42,350.00
+1,350.00
+(3.29%)
As of 1:36:12 PM 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 15, 2025 | 43,050.00 | 43,050.00 | 42,100.00 | 42,350.00 | 42,350.00 | 90,109 |
| Apr 14, 2025 | 40,200.00 | 41,150.00 | 40,000.00 | 41,000.00 | 41,000.00 | 43,520 |
| Apr 11, 2025 | 40,650.00 | 40,650.00 | 39,100.00 | 40,000.00 | 40,000.00 | 77,215 |
| Apr 10, 2025 | 42,000.00 | 42,050.00 | 40,600.00 | 40,600.00 | 40,600.00 | 122,477 |
| Apr 9, 2025 | 40,050.00 | 40,450.00 | 39,100.00 | 39,700.00 | 39,700.00 | 90,901 |
| Apr 8, 2025 | 41,150.00 | 41,750.00 | 40,050.00 | 40,550.00 | 40,550.00 | 67,280 |
| Apr 7, 2025 | 41,000.00 | 42,250.00 | 39,800.00 | 40,650.00 | 40,650.00 | 90,201 |
| Apr 4, 2025 | 42,100.00 | 43,050.00 | 41,500.00 | 42,800.00 | 42,800.00 | 113,282 |
| Apr 3, 2025 | 42,650.00 | 43,500.00 | 42,250.00 | 43,300.00 | 43,300.00 | 91,673 |
| Apr 2, 2025 | 44,100.00 | 44,600.00 | 43,450.00 | 43,850.00 | 43,850.00 | 69,751 |
| Apr 1, 2025 | 44,200.00 | 44,800.00 | 43,000.00 | 44,050.00 | 44,050.00 | 88,380 |
| Mar 31, 2025 | 44,750.00 | 45,200.00 | 43,900.00 | 44,200.00 | 44,200.00 | 76,549 |
| Mar 28, 2025 | 47,000.00 | 47,450.00 | 45,400.00 | 46,100.00 | 46,100.00 | 106,033 |
| Mar 27, 2025 | 47,850.00 | 48,400.00 | 47,200.00 | 47,550.00 | 47,550.00 | 82,557 |
| Mar 26, 2025 | 1,100.00 Dividend | |||||
| Mar 26, 2025 | 47,950.00 | 49,350.00 | 47,800.00 | 48,500.00 | 48,500.00 | 126,600 |
| Mar 25, 2025 | 50,400.00 | 50,400.00 | 48,300.00 | 48,800.00 | 47,700.00 | 190,730 |
| Mar 24, 2025 | 46,350.00 | 49,200.00 | 45,950.00 | 48,500.00 | 47,406.76 | 215,151 |
| Mar 21, 2025 | 47,150.00 | 47,350.00 | 45,850.00 | 45,850.00 | 44,816.50 | 287,303 |
| Mar 20, 2025 | 48,400.00 | 49,350.00 | 47,000.00 | 47,050.00 | 45,989.45 | 133,494 |
| Mar 19, 2025 | 47,900.00 | 49,500.00 | 47,700.00 | 48,600.00 | 47,504.51 | 232,066 |
| Mar 18, 2025 | 45,400.00 | 47,500.00 | 44,850.00 | 47,000.00 | 45,940.57 | 161,589 |
| Mar 17, 2025 | 44,550.00 | 45,250.00 | 44,000.00 | 45,250.00 | 44,230.02 | 47,315 |
| Mar 14, 2025 | 44,800.00 | 45,600.00 | 44,200.00 | 44,550.00 | 43,545.80 | 57,239 |
| Mar 13, 2025 | 44,300.00 | 46,600.00 | 43,800.00 | 44,800.00 | 43,790.16 | 197,901 |
| Mar 12, 2025 | 44,550.00 | 44,800.00 | 43,600.00 | 44,300.00 | 43,301.43 | 75,571 |
| Mar 11, 2025 | 43,900.00 | 44,450.00 | 43,500.00 | 44,150.00 | 43,154.82 | 108,216 |
| Mar 10, 2025 | 44,900.00 | 45,700.00 | 44,500.00 | 45,150.00 | 44,132.27 | 108,658 |
| Mar 7, 2025 | 43,900.00 | 45,500.00 | 43,650.00 | 44,900.00 | 43,887.91 | 168,353 |
| Mar 6, 2025 | 44,900.00 | 45,150.00 | 43,550.00 | 43,800.00 | 42,812.70 | 201,793 |
| Mar 5, 2025 | 41,000.00 | 44,450.00 | 40,950.00 | 44,000.00 | 43,008.20 | 187,020 |
| Mar 4, 2025 | 40,550.00 | 41,700.00 | 40,050.00 | 40,500.00 | 39,587.09 | 57,415 |
| Feb 28, 2025 | 41,900.00 | 42,250.00 | 40,800.00 | 40,850.00 | 39,929.20 | 95,724 |
| Feb 27, 2025 | 42,700.00 | 42,750.00 | 42,150.00 | 42,650.00 | 41,688.63 | 56,247 |
| Feb 26, 2025 | 41,800.00 | 43,000.00 | 41,800.00 | 42,900.00 | 41,932.99 | 68,475 |
| Feb 25, 2025 | 42,900.00 | 42,900.00 | 41,750.00 | 41,800.00 | 40,857.79 | 66,979 |
| Feb 24, 2025 | 42,800.00 | 43,200.00 | 42,250.00 | 42,900.00 | 41,932.99 | 84,291 |
| Feb 21, 2025 | 42,500.00 | 43,900.00 | 42,300.00 | 42,800.00 | 41,835.25 | 160,582 |
| Feb 20, 2025 | 42,800.00 | 42,800.00 | 41,500.00 | 41,850.00 | 40,906.66 | 90,855 |
| Feb 19, 2025 | 43,050.00 | 43,300.00 | 42,350.00 | 42,750.00 | 41,786.37 | 140,929 |
| Feb 18, 2025 | 39,700.00 | 42,700.00 | 39,500.00 | 42,700.00 | 41,737.50 | 246,302 |
| Feb 17, 2025 | 39,000.00 | 39,550.00 | 38,550.00 | 39,350.00 | 38,463.01 | 73,275 |
| Feb 14, 2025 | 38,850.00 | 40,100.00 | 38,850.00 | 39,500.00 | 38,609.63 | 101,861 |
| Feb 13, 2025 | 38,400.00 | 39,450.00 | 38,400.00 | 38,700.00 | 37,827.66 | 98,810 |
| Feb 12, 2025 | 38,500.00 | 38,500.00 | 38,000.00 | 38,250.00 | 37,387.81 | 48,214 |
| Feb 11, 2025 | 38,900.00 | 39,200.00 | 38,200.00 | 38,450.00 | 37,583.30 | 62,294 |
| Feb 10, 2025 | 38,500.00 | 39,000.00 | 37,400.00 | 38,900.00 | 38,023.16 | 72,707 |
| Feb 7, 2025 | 38,200.00 | 39,250.00 | 38,000.00 | 38,600.00 | 37,729.92 | 66,684 |
| Feb 6, 2025 | 38,750.00 | 39,100.00 | 38,000.00 | 38,200.00 | 37,338.93 | 84,792 |
| Feb 5, 2025 | 38,150.00 | 39,150.00 | 37,750.00 | 38,650.00 | 37,778.79 | 60,507 |
| Feb 4, 2025 | 37,750.00 | 38,900.00 | 37,750.00 | 37,950.00 | 37,094.57 | 56,711 |
| Feb 3, 2025 | 38,200.00 | 38,250.00 | 36,900.00 | 37,400.00 | 36,556.97 | 89,595 |
| Jan 31, 2025 | 40,400.00 | 40,450.00 | 38,800.00 | 38,950.00 | 38,072.03 | 86,976 |
| Jan 24, 2025 | 39,450.00 | 40,400.00 | 39,450.00 | 39,950.00 | 39,049.49 | 52,209 |
| Jan 23, 2025 | 40,250.00 | 40,250.00 | 39,400.00 | 39,400.00 | 38,511.89 | 51,711 |
| Jan 22, 2025 | 40,550.00 | 40,600.00 | 39,750.00 | 40,050.00 | 39,147.23 | 47,804 |
| Jan 21, 2025 | 40,300.00 | 41,000.00 | 39,800.00 | 40,250.00 | 39,342.73 | 60,065 |
| Jan 20, 2025 | 40,000.00 | 40,300.00 | 39,700.00 | 40,300.00 | 39,391.60 | 38,970 |
| Jan 17, 2025 | 39,850.00 | 40,300.00 | 39,500.00 | 40,100.00 | 39,196.11 | 57,417 |
| Jan 16, 2025 | 41,200.00 | 41,200.00 | 39,950.00 | 40,050.00 | 39,147.23 | 70,597 |
| Jan 15, 2025 | 40,550.00 | 41,100.00 | 40,350.00 | 40,750.00 | 39,831.45 | 80,730 |
| Jan 14, 2025 | 40,200.00 | 40,650.00 | 39,800.00 | 40,500.00 | 39,587.09 | 43,817 |
| Jan 13, 2025 | 40,150.00 | 40,400.00 | 39,550.00 | 40,200.00 | 39,293.85 | 60,830 |
| Jan 10, 2025 | 39,800.00 | 41,050.00 | 39,800.00 | 40,500.00 | 39,587.09 | 111,905 |
| Jan 9, 2025 | 39,550.00 | 41,000.00 | 39,550.00 | 39,700.00 | 38,805.12 | 112,577 |
| Jan 8, 2025 | 39,200.00 | 40,100.00 | 39,200.00 | 39,900.00 | 39,000.61 | 51,492 |
| Jan 7, 2025 | 39,400.00 | 40,000.00 | 39,350.00 | 39,500.00 | 38,609.63 | 40,902 |
| Jan 6, 2025 | 39,550.00 | 39,550.00 | 38,800.00 | 39,400.00 | 38,511.89 | 43,907 |
| Jan 3, 2025 | 38,500.00 | 39,750.00 | 38,500.00 | 39,300.00 | 38,414.14 | 51,520 |
| Jan 2, 2025 | 38,100.00 | 38,800.00 | 37,850.00 | 38,500.00 | 37,632.17 | 41,331 |
| Dec 30, 2024 | 37,650.00 | 38,600.00 | 37,650.00 | 37,800.00 | 36,947.95 | 25,372 |
| Dec 27, 2024 | 38,900.00 | 38,950.00 | 37,850.00 | 38,050.00 | 37,192.32 | 49,784 |
| Dec 26, 2024 | 39,250.00 | 39,500.00 | 38,850.00 | 39,000.00 | 38,120.90 | 30,432 |
| Dec 24, 2024 | 39,350.00 | 39,550.00 | 39,000.00 | 39,250.00 | 38,365.27 | 34,773 |
| Dec 23, 2024 | 38,550.00 | 39,350.00 | 38,500.00 | 39,350.00 | 38,463.01 | 36,605 |
| Dec 20, 2024 | 38,600.00 | 38,950.00 | 37,850.00 | 38,550.00 | 37,681.05 | 59,931 |
| Dec 19, 2024 | 39,250.00 | 39,600.00 | 38,600.00 | 38,950.00 | 38,072.03 | 45,455 |
| Dec 18, 2024 | 39,450.00 | 40,150.00 | 39,200.00 | 40,000.00 | 39,098.36 | 54,558 |
| Dec 17, 2024 | 39,550.00 | 39,750.00 | 39,100.00 | 39,150.00 | 38,267.52 | 42,024 |
| Dec 16, 2024 | 40,350.00 | 40,500.00 | 39,450.00 | 39,450.00 | 38,560.76 | 89,341 |
| Dec 13, 2024 | 39,500.00 | 40,850.00 | 39,400.00 | 40,450.00 | 39,538.22 | 190,962 |
| Dec 12, 2024 | 39,700.00 | 40,350.00 | 39,600.00 | 39,700.00 | 38,805.12 | 117,015 |
| Dec 11, 2024 | 38,200.00 | 39,750.00 | 38,200.00 | 39,700.00 | 38,805.12 | 47,024 |
| Dec 10, 2024 | 36,950.00 | 38,900.00 | 36,950.00 | 38,650.00 | 37,778.79 | 56,800 |
| Dec 9, 2024 | 37,700.00 | 37,900.00 | 36,950.00 | 37,050.00 | 36,214.86 | 86,268 |
| Dec 6, 2024 | 38,400.00 | 38,900.00 | 36,400.00 | 38,400.00 | 37,534.43 | 70,261 |
| Dec 5, 2024 | 39,500.00 | 39,700.00 | 38,450.00 | 38,450.00 | 37,583.30 | 71,855 |
| Dec 4, 2024 | 40,000.00 | 40,400.00 | 39,450.00 | 39,650.00 | 38,756.25 | 64,194 |
| Dec 3, 2024 | 40,350.00 | 40,650.00 | 40,050.00 | 40,550.00 | 39,635.96 | 42,927 |
| Dec 2, 2024 | 41,050.00 | 41,400.00 | 39,800.00 | 40,000.00 | 39,098.36 | 60,993 |
| Nov 29, 2024 | 41,600.00 | 41,600.00 | 40,300.00 | 40,750.00 | 39,831.45 | 38,268 |
| Nov 28, 2024 | 41,300.00 | 41,650.00 | 40,650.00 | 41,600.00 | 40,662.30 | 36,440 |
| Nov 27, 2024 | 42,050.00 | 42,300.00 | 40,650.00 | 40,900.00 | 39,978.07 | 66,567 |
| Nov 26, 2024 | 42,150.00 | 42,600.00 | 42,000.00 | 42,350.00 | 41,395.39 | 28,921 |
| Nov 25, 2024 | 42,250.00 | 42,700.00 | 41,800.00 | 42,550.00 | 41,590.88 | 62,547 |
| Nov 22, 2024 | 42,100.00 | 42,200.00 | 41,700.00 | 42,100.00 | 41,151.02 | 30,980 |
| Nov 21, 2024 | 42,300.00 | 42,450.00 | 41,850.00 | 42,050.00 | 41,102.15 | 33,932 |
| Nov 20, 2024 | 42,000.00 | 42,950.00 | 41,850.00 | 42,100.00 | 41,151.02 | 42,438 |
| Nov 19, 2024 | 42,100.00 | 42,700.00 | 41,750.00 | 42,300.00 | 41,346.52 | 40,113 |
| Nov 18, 2024 | 39,950.00 | 42,750.00 | 39,700.00 | 42,500.00 | 41,542.01 | 124,564 |
| Nov 15, 2024 | 40,100.00 | 40,550.00 | 39,450.00 | 39,900.00 | 39,000.61 | 72,506 |
| Nov 14, 2024 | 40,000.00 | 41,000.00 | 40,000.00 | 40,600.00 | 39,684.84 | 73,988 |
| Nov 13, 2024 | 40,300.00 | 40,600.00 | 39,900.00 | 39,950.00 | 39,049.49 | 76,340 |
| Nov 12, 2024 | 41,150.00 | 41,600.00 | 40,600.00 | 40,850.00 | 39,929.20 | 68,255 |
| Nov 11, 2024 | 41,900.00 | 41,900.00 | 41,050.00 | 41,400.00 | 40,466.80 | 51,458 |
| Nov 8, 2024 | 42,200.00 | 42,450.00 | 41,800.00 | 41,900.00 | 40,955.53 | 44,642 |
| Nov 7, 2024 | 42,300.00 | 42,300.00 | 41,150.00 | 41,950.00 | 41,004.41 | 68,313 |
| Nov 6, 2024 | 42,300.00 | 42,900.00 | 41,900.00 | 42,250.00 | 41,297.64 | 96,423 |
| Nov 5, 2024 | 42,100.00 | 42,500.00 | 42,050.00 | 42,250.00 | 41,297.64 | 46,729 |
| Nov 4, 2024 | 41,950.00 | 42,450.00 | 41,550.00 | 42,300.00 | 41,346.52 | 82,541 |
| Nov 1, 2024 | 41,250.00 | 41,950.00 | 40,950.00 | 41,800.00 | 40,857.79 | 101,437 |
| Oct 31, 2024 | 42,450.00 | 42,500.00 | 41,500.00 | 41,700.00 | 40,760.04 | 222,068 |
| Oct 30, 2024 | 42,450.00 | 42,700.00 | 42,200.00 | 42,450.00 | 41,493.14 | 65,000 |
| Oct 29, 2024 | 43,300.00 | 43,350.00 | 42,200.00 | 42,450.00 | 41,493.14 | 171,584 |
| Oct 28, 2024 | 46,300.00 | 46,300.00 | 42,800.00 | 43,300.00 | 42,323.98 | 334,640 |
| Oct 25, 2024 | 48,550.00 | 49,200.00 | 45,500.00 | 46,300.00 | 45,256.35 | 139,897 |
| Oct 24, 2024 | 47,900.00 | 48,650.00 | 47,500.00 | 48,550.00 | 47,455.64 | 79,500 |
| Oct 23, 2024 | 47,850.00 | 48,150.00 | 47,250.00 | 47,900.00 | 46,820.29 | 70,664 |
| Oct 22, 2024 | 48,100.00 | 48,950.00 | 47,500.00 | 47,800.00 | 46,722.54 | 79,600 |
| Oct 21, 2024 | 47,400.00 | 48,350.00 | 47,400.00 | 48,100.00 | 47,015.78 | 55,506 |
| Oct 18, 2024 | 48,700.00 | 48,950.00 | 47,150.00 | 47,400.00 | 46,331.56 | 126,773 |
| Oct 17, 2024 | 50,000.00 | 50,100.00 | 48,200.00 | 48,300.00 | 47,211.27 | 154,670 |
| Oct 16, 2024 | 51,100.00 | 51,500.00 | 49,300.00 | 50,300.00 | 49,166.19 | 151,701 |
| Oct 15, 2024 | 51,300.00 | 51,700.00 | 50,800.00 | 51,600.00 | 50,436.89 | 39,326 |
| Oct 14, 2024 | 51,300.00 | 51,600.00 | 50,500.00 | 51,100.00 | 49,948.16 | 30,510 |
| Oct 11, 2024 | 51,600.00 | 52,000.00 | 51,200.00 | 51,200.00 | 50,045.90 | 32,619 |
| Oct 10, 2024 | 51,200.00 | 51,900.00 | 50,700.00 | 51,000.00 | 49,850.41 | 80,820 |
| Oct 8, 2024 | 51,600.00 | 51,600.00 | 50,600.00 | 50,700.00 | 49,557.17 | 51,051 |
| Oct 7, 2024 | 51,100.00 | 52,400.00 | 50,500.00 | 51,800.00 | 50,632.38 | 78,985 |
| Oct 4, 2024 | 51,200.00 | 51,400.00 | 50,100.00 | 50,700.00 | 49,557.17 | 47,661 |
| Oct 2, 2024 | 50,800.00 | 51,800.00 | 50,400.00 | 51,100.00 | 49,948.16 | 59,499 |
| Sep 30, 2024 | 53,000.00 | 53,000.00 | 51,500.00 | 51,500.00 | 50,339.14 | 59,489 |
| Sep 27, 2024 | 53,000.00 | 53,100.00 | 52,100.00 | 52,600.00 | 51,414.34 | 64,469 |
| Sep 26, 2024 | 51,800.00 | 53,000.00 | 51,500.00 | 52,900.00 | 51,707.58 | 71,250 |
| Sep 25, 2024 | 52,700.00 | 53,500.00 | 51,800.00 | 51,800.00 | 50,632.38 | 84,267 |
| Sep 24, 2024 | 52,300.00 | 52,700.00 | 51,800.00 | 52,700.00 | 51,512.09 | 42,066 |
| Sep 23, 2024 | 52,300.00 | 52,500.00 | 51,600.00 | 52,200.00 | 51,023.36 | 34,286 |
| Sep 20, 2024 | 53,000.00 | 53,000.00 | 51,900.00 | 51,900.00 | 50,730.12 | 58,916 |
| Sep 19, 2024 | 52,100.00 | 52,400.00 | 51,000.00 | 52,300.00 | 51,121.11 | 83,173 |
| Sep 13, 2024 | 50,700.00 | 53,800.00 | 50,700.00 | 51,600.00 | 50,436.89 | 182,853 |
| Sep 12, 2024 | 48,700.00 | 50,300.00 | 48,450.00 | 50,300.00 | 49,166.19 | 106,264 |
| Sep 11, 2024 | 49,000.00 | 49,200.00 | 47,800.00 | 48,350.00 | 47,260.14 | 51,258 |
| Sep 10, 2024 | 49,450.00 | 50,000.00 | 48,600.00 | 49,000.00 | 47,895.49 | 33,609 |
| Sep 9, 2024 | 48,500.00 | 49,350.00 | 48,100.00 | 49,300.00 | 48,188.73 | 36,662 |
| Sep 6, 2024 | 49,000.00 | 49,650.00 | 48,250.00 | 49,300.00 | 48,188.73 | 64,778 |
| Sep 5, 2024 | 48,600.00 | 49,400.00 | 48,100.00 | 48,800.00 | 47,700.00 | 47,607 |
| Sep 4, 2024 | 48,950.00 | 49,400.00 | 48,200.00 | 48,400.00 | 47,309.02 | 75,804 |
| Sep 3, 2024 | 50,500.00 | 50,600.00 | 49,700.00 | 50,100.00 | 48,970.70 | 53,352 |
| Sep 2, 2024 | 51,200.00 | 51,300.00 | 49,900.00 | 50,000.00 | 48,872.95 | 68,949 |
| Aug 30, 2024 | 52,800.00 | 52,800.00 | 51,100.00 | 51,200.00 | 50,045.90 | 76,196 |
| Aug 29, 2024 | 52,400.00 | 52,700.00 | 51,600.00 | 52,500.00 | 51,316.60 | 59,396 |
| Aug 28, 2024 | 51,700.00 | 52,700.00 | 51,200.00 | 52,200.00 | 51,023.36 | 40,194 |
| Aug 27, 2024 | 51,900.00 | 52,400.00 | 51,400.00 | 52,000.00 | 50,827.87 | 39,692 |
| Aug 26, 2024 | 52,200.00 | 52,600.00 | 51,500.00 | 52,000.00 | 50,827.87 | 24,942 |
| Aug 23, 2024 | 51,400.00 | 52,300.00 | 51,300.00 | 52,100.00 | 50,925.61 | 31,478 |
| Aug 22, 2024 | 51,900.00 | 52,700.00 | 51,200.00 | 51,800.00 | 50,632.38 | 59,592 |
| Aug 21, 2024 | 51,900.00 | 52,200.00 | 51,200.00 | 51,800.00 | 50,632.38 | 24,940 |
| Aug 20, 2024 | 52,000.00 | 52,100.00 | 51,100.00 | 51,700.00 | 50,534.63 | 30,551 |
| Aug 19, 2024 | 51,700.00 | 52,600.00 | 51,300.00 | 52,000.00 | 50,827.87 | 44,872 |
| Aug 16, 2024 | 51,900.00 | 52,300.00 | 51,300.00 | 51,700.00 | 50,534.63 | 61,048 |
| Aug 14, 2024 | 50,400.00 | 51,600.00 | 50,200.00 | 51,300.00 | 50,143.65 | 66,564 |
| Aug 13, 2024 | 49,350.00 | 50,600.00 | 49,350.00 | 49,900.00 | 48,775.20 | 55,267 |
| Aug 12, 2024 | 47,850.00 | 49,750.00 | 47,850.00 | 49,750.00 | 48,628.59 | 49,997 |
| Aug 9, 2024 | 48,300.00 | 48,500.00 | 47,600.00 | 47,800.00 | 46,722.54 | 46,543 |
| Aug 8, 2024 | 47,150.00 | 47,950.00 | 46,800.00 | 47,600.00 | 46,527.05 | 59,195 |
| Aug 7, 2024 | 46,950.00 | 47,950.00 | 46,700.00 | 47,500.00 | 46,429.30 | 88,959 |
| Aug 6, 2024 | 46,150.00 | 48,900.00 | 46,150.00 | 47,050.00 | 45,989.45 | 143,825 |
| Aug 5, 2024 | 50,900.00 | 51,100.00 | 45,450.00 | 46,150.00 | 45,109.73 | 211,997 |
| Aug 2, 2024 | 52,000.00 | 52,500.00 | 51,100.00 | 51,600.00 | 50,436.89 | 88,245 |
| Aug 1, 2024 | 52,300.00 | 53,900.00 | 52,300.00 | 52,400.00 | 51,218.85 | 83,225 |
| Jul 31, 2024 | 51,700.00 | 52,700.00 | 51,500.00 | 52,600.00 | 51,414.34 | 65,480 |
| Jul 30, 2024 | 53,100.00 | 53,200.00 | 51,700.00 | 51,700.00 | 50,534.63 | 99,516 |
| Jul 29, 2024 | 53,400.00 | 54,300.00 | 52,900.00 | 53,200.00 | 52,000.82 | 74,682 |
| Jul 26, 2024 | 53,100.00 | 53,600.00 | 52,400.00 | 53,200.00 | 52,000.82 | 67,002 |
| Jul 25, 2024 | 52,700.00 | 53,400.00 | 52,000.00 | 53,000.00 | 51,805.33 | 93,693 |
| Jul 24, 2024 | 53,700.00 | 53,800.00 | 52,900.00 | 53,000.00 | 51,805.33 | 90,036 |
| Jul 23, 2024 | 54,400.00 | 55,400.00 | 53,900.00 | 53,900.00 | 52,685.04 | 85,676 |
| Jul 22, 2024 | 55,500.00 | 55,500.00 | 54,000.00 | 54,500.00 | 53,271.52 | 98,482 |
| Jul 19, 2024 | 55,100.00 | 55,600.00 | 54,800.00 | 55,400.00 | 54,151.23 | 67,643 |
| Jul 18, 2024 | 55,700.00 | 55,700.00 | 54,900.00 | 55,700.00 | 54,444.47 | 99,647 |
| Jul 17, 2024 | 56,100.00 | 56,300.00 | 55,600.00 | 55,600.00 | 54,346.72 | 66,187 |
| Jul 16, 2024 | 56,200.00 | 56,600.00 | 55,800.00 | 56,000.00 | 54,737.70 | 70,790 |
| Jul 15, 2024 | 56,600.00 | 56,600.00 | 55,900.00 | 55,900.00 | 54,639.96 | 61,661 |
| Jul 12, 2024 | 55,900.00 | 56,600.00 | 55,700.00 | 56,100.00 | 54,835.45 | 62,446 |
| Jul 11, 2024 | 56,000.00 | 56,100.00 | 55,500.00 | 55,800.00 | 54,542.21 | 113,399 |
| Jul 10, 2024 | 56,100.00 | 56,500.00 | 55,600.00 | 55,600.00 | 54,346.72 | 95,239 |
| Jul 9, 2024 | 57,100.00 | 57,100.00 | 55,800.00 | 56,400.00 | 55,128.69 | 126,902 |
| Jul 8, 2024 | 56,400.00 | 57,000.00 | 56,400.00 | 56,600.00 | 55,324.18 | 70,095 |
| Jul 5, 2024 | 57,800.00 | 57,900.00 | 56,700.00 | 56,900.00 | 55,617.42 | 106,353 |
| Jul 4, 2024 | 57,100.00 | 57,700.00 | 56,500.00 | 57,700.00 | 56,399.39 | 85,079 |
| Jul 3, 2024 | 56,400.00 | 57,300.00 | 56,400.00 | 56,900.00 | 55,617.42 | 86,377 |
| Jul 2, 2024 | 58,000.00 | 58,000.00 | 56,100.00 | 56,200.00 | 54,933.20 | 174,293 |
| Jul 1, 2024 | 57,600.00 | 58,900.00 | 57,600.00 | 58,400.00 | 57,083.61 | 71,046 |
| Jun 28, 2024 | 58,700.00 | 59,200.00 | 57,800.00 | 57,900.00 | 56,594.88 | 94,418 |
| Jun 27, 2024 | 58,000.00 | 58,800.00 | 57,600.00 | 58,300.00 | 56,985.86 | 67,349 |
| Jun 26, 2024 | 58,400.00 | 59,500.00 | 58,100.00 | 58,500.00 | 57,181.35 | 106,112 |
| Jun 25, 2024 | 58,500.00 | 59,700.00 | 58,100.00 | 58,800.00 | 57,474.59 | 167,595 |
| Jun 24, 2024 | 57,300.00 | 58,400.00 | 57,300.00 | 58,000.00 | 56,692.62 | 77,266 |
| Jun 21, 2024 | 59,100.00 | 59,200.00 | 57,100.00 | 57,800.00 | 56,497.13 | 155,603 |
| Jun 20, 2024 | 59,700.00 | 59,700.00 | 58,500.00 | 58,700.00 | 57,376.84 | 102,204 |
| Jun 19, 2024 | 59,800.00 | 60,000.00 | 58,700.00 | 59,200.00 | 57,865.57 | 166,577 |
| Jun 18, 2024 | 57,700.00 | 61,700.00 | 57,300.00 | 59,400.00 | 58,061.07 | 650,343 |
| Jun 17, 2024 | 57,800.00 | 58,800.00 | 57,100.00 | 57,100.00 | 55,812.91 | 146,911 |
| Jun 14, 2024 | 56,300.00 | 58,200.00 | 55,700.00 | 57,700.00 | 56,399.39 | 335,069 |
| Jun 13, 2024 | 57,400.00 | 58,200.00 | 56,500.00 | 56,500.00 | 55,226.43 | 193,645 |
| Jun 12, 2024 | 57,200.00 | 57,600.00 | 56,600.00 | 57,200.00 | 55,910.66 | 56,698 |
| Jun 11, 2024 | 56,800.00 | 57,500.00 | 56,800.00 | 57,200.00 | 55,910.66 | 64,398 |
| Jun 10, 2024 | 56,400.00 | 57,100.00 | 56,100.00 | 56,700.00 | 55,421.93 | 53,674 |
| Jun 7, 2024 | 57,500.00 | 57,900.00 | 56,700.00 | 57,000.00 | 55,715.16 | 79,836 |
| Jun 5, 2024 | 55,700.00 | 58,200.00 | 55,500.00 | 57,900.00 | 56,594.88 | 239,599 |
| Jun 4, 2024 | 55,600.00 | 56,200.00 | 55,100.00 | 55,100.00 | 53,857.99 | 58,408 |
| Jun 3, 2024 | 56,000.00 | 56,900.00 | 55,800.00 | 56,100.00 | 54,835.45 | 60,671 |
| May 31, 2024 | 55,600.00 | 56,000.00 | 55,200.00 | 55,600.00 | 54,346.72 | 78,662 |
| May 30, 2024 | 55,500.00 | 55,600.00 | 55,000.00 | 55,200.00 | 53,955.74 | 59,753 |
| May 29, 2024 | 56,100.00 | 56,200.00 | 55,400.00 | 55,900.00 | 54,639.96 | 80,830 |
| May 28, 2024 | 56,300.00 | 56,900.00 | 56,300.00 | 56,500.00 | 55,226.43 | 60,127 |
| May 27, 2024 | 55,600.00 | 56,900.00 | 55,100.00 | 56,500.00 | 55,226.43 | 94,598 |
| May 24, 2024 | 55,600.00 | 56,100.00 | 55,400.00 | 55,600.00 | 54,346.72 | 61,045 |
| May 23, 2024 | 56,700.00 | 56,700.00 | 55,800.00 | 56,100.00 | 54,835.45 | 59,503 |
| May 22, 2024 | 55,600.00 | 57,000.00 | 55,500.00 | 56,800.00 | 55,519.67 | 83,573 |
| May 21, 2024 | 56,500.00 | 56,500.00 | 55,500.00 | 55,700.00 | 54,444.47 | 111,855 |
| May 20, 2024 | 56,900.00 | 57,300.00 | 56,400.00 | 56,700.00 | 55,421.93 | 49,148 |
| May 17, 2024 | 56,800.00 | 57,200.00 | 56,300.00 | 56,600.00 | 55,324.18 | 51,410 |
| May 16, 2024 | 57,200.00 | 57,300.00 | 56,800.00 | 57,000.00 | 55,715.16 | 49,578 |
| May 14, 2024 | 57,000.00 | 57,400.00 | 56,500.00 | 56,800.00 | 55,519.67 | 55,169 |
| May 13, 2024 | 57,700.00 | 57,800.00 | 56,600.00 | 56,800.00 | 55,519.67 | 65,000 |
| May 10, 2024 | 57,900.00 | 58,100.00 | 57,200.00 | 57,500.00 | 56,203.89 | 71,446 |
| May 9, 2024 | 58,000.00 | 58,400.00 | 57,400.00 | 57,600.00 | 56,301.64 | 98,007 |
| May 8, 2024 | 57,900.00 | 58,200.00 | 57,100.00 | 58,100.00 | 56,790.37 | 61,887 |
| May 7, 2024 | 57,500.00 | 58,100.00 | 57,400.00 | 57,900.00 | 56,594.88 | 86,678 |
| May 3, 2024 | 58,900.00 | 58,900.00 | 56,900.00 | 57,200.00 | 55,910.66 | 120,862 |
| May 2, 2024 | 58,400.00 | 59,200.00 | 58,000.00 | 58,900.00 | 57,572.34 | 89,019 |
| Apr 30, 2024 | 58,500.00 | 59,000.00 | 57,600.00 | 58,100.00 | 56,790.37 | 132,503 |
| Apr 29, 2024 | 57,200.00 | 58,900.00 | 56,900.00 | 58,600.00 | 57,279.10 | 126,223 |
| Apr 26, 2024 | 58,200.00 | 58,500.00 | 56,900.00 | 57,200.00 | 55,910.66 | 80,371 |
| Apr 25, 2024 | 57,000.00 | 58,600.00 | 56,900.00 | 58,100.00 | 56,790.37 | 108,120 |
| Apr 24, 2024 | 57,400.00 | 57,700.00 | 55,400.00 | 57,500.00 | 56,203.89 | 87,378 |
| Apr 23, 2024 | 57,300.00 | 57,500.00 | 56,400.00 | 56,800.00 | 55,519.67 | 53,072 |
| Apr 22, 2024 | 55,700.00 | 57,500.00 | 55,700.00 | 57,300.00 | 56,008.40 | 83,639 |
| Apr 19, 2024 | 56,100.00 | 56,300.00 | 54,500.00 | 55,200.00 | 53,955.74 | 109,122 |
| Apr 18, 2024 | 55,700.00 | 56,700.00 | 55,500.00 | 56,700.00 | 55,421.93 | 77,736 |
| Apr 17, 2024 | 56,900.00 | 57,400.00 | 55,600.00 | 55,600.00 | 54,346.72 | 97,244 |
| Apr 16, 2024 | 57,400.00 | 57,700.00 | 56,200.00 | 56,900.00 | 55,617.42 | 75,789 |
| Apr 15, 2024 | 57,300.00 | 58,300.00 | 56,600.00 | 57,900.00 | 56,594.88 | 70,400 |