53,200.00
-800.00
(-1.48%)
At close: 3:19:46 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 31, 2025 | 53,000.00 | 53,500.00 | 51,600.00 | 53,200.00 | 53,200.00 | 168,929 |
| Jan 24, 2025 | 52,000.00 | 54,500.00 | 51,100.00 | 54,000.00 | 54,000.00 | 275,007 |
| Jan 23, 2025 | 53,100.00 | 53,700.00 | 51,500.00 | 51,700.00 | 51,700.00 | 177,817 |
| Jan 22, 2025 | 50,900.00 | 53,200.00 | 50,700.00 | 52,700.00 | 52,700.00 | 253,422 |
| Jan 21, 2025 | 49,500.00 | 51,700.00 | 49,500.00 | 51,000.00 | 51,000.00 | 377,443 |
| Jan 20, 2025 | 50,500.00 | 50,600.00 | 49,650.00 | 49,800.00 | 49,800.00 | 91,390 |
| Jan 17, 2025 | 49,900.00 | 50,700.00 | 49,700.00 | 50,500.00 | 50,500.00 | 128,404 |
| Jan 16, 2025 | 50,700.00 | 50,800.00 | 49,400.00 | 50,300.00 | 50,300.00 | 142,746 |
| Jan 15, 2025 | 50,600.00 | 51,400.00 | 49,850.00 | 50,200.00 | 50,200.00 | 121,219 |
| Jan 14, 2025 | 49,400.00 | 50,500.00 | 49,350.00 | 50,200.00 | 50,200.00 | 178,607 |
| Jan 13, 2025 | 49,000.00 | 50,400.00 | 48,400.00 | 49,100.00 | 49,100.00 | 334,592 |
| Jan 10, 2025 | 48,050.00 | 49,350.00 | 47,350.00 | 49,100.00 | 49,100.00 | 245,807 |
| Jan 9, 2025 | 48,800.00 | 48,800.00 | 47,550.00 | 48,100.00 | 48,100.00 | 362,363 |
| Jan 8, 2025 | 48,900.00 | 49,200.00 | 48,450.00 | 48,700.00 | 48,700.00 | 181,185 |
| Jan 7, 2025 | 49,100.00 | 49,750.00 | 48,400.00 | 49,200.00 | 49,200.00 | 218,592 |
| Jan 6, 2025 | 51,000.00 | 51,100.00 | 48,600.00 | 49,100.00 | 49,100.00 | 387,261 |
| Jan 3, 2025 | 50,900.00 | 51,500.00 | 50,700.00 | 50,800.00 | 50,800.00 | 165,098 |
| Jan 2, 2025 | 52,200.00 | 52,200.00 | 50,100.00 | 51,100.00 | 51,100.00 | 284,631 |
| Dec 30, 2024 | 53,300.00 | 53,700.00 | 51,800.00 | 52,400.00 | 52,400.00 | 190,796 |
| Dec 27, 2024 | 4,000.00 Dividend | |||||
| Dec 27, 2024 | 55,500.00 | 55,900.00 | 52,800.00 | 54,000.00 | 54,000.00 | 372,477 |
| Dec 26, 2024 | 59,700.00 | 60,100.00 | 57,500.00 | 58,600.00 | 54,600.00 | 284,163 |
| Dec 24, 2024 | 59,000.00 | 59,500.00 | 58,200.00 | 59,500.00 | 55,438.57 | 152,368 |
| Dec 23, 2024 | 58,900.00 | 60,500.00 | 58,700.00 | 59,100.00 | 55,065.87 | 232,146 |
| Dec 20, 2024 | 58,900.00 | 59,800.00 | 58,200.00 | 58,900.00 | 54,879.52 | 161,646 |
| Dec 19, 2024 | 58,600.00 | 59,300.00 | 56,700.00 | 58,700.00 | 54,693.18 | 254,662 |
| Dec 18, 2024 | 56,400.00 | 59,200.00 | 56,400.00 | 58,500.00 | 54,506.83 | 264,098 |
| Dec 17, 2024 | 57,100.00 | 57,300.00 | 54,900.00 | 56,700.00 | 52,829.70 | 244,274 |
| Dec 16, 2024 | 57,800.00 | 60,500.00 | 56,100.00 | 56,700.00 | 52,829.70 | 373,889 |
| Dec 13, 2024 | 51,800.00 | 58,000.00 | 51,600.00 | 57,100.00 | 53,202.39 | 900,536 |
| Dec 12, 2024 | 50,500.00 | 51,600.00 | 49,500.00 | 50,400.00 | 46,959.73 | 313,622 |
| Dec 11, 2024 | 49,050.00 | 50,000.00 | 48,650.00 | 50,000.00 | 46,587.03 | 60,303 |
| Dec 10, 2024 | 49,100.00 | 50,500.00 | 48,800.00 | 48,850.00 | 45,515.53 | 110,432 |
| Dec 9, 2024 | 51,000.00 | 51,400.00 | 48,200.00 | 48,600.00 | 45,282.59 | 255,511 |
| Dec 6, 2024 | 52,400.00 | 52,600.00 | 50,600.00 | 51,700.00 | 48,170.99 | 230,206 |
| Dec 5, 2024 | 52,300.00 | 53,700.00 | 51,500.00 | 52,400.00 | 48,823.21 | 141,827 |
| Dec 4, 2024 | 51,400.00 | 53,900.00 | 50,400.00 | 53,300.00 | 49,661.78 | 296,706 |
| Dec 3, 2024 | 52,400.00 | 52,400.00 | 50,800.00 | 51,500.00 | 47,984.64 | 88,933 |
| Dec 2, 2024 | 54,200.00 | 54,600.00 | 51,800.00 | 51,900.00 | 48,357.34 | 150,409 |
| Nov 29, 2024 | 53,000.00 | 54,300.00 | 52,500.00 | 53,400.00 | 49,754.95 | 126,373 |
| Nov 28, 2024 | 53,800.00 | 54,000.00 | 52,600.00 | 52,900.00 | 49,289.08 | 116,321 |
| Nov 27, 2024 | 54,600.00 | 55,700.00 | 52,900.00 | 53,800.00 | 50,127.65 | 556,616 |
| Nov 26, 2024 | 51,700.00 | 52,900.00 | 51,300.00 | 51,700.00 | 48,170.99 | 96,699 |
| Nov 25, 2024 | 51,800.00 | 53,200.00 | 51,500.00 | 51,800.00 | 48,264.16 | 145,786 |
| Nov 22, 2024 | 51,200.00 | 51,800.00 | 50,700.00 | 51,000.00 | 47,518.77 | 56,248 |
| Nov 21, 2024 | 52,200.00 | 52,300.00 | 50,500.00 | 51,600.00 | 48,077.82 | 93,366 |
| Nov 20, 2024 | 50,600.00 | 51,900.00 | 50,100.00 | 51,700.00 | 48,170.99 | 100,702 |
| Nov 19, 2024 | 50,800.00 | 51,900.00 | 50,200.00 | 50,500.00 | 47,052.90 | 93,004 |
| Nov 18, 2024 | 51,500.00 | 52,000.00 | 50,200.00 | 51,100.00 | 47,611.95 | 158,652 |
| Nov 15, 2024 | 49,750.00 | 52,900.00 | 48,800.00 | 51,700.00 | 48,170.99 | 453,398 |
| Nov 14, 2024 | 48,050.00 | 49,400.00 | 46,350.00 | 48,250.00 | 44,956.48 | 230,517 |
| Nov 13, 2024 | 48,550.00 | 49,050.00 | 47,500.00 | 48,100.00 | 44,816.73 | 137,177 |
| Nov 12, 2024 | 49,800.00 | 51,800.00 | 48,350.00 | 48,950.00 | 45,608.70 | 177,717 |
| Nov 11, 2024 | 50,500.00 | 51,000.00 | 48,600.00 | 50,200.00 | 46,773.38 | 216,245 |
| Nov 8, 2024 | 47,900.00 | 51,800.00 | 47,250.00 | 50,800.00 | 47,332.43 | 528,355 |
| Nov 7, 2024 | 46,800.00 | 47,500.00 | 46,650.00 | 47,400.00 | 44,164.51 | 84,385 |
| Nov 6, 2024 | 45,500.00 | 48,700.00 | 45,500.00 | 47,400.00 | 44,164.51 | 231,043 |
| Nov 5, 2024 | 45,000.00 | 45,700.00 | 44,700.00 | 45,650.00 | 42,533.96 | 48,084 |
| Nov 4, 2024 | 45,700.00 | 45,750.00 | 44,600.00 | 45,500.00 | 42,394.20 | 83,664 |
| Nov 1, 2024 | 46,900.00 | 47,050.00 | 45,700.00 | 45,900.00 | 42,766.89 | 66,002 |
| Oct 31, 2024 | 46,800.00 | 47,400.00 | 45,900.00 | 47,300.00 | 44,071.33 | 80,695 |
| Oct 30, 2024 | 47,000.00 | 47,000.00 | 46,000.00 | 46,700.00 | 43,512.29 | 47,120 |
| Oct 29, 2024 | 45,400.00 | 47,400.00 | 44,950.00 | 46,700.00 | 43,512.29 | 194,517 |
| Oct 28, 2024 | 44,600.00 | 45,200.00 | 44,350.00 | 45,200.00 | 42,114.68 | 33,275 |
| Oct 25, 2024 | 44,650.00 | 44,850.00 | 44,250.00 | 44,600.00 | 41,555.63 | 45,837 |
| Oct 24, 2024 | 44,800.00 | 45,100.00 | 44,350.00 | 44,900.00 | 41,835.16 | 52,573 |
| Oct 23, 2024 | 44,450.00 | 45,200.00 | 44,200.00 | 44,500.00 | 41,462.46 | 68,765 |
| Oct 22, 2024 | 43,650.00 | 44,700.00 | 43,050.00 | 44,200.00 | 41,182.94 | 89,378 |
| Oct 21, 2024 | 45,000.00 | 45,050.00 | 44,300.00 | 44,550.00 | 41,509.05 | 50,158 |
| Oct 18, 2024 | 44,550.00 | 45,000.00 | 44,000.00 | 44,750.00 | 41,695.39 | 96,814 |
| Oct 17, 2024 | 43,400.00 | 45,350.00 | 43,300.00 | 44,100.00 | 41,089.76 | 117,944 |
| Oct 16, 2024 | 43,500.00 | 44,100.00 | 42,900.00 | 42,900.00 | 39,971.67 | 67,486 |
| Oct 15, 2024 | 43,450.00 | 43,950.00 | 43,250.00 | 43,900.00 | 40,903.41 | 46,777 |
| Oct 14, 2024 | 43,850.00 | 44,200.00 | 43,050.00 | 43,900.00 | 40,903.41 | 58,573 |
| Oct 11, 2024 | 44,000.00 | 44,300.00 | 43,600.00 | 43,900.00 | 40,903.41 | 171,566 |
| Oct 10, 2024 | 43,700.00 | 44,550.00 | 43,200.00 | 43,550.00 | 40,577.30 | 96,389 |
| Oct 8, 2024 | 43,700.00 | 44,000.00 | 43,050.00 | 43,050.00 | 40,111.43 | 48,643 |
| Oct 7, 2024 | 43,800.00 | 44,150.00 | 43,300.00 | 43,800.00 | 40,810.24 | 40,378 |
| Oct 4, 2024 | 43,750.00 | 44,150.00 | 43,400.00 | 43,800.00 | 40,810.24 | 31,050 |
| Oct 2, 2024 | 45,450.00 | 45,800.00 | 43,750.00 | 43,750.00 | 40,763.65 | 70,073 |
| Sep 30, 2024 | 44,550.00 | 45,850.00 | 44,150.00 | 45,500.00 | 42,394.20 | 129,260 |
| Sep 27, 2024 | 43,600.00 | 45,200.00 | 43,450.00 | 44,150.00 | 41,136.35 | 87,589 |
| Sep 26, 2024 | 44,000.00 | 44,150.00 | 43,300.00 | 43,750.00 | 40,763.65 | 74,814 |
| Sep 25, 2024 | 44,950.00 | 45,650.00 | 43,450.00 | 43,550.00 | 40,577.30 | 110,240 |
| Sep 24, 2024 | 43,750.00 | 43,750.00 | 43,000.00 | 43,600.00 | 40,623.89 | 37,401 |
| Sep 23, 2024 | 42,900.00 | 43,700.00 | 42,300.00 | 43,200.00 | 40,251.20 | 83,748 |
| Sep 20, 2024 | 43,450.00 | 43,650.00 | 42,350.00 | 42,350.00 | 39,459.21 | 44,892 |
| Sep 19, 2024 | 43,550.00 | 43,750.00 | 42,850.00 | 43,450.00 | 40,484.13 | 62,888 |
| Sep 13, 2024 | 42,550.00 | 43,150.00 | 41,750.00 | 43,150.00 | 40,204.61 | 60,311 |
| Sep 12, 2024 | 42,000.00 | 42,400.00 | 41,400.00 | 42,100.00 | 39,226.28 | 77,641 |
| Sep 11, 2024 | 42,000.00 | 42,050.00 | 41,400.00 | 41,900.00 | 39,039.93 | 28,492 |
| Sep 10, 2024 | 41,600.00 | 42,150.00 | 41,450.00 | 41,700.00 | 38,853.59 | 22,851 |
| Sep 9, 2024 | 41,000.00 | 42,000.00 | 39,600.00 | 41,900.00 | 39,039.93 | 29,646 |
| Sep 6, 2024 | 42,300.00 | 42,300.00 | 40,750.00 | 41,600.00 | 38,760.41 | 54,901 |
| Sep 5, 2024 | 41,850.00 | 42,450.00 | 41,600.00 | 42,050.00 | 39,179.70 | 25,593 |
| Sep 4, 2024 | 42,500.00 | 42,500.00 | 41,350.00 | 41,700.00 | 38,853.59 | 56,371 |
| Sep 3, 2024 | 41,950.00 | 42,850.00 | 41,900.00 | 42,650.00 | 39,738.74 | 28,859 |
| Sep 2, 2024 | 41,950.00 | 42,200.00 | 41,550.00 | 41,950.00 | 39,086.52 | 43,765 |
| Aug 30, 2024 | 42,800.00 | 42,800.00 | 41,850.00 | 42,000.00 | 39,133.11 | 43,396 |
| Aug 29, 2024 | 43,050.00 | 43,050.00 | 42,050.00 | 42,400.00 | 39,505.80 | 40,152 |
| Aug 28, 2024 | 42,800.00 | 43,300.00 | 42,500.00 | 42,750.00 | 39,831.91 | 35,103 |
| Aug 27, 2024 | 43,700.00 | 43,700.00 | 42,150.00 | 43,100.00 | 40,158.02 | 56,826 |
| Aug 26, 2024 | 42,950.00 | 43,500.00 | 42,900.00 | 43,400.00 | 40,437.54 | 38,699 |
| Aug 23, 2024 | 43,300.00 | 43,400.00 | 42,600.00 | 42,900.00 | 39,971.67 | 37,879 |
| Aug 22, 2024 | 43,850.00 | 43,950.00 | 42,850.00 | 43,100.00 | 40,158.02 | 82,060 |
| Aug 21, 2024 | 43,600.00 | 43,850.00 | 43,150.00 | 43,850.00 | 40,856.83 | 43,303 |
| Aug 20, 2024 | 43,750.00 | 43,850.00 | 43,100.00 | 43,200.00 | 40,251.20 | 43,112 |
| Aug 19, 2024 | 43,700.00 | 43,800.00 | 42,950.00 | 43,350.00 | 40,390.96 | 55,491 |
| Aug 16, 2024 | 43,000.00 | 43,900.00 | 42,450.00 | 43,200.00 | 40,251.20 | 97,823 |
| Aug 14, 2024 | 42,350.00 | 42,650.00 | 42,200.00 | 42,450.00 | 39,552.39 | 26,653 |
| Aug 13, 2024 | 42,200.00 | 42,800.00 | 42,100.00 | 42,100.00 | 39,226.28 | 37,463 |
| Aug 12, 2024 | 42,200.00 | 42,750.00 | 42,100.00 | 42,500.00 | 39,598.98 | 35,267 |
| Aug 9, 2024 | 41,650.00 | 42,500.00 | 41,600.00 | 42,150.00 | 39,272.87 | 46,942 |
| Aug 8, 2024 | 41,000.00 | 42,350.00 | 40,550.00 | 41,450.00 | 38,620.65 | 100,338 |
| Aug 7, 2024 | 40,250.00 | 41,700.00 | 40,200.00 | 41,000.00 | 38,201.37 | 60,396 |
| Aug 6, 2024 | 40,250.00 | 42,100.00 | 40,000.00 | 40,700.00 | 37,921.84 | 119,219 |
| Aug 5, 2024 | 41,650.00 | 42,000.00 | 39,100.00 | 39,750.00 | 37,036.69 | 213,734 |
| Aug 2, 2024 | 43,000.00 | 43,300.00 | 42,400.00 | 43,100.00 | 40,158.02 | 41,363 |
| Aug 1, 2024 | 42,550.00 | 44,000.00 | 42,550.00 | 43,500.00 | 40,530.72 | 66,461 |
| Jul 31, 2024 | 42,000.00 | 43,000.00 | 41,550.00 | 42,650.00 | 39,738.74 | 59,173 |
| Jul 30, 2024 | 41,700.00 | 42,350.00 | 41,500.00 | 41,600.00 | 38,760.41 | 94,049 |
| Jul 29, 2024 | 42,550.00 | 42,750.00 | 41,900.00 | 42,000.00 | 39,133.11 | 105,743 |
| Jul 26, 2024 | 42,200.00 | 42,650.00 | 42,100.00 | 42,500.00 | 39,598.98 | 80,545 |
| Jul 25, 2024 | 43,350.00 | 43,500.00 | 42,150.00 | 42,200.00 | 39,319.45 | 107,966 |
| Jul 24, 2024 | 42,950.00 | 43,450.00 | 42,550.00 | 42,950.00 | 40,018.26 | 64,206 |
| Jul 23, 2024 | 43,550.00 | 44,000.00 | 42,950.00 | 43,250.00 | 40,297.78 | 66,114 |
| Jul 22, 2024 | 46,200.00 | 46,250.00 | 43,450.00 | 43,900.00 | 40,903.41 | 195,082 |
| Jul 19, 2024 | 44,200.00 | 47,400.00 | 43,050.00 | 46,000.00 | 42,860.07 | 286,450 |
| Jul 18, 2024 | 46,500.00 | 46,700.00 | 43,850.00 | 44,250.00 | 41,229.52 | 218,536 |
| Jul 17, 2024 | 47,450.00 | 48,300.00 | 46,300.00 | 46,900.00 | 43,698.64 | 138,410 |
| Jul 16, 2024 | 44,850.00 | 48,500.00 | 44,050.00 | 47,950.00 | 44,676.96 | 514,515 |
| Jul 15, 2024 | 44,200.00 | 45,450.00 | 43,750.00 | 43,950.00 | 40,950.00 | 138,316 |
| Jul 12, 2024 | 42,200.00 | 43,650.00 | 42,100.00 | 43,050.00 | 40,111.43 | 89,100 |
| Jul 11, 2024 | 42,850.00 | 42,850.00 | 41,600.00 | 41,600.00 | 38,760.41 | 75,228 |
| Jul 10, 2024 | 42,200.00 | 42,900.00 | 42,050.00 | 42,300.00 | 39,412.63 | 24,609 |
| Jul 9, 2024 | 42,450.00 | 42,650.00 | 41,950.00 | 42,250.00 | 39,366.04 | 17,790 |
| Jul 8, 2024 | 41,700.00 | 42,450.00 | 41,600.00 | 42,050.00 | 39,179.70 | 21,553 |
| Jul 5, 2024 | 42,500.00 | 42,850.00 | 41,950.00 | 42,250.00 | 39,366.04 | 56,008 |
| Jul 4, 2024 | 41,400.00 | 42,400.00 | 41,250.00 | 42,350.00 | 39,459.21 | 42,930 |
| Jul 3, 2024 | 41,900.00 | 42,200.00 | 41,200.00 | 41,450.00 | 38,620.65 | 59,124 |
| Jul 2, 2024 | 42,500.00 | 43,000.00 | 41,750.00 | 41,950.00 | 39,086.52 | 50,345 |
| Jul 1, 2024 | 43,950.00 | 44,150.00 | 41,600.00 | 43,000.00 | 40,064.85 | 67,528 |
| Jun 28, 2024 | 43,200.00 | 45,100.00 | 42,900.00 | 44,250.00 | 41,229.52 | 77,409 |
| Jun 27, 2024 | 1,500.00 Dividend | |||||
| Jun 27, 2024 | 44,700.00 | 45,050.00 | 43,100.00 | 43,200.00 | 40,251.20 | 96,218 |
| Jun 26, 2024 | 46,400.00 | 47,300.00 | 45,850.00 | 46,100.00 | 41,555.63 | 100,386 |
| Jun 25, 2024 | 47,200.00 | 47,500.00 | 46,000.00 | 46,650.00 | 42,051.41 | 128,423 |
| Jun 24, 2024 | 46,500.00 | 47,400.00 | 45,700.00 | 46,750.00 | 42,141.56 | 139,061 |
| Jun 21, 2024 | 46,350.00 | 47,400.00 | 45,700.00 | 46,350.00 | 41,780.99 | 122,654 |
| Jun 20, 2024 | 43,600.00 | 47,350.00 | 43,600.00 | 46,850.00 | 42,231.70 | 268,475 |
| Jun 19, 2024 | 44,000.00 | 44,350.00 | 42,700.00 | 43,950.00 | 39,617.57 | 88,344 |
| Jun 18, 2024 | 43,300.00 | 44,200.00 | 42,900.00 | 43,600.00 | 39,302.07 | 55,392 |
| Jun 17, 2024 | 43,750.00 | 44,250.00 | 42,750.00 | 43,300.00 | 39,031.65 | 65,940 |
| Jun 14, 2024 | 41,800.00 | 44,200.00 | 41,700.00 | 44,150.00 | 39,797.86 | 202,864 |
| Jun 13, 2024 | 41,050.00 | 42,600.00 | 40,750.00 | 42,200.00 | 38,040.08 | 218,883 |
| Jun 12, 2024 | 39,900.00 | 41,350.00 | 39,900.00 | 41,000.00 | 36,958.38 | 87,690 |
| Jun 11, 2024 | 40,200.00 | 40,750.00 | 39,750.00 | 40,150.00 | 36,192.16 | 58,835 |
| Jun 10, 2024 | 39,800.00 | 40,750.00 | 39,650.00 | 40,200.00 | 36,237.23 | 47,449 |
| Jun 7, 2024 | 40,400.00 | 40,950.00 | 39,750.00 | 40,100.00 | 36,147.09 | 102,660 |
| Jun 5, 2024 | 39,950.00 | 40,800.00 | 39,700.00 | 40,500.00 | 36,507.66 | 75,555 |
| Jun 4, 2024 | 39,900.00 | 40,500.00 | 39,800.00 | 40,100.00 | 36,147.09 | 51,968 |
| Jun 3, 2024 | 40,150.00 | 40,450.00 | 39,700.00 | 40,400.00 | 36,417.52 | 66,303 |
| May 31, 2024 | 37,900.00 | 40,150.00 | 37,900.00 | 40,150.00 | 36,192.16 | 107,686 |
| May 30, 2024 | 38,600.00 | 38,800.00 | 37,550.00 | 37,750.00 | 34,028.75 | 96,741 |
| May 29, 2024 | 39,500.00 | 40,500.00 | 38,500.00 | 38,850.00 | 35,020.31 | 90,705 |
| May 28, 2024 | 39,800.00 | 40,100.00 | 39,800.00 | 39,800.00 | 35,876.66 | 29,101 |
| May 27, 2024 | 39,650.00 | 40,500.00 | 39,550.00 | 39,950.00 | 36,011.88 | 31,414 |
| May 24, 2024 | 39,850.00 | 40,100.00 | 39,350.00 | 39,500.00 | 35,606.23 | 52,799 |
| May 23, 2024 | 39,900.00 | 40,700.00 | 39,900.00 | 39,950.00 | 36,011.88 | 27,412 |
| May 22, 2024 | 39,900.00 | 40,950.00 | 39,850.00 | 40,000.00 | 36,056.95 | 48,639 |
| May 21, 2024 | 40,300.00 | 40,600.00 | 39,950.00 | 40,000.00 | 36,056.95 | 49,578 |
| May 20, 2024 | 41,300.00 | 41,350.00 | 40,400.00 | 40,500.00 | 36,507.66 | 45,972 |
| May 17, 2024 | 40,550.00 | 41,050.00 | 40,550.00 | 40,850.00 | 36,823.16 | 35,373 |
| May 16, 2024 | 41,750.00 | 42,100.00 | 41,200.00 | 41,450.00 | 37,364.01 | 79,132 |
| May 14, 2024 | 40,600.00 | 41,600.00 | 40,350.00 | 41,150.00 | 37,093.59 | 79,185 |
| May 13, 2024 | 40,900.00 | 41,000.00 | 40,250.00 | 40,600.00 | 36,597.80 | 44,603 |
| May 10, 2024 | 40,850.00 | 41,200.00 | 40,450.00 | 40,900.00 | 36,868.23 | 42,319 |
| May 9, 2024 | 40,650.00 | 41,150.00 | 40,350.00 | 40,450.00 | 36,462.59 | 76,986 |
| May 8, 2024 | 40,700.00 | 40,750.00 | 40,200.00 | 40,500.00 | 36,507.66 | 29,021 |
| May 7, 2024 | 40,400.00 | 40,700.00 | 40,050.00 | 40,350.00 | 36,372.45 | 37,944 |
| May 3, 2024 | 40,450.00 | 40,500.00 | 39,950.00 | 40,250.00 | 36,282.30 | 17,576 |
| May 2, 2024 | 40,000.00 | 40,500.00 | 40,000.00 | 40,100.00 | 36,147.09 | 19,799 |
| Apr 30, 2024 | 40,100.00 | 40,500.00 | 40,000.00 | 40,500.00 | 36,507.66 | 24,088 |
| Apr 29, 2024 | 40,400.00 | 40,500.00 | 39,900.00 | 40,500.00 | 36,507.66 | 32,065 |
| Apr 26, 2024 | 40,150.00 | 40,150.00 | 39,900.00 | 40,100.00 | 36,147.09 | 12,437 |
| Apr 25, 2024 | 39,650.00 | 40,200.00 | 39,650.00 | 39,850.00 | 35,921.73 | 22,727 |
| Apr 24, 2024 | 40,800.00 | 40,800.00 | 39,850.00 | 40,000.00 | 36,056.95 | 38,749 |
| Apr 23, 2024 | 40,100.00 | 40,600.00 | 39,950.00 | 40,500.00 | 36,507.66 | 40,425 |
| Apr 22, 2024 | 40,300.00 | 40,450.00 | 39,750.00 | 40,450.00 | 36,462.59 | 64,855 |
| Apr 19, 2024 | 39,500.00 | 40,000.00 | 39,400.00 | 39,500.00 | 35,606.23 | 57,853 |
| Apr 18, 2024 | 39,950.00 | 40,100.00 | 39,450.00 | 40,000.00 | 36,056.95 | 44,532 |
| Apr 17, 2024 | 40,100.00 | 40,300.00 | 39,300.00 | 39,600.00 | 35,696.38 | 42,900 |
| Apr 16, 2024 | 39,950.00 | 40,450.00 | 39,750.00 | 40,100.00 | 36,147.09 | 52,165 |
| Apr 15, 2024 | 40,050.00 | 40,450.00 | 39,600.00 | 40,350.00 | 36,372.45 | 48,965 |
| Apr 12, 2024 | 39,550.00 | 40,550.00 | 39,500.00 | 40,000.00 | 36,056.95 | 46,478 |
| Apr 11, 2024 | 39,750.00 | 40,400.00 | 39,300.00 | 39,800.00 | 35,876.66 | 76,253 |
| Apr 9, 2024 | 40,950.00 | 40,950.00 | 39,950.00 | 40,300.00 | 36,327.38 | 46,739 |
| Apr 8, 2024 | 40,050.00 | 41,150.00 | 39,850.00 | 40,450.00 | 36,462.59 | 69,708 |
| Apr 5, 2024 | 40,100.00 | 40,500.00 | 40,050.00 | 40,250.00 | 36,282.30 | 37,790 |
| Apr 4, 2024 | 41,200.00 | 41,250.00 | 40,450.00 | 40,500.00 | 36,507.66 | 38,315 |
| Apr 3, 2024 | 40,500.00 | 40,850.00 | 40,050.00 | 40,500.00 | 36,507.66 | 129,609 |
| Apr 2, 2024 | 40,950.00 | 41,500.00 | 40,600.00 | 40,600.00 | 36,597.80 | 45,887 |
| Apr 1, 2024 | 41,800.00 | 41,800.00 | 40,900.00 | 41,400.00 | 37,318.94 | 30,888 |
| Mar 29, 2024 | 41,900.00 | 41,950.00 | 41,050.00 | 41,050.00 | 37,003.45 | 33,415 |
| Mar 28, 2024 | 40,750.00 | 42,650.00 | 40,650.00 | 41,450.00 | 37,364.01 | 85,687 |
| Mar 27, 2024 | 40,050.00 | 41,050.00 | 40,050.00 | 40,750.00 | 36,733.02 | 63,094 |
| Mar 26, 2024 | 40,900.00 | 41,050.00 | 40,350.00 | 40,350.00 | 36,372.45 | 38,877 |
| Mar 25, 2024 | 40,950.00 | 41,150.00 | 40,100.00 | 40,400.00 | 36,417.52 | 39,872 |
| Mar 22, 2024 | 40,850.00 | 41,500.00 | 40,600.00 | 40,950.00 | 36,913.30 | 66,880 |
| Mar 21, 2024 | 41,000.00 | 41,700.00 | 40,500.00 | 41,300.00 | 37,228.80 | 67,068 |
| Mar 20, 2024 | 41,400.00 | 41,400.00 | 40,250.00 | 40,450.00 | 36,462.59 | 28,380 |
| Mar 19, 2024 | 40,300.00 | 41,150.00 | 40,300.00 | 40,850.00 | 36,823.16 | 39,066 |
| Mar 18, 2024 | 41,300.00 | 41,650.00 | 40,550.00 | 40,750.00 | 36,733.02 | 55,829 |
| Mar 15, 2024 | 41,050.00 | 41,550.00 | 40,350.00 | 40,350.00 | 36,372.45 | 61,807 |
| Mar 14, 2024 | 42,300.00 | 42,300.00 | 41,050.00 | 41,350.00 | 37,273.87 | 113,645 |
| Mar 13, 2024 | 40,600.00 | 42,450.00 | 40,600.00 | 41,900.00 | 37,769.66 | 163,558 |
| Mar 12, 2024 | 40,750.00 | 40,850.00 | 40,000.00 | 40,650.00 | 36,642.88 | 42,950 |
| Mar 11, 2024 | 40,000.00 | 41,150.00 | 39,000.00 | 40,300.00 | 36,327.38 | 80,449 |
| Mar 8, 2024 | 41,050.00 | 41,400.00 | 40,250.00 | 40,600.00 | 36,597.80 | 41,604 |
| Mar 7, 2024 | 39,900.00 | 40,700.00 | 39,700.00 | 40,450.00 | 36,462.59 | 42,239 |
| Mar 6, 2024 | 40,500.00 | 40,600.00 | 39,700.00 | 39,900.00 | 35,966.81 | 25,449 |
| Mar 5, 2024 | 40,100.00 | 40,750.00 | 39,600.00 | 40,200.00 | 36,237.23 | 78,109 |
| Mar 4, 2024 | 40,700.00 | 41,200.00 | 40,150.00 | 40,550.00 | 36,552.73 | 96,618 |
| Feb 29, 2024 | 39,850.00 | 40,400.00 | 39,800.00 | 39,900.00 | 35,966.81 | 85,948 |
| Feb 28, 2024 | 40,450.00 | 40,650.00 | 39,750.00 | 40,050.00 | 36,102.02 | 37,366 |
| Feb 27, 2024 | 41,300.00 | 41,400.00 | 39,950.00 | 40,000.00 | 36,056.95 | 56,902 |
| Feb 26, 2024 | 42,000.00 | 42,000.00 | 40,750.00 | 40,850.00 | 36,823.16 | 45,517 |
| Feb 23, 2024 | 41,700.00 | 42,200.00 | 41,050.00 | 41,400.00 | 37,318.94 | 35,103 |
| Feb 22, 2024 | 41,900.00 | 41,950.00 | 40,900.00 | 41,650.00 | 37,544.30 | 36,003 |
| Feb 21, 2024 | 41,850.00 | 42,150.00 | 41,300.00 | 41,500.00 | 37,409.09 | 30,494 |
| Feb 20, 2024 | 42,350.00 | 42,800.00 | 41,250.00 | 41,300.00 | 37,228.80 | 47,007 |
| Feb 19, 2024 | 42,500.00 | 43,000.00 | 42,350.00 | 42,800.00 | 38,580.94 | 50,616 |
| Feb 16, 2024 | 42,100.00 | 42,800.00 | 41,650.00 | 42,500.00 | 38,310.51 | 69,016 |
| Feb 15, 2024 | 42,400.00 | 42,400.00 | 41,500.00 | 41,800.00 | 37,679.51 | 39,264 |
| Feb 14, 2024 | 41,000.00 | 41,900.00 | 40,700.00 | 41,400.00 | 37,318.94 | 56,616 |
| Feb 13, 2024 | 41,750.00 | 42,400.00 | 41,350.00 | 42,050.00 | 37,904.87 | 58,618 |
| Feb 8, 2024 | 41,850.00 | 42,150.00 | 41,250.00 | 41,250.00 | 37,183.73 | 63,775 |
| Feb 7, 2024 | 41,950.00 | 42,000.00 | 41,450.00 | 41,450.00 | 37,364.01 | 35,346 |
| Feb 6, 2024 | 40,950.00 | 41,750.00 | 40,950.00 | 41,500.00 | 37,409.09 | 26,315 |
| Feb 5, 2024 | 41,500.00 | 41,850.00 | 41,000.00 | 41,600.00 | 37,499.23 | 38,635 |
| Feb 2, 2024 | 40,650.00 | 42,000.00 | 40,600.00 | 41,650.00 | 37,544.30 | 60,632 |
| Feb 1, 2024 | 40,000.00 | 41,350.00 | 40,000.00 | 41,050.00 | 37,003.45 | 63,230 |
| Jan 31, 2024 | 40,350.00 | 40,800.00 | 39,850.00 | 40,600.00 | 36,597.80 | 36,018 |