.00 | 65,000.00 | 60,900.00 | 65,000.00 | 65,000.00 | 212,497 |
| Dec 11, 2024 | 62,100.00 | 63,200.00 | 61,800.00 | 62,800.00 | 62,800.00 | 87,574 |
| Dec 10, 2024 | 57,300.00 | 62,700.00 | 57,300.00 | 62,300.00 | 62,300.00 | 257,562 |
| Dec 9, 2024 | 59,300.00 | 59,300.00 | 56,400.00 | 56,400.00 | 56,400.00 | 137,956 |
| Dec 6, 2024 | 60,300.00 | 61,200.00 | 58,500.00 | 59,700.00 | 59,700.00 | 153,830 |
| Dec 5, 2024 | 62,700.00 | 62,900.00 | 60,100.00 | 60,200.00 | 60,200.00 | 144,741 |
| Dec 4, 2024 | 63,000.00 | 64,400.00 | 62,000.00 | 62,900.00 | 62,900.00 | 141,777 |
| Dec 3, 2024 | 62,900.00 | 64,800.00 | 62,900.00 | 64,400.00 | 64,400.00 | 148,652 |
| Dec 2, 2024 | 65,200.00 | 65,900.00 | 62,200.00 | 62,400.00 | 62,400.00 | 228,063 |
| Nov 29, 2024 | 68,700.00 | 68,900.00 | 64,000.00 | 64,500.00 | 64,500.00 | 327,464 |
| Nov 28, 2024 | 68,500.00 | 70,400.00 | 67,700.00 | 69,400.00 | 69,400.00 | 361,064 |
| Nov 27, 2024 | 67,100.00 | 67,900.00 | 66,100.00 | 66,300.00 | 66,300.00 | 131,277 |
| Nov 26, 2024 | 67,800.00 | 67,900.00 | 66,400.00 | 66,700.00 | 66,700.00 | 133,556 |
| Nov 25, 2024 | 65,800.00 | 68,600.00 | 65,800.00 | 67,700.00 | 67,700.00 | 267,483 |
| Nov 22, 2024 | 66,600.00 | 67,200.00 | 66,000.00 | 66,400.00 | 66,400.00 | 169,712 |
| Nov 21, 2024 | 65,200.00 | 68,500.00 | 64,800.00 | 66,500.00 | 66,500.00 | 271,979 |
| Nov 20, 2024 | 67,100.00 | 67,200.00 | 65,100.00 | 65,200.00 | 65,200.00 | 258,250 |
| Nov 19, 2024 | 67,500.00 | 68,200.00 | 66,000.00 | 67,200.00 | 67,200.00 | 272,618 |
| Nov 18, 2024 | 73,400.00 | 74,300.00 | 64,800.00 | 65,900.00 | 65,900.00 | 642,327 |
| Nov 15, 2024 | 76,100.00 | 76,100.00 | 72,200.00 | 73,400.00 | 73,400.00 | 123,844 |
| Nov 14, 2024 | 75,400.00 | 79,900.00 | 73,000.00 | 79,900.00 | 79,900.00 | 136,775 |
| Nov 13, 2024 | 76,500.00 | 78,000.00 | 74,800.00 | 75,500.00 | 75,500.00 | 116,773 |
| Nov 12, 2024 | 78,500.00 | 80,600.00 | 76,600.00 | 77,400.00 | 77,400.00 | 132,166 |
| Nov 11, 2024 | 87,500.00 | 87,600.00 | 78,000.00 | 79,100.00 | 79,100.00 | 375,074 |
| Nov 8, 2024 | 94,900.00 | 98,300.00 | 87,600.00 | 87,900.00 | 87,900.00 | 254,679 |
| Nov 7, 2024 | 97,100.00 | 98,500.00 | 93,900.00 | 97,300.00 | 97,300.00 | 83,283 |
| Nov 6, 2024 | 98,000.00 | 100,400.00 | 96,100.00 | 98,700.00 | 98,700.00 | 147,529 |
| Nov 5, 2024 | 91,600.00 | 99,400.00 | 91,600.00 | 97,700.00 | 97,700.00 | 116,139 |
| Nov 4, 2024 | 93,600.00 | 93,600.00 | 91,700.00 | 92,200.00 | 92,200.00 | 33,462 |
| Nov 1, 2024 | 94,700.00 | 96,100.00 | 93,100.00 | 93,100.00 | 93,100.00 | 56,199 |
| Oct 31, 2024 | 92,900.00 | 95,400.00 | 91,100.00 | 95,400.00 | 95,400.00 | 78,450 |
| Oct 30, 2024 | 92,800.00 | 95,100.00 | 91,500.00 | 92,900.00 | 92,900.00 | 54,553 |
| Oct 29, 2024 | 93,800.00 | 95,300.00 | 92,100.00 | 92,700.00 | 92,700.00 | 42,795 |
| Oct 28, 2024 | 91,400.00 | 95,300.00 | 91,000.00 | 94,900.00 | 94,900.00 | 87,279 |
| Oct 25, 2024 | 91,700.00 | 91,700.00 | 90,100.00 | 91,300.00 | 91,300.00 | 58,946 |
| Oct 24, 2024 | 92,800.00 | 93,700.00 | 90,700.00 | 91,100.00 | 91,100.00 | 43,449 |
| Oct 23, 2024 | 91,100.00 | 95,100.00 | 89,200.00 | 92,800.00 | 92,800.00 | 111,046 |
| Oct 22, 2024 | 90,400.00 | 92,800.00 | 90,000.00 | 91,400.00 | 91,400.00 | 108,763 |
| Oct 21, 2024 | 89,500.00 | 94,300.00 | 89,000.00 | 92,200.00 | 92,200.00 | 132,748 |
| Oct 18, 2024 | 90,000.00 | 90,300.00 | 88,500.00 | 89,700.00 | 89,700.00 | 90,991 |
| Oct 17, 2024 | 91,800.00 | 93,400.00 | 88,200.00 | 88,800.00 | 88,800.00 | 120,902 |
| Oct 16, 2024 | 91,500.00 | 93,600.00 | 89,100.00 | 91,800.00 | 91,800.00 | 153,410 |
| Oct 15, 2024 | 95,700.00 | 96,100.00 | 90,300.00 | 91,600.00 | 91,600.00 | 252,265 |
| Oct 14, 2024 | 94,700.00 | 98,000.00 | 93,400.00 | 94,800.00 | 94,800.00 | 99,922 |
| Oct 11, 2024 | 98,800.00 | 99,800.00 | 94,400.00 | 94,800.00 | 94,800.00 | 127,902 |
| Oct 10, 2024 | 98,500.00 | 101,100.00 | 95,900.00 | 98,800.00 | 98,800.00 | 170,064 |
| Oct 8, 2024 | 102,200.00 | 104,300.00 | 97,000.00 | 97,500.00 | 97,500.00 | 232,173 |
| Oct 7, 2024 | 98,100.00 | 104,300.00 | 96,300.00 | 102,400.00 | 102,400.00 | 265,571 |
| Oct 4, 2024 | 99,800.00 | 100,900.00 | 96,000.00 | 97,600.00 | 97,600.00 | 151,552 |
| Oct 2, 2024 | 100,900.00 | 103,500.00 | 99,000.00 | 99,500.00 | 99,500.00 | 182,547 |
| Sep 30, 2024 | 101,700.00 | 106,100.00 | 99,000.00 | 101,500.00 | 101,500.00 | 342,997 |
| Sep 27, 2024 | 91,900.00 | 102,300.00 | 91,600.00 | 101,600.00 | 101,600.00 | 678,301 |
| Sep 26, 2024 | 88,300.00 | 91,400.00 | 87,200.00 | 91,400.00 | 91,400.00 | 136,914 |
| Sep 25, 2024 | 88,800.00 | 91,300.00 | 87,400.00 | 88,400.00 | 88,400.00 | 290,471 |
| Sep 24, 2024 | 79,100.00 | 88,200.00 | 79,000.00 | 87,600.00 | 87,600.00 | 290,854 |
| Sep 23, 2024 | 80,400.00 | 80,400.00 | 78,600.00 | 79,100.00 | 79,100.00 | 99,202 |
| Sep 20, 2024 | 79,900.00 | 80,500.00 | 78,900.00 | 80,100.00 | 80,100.00 | 115,036 |
| Sep 19, 2024 | 82,000.00 | 83,400.00 | 78,200.00 | 79,200.00 | 79,200.00 | 111,702 |
| Sep 13, 2024 | 80,800.00 | 81,900.00 | 78,900.00 | 80,600.00 | 80,600.00 | 88,505 |
| Sep 12, 2024 | 79,200.00 | 81,400.00 | 78,900.00 | 80,700.00 | 80,700.00 | 128,759 |
| Sep 11, 2024 | 77,200.00 | 79,000.00 | 76,500.00 | 78,900.00 | 78,900.00 | 85,834 |
| Sep 10, 2024 | 79,500.00 | 80,100.00 | 76,500.00 | 76,900.00 | 76,900.00 | 217,587 |
| Sep 9, 2024 | 78,000.00 | 79,200.00 | 76,500.00 | 79,000.00 | 79,000.00 | 89,949 |
| Sep 6, 2024 | 81,200.00 | 81,300.00 | 79,000.00 | 79,000.00 | 79,000.00 | 102,511 |
| Sep 5, 2024 | 80,800.00 | 82,700.00 | 80,300.00 | 80,500.00 | 80,500.00 | 64,630 |
| Sep 4, 2024 | 81,900.00 | 82,300.00 | 80,000.00 | 80,200.00 | 80,200.00 | 161,024 |
| Sep 3, 2024 | 82,900.00 | 87,200.00 | 82,500.00 | 84,800.00 | 84,800.00 | 164,390 |
| Sep 2, 2024 | 82,800.00 | 83,500.00 | 81,900.00 | 82,500.00 | 82,500.00 | 63,066 |
| Aug 30, 2024 | 83,800.00 | 83,800.00 | 82,400.00 | 82,700.00 | 82,700.00 | 146,625 |
| Aug 29, 2024 | 83,500.00 | 83,600.00 | 81,700.00 | 83,300.00 | 83,300.00 | 74,483 |
| Aug 28, 2024 | 85,500.00 | 85,900.00 | 83,200.00 | 84,000.00 | 84,000.00 | 58,562 |
| Aug 27, 2024 | 85,000.00 | 85,500.00 | 84,400.00 | 85,400.00 | 85,400.00 | 58,638 |
| Aug 26, 2024 | 83,600.00 | 85,700.00 | 83,500.00 | 85,000.00 | 85,000.00 | 104,463 |
| Aug 23, 2024 | 83,400.00 | 83,900.00 | 82,500.00 | 82,900.00 | 82,900.00 | 62,344 |
| Aug 22, 2024 | 82,600.00 | 84,900.00 | 82,300.00 | 83,600.00 | 83,600.00 | 131,925 |
| Aug 21, 2024 | 81,200.00 | 82,800.00 | 80,600.00 | 81,700.00 | 81,700.00 | 73,575 |
| Aug 20, 2024 | 82,700.00 | 82,900.00 | 79,600.00 | 81,200.00 | 81,200.00 | 159,008 |
| Aug 19, 2024 | 82,000.00 | 83,100.00 | 81,800.00 | 82,400.00 | 82,400.00 | 64,536 |
| Aug 16, 2024 | 83,700.00 | 84,300.00 | 82,300.00 | 82,300.00 | 82,300.00 | 77,298 |
| Aug 14, 2024 | 81,000.00 | 82,800.00 | 81,000.00 | 82,800.00 | 82,800.00 | 127,910 |
| Aug 13, 2024 | 80,700.00 | 81,600.00 | 79,800.00 | 80,300.00 | 80,300.00 | 130,755 |
| Aug 12, 2024 | 80,000.00 | 82,200.00 | 80,000.00 | 81,500.00 | 81,500.00 | 193,901 |
| Aug 9, 2024 | 88,900.00 | 89,700.00 | 79,400.00 | 79,800.00 | 79,800.00 | 833,219 |
| Aug 8, 2024 | 90,100.00 | 90,800.00 | 88,500.00 | 89,400.00 | 89,400.00 | 204,000 |
| Aug 7, 2024 | 90,000.00 | 93,300.00 | 90,000.00 | 92,000.00 | 92,000.00 | 126,635 |
| Aug 6, 2024 | 90,100.00 | 93,700.00 | 90,100.00 | 92,000.00 | 92,000.00 | 144,841 |
| Aug 5, 2024 | 99,600.00 | 99,700.00 | 88,200.00 | 89,100.00 | 89,100.00 | 250,164 |
| Aug 2, 2024 | 101,600.00 | 101,800.00 | 99,600.00 | 100,600.00 | 100,600.00 | 56,637 |
| Aug 1, 2024 | 100,800.00 | 103,400.00 | 100,600.00 | 102,300.00 | 102,300.00 | 41,283 |
| Jul 31, 2024 | 100,000.00 | 101,800.00 | 99,400.00 | 101,400.00 | 101,400.00 | 59,212 |
| Jul 30, 2024 | 99,900.00 | 101,400.00 | 99,400.00 | 99,600.00 | 99,600.00 | 81,554 |
| Jul 29, 2024 | 102,000.00 | 102,300.00 | 99,900.00 | 100,500.00 | 100,500.00 | 57,797 |
| Jul 26, 2024 | 100,000.00 | 102,700.00 | 99,300.00 | 101,300.00 | 101,300.00 | 63,156 |
| Jul 25, 2024 | 1,000.00 Dividend | |||||
| Jul 25, 2024 | 100,700.00 | 101,700.00 | 99,500.00 | 100,300.00 | 100,300.00 | 65,978 |
| Jul 24, 2024 | 100,200.00 | 102,400.00 | 100,200.00 | 100,800.00 | 99,800.00 | 50,537 |
| Jul 23, 2024 | 102,000.00 | 104,200.00 | 101,500.00 | 101,500.00 | 100,493.05 | 58,105 |
| Jul 22, 2024 | 105,700.00 | 105,700.00 | 102,200.00 | 102,900.00 | 101,879.16 | 50,331 |
| Jul 19, 2024 | 105,400.00 | 106,000.00 | 102,100.00 | 104,600.00 | 103,562.30 | 118,195 |
| Jul 18, 2024 | 108,200.00 | 108,300.00 | 105,700.00 | 106,300.00 | 105,245.44 | 83,192 |
| Jul 17, 2024 | 108,600.00 | 108,900.00 | 106,100.00 | 107,900.00 | 106,829.56 | 85,939 |
| Jul 16, 2024 | 109,500.00 | 109,800.00 | 107,400.00 | 107,700.00 | 106,631.55 | 90,095 |
| Jul 15, 2024 | 109,100.00 | 110,400.00 | 108,200.00 | 108,600.00 | 107,522.62 | 91,999 |
| Jul 12, 2024 | 107,400.00 | 109,800.00 | 106,500.00 | 108,300.00 | 107,225.59 | 69,282 |
| Jul 11, 2024 | 107,100.00 | 107,400.00 | 105,000.00 | 107,400.00 | 106,334.52 | 104,566 |
| Jul 10, 2024 | 108,300.00 | 109,200.00 | 105,600.00 | 106,000.00 | 104,948.41 | 121,922 |
| Jul 9, 2024 | 108,400.00 | 112,400.00 | 107,800.00 | 108,600.00 | 107,522.62 | 105,604 |
| Jul 8, 2024 | 107,500.00 | 108,700.00 | 106,100.00 | 107,400.00 | 106,334.52 | 118,589 |
| Jul 5, 2024 | 111,200.00 | 112,500.00 | 108,100.00 | 108,200.00 | 107,126.59 | 137,727 |
| Jul 4, 2024 | 108,000.00 | 110,000.00 | 107,000.00 | 110,000.00 | 108,908.73 | 58,690 |
| Jul 3, 2024 | 109,300.00 | 110,800.00 | 106,600.00 | 107,300.00 | 106,235.52 | 96,677 |
| Jul 2, 2024 | 112,000.00 | 112,800.00 | 109,100.00 | 109,300.00 | 108,215.67 | 111,095 |
| Jul 1, 2024 | 113,600.00 | 114,400.00 | 111,500.00 | 112,800.00 | 111,680.95 | 51,866 |
| Jun 28, 2024 | 111,900.00 | 116,000.00 | 111,700.00 | 114,700.00 | 113,562.10 | 67,448 |
| Jun 27, 2024 | 115,400.00 | 115,400.00 | 111,800.00 | 112,000.00 | 110,888.88 | 116,803 |
| Jun 26, 2024 | 115,300.00 | 117,500.00 | 113,700.00 | 116,600.00 | 115,443.25 | 82,610 |
| Jun 25, 2024 | 116,100.00 | 119,500.00 | 115,200.00 | 115,700.00 | 114,552.18 | 90,581 |
| Jun 24, 2024 | 115,300.00 | 119,600.00 | 113,200.00 | 115,000.00 | 113,859.13 | 98,828 |
| Jun 21, 2024 | 119,300.00 | 120,800.00 | 115,000.00 | 115,000.00 | 113,859.13 | 112,987 |
| Jun 20, 2024 | 112,500.00 | 121,900.00 | 112,500.00 | 120,500.00 | 119,304.56 | 261,577 |
| Jun 19, 2024 | 111,000.00 | 114,100.00 | 109,600.00 | 112,300.00 | 111,185.91 | 87,788 |
| Jun 18, 2024 | 110,800.00 | 113,000.00 | 109,400.00 | 110,000.00 | 108,908.73 | 71,932 |
| Jun 17, 2024 | 112,900.00 | 113,500.00 | 110,500.00 | 110,600.00 | 109,502.77 | 91,712 |
| Jun 14, 2024 | 113,100.00 | 114,000.00 | 111,300.00 | 114,000.00 | 112,869.05 | 126,977 |
| Jun 13, 2024 | 119,100.00 | 119,400.00 | 112,600.00 | 112,600.00 | 111,482.94 | 236,397 |
| Jun 12, 2024 | 120,400.00 | 122,600.00 | 118,900.00 | 120,200.00 | 119,007.54 | 129,512 |
| Jun 11, 2024 | 110,600.00 | 121,200.00 | 110,500.00 | 119,800.00 | 118,611.51 | 252,351 |
| Jun 10, 2024 | 110,000.00 | 111,900.00 | 109,500.00 | 110,300.00 | 109,205.75 | 39,131 |
| Jun 7, 2024 | 113,800.00 | 116,000.00 | 111,400.00 | 112,000.00 | 110,888.88 | 57,948 |
| Jun 5, 2024 | 111,300.00 | 115,500.00 | 110,200.00 | 114,200.00 | 113,067.06 | 92,257 |
| Jun 4, 2024 | 108,900.00 | 112,500.00 | 107,300.00 | 111,100.00 | 109,997.81 | 93,516 |
| Jun 3, 2024 | 113,500.00 | 113,500.00 | 109,400.00 | 109,900.00 | 108,809.72 | 120,450 |
| May 31, 2024 | 112,000.00 | 115,800.00 | 111,700.00 | 113,100.00 | 111,977.98 | 166,623 |
| May 30, 2024 | 108,300.00 | 113,600.00 | 108,100.00 | 110,800.00 | 109,700.79 | 171,040 |
| May 29, 2024 | 113,900.00 | 114,200.00 | 104,600.00 | 106,900.00 | 105,839.48 | 358,566 |
| May 28, 2024 | 116,800.00 | 117,500.00 | 115,100.00 | 115,400.00 | 114,255.16 | 75,368 |
| May 27, 2024 | 115,200.00 | 119,400.00 | 114,600.00 | 116,800.00 | 115,641.27 | 86,768 |
| May 24, 2024 | 115,500.00 | 116,500.00 | 113,000.00 | 115,200.00 | 114,057.14 | 108,859 |
| May 23, 2024 | 120,000.00 | 121,100.00 | 116,800.00 | 117,300.00 | 116,136.30 | 104,082 |
| May 22, 2024 | 117,400.00 | 122,500.00 | 117,000.00 | 120,500.00 | 119,304.56 | 118,401 |
| May 21, 2024 | 121,500.00 | 122,700.00 | 116,400.00 | 117,400.00 | 116,235.31 | 146,625 |
| May 20, 2024 | 120,400.00 | 125,500.00 | 120,400.00 | 121,700.00 | 120,492.66 | 290,477 |
| May 17, 2024 | 113,400.00 | 120,300.00 | 112,900.00 | 119,200.00 | 118,017.46 | 242,401 |
| May 16, 2024 | 118,600.00 | 118,700.00 | 113,500.00 | 114,100.00 | 112,968.05 | 138,002 |
| May 14, 2024 | 112,300.00 | 118,500.00 | 111,300.00 | 117,500.00 | 116,334.32 | 229,495 |
| May 13, 2024 | 108,600.00 | 112,300.00 | 107,700.00 | 111,700.00 | 110,591.86 | 97,754 |
| May 10, 2024 | 108,800.00 | 112,500.00 | 108,400.00 | 108,600.00 | 107,522.62 | 132,052 |
| May 9, 2024 | 110,900.00 | 111,000.00 | 107,300.00 | 107,300.00 | 106,235.52 | 91,752 |
| May 8, 2024 | 109,000.00 | 110,800.00 | 108,600.00 | 110,500.00 | 109,403.77 | 98,161 |
| May 7, 2024 | 109,900.00 | 110,400.00 | 108,100.00 | 108,900.00 | 107,819.64 | 85,955 |
| May 3, 2024 | 107,200.00 | 109,300.00 | 106,400.00 | 108,400.00 | 107,324.60 | 91,529 |
| May 2, 2024 | 106,500.00 | 108,500.00 | 104,700.00 | 106,700.00 | 105,641.47 | 108,218 |
| Apr 30, 2024 | 107,200.00 | 109,200.00 | 106,500.00 | 107,500.00 | 106,433.53 | 125,175 |
| Apr 29, 2024 | 100,900.00 | 108,800.00 | 100,900.00 | 107,700.00 | 106,631.55 | 329,307 |
| Apr 26, 2024 | 100,800.00 | 101,400.00 | 99,000.00 | 100,000.00 | 99,007.94 | 79,000 |
| Apr 25, 2024 | 99,200.00 | 102,300.00 | 98,500.00 | 100,400.00 | 99,403.97 | 111,343 |
| Apr 24, 2024 | 100,100.00 | 103,000.00 | 99,900.00 | 100,100.00 | 99,106.95 | 163,307 |
| Apr 23, 2024 | 100,000.00 | 100,100.00 | 98,000.00 | 98,700.00 | 97,720.83 | 131,540 |
| Apr 22, 2024 | 96,600.00 | 100,500.00 | 96,500.00 | 100,300.00 | 99,304.96 | 162,910 |
| Apr 19, 2024 | 99,200.00 | 100,300.00 | 96,100.00 | 97,300.00 | 96,334.72 | 216,801 |
| Apr 18, 2024 | 99,900.00 | 102,700.00 | 99,700.00 | 100,200.00 | 99,205.95 | 120,113 |
| Apr 17, 2024 | 102,400.00 | 103,300.00 | 99,800.00 | 99,900.00 | 98,908.93 | 173,485 |
| Apr 16, 2024 | 106,500.00 | 106,800.00 | 102,200.00 | 102,700.00 | 101,681.15 | 208,541 |
| Apr 15, 2024 | 109,600.00 | 110,800.00 | 107,000.00 | 107,800.00 | 106,730.55 | 118,914 |
| Apr 12, 2024 | 112,100.00 | 113,900.00 | 110,100.00 | 110,300.00 | 109,205.75 | 117,787 |
| Apr 11, 2024 | 114,500.00 | 114,500.00 | 112,200.00 | 112,200.00 | 111,086.90 | 137,520 |
| Apr 9, 2024 | 118,100.00 | 118,500.00 | 115,800.00 | 116,300.00 | 115,146.23 | 94,496 |
| Apr 8, 2024 | 120,600.00 | 120,600.00 | 114,100.00 | 117,500.00 | 116,334.32 | 208,225 |
| Apr 5, 2024 | 120,200.00 | 122,300.00 | 119,500.00 | 120,700.00 | 119,502.58 | 87,621 |
| Apr 4, 2024 | 122,700.00 | 122,800.00 | 120,500.00 | 121,400.00 | 120,195.63 | 82,040 |
| Apr 3, 2024 | 123,500.00 | 123,500.00 | 120,900.00 | 122,100.00 | 120,888.69 | 121,792 |
| Apr 2, 2024 | 123,200.00 | 123,900.00 | 121,000.00 | 123,300.00 | 122,076.78 | 129,255 |
| Apr 1, 2024 | 119,700.00 | 125,200.00 | 119,300.00 | 124,500.00 | 123,264.88 | 223,109 |
| Mar 29, 2024 | 120,000.00 | 122,400.00 | 118,200.00 | 119,300.00 | 118,116.47 | 116,232 |
| Mar 28, 2024 | 120,300.00 | 120,600.00 | 119,600.00 | 120,000.00 | 118,809.52 | 86,912 |
| Mar 27, 2024 | 120,500.00 | 121,100.00 | 120,000.00 | 120,100.00 | 118,908.53 | 64,654 |
| Mar 26, 2024 | 120,300.00 | 122,800.00 | 120,200.00 | 120,500.00 | 119,304.56 | 97,194 |
| Mar 25, 2024 | 121,700.00 | 121,700.00 | 119,100.00 | 120,200.00 | 119,007.54 | 98,896 |
| Mar 22, 2024 | 118,600.00 | 122,200.00 | 118,400.00 | 121,000.00 | 119,799.60 | 137,340 |
| Mar 21, 2024 | 118,200.00 | 119,300.00 | 117,400.00 | 118,800.00 | 117,621.43 | 175,263 |
| Mar 20, 2024 | 118,400.00 | 118,700.00 | 116,800.00 | 117,000.00 | 115,839.28 | 158,334 |
| Mar 19, 2024 | 120,200.00 | 120,700.00 | 117,500.00 | 118,500.00 | 117,324.40 | 151,766 |
| Mar 18, 2024 | 122,700.00 | 122,800.00 | 120,000.00 | 120,200.00 | 119,007.54 | 59,721 |
| Mar 15, 2024 | 121,000.00 | 122,800.00 | 119,300.00 | 121,300.00 | 120,096.63 | 119,110 |
| Mar 14, 2024 | 120,200.00 | 122,700.00 | 119,400.00 | 122,000.00 | 120,789.68 | 133,604 |