Unlock stock picks and a broker-level newsfeed that powers Wall Street.
102,500.00
+1,500.00
+(1.49%)
At close: April 4 at 3:30:14 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 99,500.00 | 105,500.00 | 98,400.00 | 102,500.00 | 102,500.00 | 321,148 |
| Apr 3, 2025 | 97,000.00 | 101,700.00 | 96,600.00 | 101,000.00 | 101,000.00 | 219,249 |
| Apr 2, 2025 | 107,900.00 | 108,000.00 | 100,500.00 | 101,600.00 | 101,600.00 | 294,966 |
| Apr 1, 2025 | 103,900.00 | 107,900.00 | 103,900.00 | 107,400.00 | 107,400.00 | 204,835 |
| Mar 31, 2025 | 106,200.00 | 107,300.00 | 101,500.00 | 102,900.00 | 102,900.00 | 443,219 |
| Mar 28, 2025 | 114,300.00 | 114,700.00 | 109,500.00 | 110,000.00 | 110,000.00 | 198,168 |
| Mar 27, 2025 | 117,300.00 | 118,200.00 | 113,300.00 | 113,700.00 | 113,700.00 | 206,642 |
| Mar 26, 2025 | 117,600.00 | 120,000.00 | 116,500.00 | 119,500.00 | 119,500.00 | 202,044 |
| Mar 25, 2025 | 120,800.00 | 121,300.00 | 116,300.00 | 116,600.00 | 116,600.00 | 169,517 |
| Mar 24, 2025 | 120,900.00 | 121,400.00 | 119,200.00 | 119,200.00 | 119,200.00 | 156,613 |
| Mar 21, 2025 | 122,300.00 | 123,000.00 | 120,200.00 | 121,100.00 | 121,100.00 | 261,786 |
| Mar 20, 2025 | 127,300.00 | 128,100.00 | 120,800.00 | 122,300.00 | 122,300.00 | 440,315 |
| Mar 19, 2025 | 128,000.00 | 131,200.00 | 126,100.00 | 126,200.00 | 126,200.00 | 301,639 |
| Mar 18, 2025 | 135,300.00 | 136,100.00 | 128,400.00 | 129,200.00 | 129,200.00 | 353,557 |
| Mar 17, 2025 | 138,100.00 | 139,000.00 | 132,700.00 | 133,900.00 | 133,900.00 | 387,532 |
| Mar 14, 2025 | 130,000.00 | 137,800.00 | 129,000.00 | 136,500.00 | 136,500.00 | 459,621 |
| Mar 13, 2025 | 127,500.00 | 137,300.00 | 127,300.00 | 130,500.00 | 130,500.00 | 921,802 |
| Mar 12, 2025 | 127,100.00 | 127,400.00 | 124,900.00 | 126,300.00 | 126,300.00 | 281,912 |
| Mar 11, 2025 | 118,700.00 | 127,200.00 | 118,300.00 | 125,800.00 | 125,800.00 | 473,756 |
| Mar 10, 2025 | 120,700.00 | 126,400.00 | 119,700.00 | 123,900.00 | 123,900.00 | 363,349 |
| Mar 7, 2025 | 123,000.00 | 126,400.00 | 120,900.00 | 121,900.00 | 121,900.00 | 342,898 |
| Mar 6, 2025 | 128,400.00 | 129,100.00 | 120,400.00 | 124,300.00 | 124,300.00 | 532,314 |
| Mar 5, 2025 | 126,400.00 | 128,700.00 | 123,900.00 | 127,000.00 | 127,000.00 | 351,452 |
| Mar 4, 2025 | 126,100.00 | 127,900.00 | 123,700.00 | 125,700.00 | 125,700.00 | 365,380 |
| Feb 28, 2025 | 131,300.00 | 135,200.00 | 129,700.00 | 130,000.00 | 130,000.00 | 480,918 |
| Feb 27, 2025 | 139,900.00 | 139,900.00 | 133,900.00 | 134,200.00 | 134,200.00 | 395,359 |
| Feb 26, 2025 | 139,300.00 | 140,100.00 | 137,100.00 | 138,900.00 | 138,900.00 | 325,861 |
| Feb 25, 2025 | 141,200.00 | 145,100.00 | 140,200.00 | 140,300.00 | 140,300.00 | 307,219 |
| Feb 24, 2025 | 142,600.00 | 143,200.00 | 139,000.00 | 142,200.00 | 142,200.00 | 384,258 |
| Feb 21, 2025 | 141,100.00 | 146,900.00 | 141,000.00 | 146,300.00 | 146,300.00 | 431,035 |
| Feb 20, 2025 | 151,900.00 | 151,900.00 | 140,800.00 | 141,000.00 | 141,000.00 | 737,679 |
| Feb 19, 2025 | 149,600.00 | 153,700.00 | 148,600.00 | 152,100.00 | 152,100.00 | 595,782 |
| Feb 18, 2025 | 154,600.00 | 154,700.00 | 148,400.00 | 149,000.00 | 149,000.00 | 576,841 |
| Feb 17, 2025 | 157,600.00 | 158,600.00 | 154,000.00 | 154,200.00 | 154,200.00 | 456,429 |
| Feb 14, 2025 | 160,100.00 | 162,500.00 | 155,800.00 | 156,100.00 | 156,100.00 | 424,071 |
| Feb 13, 2025 | 160,000.00 | 163,300.00 | 152,600.00 | 162,100.00 | 162,100.00 | 734,459 |
| Feb 12, 2025 | 150,400.00 | 160,800.00 | 150,400.00 | 158,300.00 | 158,300.00 | 607,354 |
| Feb 11, 2025 | 158,900.00 | 164,300.00 | 152,500.00 | 153,700.00 | 153,700.00 | 653,541 |
| Feb 10, 2025 | 154,500.00 | 162,300.00 | 151,800.00 | 156,500.00 | 156,500.00 | 604,232 |
| Feb 7, 2025 | 159,300.00 | 164,600.00 | 156,300.00 | 157,200.00 | 157,200.00 | 1,159,977 |
| Feb 6, 2025 | 148,400.00 | 154,600.00 | 143,800.00 | 154,600.00 | 154,600.00 | 806,257 |
| Feb 5, 2025 | 140,500.00 | 148,500.00 | 140,300.00 | 145,200.00 | 145,200.00 | 783,896 |
| Feb 4, 2025 | 146,100.00 | 149,300.00 | 139,000.00 | 139,600.00 | 139,600.00 | 722,948 |
| Feb 3, 2025 | 152,100.00 | 153,700.00 | 141,400.00 | 143,500.00 | 143,500.00 | 883,969 |
| Jan 31, 2025 | 150,600.00 | 159,000.00 | 150,000.00 | 156,900.00 | 156,900.00 | 643,385 |
| Jan 24, 2025 | 161,300.00 | 166,200.00 | 160,500.00 | 162,700.00 | 162,700.00 | 435,978 |
| Jan 23, 2025 | 170,200.00 | 171,900.00 | 161,900.00 | 162,200.00 | 162,200.00 | 841,097 |
| Jan 22, 2025 | 174,000.00 | 177,500.00 | 169,800.00 | 171,400.00 | 171,400.00 | 686,773 |
| Jan 21, 2025 | 171,500.00 | 175,800.00 | 167,400.00 | 170,500.00 | 170,500.00 | 910,526 |
| Jan 20, 2025 | 173,300.00 | 181,000.00 | 168,800.00 | 170,400.00 | 170,400.00 | 1,079,353 |
| Jan 17, 2025 | 158,300.00 | 174,800.00 | 156,900.00 | 174,500.00 | 174,500.00 | 2,329,863 |
| Jan 16, 2025 | 165,100.00 | 166,000.00 | 158,300.00 | 159,500.00 | 159,500.00 | 958,894 |
| Jan 15, 2025 | 156,100.00 | 165,600.00 | 156,000.00 | 158,400.00 | 158,400.00 | 1,230,390 |
| Jan 14, 2025 | 158,000.00 | 163,800.00 | 154,500.00 | 158,100.00 | 158,100.00 | 1,890,089 |
| Jan 13, 2025 | 155,100.00 | 159,000.00 | 150,600.00 | 150,800.00 | 150,800.00 | 818,761 |
| Jan 10, 2025 | 167,100.00 | 167,100.00 | 156,200.00 | 156,800.00 | 156,800.00 | 1,632,040 |
| Jan 9, 2025 | 144,000.00 | 166,600.00 | 143,400.00 | 161,600.00 | 161,600.00 | 4,402,299 |
| Jan 8, 2025 | 119,000.00 | 139,000.00 | 118,100.00 | 135,400.00 | 135,400.00 | 1,459,579 |
| Jan 7, 2025 | 124,900.00 | 127,000.00 | 120,000.00 | 120,300.00 | 120,300.00 | 600,044 |
| Jan 6, 2025 | 117,000.00 | 119,400.00 | 115,600.00 | 117,900.00 | 117,900.00 | 296,951 |
| Jan 3, 2025 | 109,800.00 | 119,100.00 | 108,500.00 | 117,000.00 | 117,000.00 | 451,116 |
| Jan 2, 2025 | 105,800.00 | 111,000.00 | 104,200.00 | 109,700.00 | 109,700.00 | 286,715 |
| Dec 30, 2024 | 106,100.00 | 107,700.00 | 104,000.00 | 105,100.00 | 105,100.00 | 303,283 |
| Dec 27, 2024 | 108,900.00 | 110,800.00 | 105,000.00 | 106,900.00 | 106,900.00 | 267,986 |
| Dec 26, 2024 | 106,100.00 | 112,800.00 | 104,100.00 | 109,800.00 | 109,800.00 | 477,089 |
| Dec 24, 2024 | 111,600.00 | 111,900.00 | 104,500.00 | 104,700.00 | 104,700.00 | 298,873 |
| Dec 23, 2024 | 107,400.00 | 111,600.00 | 104,000.00 | 109,900.00 | 109,900.00 | 304,101 |
| Dec 20, 2024 | 110,800.00 | 112,300.00 | 105,400.00 | 105,500.00 | 105,500.00 | 302,050 |
| Dec 19, 2024 | 111,800.00 | 114,400.00 | 109,200.00 | 109,600.00 | 109,600.00 | 397,441 |
| Dec 18, 2024 | 110,100.00 | 118,600.00 | 110,100.00 | 115,400.00 | 115,400.00 | 760,327 |
| Dec 17, 2024 | 113,000.00 | 113,800.00 | 104,700.00 | 108,700.00 | 108,700.00 | 653,194 |
| Dec 16, 2024 | 105,800.00 | 115,700.00 | 105,300.00 | 110,600.00 | 110,600.00 | 889,445 |
| Dec 13, 2024 | 103,400.00 | 105,600.00 | 99,600.00 | 100,300.00 | 100,300.00 | 326,946 |
| Dec 12, 2024 | 100,200.00 | 107,300.00 | 98,400.00 | 105,100.00 | 105,100.00 | 465,412 |
| Dec 11, 2024 | 99,800.00 | 99,800.00 | 96,400.00 | 99,000.00 | 99,000.00 | 189,723 |
| Dec 10, 2024 | 91,200.00 | 100,100.00 | 91,100.00 | 98,100.00 | 98,100.00 | 293,105 |
| Dec 9, 2024 | 93,200.00 | 95,200.00 | 90,300.00 | 90,400.00 | 90,400.00 | 366,026 |
| Dec 6, 2024 | 101,500.00 | 103,600.00 | 94,100.00 | 97,500.00 | 97,500.00 | 364,472 |
| Dec 5, 2024 | 101,000.00 | 101,600.00 | 98,000.00 | 98,100.00 | 98,100.00 | 176,195 |
| Dec 4, 2024 | 100,700.00 | 103,300.00 | 98,000.00 | 100,400.00 | 100,400.00 | 258,069 |
| Dec 3, 2024 | 98,300.00 | 103,500.00 | 98,300.00 | 103,100.00 | 103,100.00 | 232,204 |
| Dec 2, 2024 | 99,900.00 | 101,900.00 | 97,400.00 | 98,300.00 | 98,300.00 | 201,647 |
| Nov 29, 2024 | 103,100.00 | 103,300.00 | 97,700.00 | 98,900.00 | 98,900.00 | 378,840 |
| Nov 28, 2024 | 103,300.00 | 104,300.00 | 101,800.00 | 103,900.00 | 103,900.00 | 189,623 |
| Nov 27, 2024 | 104,100.00 | 106,000.00 | 102,000.00 | 103,300.00 | 103,300.00 | 311,370 |
| Nov 26, 2024 | 112,200.00 | 114,300.00 | 106,000.00 | 106,500.00 | 106,500.00 | 314,541 |
| Nov 25, 2024 | 112,800.00 | 116,600.00 | 111,500.00 | 112,600.00 | 112,600.00 | 353,104 |
| Nov 22, 2024 | 114,000.00 | 119,300.00 | 110,600.00 | 113,800.00 | 113,800.00 | 804,175 |
| Nov 21, 2024 | 105,100.00 | 107,200.00 | 103,800.00 | 105,100.00 | 105,100.00 | 163,565 |
| Nov 20, 2024 | 105,000.00 | 107,700.00 | 103,000.00 | 105,000.00 | 105,000.00 | 169,740 |
| Nov 19, 2024 | 105,100.00 | 106,400.00 | 102,300.00 | 105,000.00 | 105,000.00 | 186,243 |
| Nov 18, 2024 | 103,200.00 | 107,300.00 | 101,200.00 | 105,400.00 | 105,400.00 | 240,201 |
| Nov 15, 2024 | 97,900.00 | 105,700.00 | 93,400.00 | 103,100.00 | 103,100.00 | 524,175 |
| Nov 14, 2024 | 111,300.00 | 112,000.00 | 101,900.00 | 102,300.00 | 102,300.00 | 488,167 |
| Nov 13, 2024 | 116,000.00 | 116,500.00 | 110,500.00 | 110,700.00 | 110,700.00 | 363,666 |
| Nov 12, 2024 | 120,400.00 | 122,800.00 | 117,000.00 | 117,400.00 | 117,400.00 | 326,006 |
| Nov 11, 2024 | 123,700.00 | 126,700.00 | 120,200.00 | 121,600.00 | 121,600.00 | 265,375 |
| Nov 8, 2024 | 129,100.00 | 131,500.00 | 126,900.00 | 127,100.00 | 127,100.00 | 184,084 |
| Nov 7, 2024 | 127,400.00 | 130,800.00 | 121,500.00 | 127,400.00 | 127,400.00 | 290,142 |
| Nov 6, 2024 | 139,500.00 | 140,700.00 | 125,600.00 | 127,400.00 | 127,400.00 | 631,737 |
| Nov 5, 2024 | 144,000.00 | 144,100.00 | 138,200.00 | 139,000.00 | 139,000.00 | 249,791 |
| Nov 4, 2024 | 142,800.00 | 145,400.00 | 140,500.00 | 143,900.00 | 143,900.00 | 242,511 |
| Nov 1, 2024 | 148,700.00 | 149,400.00 | 141,100.00 | 142,100.00 | 142,100.00 | 313,495 |
| Oct 31, 2024 | 143,000.00 | 152,900.00 | 141,700.00 | 151,700.00 | 151,700.00 | 277,606 |
| Oct 30, 2024 | 152,700.00 | 153,400.00 | 144,500.00 | 144,700.00 | 144,700.00 | 215,456 |
| Oct 29, 2024 | 152,500.00 | 156,000.00 | 150,800.00 | 153,300.00 | 153,300.00 | 187,372 |
| Oct 28, 2024 | 139,200.00 | 154,300.00 | 138,800.00 | 153,800.00 | 153,800.00 | 342,645 |
| Oct 25, 2024 | 143,200.00 | 145,000.00 | 139,600.00 | 140,000.00 | 140,000.00 | 146,908 |
| Oct 24, 2024 | 144,700.00 | 144,800.00 | 140,500.00 | 141,600.00 | 141,600.00 | 155,036 |
| Oct 23, 2024 | 142,900.00 | 146,400.00 | 139,100.00 | 144,800.00 | 144,800.00 | 224,510 |
| Oct 22, 2024 | 148,900.00 | 149,300.00 | 140,200.00 | 143,000.00 | 143,000.00 | 280,490 |
| Oct 21, 2024 | 146,600.00 | 151,100.00 | 144,500.00 | 148,000.00 | 148,000.00 | 198,973 |
| Oct 18, 2024 | 147,400.00 | 152,100.00 | 144,500.00 | 145,900.00 | 145,900.00 | 257,617 |
| Oct 17, 2024 | 151,000.00 | 154,600.00 | 149,200.00 | 149,600.00 | 149,600.00 | 203,020 |
| Oct 16, 2024 | 154,500.00 | 156,000.00 | 148,800.00 | 152,200.00 | 152,200.00 | 365,454 |
| Oct 15, 2024 | 159,300.00 | 162,900.00 | 148,300.00 | 152,900.00 | 152,900.00 | 609,239 |
| Oct 14, 2024 | 164,900.00 | 171,400.00 | 160,200.00 | 160,900.00 | 160,900.00 | 620,942 |
| Oct 11, 2024 | 154,200.00 | 166,000.00 | 153,000.00 | 160,900.00 | 160,900.00 | 489,795 |
| Oct 10, 2024 | 154,800.00 | 157,600.00 | 150,900.00 | 154,800.00 | 154,800.00 | 344,112 |
| Oct 8, 2024 | 149,000.00 | 155,800.00 | 146,200.00 | 153,800.00 | 153,800.00 | 323,084 |
| Oct 7, 2024 | 148,600.00 | 150,600.00 | 146,600.00 | 150,100.00 | 150,100.00 | 223,505 |
| Oct 4, 2024 | 149,300.00 | 150,700.00 | 143,600.00 | 147,600.00 | 147,600.00 | 189,020 |
| Oct 2, 2024 | 142,600.00 | 150,700.00 | 141,000.00 | 147,000.00 | 147,000.00 | 276,750 |
| Sep 30, 2024 | 149,500.00 | 151,300.00 | 143,200.00 | 143,200.00 | 143,200.00 | 323,578 |
| Sep 27, 2024 | 145,900.00 | 152,000.00 | 144,500.00 | 151,500.00 | 151,500.00 | 417,608 |
| Sep 26, 2024 | 133,800.00 | 146,900.00 | 132,900.00 | 146,900.00 | 146,900.00 | 523,965 |
| Sep 25, 2024 | 133,100.00 | 135,600.00 | 130,900.00 | 132,300.00 | 132,300.00 | 266,940 |
| Sep 24, 2024 | 130,500.00 | 133,000.00 | 129,100.00 | 131,800.00 | 131,800.00 | 209,228 |
| Sep 23, 2024 | 127,800.00 | 132,400.00 | 126,700.00 | 130,700.00 | 130,700.00 | 169,127 |
| Sep 20, 2024 | 128,400.00 | 131,100.00 | 127,000.00 | 127,200.00 | 127,200.00 | 229,915 |
| Sep 19, 2024 | 126,600.00 | 129,000.00 | 122,500.00 | 126,700.00 | 126,700.00 | 218,306 |
| Sep 13, 2024 | 125,600.00 | 125,600.00 | 122,300.00 | 123,800.00 | 123,800.00 | 122,586 |
| Sep 12, 2024 | 124,800.00 | 125,500.00 | 121,100.00 | 124,700.00 | 124,700.00 | 360,044 |
| Sep 11, 2024 | 109,800.00 | 126,200.00 | 109,800.00 | 122,300.00 | 122,300.00 | 600,027 |
| Sep 10, 2024 | 111,900.00 | 113,400.00 | 108,200.00 | 109,800.00 | 109,800.00 | 149,400 |
| Sep 9, 2024 | 105,000.00 | 111,800.00 | 104,300.00 | 111,000.00 | 111,000.00 | 269,267 |
| Sep 6, 2024 | 116,300.00 | 117,200.00 | 108,500.00 | 109,100.00 | 109,100.00 | 363,314 |
| Sep 5, 2024 | 119,300.00 | 122,300.00 | 116,600.00 | 116,900.00 | 116,900.00 | 203,570 |
| Sep 4, 2024 | 120,700.00 | 123,400.00 | 118,100.00 | 118,700.00 | 118,700.00 | 343,605 |
| Sep 3, 2024 | 131,800.00 | 131,900.00 | 125,600.00 | 127,400.00 | 127,400.00 | 224,912 |
| Sep 2, 2024 | 131,100.00 | 133,200.00 | 126,200.00 | 129,200.00 | 129,200.00 | 338,130 |
| Aug 30, 2024 | 127,600.00 | 130,600.00 | 125,500.00 | 128,800.00 | 128,800.00 | 216,175 |
| Aug 29, 2024 | 121,000.00 | 128,200.00 | 120,900.00 | 126,800.00 | 126,800.00 | 166,458 |
| Aug 28, 2024 | 128,900.00 | 129,700.00 | 124,500.00 | 124,500.00 | 124,500.00 | 162,592 |
| Aug 27, 2024 | 126,100.00 | 128,900.00 | 123,200.00 | 128,300.00 | 128,300.00 | 171,376 |
| Aug 26, 2024 | 128,000.00 | 131,000.00 | 126,400.00 | 127,100.00 | 127,100.00 | 233,395 |
| Aug 23, 2024 | 123,500.00 | 127,600.00 | 122,100.00 | 125,200.00 | 125,200.00 | 213,419 |
| Aug 22, 2024 | 125,400.00 | 130,500.00 | 124,100.00 | 125,300.00 | 125,300.00 | 332,163 |
| Aug 21, 2024 | 125,600.00 | 126,900.00 | 122,300.00 | 124,000.00 | 124,000.00 | 221,863 |
| Aug 20, 2024 | 123,200.00 | 127,200.00 | 121,300.00 | 123,800.00 | 123,800.00 | 266,581 |
| Aug 19, 2024 | 126,200.00 | 127,000.00 | 120,700.00 | 121,500.00 | 121,500.00 | 173,267 |
| Aug 16, 2024 | 127,500.00 | 132,500.00 | 123,900.00 | 124,900.00 | 124,900.00 | 362,239 |
| Aug 14, 2024 | 123,200.00 | 127,300.00 | 121,000.00 | 123,900.00 | 123,900.00 | 262,848 |
| Aug 13, 2024 | 119,900.00 | 122,900.00 | 118,400.00 | 120,000.00 | 120,000.00 | 183,093 |
| Aug 12, 2024 | 121,800.00 | 124,200.00 | 117,500.00 | 118,900.00 | 118,900.00 | 247,273 |
| Aug 9, 2024 | 118,600.00 | 124,200.00 | 118,600.00 | 121,500.00 | 121,500.00 | 244,433 |
| Aug 8, 2024 | 118,500.00 | 118,800.00 | 112,600.00 | 113,700.00 | 113,700.00 | 391,947 |
| Aug 7, 2024 | 120,300.00 | 124,500.00 | 120,200.00 | 121,000.00 | 121,000.00 | 217,779 |
| Aug 6, 2024 | 117,500.00 | 124,700.00 | 115,700.00 | 123,400.00 | 123,400.00 | 442,672 |
| Aug 5, 2024 | 123,100.00 | 125,000.00 | 107,600.00 | 114,100.00 | 114,100.00 | 606,740 |
| Aug 2, 2024 | 133,800.00 | 136,200.00 | 128,100.00 | 129,200.00 | 129,200.00 | 414,117 |
| Aug 1, 2024 | 140,000.00 | 144,400.00 | 137,400.00 | 139,600.00 | 139,600.00 | 241,676 |
| Jul 31, 2024 | 134,900.00 | 136,900.00 | 132,500.00 | 136,300.00 | 136,300.00 | 197,422 |
| Jul 30, 2024 | 136,800.00 | 138,900.00 | 135,100.00 | 136,100.00 | 136,100.00 | 176,870 |
| Jul 29, 2024 | 133,000.00 | 137,800.00 | 131,300.00 | 137,500.00 | 137,500.00 | 381,315 |
| Jul 26, 2024 | 140,100.00 | 141,200.00 | 132,100.00 | 133,000.00 | 133,000.00 | 521,723 |
| Jul 25, 2024 | 138,600.00 | 142,600.00 | 136,400.00 | 140,100.00 | 140,100.00 | 363,046 |
| Jul 24, 2024 | 144,000.00 | 147,500.00 | 143,200.00 | 143,200.00 | 143,200.00 | 231,891 |
| Jul 23, 2024 | 148,000.00 | 150,800.00 | 143,500.00 | 145,800.00 | 145,800.00 | 272,391 |
| Jul 22, 2024 | 154,700.00 | 155,000.00 | 142,200.00 | 146,000.00 | 146,000.00 | 592,723 |
| Jul 19, 2024 | 152,100.00 | 156,600.00 | 151,100.00 | 155,500.00 | 155,500.00 | 223,564 |
| Jul 18, 2024 | 149,600.00 | 154,500.00 | 147,200.00 | 152,900.00 | 152,900.00 | 343,380 |
| Jul 17, 2024 | 154,800.00 | 158,900.00 | 152,100.00 | 154,600.00 | 154,600.00 | 401,503 |
| Jul 16, 2024 | 152,800.00 | 159,200.00 | 150,300.00 | 153,800.00 | 153,800.00 | 646,907 |
| Jul 15, 2024 | 160,200.00 | 166,600.00 | 154,100.00 | 154,500.00 | 154,500.00 | 590,509 |
| Jul 12, 2024 | 165,500.00 | 169,700.00 | 160,200.00 | 160,200.00 | 160,200.00 | 505,776 |
| Jul 11, 2024 | 178,200.00 | 179,200.00 | 166,200.00 | 169,200.00 | 169,200.00 | 731,095 |
| Jul 10, 2024 | 170,600.00 | 179,600.00 | 167,000.00 | 176,300.00 | 176,300.00 | 751,593 |
| Jul 9, 2024 | 164,000.00 | 171,700.00 | 163,700.00 | 169,000.00 | 169,000.00 | 666,472 |
| Jul 8, 2024 | 171,700.00 | 172,600.00 | 161,500.00 | 162,000.00 | 162,000.00 | 555,402 |
| Jul 5, 2024 | 164,400.00 | 167,500.00 | 160,800.00 | 164,100.00 | 164,100.00 | 354,176 |
| Jul 4, 2024 | 161,400.00 | 168,800.00 | 157,500.00 | 166,200.00 | 166,200.00 | 498,872 |
| Jul 3, 2024 | 156,500.00 | 161,700.00 | 155,700.00 | 160,000.00 | 160,000.00 | 361,204 |
| Jul 2, 2024 | 162,000.00 | 162,500.00 | 155,900.00 | 157,000.00 | 157,000.00 | 420,981 |
| Jul 1, 2024 | 169,900.00 | 170,700.00 | 161,500.00 | 162,300.00 | 162,300.00 | 486,353 |
| Jun 28, 2024 | 158,800.00 | 175,900.00 | 158,400.00 | 168,600.00 | 168,600.00 | 1,032,694 |
| Jun 27, 2024 | 157,200.00 | 161,000.00 | 155,800.00 | 158,000.00 | 158,000.00 | 438,978 |
| Jun 26, 2024 | 169,500.00 | 172,500.00 | 158,100.00 | 158,800.00 | 158,800.00 | 864,045 |
| Jun 25, 2024 | 165,000.00 | 167,500.00 | 163,100.00 | 164,000.00 | 164,000.00 | 430,640 |
| Jun 24, 2024 | 176,700.00 | 176,800.00 | 164,500.00 | 167,700.00 | 167,700.00 | 742,284 |
| Jun 21, 2024 | 177,200.00 | 179,500.00 | 170,600.00 | 177,000.00 | 177,000.00 | 652,451 |
| Jun 20, 2024 | 185,700.00 | 186,500.00 | 175,600.00 | 179,000.00 | 179,000.00 | 504,585 |
| Jun 19, 2024 | 179,500.00 | 189,100.00 | 175,000.00 | 182,500.00 | 182,500.00 | 772,829 |
| Jun 18, 2024 | 189,100.00 | 200,000.00 | 172,900.00 | 182,000.00 | 182,000.00 | 1,381,511 |
| Jun 17, 2024 | 189,500.00 | 196,700.00 | 188,000.00 | 188,100.00 | 188,100.00 | 686,495 |
| Jun 14, 2024 | 181,600.00 | 199,900.00 | 174,900.00 | 195,300.00 | 195,300.00 | 1,869,446 |
| Jun 13, 2024 | 169,500.00 | 184,000.00 | 167,000.00 | 183,700.00 | 183,700.00 | 1,252,505 |
| Jun 12, 2024 | 166,000.00 | 171,500.00 | 162,800.00 | 169,600.00 | 169,600.00 | 603,048 |
| Jun 11, 2024 | 169,600.00 | 172,800.00 | 162,700.00 | 166,300.00 | 166,300.00 | 901,260 |
| Jun 10, 2024 | 150,100.00 | 176,300.00 | 150,000.00 | 169,700.00 | 169,700.00 | 2,951,605 |
| Jun 7, 2024 | 149,900.00 | 156,300.00 | 146,200.00 | 149,200.00 | 149,200.00 | 734,425 |
| Jun 5, 2024 | 151,000.00 | 152,600.00 | 146,200.00 | 148,000.00 | 148,000.00 | 509,448 |
| Jun 4, 2024 | 143,700.00 | 149,500.00 | 141,100.00 | 149,500.00 | 149,500.00 | 503,997 |
| Jun 3, 2024 | 145,900.00 | 151,300.00 | 142,500.00 | 145,700.00 | 145,700.00 | 970,297 |
| May 31, 2024 | 135,500.00 | 144,300.00 | 132,200.00 | 139,200.00 | 139,200.00 | 754,585 |
| May 30, 2024 | 140,900.00 | 142,300.00 | 131,700.00 | 138,500.00 | 138,500.00 | 1,060,019 |
| May 29, 2024 | 145,200.00 | 153,000.00 | 140,000.00 | 141,000.00 | 141,000.00 | 1,897,725 |
| May 28, 2024 | 133,700.00 | 143,800.00 | 132,800.00 | 139,700.00 | 139,700.00 | 1,144,147 |
| May 27, 2024 | 119,100.00 | 138,800.00 | 118,900.00 | 135,600.00 | 135,600.00 | 2,434,548 |
| May 24, 2024 | 125,000.00 | 125,500.00 | 117,000.00 | 117,100.00 | 117,100.00 | 1,149,003 |
| May 23, 2024 | 109,200.00 | 117,700.00 | 108,100.00 | 117,000.00 | 117,000.00 | 453,210 |
| May 22, 2024 | 106,400.00 | 112,900.00 | 106,300.00 | 111,100.00 | 111,100.00 | 468,521 |
| May 21, 2024 | 103,900.00 | 104,700.00 | 101,800.00 | 103,600.00 | 103,600.00 | 169,679 |
| May 20, 2024 | 102,500.00 | 105,000.00 | 102,500.00 | 104,200.00 | 104,200.00 | 254,096 |
| May 17, 2024 | 110,100.00 | 110,100.00 | 101,300.00 | 101,300.00 | 101,300.00 | 630,583 |
| May 16, 2024 | 110,100.00 | 112,900.00 | 110,100.00 | 110,700.00 | 110,700.00 | 194,738 |
| May 14, 2024 | 110,600.00 | 111,100.00 | 108,300.00 | 109,200.00 | 109,200.00 | 190,751 |
| May 13, 2024 | 110,900.00 | 111,700.00 | 109,000.00 | 110,600.00 | 110,600.00 | 202,752 |
| May 10, 2024 | 116,400.00 | 117,100.00 | 111,200.00 | 111,900.00 | 111,900.00 | 261,719 |
| May 9, 2024 | 119,600.00 | 119,900.00 | 115,000.00 | 117,000.00 | 117,000.00 | 332,090 |
| May 8, 2024 | 115,800.00 | 119,400.00 | 115,000.00 | 119,200.00 | 119,200.00 | 312,097 |
| May 7, 2024 | 115,100.00 | 117,200.00 | 111,400.00 | 115,300.00 | 115,300.00 | 291,125 |
| May 3, 2024 | 114,700.00 | 117,400.00 | 111,100.00 | 113,900.00 | 113,900.00 | 345,575 |
| May 2, 2024 | 111,600.00 | 115,700.00 | 111,500.00 | 113,900.00 | 113,900.00 | 378,248 |
| Apr 30, 2024 | 112,200.00 | 114,100.00 | 110,300.00 | 110,400.00 | 110,400.00 | 290,071 |
| Apr 29, 2024 | 106,800.00 | 111,900.00 | 106,600.00 | 110,700.00 | 110,700.00 | 366,785 |
| Apr 26, 2024 | 108,500.00 | 109,800.00 | 105,200.00 | 105,600.00 | 105,600.00 | 325,170 |
| Apr 25, 2024 | 111,500.00 | 112,800.00 | 108,100.00 | 108,400.00 | 108,400.00 | 286,331 |
| Apr 24, 2024 | 107,300.00 | 114,900.00 | 107,300.00 | 113,100.00 | 113,100.00 | 568,260 |
| Apr 23, 2024 | 111,000.00 | 112,000.00 | 107,500.00 | 107,800.00 | 107,800.00 | 349,831 |
| Apr 22, 2024 | 110,400.00 | 111,400.00 | 106,500.00 | 109,900.00 | 109,900.00 | 427,933 |
| Apr 19, 2024 | 112,400.00 | 112,500.00 | 106,300.00 | 109,300.00 | 109,300.00 | 625,700 |
| Apr 18, 2024 | 112,100.00 | 116,500.00 | 110,000.00 | 113,700.00 | 113,700.00 | 606,290 |
| Apr 17, 2024 | 115,900.00 | 119,400.00 | 112,100.00 | 112,300.00 | 112,300.00 | 660,834 |
| Apr 16, 2024 | 120,000.00 | 120,500.00 | 113,400.00 | 114,900.00 | 114,900.00 | 757,114 |
| Apr 15, 2024 | 124,500.00 | 126,300.00 | 120,700.00 | 121,200.00 | 121,200.00 | 804,329 |
| Apr 12, 2024 | 135,300.00 | 135,500.00 | 127,400.00 | 127,700.00 | 127,700.00 | 954,789 |
| Apr 11, 2024 | 133,000.00 | 137,700.00 | 131,100.00 | 134,800.00 | 134,800.00 | 623,252 |
| Apr 9, 2024 | 140,900.00 | 149,700.00 | 134,900.00 | 135,500.00 | 135,500.00 | 1,290,419 |
| Apr 8, 2024 | 144,700.00 | 147,500.00 | 132,800.00 | 145,300.00 | 145,300.00 | 1,873,017 |
| Apr 5, 2024 | 128,900.00 | 144,100.00 | 128,000.00 | 138,100.00 | 138,100.00 | 2,382,564 |
| Apr 4, 2024 | 113,000.00 | 133,000.00 | 111,600.00 | 130,600.00 | 130,600.00 | 1,978,682 |