112,300.00
-4,900.00
(-4.18%)
At close: 3:30:11 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 7, 2025 | 0.00 | 0.00 | 0.00 | 112,300.00 | 112,300.00 | - |
| Apr 4, 2025 | 116,200.00 | 117,900.00 | 115,200.00 | 117,200.00 | 117,200.00 | 114,275 |
| Apr 3, 2025 | 114,000.00 | 117,000.00 | 113,800.00 | 116,800.00 | 116,800.00 | 89,520 |
| Apr 2, 2025 | 117,600.00 | 118,300.00 | 114,800.00 | 116,900.00 | 116,900.00 | 167,526 |
| Apr 1, 2025 | 116,400.00 | 118,700.00 | 116,400.00 | 118,100.00 | 118,100.00 | 76,387 |
| Mar 31, 2025 | 118,100.00 | 118,100.00 | 116,000.00 | 116,200.00 | 116,200.00 | 132,533 |
| Mar 28, 2025 | 122,100.00 | 122,100.00 | 117,700.00 | 118,600.00 | 118,600.00 | 118,049 |
| Mar 27, 2025 | 120,500.00 | 122,000.00 | 119,700.00 | 121,000.00 | 121,000.00 | 70,109 |
| Mar 26, 2025 | 121,100.00 | 122,700.00 | 120,100.00 | 121,500.00 | 121,500.00 | 86,443 |
| Mar 25, 2025 | 120,500.00 | 121,400.00 | 119,800.00 | 120,600.00 | 120,600.00 | 79,638 |
| Mar 24, 2025 | 120,500.00 | 121,500.00 | 119,100.00 | 120,300.00 | 120,300.00 | 101,912 |
| Mar 21, 2025 | 122,000.00 | 122,800.00 | 120,800.00 | 121,200.00 | 121,200.00 | 205,785 |
| Mar 20, 2025 | 122,300.00 | 123,800.00 | 122,100.00 | 122,500.00 | 122,500.00 | 109,626 |
| Mar 19, 2025 | 122,000.00 | 123,300.00 | 121,000.00 | 122,100.00 | 122,100.00 | 96,307 |
| Mar 18, 2025 | 123,600.00 | 124,200.00 | 121,600.00 | 121,700.00 | 121,700.00 | 96,542 |
| Mar 17, 2025 | 121,000.00 | 123,000.00 | 120,400.00 | 122,800.00 | 122,800.00 | 120,017 |
| Mar 14, 2025 | 119,500.00 | 120,900.00 | 118,600.00 | 120,200.00 | 120,200.00 | 109,152 |
| Mar 13, 2025 | 119,100.00 | 121,800.00 | 118,600.00 | 119,200.00 | 119,200.00 | 160,573 |
| Mar 12, 2025 | 118,800.00 | 120,100.00 | 118,200.00 | 119,100.00 | 119,100.00 | 121,528 |
| Mar 11, 2025 | 118,000.00 | 119,800.00 | 117,100.00 | 118,500.00 | 118,500.00 | 106,466 |
| Mar 10, 2025 | 120,100.00 | 121,500.00 | 119,000.00 | 119,600.00 | 119,600.00 | 119,796 |
| Mar 7, 2025 | 121,200.00 | 122,200.00 | 119,900.00 | 120,900.00 | 120,900.00 | 130,135 |
| Mar 6, 2025 | 122,600.00 | 124,100.00 | 121,600.00 | 122,300.00 | 122,300.00 | 124,378 |
| Mar 5, 2025 | 122,800.00 | 124,200.00 | 121,700.00 | 122,900.00 | 122,900.00 | 108,027 |
| Mar 4, 2025 | 122,900.00 | 123,900.00 | 121,300.00 | 121,600.00 | 121,600.00 | 95,668 |
| Feb 28, 2025 | 125,000.00 | 125,600.00 | 122,600.00 | 123,300.00 | 123,300.00 | 179,173 |
| Feb 27, 2025 | 126,500.00 | 126,900.00 | 124,500.00 | 126,900.00 | 126,900.00 | 131,436 |
| Feb 26, 2025 | 126,000.00 | 127,900.00 | 124,900.00 | 127,100.00 | 127,100.00 | 115,438 |
| Feb 25, 2025 | 129,100.00 | 129,500.00 | 126,000.00 | 126,000.00 | 126,000.00 | 131,991 |
| Feb 24, 2025 | 128,000.00 | 129,800.00 | 128,000.00 | 129,700.00 | 129,700.00 | 61,440 |
| Feb 21, 2025 | 130,000.00 | 130,000.00 | 128,200.00 | 129,000.00 | 129,000.00 | 80,338 |
| Feb 20, 2025 | 129,200.00 | 131,000.00 | 129,200.00 | 130,000.00 | 130,000.00 | 98,388 |
| Feb 19, 2025 | 129,600.00 | 132,300.00 | 129,400.00 | 130,900.00 | 130,900.00 | 97,678 |
| Feb 18, 2025 | 130,100.00 | 131,000.00 | 128,100.00 | 129,600.00 | 129,600.00 | 144,008 |
| Feb 17, 2025 | 130,000.00 | 131,600.00 | 129,500.00 | 130,900.00 | 130,900.00 | 130,643 |
| Feb 14, 2025 | 125,400.00 | 130,500.00 | 125,400.00 | 129,000.00 | 129,000.00 | 178,851 |
| Feb 13, 2025 | 126,300.00 | 126,700.00 | 124,800.00 | 125,300.00 | 125,300.00 | 130,765 |
| Feb 12, 2025 | 126,000.00 | 126,800.00 | 125,000.00 | 126,300.00 | 126,300.00 | 74,412 |
| Feb 11, 2025 | 126,300.00 | 127,500.00 | 124,800.00 | 125,500.00 | 125,500.00 | 107,139 |
| Feb 10, 2025 | 126,300.00 | 127,100.00 | 124,600.00 | 126,300.00 | 126,300.00 | 116,998 |
| Feb 7, 2025 | 126,100.00 | 127,700.00 | 125,300.00 | 126,400.00 | 126,400.00 | 100,357 |
| Feb 6, 2025 | 127,900.00 | 128,700.00 | 125,700.00 | 127,300.00 | 127,300.00 | 127,379 |
| Feb 5, 2025 | 125,800.00 | 129,500.00 | 124,800.00 | 127,300.00 | 127,300.00 | 254,589 |
| Feb 4, 2025 | 125,000.00 | 128,000.00 | 123,900.00 | 125,700.00 | 125,700.00 | 345,751 |
| Feb 3, 2025 | 119,200.00 | 123,200.00 | 118,300.00 | 122,700.00 | 122,700.00 | 261,098 |
| Jan 31, 2025 | 114,900.00 | 120,700.00 | 114,700.00 | 120,700.00 | 120,700.00 | 407,844 |
| Jan 24, 2025 | 121,200.00 | 121,200.00 | 113,100.00 | 113,700.00 | 113,700.00 | 793,055 |
| Jan 23, 2025 | 126,100.00 | 128,900.00 | 120,900.00 | 121,400.00 | 121,400.00 | 302,700 |
| Jan 22, 2025 | 123,400.00 | 126,900.00 | 122,800.00 | 126,100.00 | 126,100.00 | 150,220 |
| Jan 21, 2025 | 125,700.00 | 126,400.00 | 122,000.00 | 123,200.00 | 123,200.00 | 153,664 |
| Jan 20, 2025 | 124,400.00 | 124,600.00 | 122,900.00 | 124,600.00 | 124,600.00 | 85,488 |
| Jan 17, 2025 | 125,000.00 | 125,000.00 | 123,200.00 | 124,000.00 | 124,000.00 | 116,390 |
| Jan 16, 2025 | 124,700.00 | 125,300.00 | 124,000.00 | 125,200.00 | 125,200.00 | 130,493 |
| Jan 15, 2025 | 124,800.00 | 126,000.00 | 122,600.00 | 123,600.00 | 123,600.00 | 168,611 |
| Jan 14, 2025 | 125,500.00 | 125,800.00 | 124,100.00 | 124,300.00 | 124,300.00 | 121,896 |
| Jan 13, 2025 | 128,000.00 | 128,400.00 | 124,400.00 | 125,000.00 | 125,000.00 | 133,627 |
| Jan 10, 2025 | 128,000.00 | 129,000.00 | 126,300.00 | 128,000.00 | 128,000.00 | 117,046 |
| Jan 9, 2025 | 129,500.00 | 130,200.00 | 127,400.00 | 127,700.00 | 127,700.00 | 134,211 |
| Jan 8, 2025 | 125,000.00 | 132,000.00 | 125,000.00 | 129,900.00 | 129,900.00 | 195,346 |
| Jan 7, 2025 | 129,600.00 | 130,400.00 | 125,400.00 | 125,600.00 | 125,600.00 | 161,015 |
| Jan 6, 2025 | 128,500.00 | 130,100.00 | 128,200.00 | 129,200.00 | 129,200.00 | 104,401 |
| Jan 3, 2025 | 124,400.00 | 128,600.00 | 124,400.00 | 128,000.00 | 128,000.00 | 137,043 |
| Jan 2, 2025 | 127,500.00 | 128,300.00 | 122,500.00 | 124,500.00 | 124,500.00 | 171,775 |
| Dec 30, 2024 | 127,500.00 | 129,100.00 | 126,600.00 | 127,800.00 | 127,800.00 | 118,374 |
| Dec 27, 2024 | 2,900.00 Dividend | |||||
| Dec 27, 2024 | 128,000.00 | 128,700.00 | 125,400.00 | 127,800.00 | 127,800.00 | 147,086 |
| Dec 26, 2024 | 132,700.00 | 132,700.00 | 129,000.00 | 129,300.00 | 126,400.00 | 143,804 |
| Dec 24, 2024 | 133,600.00 | 133,900.00 | 131,700.00 | 131,900.00 | 128,941.69 | 68,557 |
| Dec 23, 2024 | 135,500.00 | 135,500.00 | 131,200.00 | 134,000.00 | 130,994.59 | 89,085 |
| Dec 20, 2024 | 131,100.00 | 134,000.00 | 130,100.00 | 134,000.00 | 130,994.59 | 303,766 |
| Dec 19, 2024 | 132,500.00 | 132,800.00 | 129,200.00 | 132,000.00 | 129,039.45 | 207,331 |
| Dec 18, 2024 | 133,700.00 | 134,400.00 | 133,200.00 | 134,400.00 | 131,385.61 | 160,688 |
| Dec 17, 2024 | 140,000.00 | 140,000.00 | 133,100.00 | 133,700.00 | 130,701.31 | 210,760 |
| Dec 16, 2024 | 140,500.00 | 141,600.00 | 138,400.00 | 138,700.00 | 135,589.17 | 96,854 |
| Dec 13, 2024 | 138,100.00 | 140,400.00 | 138,000.00 | 140,400.00 | 137,251.05 | 106,808 |
| Dec 12, 2024 | 138,700.00 | 140,900.00 | 137,600.00 | 138,500.00 | 135,393.66 | 222,106 |
| Dec 11, 2024 | 136,100.00 | 139,000.00 | 135,400.00 | 137,900.00 | 134,807.11 | 147,862 |
| Dec 10, 2024 | 133,500.00 | 137,800.00 | 133,400.00 | 136,900.00 | 133,829.55 | 129,403 |
| Dec 9, 2024 | 136,100.00 | 136,100.00 | 131,300.00 | 132,400.00 | 129,430.48 | 145,952 |
| Dec 6, 2024 | 135,500.00 | 139,400.00 | 134,400.00 | 136,100.00 | 133,047.48 | 188,270 |
| Dec 5, 2024 | 136,500.00 | 137,900.00 | 135,300.00 | 136,100.00 | 133,047.48 | 139,220 |
| Dec 4, 2024 | 135,600.00 | 137,700.00 | 133,600.00 | 136,500.00 | 133,438.52 | 262,347 |
| Dec 3, 2024 | 150,500.00 | 151,200.00 | 136,800.00 | 138,000.00 | 134,904.88 | 533,405 |
| Dec 2, 2024 | 149,100.00 | 150,000.00 | 146,900.00 | 148,600.00 | 145,267.13 | 113,010 |
| Nov 29, 2024 | 149,400.00 | 149,900.00 | 146,100.00 | 146,700.00 | 143,409.75 | 152,607 |
| Nov 28, 2024 | 149,900.00 | 150,800.00 | 146,800.00 | 149,800.00 | 146,440.22 | 96,271 |
| Nov 27, 2024 | 150,600.00 | 152,500.00 | 148,000.00 | 149,600.00 | 146,244.70 | 146,528 |
| Nov 26, 2024 | 147,400.00 | 153,200.00 | 147,400.00 | 151,500.00 | 148,102.09 | 158,960 |
| Nov 25, 2024 | 148,500.00 | 150,900.00 | 145,900.00 | 148,800.00 | 145,462.64 | 219,961 |
| Nov 22, 2024 | 147,500.00 | 149,500.00 | 145,400.00 | 147,100.00 | 143,800.78 | 120,506 |
| Nov 21, 2024 | 148,200.00 | 148,700.00 | 146,000.00 | 146,000.00 | 142,725.45 | 100,405 |
| Nov 20, 2024 | 147,500.00 | 149,700.00 | 145,600.00 | 147,500.00 | 144,191.80 | 116,669 |
| Nov 19, 2024 | 147,600.00 | 153,200.00 | 147,300.00 | 148,300.00 | 144,973.86 | 192,752 |
| Nov 18, 2024 | 142,300.00 | 154,000.00 | 140,000.00 | 148,300.00 | 144,973.86 | 533,400 |
| Nov 15, 2024 | 140,600.00 | 143,500.00 | 137,300.00 | 139,600.00 | 136,468.98 | 206,516 |
| Nov 14, 2024 | 137,000.00 | 141,000.00 | 136,100.00 | 139,400.00 | 136,273.47 | 242,323 |
| Nov 13, 2024 | 137,300.00 | 138,100.00 | 133,600.00 | 136,000.00 | 132,949.73 | 105,767 |
| Nov 12, 2024 | 133,400.00 | 139,000.00 | 133,400.00 | 137,300.00 | 134,220.58 | 184,531 |
| Nov 11, 2024 | 134,200.00 | 136,100.00 | 133,300.00 | 134,300.00 | 131,287.86 | 67,118 |
| Nov 8, 2024 | 137,100.00 | 138,300.00 | 134,700.00 | 135,700.00 | 132,656.45 | 102,009 |
| Nov 7, 2024 | 134,700.00 | 138,000.00 | 133,300.00 | 136,200.00 | 133,145.25 | 143,294 |
| Nov 6, 2024 | 137,000.00 | 138,100.00 | 134,500.00 | 136,200.00 | 133,145.25 | 193,587 |
| Nov 5, 2024 | 140,100.00 | 141,000.00 | 135,600.00 | 136,500.00 | 133,438.52 | 232,470 |
| Nov 4, 2024 | 142,700.00 | 143,400.00 | 139,500.00 | 141,000.00 | 137,837.59 | 144,475 |
| Nov 1, 2024 | 143,500.00 | 144,800.00 | 141,800.00 | 142,600.00 | 139,401.70 | 103,806 |
| Oct 31, 2024 | 151,800.00 | 153,400.00 | 143,100.00 | 143,100.00 | 139,890.48 | 307,913 |
| Oct 30, 2024 | 151,200.00 | 154,900.00 | 150,100.00 | 152,000.00 | 148,590.88 | 310,323 |
| Oct 29, 2024 | 145,800.00 | 150,700.00 | 144,700.00 | 148,600.00 | 145,267.13 | 96,215 |
| Oct 28, 2024 | 143,300.00 | 148,500.00 | 142,300.00 | 146,500.00 | 143,214.23 | 116,149 |
| Oct 25, 2024 | 146,600.00 | 146,700.00 | 141,600.00 | 141,900.00 | 138,717.41 | 82,746 |
| Oct 24, 2024 | 145,300.00 | 147,800.00 | 144,100.00 | 145,200.00 | 141,943.39 | 80,466 |
| Oct 23, 2024 | 147,600.00 | 147,600.00 | 144,900.00 | 145,300.00 | 142,041.14 | 110,737 |
| Oct 22, 2024 | 146,300.00 | 148,800.00 | 144,300.00 | 146,300.00 | 143,018.72 | 94,879 |
| Oct 21, 2024 | 147,300.00 | 149,800.00 | 144,100.00 | 148,400.00 | 145,071.63 | 91,999 |
| Oct 18, 2024 | 152,200.00 | 152,200.00 | 146,500.00 | 146,900.00 | 143,605.27 | 81,484 |
| Oct 17, 2024 | 149,500.00 | 151,000.00 | 147,900.00 | 150,600.00 | 147,222.28 | 80,459 |
| Oct 16, 2024 | 149,500.00 | 155,800.00 | 149,300.00 | 149,500.00 | 146,146.95 | 136,350 |
| Oct 15, 2024 | 149,800.00 | 152,500.00 | 148,400.00 | 149,500.00 | 146,146.95 | 137,873 |
| Oct 14, 2024 | 146,200.00 | 149,600.00 | 144,500.00 | 146,100.00 | 142,823.20 | 115,261 |
| Oct 11, 2024 | 145,600.00 | 147,700.00 | 145,000.00 | 146,100.00 | 142,823.20 | 87,455 |
| Oct 10, 2024 | 149,300.00 | 149,300.00 | 143,500.00 | 144,600.00 | 141,356.84 | 189,511 |
| Oct 8, 2024 | 149,100.00 | 149,100.00 | 146,200.00 | 148,200.00 | 144,876.11 | 117,952 |
| Oct 7, 2024 | 150,200.00 | 150,900.00 | 148,700.00 | 149,100.00 | 145,755.92 | 120,442 |
| Oct 4, 2024 | 151,200.00 | 152,200.00 | 149,000.00 | 150,700.00 | 147,320.03 | 85,610 |
| Oct 2, 2024 | 153,800.00 | 154,800.00 | 150,700.00 | 150,900.00 | 147,515.55 | 137,478 |
| Sep 30, 2024 | 156,800.00 | 160,700.00 | 154,700.00 | 154,700.00 | 151,230.31 | 195,561 |
| Sep 27, 2024 | 154,700.00 | 155,500.00 | 153,200.00 | 153,900.00 | 150,448.27 | 95,306 |
| Sep 26, 2024 | 154,900.00 | 155,700.00 | 153,300.00 | 155,400.00 | 151,914.63 | 109,066 |
| Sep 25, 2024 | 156,600.00 | 159,400.00 | 153,400.00 | 153,400.00 | 149,959.47 | 145,061 |
| Sep 24, 2024 | 157,200.00 | 157,900.00 | 152,100.00 | 154,000.00 | 150,546.02 | 213,838 |
| Sep 23, 2024 | 159,900.00 | 160,300.00 | 154,500.00 | 157,200.00 | 153,674.25 | 113,315 |
| Sep 20, 2024 | 162,400.00 | 163,000.00 | 158,000.00 | 158,000.00 | 154,456.30 | 211,535 |
| Sep 19, 2024 | 166,000.00 | 166,000.00 | 156,000.00 | 161,900.00 | 158,268.83 | 276,400 |
| Sep 13, 2024 | 161,000.00 | 165,000.00 | 160,200.00 | 164,800.00 | 161,103.80 | 210,546 |
| Sep 12, 2024 | 158,800.00 | 162,000.00 | 156,800.00 | 160,400.00 | 156,802.47 | 152,145 |
| Sep 11, 2024 | 160,000.00 | 163,600.00 | 156,700.00 | 156,900.00 | 153,380.97 | 152,394 |
| Sep 10, 2024 | 154,600.00 | 162,000.00 | 154,400.00 | 158,500.00 | 154,945.09 | 240,453 |
| Sep 9, 2024 | 148,200.00 | 156,000.00 | 148,000.00 | 155,000.00 | 151,523.59 | 113,854 |
| Sep 6, 2024 | 158,800.00 | 158,800.00 | 151,500.00 | 151,500.00 | 148,102.09 | 142,499 |
| Sep 5, 2024 | 156,700.00 | 159,900.00 | 156,000.00 | 158,300.00 | 154,749.58 | 165,578 |
| Sep 4, 2024 | 150,900.00 | 159,000.00 | 149,400.00 | 157,400.00 | 153,869.77 | 287,263 |
| Sep 3, 2024 | 152,500.00 | 156,600.00 | 151,500.00 | 155,600.00 | 152,110.13 | 156,599 |
| Sep 2, 2024 | 150,700.00 | 153,100.00 | 149,100.00 | 152,600.00 | 149,177.42 | 84,706 |
| Aug 30, 2024 | 151,800.00 | 151,900.00 | 149,600.00 | 150,700.00 | 147,320.03 | 148,639 |
| Aug 29, 2024 | 149,100.00 | 151,000.00 | 146,800.00 | 150,400.00 | 147,026.77 | 101,259 |
| Aug 28, 2024 | 151,500.00 | 152,300.00 | 148,300.00 | 149,500.00 | 146,146.95 | 89,912 |
| Aug 27, 2024 | 151,800.00 | 154,100.00 | 150,700.00 | 152,400.00 | 148,981.91 | 150,475 |
| Aug 26, 2024 | 148,500.00 | 152,500.00 | 148,300.00 | 152,000.00 | 148,590.88 | 101,098 |
| Aug 23, 2024 | 149,500.00 | 150,500.00 | 148,100.00 | 148,900.00 | 145,560.41 | 79,355 |
| Aug 22, 2024 | 147,500.00 | 150,800.00 | 147,000.00 | 150,400.00 | 147,026.77 | 205,445 |
| Aug 21, 2024 | 141,500.00 | 147,400.00 | 141,500.00 | 146,300.00 | 143,018.72 | 129,581 |
| Aug 20, 2024 | 142,900.00 | 143,100.00 | 140,600.00 | 142,100.00 | 138,912.92 | 77,387 |
| Aug 19, 2024 | 142,200.00 | 143,000.00 | 141,300.00 | 141,800.00 | 138,619.64 | 72,523 |
| Aug 16, 2024 | 144,900.00 | 145,900.00 | 142,700.00 | 142,700.00 | 139,499.45 | 88,354 |
| Aug 14, 2024 | 144,100.00 | 144,900.00 | 142,300.00 | 142,600.00 | 139,401.70 | 62,102 |
| Aug 13, 2024 | 141,100.00 | 144,000.00 | 140,600.00 | 143,000.00 | 139,792.73 | 74,797 |
| Aug 12, 2024 | 142,100.00 | 143,500.00 | 141,100.00 | 141,700.00 | 138,521.89 | 86,732 |
| Aug 9, 2024 | 143,300.00 | 144,700.00 | 140,900.00 | 140,900.00 | 137,739.83 | 116,100 |
| Aug 8, 2024 | 140,800.00 | 144,200.00 | 139,800.00 | 142,900.00 | 139,694.97 | 131,004 |
| Aug 7, 2024 | 136,400.00 | 145,900.00 | 136,400.00 | 143,800.00 | 140,574.78 | 141,144 |
| Aug 6, 2024 | 140,300.00 | 141,900.00 | 134,200.00 | 139,500.00 | 136,371.23 | 203,789 |
| Aug 5, 2024 | 142,000.00 | 142,300.00 | 133,900.00 | 135,100.00 | 132,069.92 | 259,938 |
| Aug 2, 2024 | 145,200.00 | 145,300.00 | 143,000.00 | 143,500.00 | 140,281.52 | 95,635 |
| Aug 1, 2024 | 147,700.00 | 150,300.00 | 146,700.00 | 146,800.00 | 143,507.50 | 118,386 |
| Jul 31, 2024 | 147,600.00 | 149,300.00 | 146,300.00 | 147,600.00 | 144,289.56 | 121,686 |
| Jul 30, 2024 | 151,500.00 | 151,800.00 | 146,600.00 | 146,600.00 | 143,311.98 | 190,325 |
| Jul 29, 2024 | 153,200.00 | 154,700.00 | 151,300.00 | 153,300.00 | 149,861.72 | 60,853 |
| Jul 26, 2024 | 152,500.00 | 155,800.00 | 152,000.00 | 153,200.00 | 149,763.97 | 113,028 |
| Jul 25, 2024 | 152,200.00 | 152,200.00 | 149,500.00 | 151,400.00 | 148,004.33 | 89,349 |
| Jul 24, 2024 | 150,100.00 | 153,300.00 | 149,700.00 | 150,900.00 | 147,515.55 | 62,427 |
| Jul 23, 2024 | 153,800.00 | 155,500.00 | 150,600.00 | 151,000.00 | 147,613.30 | 117,354 |
| Jul 22, 2024 | 157,000.00 | 158,800.00 | 152,800.00 | 153,600.00 | 150,154.98 | 112,979 |
| Jul 19, 2024 | 153,800.00 | 156,400.00 | 153,300.00 | 155,700.00 | 152,207.89 | 77,466 |
| Jul 18, 2024 | 156,100.00 | 156,100.00 | 153,100.00 | 155,100.00 | 151,621.34 | 96,078 |
| Jul 17, 2024 | 157,700.00 | 159,600.00 | 156,000.00 | 156,100.00 | 152,598.92 | 55,199 |
| Jul 16, 2024 | 156,300.00 | 158,700.00 | 155,500.00 | 157,100.00 | 153,576.48 | 58,220 |
| Jul 15, 2024 | 158,900.00 | 158,900.00 | 155,500.00 | 156,300.00 | 152,794.44 | 56,610 |
| Jul 12, 2024 | 159,500.00 | 159,900.00 | 156,500.00 | 157,800.00 | 154,260.80 | 103,451 |
| Jul 11, 2024 | 161,400.00 | 161,400.00 | 157,600.00 | 160,200.00 | 156,606.97 | 139,375 |
| Jul 10, 2024 | 156,400.00 | 161,900.00 | 156,400.00 | 160,300.00 | 156,704.72 | 106,431 |
| Jul 9, 2024 | 159,500.00 | 160,400.00 | 157,900.00 | 157,900.00 | 154,358.55 | 65,606 |
| Jul 8, 2024 | 161,000.00 | 162,000.00 | 158,100.00 | 158,100.00 | 154,554.06 | 84,912 |
| Jul 5, 2024 | 158,200.00 | 162,900.00 | 157,100.00 | 162,400.00 | 158,757.63 | 249,002 |
| Jul 4, 2024 | 154,100.00 | 158,200.00 | 153,900.00 | 157,800.00 | 154,260.80 | 204,336 |
| Jul 3, 2024 | 154,000.00 | 154,000.00 | 149,500.00 | 154,000.00 | 150,546.02 | 115,714 |
| Jul 2, 2024 | 151,500.00 | 153,500.00 | 151,300.00 | 153,500.00 | 150,057.23 | 93,199 |
| Jul 1, 2024 | 147,800.00 | 153,800.00 | 147,500.00 | 152,900.00 | 149,470.69 | 201,812 |
| Jun 28, 2024 | 144,600.00 | 148,500.00 | 144,200.00 | 148,500.00 | 145,169.38 | 174,840 |
| Jun 27, 2024 | 144,000.00 | 145,200.00 | 142,100.00 | 143,500.00 | 140,281.52 | 138,708 |
| Jun 26, 2024 | 145,700.00 | 147,400.00 | 144,900.00 | 145,300.00 | 142,041.14 | 90,633 |
| Jun 25, 2024 | 152,300.00 | 152,300.00 | 144,600.00 | 146,200.00 | 142,920.95 | 186,473 |
| Jun 24, 2024 | 151,100.00 | 152,100.00 | 150,000.00 | 150,800.00 | 147,417.80 | 64,128 |
| Jun 21, 2024 | 152,000.00 | 153,000.00 | 149,600.00 | 151,800.00 | 148,395.36 | 89,773 |
| Jun 20, 2024 | 150,600.00 | 153,800.00 | 150,500.00 | 152,000.00 | 148,590.88 | 100,712 |
| Jun 19, 2024 | 150,800.00 | 151,500.00 | 149,500.00 | 151,300.00 | 147,906.58 | 91,155 |
| Jun 18, 2024 | 151,800.00 | 151,800.00 | 148,100.00 | 149,300.00 | 145,951.44 | 109,018 |
| Jun 17, 2024 | 150,500.00 | 151,300.00 | 148,500.00 | 150,300.00 | 146,929.00 | 99,226 |
| Jun 14, 2024 | 150,000.00 | 152,400.00 | 150,000.00 | 150,800.00 | 147,417.80 | 119,218 |
| Jun 13, 2024 | 155,900.00 | 156,900.00 | 150,300.00 | 150,300.00 | 146,929.00 | 322,097 |
| Jun 12, 2024 | 154,400.00 | 155,800.00 | 154,000.00 | 154,800.00 | 151,328.08 | 73,553 |
| Jun 11, 2024 | 154,600.00 | 155,800.00 | 152,500.00 | 155,600.00 | 152,110.13 | 93,064 |
| Jun 10, 2024 | 158,200.00 | 159,600.00 | 154,300.00 | 154,600.00 | 151,132.56 | 135,005 |
| Jun 7, 2024 | 158,900.00 | 162,400.00 | 158,500.00 | 162,000.00 | 158,366.59 | 123,735 |
| Jun 5, 2024 | 158,600.00 | 160,500.00 | 157,900.00 | 157,900.00 | 154,358.55 | 89,228 |
| Jun 4, 2024 | 158,000.00 | 160,500.00 | 157,000.00 | 158,200.00 | 154,651.81 | 81,373 |
| Jun 3, 2024 | 153,800.00 | 160,000.00 | 152,900.00 | 158,800.00 | 155,238.36 | 223,965 |
| May 31, 2024 | 156,000.00 | 161,400.00 | 153,200.00 | 153,200.00 | 149,763.97 | 594,377 |
| May 30, 2024 | 156,700.00 | 156,700.00 | 154,000.00 | 154,700.00 | 151,230.31 | 155,747 |
| May 29, 2024 | 158,900.00 | 161,000.00 | 158,500.00 | 159,000.00 | 155,433.88 | 98,666 |
| May 28, 2024 | 165,800.00 | 166,700.00 | 160,000.00 | 160,500.00 | 156,900.23 | 156,413 |
| May 27, 2024 | 168,000.00 | 169,000.00 | 165,100.00 | 166,700.00 | 162,961.17 | 98,333 |
| May 24, 2024 | 166,900.00 | 170,600.00 | 164,600.00 | 168,000.00 | 164,232.02 | 170,270 |
| May 23, 2024 | 164,600.00 | 171,800.00 | 163,600.00 | 167,700.00 | 163,938.75 | 237,142 |
| May 22, 2024 | 164,600.00 | 168,000.00 | 164,200.00 | 165,500.00 | 161,788.09 | 109,998 |
| May 21, 2024 | 160,300.00 | 166,100.00 | 159,000.00 | 166,100.00 | 162,374.64 | 304,636 |
| May 20, 2024 | 160,100.00 | 160,200.00 | 156,800.00 | 158,200.00 | 154,651.81 | 85,958 |
| May 17, 2024 | 160,100.00 | 161,500.00 | 158,200.00 | 158,500.00 | 154,945.09 | 92,172 |
| May 16, 2024 | 163,000.00 | 163,200.00 | 161,100.00 | 161,700.00 | 158,073.31 | 145,994 |
| May 14, 2024 | 156,200.00 | 163,500.00 | 156,200.00 | 161,600.00 | 157,975.56 | 237,092 |
| May 13, 2024 | 157,000.00 | 157,900.00 | 155,600.00 | 156,000.00 | 152,501.16 | 58,836 |
| May 10, 2024 | 157,300.00 | 157,800.00 | 155,400.00 | 156,700.00 | 153,185.47 | 71,445 |
| May 9, 2024 | 159,900.00 | 159,900.00 | 153,900.00 | 155,300.00 | 151,816.86 | 154,463 |
| May 8, 2024 | 160,400.00 | 160,800.00 | 157,500.00 | 159,100.00 | 155,531.64 | 102,138 |
| May 7, 2024 | 160,700.00 | 160,700.00 | 158,900.00 | 160,100.00 | 156,509.20 | 118,555 |
| May 3, 2024 | 161,100.00 | 161,100.00 | 158,200.00 | 158,800.00 | 155,238.36 | 66,886 |
| May 2, 2024 | 158,300.00 | 159,900.00 | 157,400.00 | 158,400.00 | 154,847.33 | 90,393 |
| Apr 30, 2024 | 157,400.00 | 164,200.00 | 157,300.00 | 160,100.00 | 156,509.20 | 183,368 |
| Apr 29, 2024 | 159,400.00 | 160,000.00 | 158,300.00 | 158,900.00 | 155,336.13 | 93,822 |
| Apr 26, 2024 | 152,700.00 | 159,200.00 | 152,200.00 | 158,600.00 | 155,042.84 | 195,688 |
| Apr 25, 2024 | 149,900.00 | 152,700.00 | 148,000.00 | 150,200.00 | 146,831.25 | 91,884 |
| Apr 24, 2024 | 153,100.00 | 153,600.00 | 150,900.00 | 151,500.00 | 148,102.09 | 82,130 |
| Apr 23, 2024 | 152,800.00 | 155,000.00 | 150,300.00 | 152,000.00 | 148,590.88 | 115,243 |
| Apr 22, 2024 | 150,200.00 | 151,000.00 | 147,600.00 | 150,900.00 | 147,515.55 | 107,718 |
| Apr 19, 2024 | 146,100.00 | 148,600.00 | 144,500.00 | 147,400.00 | 144,094.05 | 150,716 |
| Apr 18, 2024 | 146,800.00 | 150,800.00 | 146,300.00 | 149,600.00 | 146,244.70 | 141,450 |
| Apr 17, 2024 | 148,200.00 | 148,300.00 | 145,400.00 | 145,400.00 | 142,138.91 | 94,958 |
| Apr 16, 2024 | 146,500.00 | 148,900.00 | 145,000.00 | 147,300.00 | 143,996.28 | 94,037 |
| Apr 15, 2024 | 151,000.00 | 151,000.00 | 147,000.00 | 147,900.00 | 144,582.83 | 91,551 |
| Apr 12, 2024 | 149,500.00 | 152,000.00 | 148,200.00 | 151,400.00 | 148,004.33 | 100,197 |
| Apr 11, 2024 | 151,200.00 | 151,900.00 | 148,500.00 | 151,100.00 | 147,711.06 | 194,810 |
| Apr 9, 2024 | 156,600.00 | 157,500.00 | 152,900.00 | 154,700.00 | 151,230.31 | 84,490 |
| Apr 8, 2024 | 155,700.00 | 157,200.00 | 154,800.00 | 155,100.00 | 151,621.34 | 82,915 |