KSE - Delayed Quote KRW
Hwaseung Corporation Co.,Ltd. (013520.KS)
1,970.00
-80.00
(-3.90%)
At close: May 2 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 2,050.00 | 2,075.00 | 1,942.00 | 1,970.00 | 1,970.00 | 182,159 |
| Apr 30, 2025 | 1,922.00 | 2,100.00 | 1,914.00 | 2,050.00 | 2,050.00 | 443,327 |
| Apr 29, 2025 | 1,863.00 | 2,010.00 | 1,851.00 | 1,914.00 | 1,914.00 | 144,706 |
| Apr 28, 2025 | 1,800.00 | 1,941.00 | 1,800.00 | 1,850.00 | 1,850.00 | 197,837 |
| Apr 25, 2025 | 1,762.00 | 1,830.00 | 1,750.00 | 1,814.00 | 1,814.00 | 148,090 |
| Apr 24, 2025 | 1,738.00 | 1,774.00 | 1,722.00 | 1,758.00 | 1,758.00 | 89,188 |
| Apr 23, 2025 | 1,739.00 | 1,756.00 | 1,720.00 | 1,734.00 | 1,734.00 | 106,900 |
| Apr 22, 2025 | 1,720.00 | 1,739.00 | 1,707.00 | 1,739.00 | 1,739.00 | 55,195 |
| Apr 21, 2025 | 1,758.00 | 1,768.00 | 1,708.00 | 1,720.00 | 1,720.00 | 32,067 |
| Apr 18, 2025 | 1,710.00 | 1,715.00 | 1,665.00 | 1,714.00 | 1,714.00 | 31,776 |
| Apr 17, 2025 | 1,692.00 | 1,713.00 | 1,681.00 | 1,699.00 | 1,699.00 | 59,510 |
| Apr 16, 2025 | 1,709.00 | 1,717.00 | 1,683.00 | 1,692.00 | 1,692.00 | 37,344 |
| Apr 15, 2025 | 1,691.00 | 1,744.00 | 1,691.00 | 1,714.00 | 1,714.00 | 74,595 |
| Apr 14, 2025 | 1,667.00 | 1,755.00 | 1,659.00 | 1,689.00 | 1,689.00 | 40,541 |
| Apr 11, 2025 | 1,615.00 | 1,683.00 | 1,605.00 | 1,681.00 | 1,681.00 | 51,080 |
| Apr 10, 2025 | 1,637.00 | 1,637.00 | 1,580.00 | 1,629.00 | 1,629.00 | 26,010 |
| Apr 9, 2025 | 1,560.00 | 1,575.00 | 1,548.00 | 1,552.00 | 1,552.00 | 28,800 |
| Apr 8, 2025 | 1,547.00 | 1,595.00 | 1,547.00 | 1,570.00 | 1,570.00 | 38,403 |
| Apr 7, 2025 | 1,607.00 | 1,620.00 | 1,539.00 | 1,547.00 | 1,547.00 | 76,082 |
| Apr 4, 2025 | 1,626.00 | 1,650.00 | 1,598.00 | 1,648.00 | 1,648.00 | 80,287 |
| Apr 3, 2025 | 1,649.00 | 1,654.00 | 1,600.00 | 1,626.00 | 1,626.00 | 76,133 |
| Apr 2, 2025 | 1,677.00 | 1,677.00 | 1,639.00 | 1,649.00 | 1,649.00 | 15,686 |
| Apr 1, 2025 | 1,622.00 | 1,680.00 | 1,622.00 | 1,675.00 | 1,675.00 | 20,872 |
| Mar 31, 2025 | 1,659.00 | 1,659.00 | 1,620.00 | 1,621.00 | 1,621.00 | 32,066 |
| Mar 28, 2025 | 1,710.00 | 1,710.00 | 1,650.00 | 1,680.00 | 1,680.00 | 53,377 |
| Mar 27, 2025 | 1,686.00 | 1,737.00 | 1,681.00 | 1,713.00 | 1,713.00 | 24,819 |
| Mar 26, 2025 | 1,765.00 | 1,768.00 | 1,695.00 | 1,720.00 | 1,720.00 | 37,804 |
| Mar 25, 2025 | 1,762.00 | 1,805.00 | 1,748.00 | 1,757.00 | 1,757.00 | 61,121 |
| Mar 24, 2025 | 1,737.00 | 1,764.00 | 1,737.00 | 1,747.00 | 1,747.00 | 15,277 |
| Mar 21, 2025 | 1,748.00 | 1,785.00 | 1,728.00 | 1,749.00 | 1,749.00 | 69,223 |
| Mar 20, 2025 | 1,737.00 | 1,782.00 | 1,732.00 | 1,753.00 | 1,753.00 | 108,056 |
| Mar 19, 2025 | 1,680.00 | 1,748.00 | 1,673.00 | 1,737.00 | 1,737.00 | 90,250 |
| Mar 18, 2025 | 1,683.00 | 1,685.00 | 1,673.00 | 1,682.00 | 1,682.00 | 67,172 |
| Mar 17, 2025 | 1,667.00 | 1,684.00 | 1,667.00 | 1,683.00 | 1,683.00 | 59,787 |
| Mar 14, 2025 | 1,654.00 | 1,680.00 | 1,650.00 | 1,666.00 | 1,666.00 | 29,498 |
| Mar 13, 2025 | 1,650.00 | 1,674.00 | 1,650.00 | 1,670.00 | 1,670.00 | 70,745 |
| Mar 12, 2025 | 1,651.00 | 1,674.00 | 1,639.00 | 1,654.00 | 1,654.00 | 41,926 |
| Mar 11, 2025 | 1,609.00 | 1,669.00 | 1,609.00 | 1,657.00 | 1,657.00 | 103,907 |
| Mar 10, 2025 | 1,607.00 | 1,648.00 | 1,607.00 | 1,630.00 | 1,630.00 | 67,695 |
| Mar 7, 2025 | 1,614.00 | 1,640.00 | 1,614.00 | 1,627.00 | 1,627.00 | 128,304 |
| Mar 6, 2025 | 1,657.00 | 1,657.00 | 1,620.00 | 1,630.00 | 1,630.00 | 160,909 |
| Mar 5, 2025 | 1,650.00 | 1,653.00 | 1,615.00 | 1,632.00 | 1,632.00 | 349,226 |
| Mar 4, 2025 | 1,900.00 | 2,085.00 | 1,647.00 | 1,658.00 | 1,658.00 | 6,305,150 |
| Feb 28, 2025 | 1,628.00 | 1,628.00 | 1,600.00 | 1,617.00 | 1,617.00 | 116,048 |
| Feb 27, 2025 | 1,612.00 | 1,640.00 | 1,608.00 | 1,632.00 | 1,632.00 | 49,132 |
| Feb 26, 2025 | 1,603.00 | 1,614.00 | 1,599.00 | 1,610.00 | 1,610.00 | 19,815 |
| Feb 25, 2025 | 1,593.00 | 1,623.00 | 1,580.00 | 1,620.00 | 1,620.00 | 54,782 |
| Feb 24, 2025 | 1,613.00 | 1,614.00 | 1,589.00 | 1,604.00 | 1,604.00 | 50,493 |
| Feb 21, 2025 | 1,575.00 | 1,618.00 | 1,575.00 | 1,614.00 | 1,614.00 | 78,056 |
| Feb 20, 2025 | 1,571.00 | 1,577.00 | 1,560.00 | 1,575.00 | 1,575.00 | 33,740 |
| Feb 19, 2025 | 1,573.00 | 1,573.00 | 1,551.00 | 1,571.00 | 1,571.00 | 51,639 |
| Feb 18, 2025 | 1,563.00 | 1,575.00 | 1,542.00 | 1,559.00 | 1,559.00 | 61,248 |
| Feb 17, 2025 | 1,534.00 | 1,687.00 | 1,522.00 | 1,567.00 | 1,567.00 | 310,993 |
| Feb 14, 2025 | 1,519.00 | 1,550.00 | 1,515.00 | 1,520.00 | 1,520.00 | 47,797 |
| Feb 13, 2025 | 1,512.00 | 1,544.00 | 1,500.00 | 1,515.00 | 1,515.00 | 42,648 |
| Feb 12, 2025 | 1,529.00 | 1,529.00 | 1,511.00 | 1,515.00 | 1,515.00 | 14,188 |
| Feb 11, 2025 | 1,552.00 | 1,552.00 | 1,515.00 | 1,515.00 | 1,515.00 | 54,527 |
| Feb 10, 2025 | 1,513.00 | 1,570.00 | 1,493.00 | 1,556.00 | 1,556.00 | 67,126 |
| Feb 7, 2025 | 1,515.00 | 1,517.00 | 1,480.00 | 1,515.00 | 1,515.00 | 28,955 |
| Feb 6, 2025 | 1,517.00 | 1,520.00 | 1,500.00 | 1,502.00 | 1,502.00 | 65,745 |
| Feb 5, 2025 | 1,471.00 | 1,508.00 | 1,470.00 | 1,508.00 | 1,508.00 | 16,935 |
| Feb 4, 2025 | 1,465.00 | 1,521.00 | 1,465.00 | 1,481.00 | 1,481.00 | 35,931 |
| Feb 3, 2025 | 1,476.00 | 1,487.00 | 1,455.00 | 1,460.00 | 1,460.00 | 53,735 |
| Jan 31, 2025 | 1,560.00 | 1,560.00 | 1,470.00 | 1,479.00 | 1,479.00 | 60,345 |
| Jan 24, 2025 | 1,527.00 | 1,530.00 | 1,503.00 | 1,504.00 | 1,504.00 | 54,319 |
| Jan 23, 2025 | 1,550.00 | 1,555.00 | 1,462.00 | 1,509.00 | 1,509.00 | 29,632 |
| Jan 22, 2025 | 1,555.00 | 1,579.00 | 1,540.00 | 1,550.00 | 1,550.00 | 20,485 |
| Jan 21, 2025 | 1,541.00 | 1,556.00 | 1,541.00 | 1,555.00 | 1,555.00 | 10,107 |
| Jan 20, 2025 | 1,542.00 | 1,552.00 | 1,535.00 | 1,548.00 | 1,548.00 | 24,974 |
| Jan 17, 2025 | 1,571.00 | 1,573.00 | 1,536.00 | 1,547.00 | 1,547.00 | 35,454 |
| Jan 16, 2025 | 1,561.00 | 1,600.00 | 1,548.00 | 1,560.00 | 1,560.00 | 17,808 |
| Jan 15, 2025 | 1,571.00 | 1,574.00 | 1,541.00 | 1,568.00 | 1,568.00 | 10,591 |
| Jan 14, 2025 | 1,545.00 | 1,568.00 | 1,538.00 | 1,568.00 | 1,568.00 | 42,937 |
| Jan 13, 2025 | 1,550.00 | 1,564.00 | 1,535.00 | 1,562.00 | 1,562.00 | 36,819 |
| Jan 10, 2025 | 1,543.00 | 1,583.00 | 1,532.00 | 1,565.00 | 1,565.00 | 25,619 |
| Jan 9, 2025 | 1,550.00 | 1,582.00 | 1,533.00 | 1,543.00 | 1,543.00 | 36,395 |
| Jan 8, 2025 | 1,554.00 | 1,583.00 | 1,534.00 | 1,549.00 | 1,549.00 | 21,199 |
| Jan 7, 2025 | 1,545.00 | 1,620.00 | 1,542.00 | 1,554.00 | 1,554.00 | 30,848 |
| Jan 6, 2025 | 1,538.00 | 1,547.00 | 1,529.00 | 1,545.00 | 1,545.00 | 65,648 |
| Jan 3, 2025 | 1,527.00 | 1,550.00 | 1,527.00 | 1,544.00 | 1,544.00 | 38,611 |
| Jan 2, 2025 | 1,510.00 | 1,539.00 | 1,492.00 | 1,539.00 | 1,539.00 | 19,683 |
| Dec 30, 2024 | 1,516.00 | 1,516.00 | 1,485.00 | 1,511.00 | 1,511.00 | 13,469 |
| Dec 27, 2024 | 75 Dividend | |||||
| Dec 27, 2024 | 1,520.00 | 1,532.00 | 1,494.00 | 1,495.00 | 1,495.00 | 32,305 |
| Dec 26, 2024 | 1,554.00 | 1,577.00 | 1,539.00 | 1,550.00 | 1,475.00 | 38,358 |
| Dec 24, 2024 | 1,538.00 | 1,550.00 | 1,529.00 | 1,550.00 | 1,475.00 | 24,114 |
| Dec 23, 2024 | 1,527.00 | 1,538.00 | 1,517.00 | 1,538.00 | 1,463.58 | 46,845 |
| Dec 20, 2024 | 1,558.00 | 1,559.00 | 1,498.00 | 1,527.00 | 1,453.11 | 55,898 |
| Dec 19, 2024 | 1,538.00 | 1,538.00 | 1,515.00 | 1,530.00 | 1,455.97 | 35,632 |
| Dec 18, 2024 | 1,526.00 | 1,540.00 | 1,525.00 | 1,539.00 | 1,464.53 | 32,997 |
| Dec 17, 2024 | 1,550.00 | 1,559.00 | 1,472.00 | 1,525.00 | 1,451.21 | 62,895 |
| Dec 16, 2024 | 1,569.00 | 1,590.00 | 1,549.00 | 1,550.00 | 1,475.00 | 51,777 |
| Dec 13, 2024 | 1,513.00 | 1,580.00 | 1,513.00 | 1,569.00 | 1,493.08 | 62,760 |
| Dec 12, 2024 | 1,547.00 | 1,599.00 | 1,530.00 | 1,545.00 | 1,470.24 | 30,103 |
| Dec 11, 2024 | 1,450.00 | 1,554.00 | 1,443.00 | 1,547.00 | 1,472.15 | 80,637 |
| Dec 10, 2024 | 1,418.00 | 1,470.00 | 1,418.00 | 1,458.00 | 1,387.45 | 62,072 |
| Dec 9, 2024 | 1,524.00 | 1,528.00 | 1,400.00 | 1,417.00 | 1,348.44 | 118,336 |
| Dec 6, 2024 | 1,541.00 | 1,558.00 | 1,502.00 | 1,530.00 | 1,455.97 | 65,424 |
| Dec 5, 2024 | 1,572.00 | 1,579.00 | 1,547.00 | 1,549.00 | 1,474.05 | 54,127 |
| Dec 4, 2024 | 1,570.00 | 1,600.00 | 1,569.00 | 1,579.00 | 1,502.60 | 59,560 |
| Dec 3, 2024 | 1,630.00 | 1,630.00 | 1,612.00 | 1,630.00 | 1,551.13 | 26,363 |
| Dec 2, 2024 | 1,614.00 | 1,656.00 | 1,600.00 | 1,633.00 | 1,553.98 | 22,277 |
| Nov 29, 2024 | 1,665.00 | 1,667.00 | 1,614.00 | 1,614.00 | 1,535.90 | 51,038 |
| Nov 28, 2024 | 1,673.00 | 1,689.00 | 1,664.00 | 1,665.00 | 1,584.44 | 42,445 |
| Nov 27, 2024 | 1,699.00 | 1,699.00 | 1,680.00 | 1,690.00 | 1,608.23 | 27,778 |
| Nov 26, 2024 | 1,676.00 | 1,689.00 | 1,670.00 | 1,682.00 | 1,600.61 | 23,404 |
| Nov 25, 2024 | 1,689.00 | 1,690.00 | 1,666.00 | 1,676.00 | 1,594.90 | 38,493 |
| Nov 22, 2024 | 1,680.00 | 1,710.00 | 1,665.00 | 1,689.00 | 1,607.27 | 26,399 |
| Nov 21, 2024 | 1,691.00 | 1,730.00 | 1,680.00 | 1,680.00 | 1,598.71 | 25,170 |
| Nov 20, 2024 | 1,708.00 | 1,729.00 | 1,681.00 | 1,707.00 | 1,624.40 | 60,055 |
| Nov 19, 2024 | 1,736.00 | 1,736.00 | 1,707.00 | 1,718.00 | 1,634.87 | 23,809 |
| Nov 18, 2024 | 1,720.00 | 1,739.00 | 1,670.00 | 1,736.00 | 1,652.00 | 51,541 |
| Nov 15, 2024 | 1,686.00 | 1,722.00 | 1,656.00 | 1,720.00 | 1,636.77 | 57,197 |
| Nov 14, 2024 | 1,720.00 | 1,724.00 | 1,682.00 | 1,685.00 | 1,603.47 | 40,534 |
| Nov 13, 2024 | 1,778.00 | 1,779.00 | 1,690.00 | 1,725.00 | 1,641.53 | 64,994 |
| Nov 12, 2024 | 1,835.00 | 1,835.00 | 1,754.00 | 1,779.00 | 1,692.92 | 98,621 |
| Nov 11, 2024 | 1,835.00 | 1,841.00 | 1,792.00 | 1,840.00 | 1,750.97 | 31,980 |
| Nov 8, 2024 | 1,839.00 | 1,890.00 | 1,833.00 | 1,835.00 | 1,746.21 | 32,977 |
| Nov 7, 2024 | 1,859.00 | 1,859.00 | 1,830.00 | 1,860.00 | 1,770.00 | 34,444 |
| Nov 6, 2024 | 1,880.00 | 1,898.00 | 1,842.00 | 1,860.00 | 1,770.00 | 49,287 |
| Nov 5, 2024 | 1,880.00 | 1,894.00 | 1,871.00 | 1,880.00 | 1,789.03 | 29,059 |
| Nov 4, 2024 | 1,870.00 | 1,904.00 | 1,866.00 | 1,894.00 | 1,802.35 | 29,918 |
| Nov 1, 2024 | 1,890.00 | 1,894.00 | 1,870.00 | 1,874.00 | 1,783.32 | 25,134 |
| Oct 31, 2024 | 1,853.00 | 1,892.00 | 1,844.00 | 1,891.00 | 1,799.50 | 19,524 |
| Oct 30, 2024 | 1,892.00 | 1,895.00 | 1,865.00 | 1,871.00 | 1,780.47 | 30,880 |
| Oct 29, 2024 | 1,891.00 | 1,891.00 | 1,870.00 | 1,879.00 | 1,788.08 | 13,779 |
| Oct 28, 2024 | 1,870.00 | 1,890.00 | 1,869.00 | 1,870.00 | 1,779.52 | 11,631 |
| Oct 25, 2024 | 1,869.00 | 1,880.00 | 1,858.00 | 1,871.00 | 1,780.47 | 20,293 |
| Oct 24, 2024 | 1,855.00 | 1,889.00 | 1,855.00 | 1,871.00 | 1,780.47 | 20,843 |
| Oct 23, 2024 | 1,890.00 | 1,890.00 | 1,855.00 | 1,874.00 | 1,783.32 | 32,018 |
| Oct 22, 2024 | 1,896.00 | 1,914.00 | 1,879.00 | 1,890.00 | 1,798.55 | 32,858 |
| Oct 21, 2024 | 1,891.00 | 1,911.00 | 1,870.00 | 1,905.00 | 1,812.82 | 42,292 |
| Oct 18, 2024 | 1,910.00 | 1,910.00 | 1,875.00 | 1,894.00 | 1,802.35 | 80,086 |
| Oct 17, 2024 | 1,920.00 | 1,929.00 | 1,892.00 | 1,892.00 | 1,800.45 | 17,090 |
| Oct 16, 2024 | 1,892.00 | 1,938.00 | 1,885.00 | 1,928.00 | 1,834.71 | 133,552 |
| Oct 15, 2024 | 1,920.00 | 1,920.00 | 1,891.00 | 1,892.00 | 1,800.45 | 53,747 |
| Oct 14, 2024 | 1,937.00 | 1,944.00 | 1,885.00 | 1,919.00 | 1,826.15 | 142,893 |
| Oct 11, 2024 | 1,908.00 | 1,937.00 | 1,907.00 | 1,937.00 | 1,843.27 | 53,747 |
| Oct 10, 2024 | 1,887.00 | 1,926.00 | 1,862.00 | 1,918.00 | 1,825.19 | 56,873 |
| Oct 8, 2024 | 1,934.00 | 1,934.00 | 1,890.00 | 1,890.00 | 1,798.55 | 75,976 |
| Oct 7, 2024 | 1,911.00 | 1,934.00 | 1,898.00 | 1,934.00 | 1,840.42 | 65,078 |
| Oct 4, 2024 | 1,916.00 | 1,916.00 | 1,891.00 | 1,910.00 | 1,817.58 | 37,410 |
| Oct 2, 2024 | 1,907.00 | 1,934.00 | 1,823.00 | 1,912.00 | 1,819.48 | 59,474 |
| Sep 30, 2024 | 1,914.00 | 1,915.00 | 1,892.00 | 1,915.00 | 1,822.34 | 17,980 |
| Sep 27, 2024 | 1,890.00 | 1,928.00 | 1,887.00 | 1,915.00 | 1,822.34 | 59,726 |
| Sep 26, 2024 | 1,912.00 | 1,931.00 | 1,912.00 | 1,922.00 | 1,829.00 | 42,405 |
| Sep 25, 2024 | 1,980.00 | 1,990.00 | 1,905.00 | 1,920.00 | 1,827.10 | 172,459 |
| Sep 24, 2024 | 1,924.00 | 1,924.00 | 1,883.00 | 1,921.00 | 1,828.05 | 110,834 |
| Sep 23, 2024 | 1,919.00 | 1,940.00 | 1,890.00 | 1,924.00 | 1,830.90 | 35,929 |
| Sep 20, 2024 | 1,873.00 | 1,924.00 | 1,872.00 | 1,924.00 | 1,830.90 | 125,690 |
| Sep 19, 2024 | 1,868.00 | 1,878.00 | 1,840.00 | 1,873.00 | 1,782.37 | 35,515 |
| Sep 13, 2024 | 1,839.00 | 1,879.00 | 1,759.00 | 1,868.00 | 1,777.61 | 70,279 |
| Sep 12, 2024 | 1,808.00 | 1,838.00 | 1,808.00 | 1,838.00 | 1,749.06 | 62,836 |
| Sep 11, 2024 | 1,810.00 | 1,824.00 | 1,783.00 | 1,809.00 | 1,721.47 | 12,377 |
| Sep 10, 2024 | 1,824.00 | 1,824.00 | 1,795.00 | 1,811.00 | 1,723.37 | 15,142 |
| Sep 9, 2024 | 1,823.00 | 1,823.00 | 1,770.00 | 1,820.00 | 1,731.94 | 46,623 |
| Sep 6, 2024 | 1,800.00 | 1,828.00 | 1,767.00 | 1,790.00 | 1,703.39 | 76,441 |
| Sep 5, 2024 | 1,802.00 | 1,834.00 | 1,785.00 | 1,819.00 | 1,730.98 | 45,253 |
| Sep 4, 2024 | 1,870.00 | 1,870.00 | 1,800.00 | 1,802.00 | 1,714.81 | 144,691 |
| Sep 3, 2024 | 1,860.00 | 1,954.00 | 1,845.00 | 1,871.00 | 1,780.47 | 61,627 |
| Sep 2, 2024 | 1,834.00 | 1,861.00 | 1,830.00 | 1,860.00 | 1,770.00 | 57,230 |
| Aug 30, 2024 | 1,836.00 | 1,856.00 | 1,836.00 | 1,851.00 | 1,761.44 | 38,951 |
| Aug 29, 2024 | 1,897.00 | 1,897.00 | 1,814.00 | 1,842.00 | 1,752.87 | 216,940 |
| Aug 28, 2024 | 1,908.00 | 1,957.00 | 1,886.00 | 1,898.00 | 1,806.16 | 49,097 |
| Aug 27, 2024 | 1,909.00 | 1,959.00 | 1,888.00 | 1,925.00 | 1,831.85 | 47,816 |
| Aug 26, 2024 | 1,917.00 | 1,943.00 | 1,917.00 | 1,927.00 | 1,833.76 | 10,705 |
| Aug 23, 2024 | 1,956.00 | 1,956.00 | 1,914.00 | 1,925.00 | 1,831.85 | 80,975 |
| Aug 22, 2024 | 1,963.00 | 2,030.00 | 1,913.00 | 1,969.00 | 1,873.73 | 71,407 |
| Aug 21, 2024 | 2,005.00 | 2,005.00 | 1,949.00 | 1,963.00 | 1,868.02 | 66,705 |
| Aug 20, 2024 | 1,984.00 | 2,030.00 | 1,984.00 | 2,005.00 | 1,907.98 | 41,190 |
| Aug 19, 2024 | 1,993.00 | 2,010.00 | 1,988.00 | 1,988.00 | 1,891.81 | 58,981 |
| Aug 16, 2024 | 2,045.00 | 2,050.00 | 1,982.00 | 2,010.00 | 1,912.74 | 290,051 |
| Aug 14, 2024 | 1,960.00 | 2,020.00 | 1,955.00 | 2,020.00 | 1,922.26 | 121,555 |
| Aug 13, 2024 | 1,970.00 | 1,970.00 | 1,930.00 | 1,960.00 | 1,865.16 | 31,278 |
| Aug 12, 2024 | 1,940.00 | 1,970.00 | 1,929.00 | 1,970.00 | 1,874.68 | 66,700 |
| Aug 9, 2024 | 1,899.00 | 1,954.00 | 1,898.00 | 1,940.00 | 1,846.13 | 72,982 |
| Aug 8, 2024 | 1,900.00 | 1,910.00 | 1,861.00 | 1,899.00 | 1,807.11 | 40,359 |
| Aug 7, 2024 | 1,890.00 | 1,925.00 | 1,883.00 | 1,896.00 | 1,804.26 | 146,336 |
| Aug 6, 2024 | 1,825.00 | 1,940.00 | 1,825.00 | 1,903.00 | 1,810.92 | 191,137 |
| Aug 5, 2024 | 2,030.00 | 2,045.00 | 1,770.00 | 1,854.00 | 1,764.29 | 287,121 |
| Aug 2, 2024 | 2,120.00 | 2,120.00 | 2,020.00 | 2,040.00 | 1,941.29 | 110,129 |
| Aug 1, 2024 | 2,135.00 | 2,135.00 | 2,095.00 | 2,120.00 | 2,017.42 | 113,722 |
| Jul 31, 2024 | 2,100.00 | 2,135.00 | 2,085.00 | 2,130.00 | 2,026.94 | 82,604 |
| Jul 30, 2024 | 2,085.00 | 2,125.00 | 2,085.00 | 2,100.00 | 1,998.39 | 102,569 |
| Jul 29, 2024 | 2,060.00 | 2,125.00 | 2,060.00 | 2,125.00 | 2,022.18 | 84,075 |
| Jul 26, 2024 | 2,035.00 | 2,090.00 | 2,035.00 | 2,080.00 | 1,979.35 | 47,867 |
| Jul 25, 2024 | 2,060.00 | 2,060.00 | 2,000.00 | 2,055.00 | 1,955.56 | 96,588 |
| Jul 24, 2024 | 2,095.00 | 2,100.00 | 2,065.00 | 2,065.00 | 1,965.08 | 75,663 |
| Jul 23, 2024 | 2,050.00 | 2,100.00 | 2,025.00 | 2,100.00 | 1,998.39 | 110,481 |
| Jul 22, 2024 | 2,030.00 | 2,070.00 | 2,015.00 | 2,040.00 | 1,941.29 | 76,641 |
| Jul 19, 2024 | 2,055.00 | 2,070.00 | 2,015.00 | 2,030.00 | 1,931.77 | 179,472 |
| Jul 18, 2024 | 2,085.00 | 2,100.00 | 2,045.00 | 2,070.00 | 1,969.84 | 163,181 |
| Jul 17, 2024 | 2,095.00 | 2,125.00 | 2,085.00 | 2,105.00 | 2,003.15 | 157,175 |
| Jul 16, 2024 | 2,120.00 | 2,290.00 | 2,080.00 | 2,095.00 | 1,993.63 | 1,883,367 |
| Jul 15, 2024 | 2,085.00 | 2,115.00 | 2,055.00 | 2,105.00 | 2,003.15 | 79,177 |
| Jul 12, 2024 | 2,070.00 | 2,095.00 | 2,035.00 | 2,090.00 | 1,988.87 | 169,299 |
| Jul 11, 2024 | 2,095.00 | 2,130.00 | 2,075.00 | 2,085.00 | 1,984.11 | 87,399 |
| Jul 10, 2024 | 2,080.00 | 2,120.00 | 2,070.00 | 2,100.00 | 1,998.39 | 135,913 |
| Jul 9, 2024 | 2,090.00 | 2,115.00 | 2,075.00 | 2,075.00 | 1,974.60 | 93,378 |
| Jul 8, 2024 | 2,060.00 | 2,110.00 | 2,050.00 | 2,110.00 | 2,007.90 | 129,393 |
| Jul 5, 2024 | 2,120.00 | 2,150.00 | 2,050.00 | 2,055.00 | 1,955.56 | 225,823 |
| Jul 4, 2024 | 2,060.00 | 2,135.00 | 2,040.00 | 2,125.00 | 2,022.18 | 317,082 |
| Jul 3, 2024 | 2,030.00 | 2,065.00 | 2,020.00 | 2,040.00 | 1,941.29 | 152,029 |
| Jul 2, 2024 | 2,040.00 | 2,065.00 | 2,020.00 | 2,030.00 | 1,931.77 | 133,572 |
| Jul 1, 2024 | 2,060.00 | 2,065.00 | 2,015.00 | 2,040.00 | 1,941.29 | 136,279 |
| Jun 28, 2024 | 2,020.00 | 2,085.00 | 2,010.00 | 2,070.00 | 1,969.84 | 386,068 |
| Jun 27, 2024 | 2,005.00 | 2,055.00 | 1,997.00 | 2,020.00 | 1,922.26 | 299,383 |
| Jun 26, 2024 | 2,030.00 | 2,035.00 | 1,990.00 | 2,005.00 | 1,907.98 | 158,580 |
| Jun 25, 2024 | 1,983.00 | 2,095.00 | 1,980.00 | 2,025.00 | 1,927.02 | 568,022 |
| Jun 24, 2024 | 2,000.00 | 2,010.00 | 1,978.00 | 1,984.00 | 1,888.00 | 318,829 |
| Jun 21, 2024 | 2,150.00 | 2,150.00 | 2,010.00 | 2,010.00 | 1,912.74 | 1,204,606 |
| Jun 20, 2024 | 1,994.00 | 2,090.00 | 1,983.00 | 2,010.00 | 1,912.74 | 900,405 |
| Jun 19, 2024 | 2,010.00 | 2,045.00 | 1,982.00 | 2,010.00 | 1,912.74 | 749,755 |
| Jun 18, 2024 | 2,110.00 | 2,130.00 | 2,010.00 | 2,035.00 | 1,936.53 | 1,574,759 |
| Jun 17, 2024 | 1,985.00 | 2,510.00 | 1,971.00 | 2,110.00 | 2,007.90 | 17,890,273 |
| Jun 14, 2024 | 1,961.00 | 1,990.00 | 1,950.00 | 1,970.00 | 1,874.68 | 46,505 |
| Jun 13, 2024 | 2,000.00 | 2,005.00 | 1,951.00 | 1,957.00 | 1,862.31 | 82,672 |
| Jun 12, 2024 | 1,994.00 | 2,020.00 | 1,979.00 | 2,000.00 | 1,903.23 | 139,862 |
| Jun 11, 2024 | 1,993.00 | 2,045.00 | 1,970.00 | 2,000.00 | 1,903.23 | 160,024 |
| Jun 10, 2024 | 1,956.00 | 2,000.00 | 1,956.00 | 1,975.00 | 1,879.44 | 58,775 |
| Jun 7, 2024 | 1,970.00 | 1,971.00 | 1,940.00 | 1,967.00 | 1,871.82 | 27,223 |
| Jun 5, 2024 | 1,940.00 | 1,987.00 | 1,940.00 | 1,957.00 | 1,862.31 | 22,860 |
| Jun 4, 2024 | 1,952.00 | 1,965.00 | 1,938.00 | 1,953.00 | 1,858.50 | 33,801 |
| Jun 3, 2024 | 1,950.00 | 1,977.00 | 1,931.00 | 1,949.00 | 1,854.69 | 37,460 |
| May 31, 2024 | 1,942.00 | 1,977.00 | 1,940.00 | 1,950.00 | 1,855.65 | 48,686 |
| May 30, 2024 | 1,963.00 | 1,964.00 | 1,930.00 | 1,947.00 | 1,852.79 | 54,947 |
| May 29, 2024 | 1,996.00 | 2,010.00 | 1,948.00 | 1,969.00 | 1,873.73 | 124,199 |
| May 28, 2024 | 2,010.00 | 2,035.00 | 1,959.00 | 1,993.00 | 1,896.56 | 175,875 |
| May 27, 2024 | 1,940.00 | 2,020.00 | 1,940.00 | 2,010.00 | 1,912.74 | 199,570 |
| May 24, 2024 | 1,912.00 | 1,947.00 | 1,890.00 | 1,939.00 | 1,845.18 | 108,921 |
| May 23, 2024 | 1,885.00 | 1,922.00 | 1,881.00 | 1,913.00 | 1,820.44 | 52,012 |
| May 22, 2024 | 1,855.00 | 1,985.00 | 1,853.00 | 1,884.00 | 1,792.84 | 396,454 |
| May 21, 2024 | 1,884.00 | 1,892.00 | 1,849.00 | 1,861.00 | 1,770.95 | 98,499 |
| May 20, 2024 | 1,879.00 | 1,898.00 | 1,870.00 | 1,884.00 | 1,792.84 | 53,924 |
| May 17, 2024 | 1,931.00 | 1,931.00 | 1,872.00 | 1,898.00 | 1,806.16 | 189,930 |
| May 16, 2024 | 1,796.00 | 2,070.00 | 1,796.00 | 1,900.00 | 1,808.06 | 1,207,962 |
| May 14, 2024 | 1,807.00 | 1,814.00 | 1,790.00 | 1,803.00 | 1,715.76 | 26,869 |
| May 13, 2024 | 1,799.00 | 1,807.00 | 1,790.00 | 1,805.00 | 1,717.66 | 27,465 |
| May 10, 2024 | 1,801.00 | 1,809.00 | 1,785.00 | 1,804.00 | 1,716.71 | 26,671 |
| May 9, 2024 | 1,789.00 | 1,815.00 | 1,777.00 | 1,803.00 | 1,715.76 | 46,508 |
| May 8, 2024 | 1,810.00 | 1,817.00 | 1,785.00 | 1,806.00 | 1,718.61 | 51,693 |
| May 7, 2024 | 1,845.00 | 1,845.00 | 1,784.00 | 1,816.00 | 1,728.13 | 74,679 |
| May 3, 2024 | 1,808.00 | 1,824.00 | 1,804.00 | 1,813.00 | 1,725.27 | 32,612 |
| May 2, 2024 | 1,840.00 | 1,840.00 | 1,780.00 | 1,820.00 | 1,731.94 | 68,557 |