9,160.00
-110.00
(-1.19%)
At close: 3:30:24 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 17, 2025 | 9,290.00 | 9,340.00 | 8,600.00 | 9,160.00 | 9,160.00 | 113,767 |
| Apr 16, 2025 | 10,000.00 | 10,220.00 | 9,200.00 | 9,270.00 | 9,270.00 | 169,951 |
| Apr 15, 2025 | 10,110.00 | 10,150.00 | 9,300.00 | 10,000.00 | 10,000.00 | 222,022 |
| Apr 14, 2025 | 10,420.00 | 11,490.00 | 9,900.00 | 10,190.00 | 10,190.00 | 546,578 |
| Apr 11, 2025 | 12,080.00 | 12,540.00 | 10,430.00 | 11,180.00 | 11,180.00 | 290,516 |
| Apr 10, 2025 | 11,950.00 | 12,710.00 | 11,710.00 | 11,830.00 | 11,830.00 | 298,885 |
| Apr 9, 2025 | 13,900.00 | 14,990.00 | 11,410.00 | 11,950.00 | 11,950.00 | 1,873,533 |
| Apr 8, 2025 | 9,060.00 | 11,710.00 | 9,020.00 | 11,710.00 | 11,710.00 | 361,802 |
| Apr 7, 2025 | 8,580.00 | 9,010.00 | 8,380.00 | 9,010.00 | 9,010.00 | 282,093 |
| Apr 4, 2025 | 7,600.00 | 9,180.00 | 7,290.00 | 8,810.00 | 8,810.00 | 480,649 |
| Apr 3, 2025 | 7,950.00 | 8,300.00 | 7,460.00 | 7,600.00 | 7,600.00 | 184,616 |
| Apr 2, 2025 | 8,060.00 | 8,110.00 | 7,630.00 | 7,990.00 | 7,990.00 | 45,883 |
| Apr 1, 2025 | 7,420.00 | 8,250.00 | 7,340.00 | 8,060.00 | 8,060.00 | 129,798 |
| Mar 31, 2025 | 7,890.00 | 8,200.00 | 7,260.00 | 7,420.00 | 7,420.00 | 80,091 |
| Mar 28, 2025 | 8,150.00 | 8,260.00 | 7,660.00 | 8,000.00 | 8,000.00 | 45,414 |
| Mar 27, 2025 | 7,900.00 | 8,220.00 | 7,630.00 | 8,150.00 | 8,150.00 | 47,650 |
| Mar 26, 2025 | 7,870.00 | 8,220.00 | 7,700.00 | 7,900.00 | 7,900.00 | 44,618 |
| Mar 25, 2025 | 7,900.00 | 8,150.00 | 7,630.00 | 7,870.00 | 7,870.00 | 27,018 |
| Mar 24, 2025 | 7,630.00 | 8,020.00 | 7,590.00 | 7,880.00 | 7,880.00 | 30,652 |
| Mar 21, 2025 | 7,750.00 | 8,000.00 | 7,460.00 | 7,630.00 | 7,630.00 | 35,590 |
| Mar 20, 2025 | 7,950.00 | 7,990.00 | 7,590.00 | 7,870.00 | 7,870.00 | 30,512 |
| Mar 19, 2025 | 8,260.00 | 8,310.00 | 7,880.00 | 8,060.00 | 8,060.00 | 37,942 |
| Mar 18, 2025 | 8,250.00 | 8,360.00 | 8,080.00 | 8,300.00 | 8,300.00 | 28,275 |
| Mar 17, 2025 | 7,930.00 | 8,340.00 | 7,860.00 | 8,240.00 | 8,240.00 | 38,888 |
| Mar 14, 2025 | 7,730.00 | 8,010.00 | 7,680.00 | 7,940.00 | 7,940.00 | 20,849 |
| Mar 13, 2025 | 7,960.00 | 7,960.00 | 7,620.00 | 7,750.00 | 7,750.00 | 24,117 |
| Mar 12, 2025 | 7,780.00 | 7,970.00 | 7,710.00 | 7,970.00 | 7,970.00 | 29,160 |
| Mar 11, 2025 | 7,870.00 | 7,940.00 | 7,630.00 | 7,850.00 | 7,850.00 | 25,122 |
| Mar 10, 2025 | 7,500.00 | 7,980.00 | 7,380.00 | 7,980.00 | 7,980.00 | 47,308 |
| Mar 7, 2025 | 7,900.00 | 8,090.00 | 7,360.00 | 7,500.00 | 7,500.00 | 62,782 |
| Mar 6, 2025 | 8,020.00 | 8,060.00 | 7,800.00 | 7,950.00 | 7,950.00 | 40,365 |
| Mar 5, 2025 | 7,670.00 | 8,110.00 | 7,650.00 | 8,020.00 | 8,020.00 | 47,891 |
| Mar 4, 2025 | 8,030.00 | 8,150.00 | 7,470.00 | 7,670.00 | 7,670.00 | 71,500 |
| Feb 28, 2025 | 8,150.00 | 8,400.00 | 7,830.00 | 8,030.00 | 8,030.00 | 78,257 |
| Feb 27, 2025 | 8,610.00 | 8,930.00 | 8,200.00 | 8,400.00 | 8,400.00 | 119,076 |
| Feb 26, 2025 | 8,850.00 | 9,100.00 | 8,390.00 | 8,690.00 | 8,690.00 | 82,720 |
| Feb 25, 2025 | 8,970.00 | 9,250.00 | 8,660.00 | 8,780.00 | 8,780.00 | 90,944 |
| Feb 24, 2025 | 8,450.00 | 9,080.00 | 8,310.00 | 9,080.00 | 9,080.00 | 100,345 |
| Feb 21, 2025 | 8,830.00 | 8,950.00 | 8,410.00 | 8,640.00 | 8,640.00 | 117,726 |
| Feb 20, 2025 | 8,200.00 | 8,950.00 | 8,140.00 | 8,950.00 | 8,950.00 | 309,265 |
| Feb 19, 2025 | 7,800.00 | 8,290.00 | 7,660.00 | 8,240.00 | 8,240.00 | 77,167 |
| Feb 18, 2025 | 7,970.00 | 7,980.00 | 7,690.00 | 7,790.00 | 7,790.00 | 52,212 |
| Feb 17, 2025 | 8,370.00 | 8,370.00 | 7,950.00 | 7,960.00 | 7,960.00 | 61,987 |
| Feb 14, 2025 | 8,140.00 | 8,400.00 | 8,020.00 | 8,350.00 | 8,350.00 | 67,653 |
| Feb 13, 2025 | 8,110.00 | 8,280.00 | 7,830.00 | 8,190.00 | 8,190.00 | 81,288 |
| Feb 12, 2025 | 8,460.00 | 8,770.00 | 8,050.00 | 8,140.00 | 8,140.00 | 190,833 |
| Feb 11, 2025 | 8,350.00 | 8,370.00 | 8,170.00 | 8,350.00 | 8,350.00 | 90,519 |
| Feb 10, 2025 | 8,080.00 | 8,410.00 | 8,080.00 | 8,310.00 | 8,310.00 | 105,798 |
| Feb 7, 2025 | 8,320.00 | 8,340.00 | 7,880.00 | 8,000.00 | 8,000.00 | 94,280 |
| Feb 6, 2025 | 8,400.00 | 8,580.00 | 8,100.00 | 8,320.00 | 8,320.00 | 194,898 |
| Feb 5, 2025 | 8,330.00 | 8,570.00 | 8,250.00 | 8,350.00 | 8,350.00 | 101,236 |
| Feb 4, 2025 | 8,540.00 | 8,780.00 | 8,180.00 | 8,430.00 | 8,430.00 | 130,041 |
| Feb 3, 2025 | 9,280.00 | 9,310.00 | 8,310.00 | 8,520.00 | 8,520.00 | 218,492 |
| Jan 31, 2025 | 9,970.00 | 10,180.00 | 9,310.00 | 9,450.00 | 9,450.00 | 368,072 |
| Jan 24, 2025 | 12,440.00 | 12,660.00 | 10,150.00 | 10,380.00 | 10,380.00 | 452,062 |
| Jan 23, 2025 | 11,490.00 | 13,000.00 | 11,310.00 | 12,800.00 | 12,800.00 | 1,022,214 |
| Jan 22, 2025 | 11,230.00 | 11,890.00 | 10,120.00 | 11,890.00 | 11,890.00 | 720,259 |
| Jan 21, 2025 | 11,490.00 | 11,890.00 | 10,230.00 | 10,600.00 | 10,600.00 | 1,871,245 |
| Jan 20, 2025 | 10,330.00 | 10,330.00 | 9,920.00 | 10,330.00 | 10,330.00 | 361,137 |
| Jan 17, 2025 | 6,120.00 | 7,950.00 | 6,100.00 | 7,950.00 | 7,950.00 | 442,757 |
| Jan 16, 2025 | 6,030.00 | 6,120.00 | 6,030.00 | 6,120.00 | 6,120.00 | 322 |
| Jan 15, 2025 | 6,070.00 | 6,120.00 | 6,010.00 | 6,100.00 | 6,100.00 | 491 |
| Jan 14, 2025 | 5,980.00 | 6,070.00 | 5,980.00 | 6,070.00 | 6,070.00 | 146 |
| Jan 13, 2025 | 6,080.00 | 6,080.00 | 5,980.00 | 5,980.00 | 5,980.00 | 285 |
| Jan 10, 2025 | 6,150.00 | 6,150.00 | 6,080.00 | 6,080.00 | 6,080.00 | 561 |
| Jan 9, 2025 | 6,100.00 | 6,160.00 | 6,050.00 | 6,150.00 | 6,150.00 | 427 |
| Jan 8, 2025 | 6,050.00 | 6,180.00 | 6,040.00 | 6,040.00 | 6,040.00 | 750 |
| Jan 7, 2025 | 5,980.00 | 6,060.00 | 5,980.00 | 6,050.00 | 6,050.00 | 555 |
| Jan 6, 2025 | 5,920.00 | 6,070.00 | 5,920.00 | 5,980.00 | 5,980.00 | 319 |
| Jan 3, 2025 | 5,860.00 | 6,000.00 | 5,860.00 | 5,920.00 | 5,920.00 | 335 |
| Jan 2, 2025 | 5,900.00 | 6,110.00 | 5,830.00 | 5,860.00 | 5,860.00 | 459 |
| Dec 30, 2024 | 5,840.00 | 6,030.00 | 5,780.00 | 5,780.00 | 5,780.00 | 3,159 |
| Dec 27, 2024 | 100.00 Dividend | |||||
| Dec 27, 2024 | 6,030.00 | 6,030.00 | 5,670.00 | 5,840.00 | 5,840.00 | 2,104 |
| Dec 26, 2024 | 6,080.00 | 6,190.00 | 6,030.00 | 6,030.00 | 5,930.00 | 223 |
| Dec 24, 2024 | 6,020.00 | 6,260.00 | 5,960.00 | 6,080.00 | 5,979.17 | 256 |
| Dec 23, 2024 | 5,900.00 | 6,100.00 | 5,900.00 | 5,920.00 | 5,821.82 | 1,783 |
| Dec 20, 2024 | 6,040.00 | 6,040.00 | 5,850.00 | 5,900.00 | 5,802.16 | 1,495 |
| Dec 19, 2024 | 6,010.00 | 6,060.00 | 5,930.00 | 6,040.00 | 5,939.83 | 1,083 |
| Dec 18, 2024 | 6,160.00 | 6,160.00 | 5,930.00 | 6,010.00 | 5,910.33 | 620 |
| Dec 17, 2024 | 6,010.00 | 6,080.00 | 5,910.00 | 5,930.00 | 5,831.66 | 1,602 |
| Dec 16, 2024 | 5,900.00 | 6,260.00 | 5,850.00 | 6,010.00 | 5,910.33 | 3,673 |
| Dec 13, 2024 | 5,780.00 | 5,900.00 | 5,780.00 | 5,900.00 | 5,802.16 | 149 |
| Dec 12, 2024 | 5,840.00 | 5,860.00 | 5,760.00 | 5,780.00 | 5,684.15 | 1,805 |
| Dec 11, 2024 | 5,660.00 | 5,870.00 | 5,660.00 | 5,840.00 | 5,743.15 | 1,087 |
| Dec 10, 2024 | 5,720.00 | 5,720.00 | 5,530.00 | 5,720.00 | 5,625.14 | 6,474 |
| Dec 9, 2024 | 5,710.00 | 5,760.00 | 5,560.00 | 5,670.00 | 5,575.97 | 7,641 |
| Dec 6, 2024 | 5,850.00 | 5,950.00 | 5,690.00 | 5,710.00 | 5,615.31 | 1,512 |
| Dec 5, 2024 | 5,930.00 | 5,940.00 | 5,830.00 | 5,930.00 | 5,831.66 | 1,639 |
| Dec 4, 2024 | 5,780.00 | 5,990.00 | 5,750.00 | 5,990.00 | 5,890.66 | 1,733 |
| Dec 3, 2024 | 5,820.00 | 6,000.00 | 5,780.00 | 5,820.00 | 5,723.48 | 1,665 |
| Dec 2, 2024 | 5,940.00 | 6,050.00 | 5,820.00 | 5,820.00 | 5,723.48 | 1,164 |
| Nov 29, 2024 | 6,060.00 | 6,060.00 | 5,930.00 | 5,940.00 | 5,841.49 | 506 |
| Nov 28, 2024 | 5,980.00 | 6,080.00 | 5,950.00 | 5,980.00 | 5,880.83 | 507 |
| Nov 27, 2024 | 6,060.00 | 6,090.00 | 5,960.00 | 5,960.00 | 5,861.16 | 394 |
| Nov 26, 2024 | 5,970.00 | 6,000.00 | 5,970.00 | 6,000.00 | 5,900.50 | 364 |
| Nov 25, 2024 | 5,950.00 | 5,960.00 | 5,900.00 | 5,960.00 | 5,861.16 | 262 |
| Nov 22, 2024 | 5,960.00 | 5,960.00 | 5,950.00 | 5,950.00 | 5,851.33 | 273 |
| Nov 21, 2024 | 5,820.00 | 5,950.00 | 5,710.00 | 5,950.00 | 5,851.33 | 2,566 |
| Nov 20, 2024 | 5,950.00 | 5,950.00 | 5,770.00 | 5,790.00 | 5,693.98 | 2,714 |
| Nov 19, 2024 | 5,780.00 | 5,820.00 | 5,780.00 | 5,800.00 | 5,703.81 | 132 |
| Nov 18, 2024 | 5,950.00 | 5,950.00 | 5,640.00 | 5,780.00 | 5,684.15 | 1,853 |
| Nov 15, 2024 | 5,580.00 | 5,880.00 | 5,580.00 | 5,620.00 | 5,526.80 | 306 |
| Nov 14, 2024 | 5,670.00 | 5,830.00 | 5,570.00 | 5,570.00 | 5,477.63 | 7,076 |
| Nov 13, 2024 | 6,040.00 | 6,040.00 | 5,670.00 | 5,670.00 | 5,575.97 | 10,332 |
| Nov 12, 2024 | 6,090.00 | 6,090.00 | 5,810.00 | 6,000.00 | 5,900.50 | 6,122 |
| Nov 11, 2024 | 6,250.00 | 6,250.00 | 6,090.00 | 6,100.00 | 5,998.84 | 1,869 |
| Nov 8, 2024 | 6,130.00 | 6,220.00 | 6,130.00 | 6,140.00 | 6,038.18 | 376 |
| Nov 7, 2024 | 6,090.00 | 6,320.00 | 6,090.00 | 6,130.00 | 6,028.34 | 252 |
| Nov 6, 2024 | 6,240.00 | 6,240.00 | 6,070.00 | 6,090.00 | 5,989.00 | 2,380 |
| Nov 4, 2024 | 6,430.00 | 6,440.00 | 6,110.00 | 6,170.00 | 6,067.68 | 7,468 |
| Nov 1, 2024 | 6,500.00 | 6,500.00 | 6,020.00 | 6,150.00 | 6,048.01 | 2,562 |
| Oct 31, 2024 | 6,160.00 | 6,510.00 | 6,060.00 | 6,060.00 | 5,959.50 | 3,845 |
| Oct 29, 2024 | 6,280.00 | 6,280.00 | 6,160.00 | 6,170.00 | 6,067.68 | 618 |
| Oct 28, 2024 | 6,280.00 | 6,290.00 | 6,180.00 | 6,180.00 | 6,077.51 | 1,118 |
| Oct 25, 2024 | 6,220.00 | 6,260.00 | 6,150.00 | 6,220.00 | 6,116.85 | 2,314 |
| Oct 24, 2024 | 6,390.00 | 6,390.00 | 6,220.00 | 6,220.00 | 6,116.85 | 1,945 |
| Oct 23, 2024 | 6,260.00 | 6,400.00 | 6,240.00 | 6,400.00 | 6,293.86 | 360 |
| Oct 22, 2024 | 6,380.00 | 6,380.00 | 6,260.00 | 6,260.00 | 6,156.19 | 1,556 |
| Oct 21, 2024 | 6,310.00 | 6,670.00 | 6,310.00 | 6,390.00 | 6,284.03 | 391 |
| Oct 18, 2024 | 6,360.00 | 6,360.00 | 6,310.00 | 6,310.00 | 6,205.36 | 3,391 |
| Oct 17, 2024 | 6,380.00 | 6,410.00 | 6,330.00 | 6,370.00 | 6,264.36 | 2,379 |
| Oct 16, 2024 | 6,340.00 | 6,380.00 | 6,310.00 | 6,380.00 | 6,274.20 | 1,491 |
| Oct 15, 2024 | 6,410.00 | 6,450.00 | 6,330.00 | 6,360.00 | 6,254.53 | 1,120 |
| Oct 14, 2024 | 6,440.00 | 6,610.00 | 6,410.00 | 6,410.00 | 6,303.70 | 1,007 |
| Oct 11, 2024 | 6,420.00 | 6,520.00 | 6,380.00 | 6,410.00 | 6,303.70 | 887 |
| Oct 10, 2024 | 6,390.00 | 6,740.00 | 6,350.00 | 6,450.00 | 6,343.03 | 1,199 |
| Oct 8, 2024 | 6,330.00 | 6,600.00 | 6,330.00 | 6,400.00 | 6,293.86 | 466 |
| Oct 7, 2024 | 6,380.00 | 6,470.00 | 6,370.00 | 6,370.00 | 6,264.36 | 243 |
| Oct 4, 2024 | 6,330.00 | 6,730.00 | 6,310.00 | 6,430.00 | 6,323.37 | 689 |
| Oct 2, 2024 | 6,350.00 | 6,410.00 | 6,250.00 | 6,330.00 | 6,225.02 | 3,963 |
| Sep 30, 2024 | 6,440.00 | 6,500.00 | 6,400.00 | 6,410.00 | 6,303.70 | 2,989 |
| Sep 27, 2024 | 6,490.00 | 6,620.00 | 6,490.00 | 6,500.00 | 6,392.21 | 444 |
| Sep 26, 2024 | 6,540.00 | 6,640.00 | 6,540.00 | 6,550.00 | 6,441.38 | 197 |
| Sep 25, 2024 | 6,440.00 | 6,570.00 | 6,440.00 | 6,570.00 | 6,461.04 | 1,353 |
| Sep 24, 2024 | 6,490.00 | 6,570.00 | 6,440.00 | 6,440.00 | 6,333.20 | 1,370 |
| Sep 23, 2024 | 6,580.00 | 6,600.00 | 6,550.00 | 6,550.00 | 6,441.38 | 306 |
| Sep 20, 2024 | 6,500.00 | 6,660.00 | 6,500.00 | 6,640.00 | 6,529.88 | 186 |
| Sep 19, 2024 | 6,730.00 | 6,920.00 | 6,480.00 | 6,590.00 | 6,480.71 | 3,414 |
| Sep 13, 2024 | 6,410.00 | 6,610.00 | 6,390.00 | 6,550.00 | 6,441.38 | 813 |
| Sep 12, 2024 | 6,400.00 | 6,470.00 | 6,370.00 | 6,370.00 | 6,264.36 | 277 |
| Sep 11, 2024 | 6,600.00 | 6,600.00 | 6,360.00 | 6,460.00 | 6,352.87 | 130 |
| Sep 10, 2024 | 6,390.00 | 6,530.00 | 6,330.00 | 6,340.00 | 6,234.86 | 3,107 |
| Sep 9, 2024 | 6,450.00 | 6,450.00 | 6,350.00 | 6,390.00 | 6,284.03 | 638 |
| Sep 6, 2024 | 6,330.00 | 6,550.00 | 6,300.00 | 6,450.00 | 6,343.03 | 2,296 |
| Sep 5, 2024 | 6,350.00 | 6,350.00 | 6,330.00 | 6,330.00 | 6,225.02 | 332 |
| Sep 4, 2024 | 6,340.00 | 6,400.00 | 6,230.00 | 6,400.00 | 6,293.86 | 527 |
| Sep 3, 2024 | 6,440.00 | 6,880.00 | 6,410.00 | 6,410.00 | 6,303.70 | 1,564 |
| Sep 2, 2024 | 6,390.00 | 6,410.00 | 6,390.00 | 6,410.00 | 6,303.70 | 230 |
| Aug 30, 2024 | 6,470.00 | 6,470.00 | 6,350.00 | 6,390.00 | 6,284.03 | 530 |
| Aug 29, 2024 | 6,510.00 | 6,510.00 | 6,440.00 | 6,440.00 | 6,333.20 | 230 |
| Aug 28, 2024 | 6,390.00 | 6,510.00 | 6,360.00 | 6,510.00 | 6,402.04 | 333 |
| Aug 26, 2024 | 6,330.00 | 6,380.00 | 6,300.00 | 6,320.00 | 6,215.19 | 5,791 |
| Aug 23, 2024 | 6,350.00 | 6,450.00 | 6,290.00 | 6,290.00 | 6,185.69 | 7,924 |
| Aug 22, 2024 | 6,520.00 | 6,520.00 | 6,270.00 | 6,340.00 | 6,234.86 | 9,079 |
| Aug 21, 2024 | 6,300.00 | 6,320.00 | 6,280.00 | 6,320.00 | 6,215.19 | 4,063 |
| Aug 20, 2024 | 6,340.00 | 6,340.00 | 6,260.00 | 6,300.00 | 6,195.52 | 17,663 |
| Aug 19, 2024 | 6,460.00 | 6,460.00 | 6,280.00 | 6,290.00 | 6,185.69 | 3,415 |
| Aug 16, 2024 | 6,520.00 | 6,520.00 | 6,290.00 | 6,310.00 | 6,205.36 | 13,672 |
| Aug 14, 2024 | 6,520.00 | 6,520.00 | 6,300.00 | 6,310.00 | 6,205.36 | 1,555 |
| Aug 13, 2024 | 6,330.00 | 6,390.00 | 6,300.00 | 6,310.00 | 6,205.36 | 3,637 |
| Aug 12, 2024 | 6,340.00 | 6,440.00 | 6,300.00 | 6,320.00 | 6,215.19 | 8,695 |
| Aug 9, 2024 | 6,320.00 | 6,340.00 | 6,320.00 | 6,340.00 | 6,234.86 | 87 |
| Aug 8, 2024 | 6,300.00 | 6,300.00 | 6,250.00 | 6,280.00 | 6,175.85 | 89 |
| Aug 7, 2024 | 6,310.00 | 6,380.00 | 6,260.00 | 6,280.00 | 6,175.85 | 4,730 |
| Aug 6, 2024 | 6,290.00 | 6,460.00 | 6,280.00 | 6,360.00 | 6,254.53 | 2,093 |
| Aug 5, 2024 | 6,500.00 | 6,500.00 | 6,140.00 | 6,220.00 | 6,116.85 | 5,057 |
| Aug 2, 2024 | 6,600.00 | 6,600.00 | 6,500.00 | 6,550.00 | 6,441.38 | 1,473 |
| Aug 1, 2024 | 6,610.00 | 6,610.00 | 6,570.00 | 6,600.00 | 6,490.55 | 638 |
| Jul 31, 2024 | 6,640.00 | 6,650.00 | 6,570.00 | 6,590.00 | 6,480.71 | 1,843 |
| Jul 30, 2024 | 6,650.00 | 6,700.00 | 6,600.00 | 6,650.00 | 6,539.72 | 267 |
| Jul 29, 2024 | 6,620.00 | 6,690.00 | 6,530.00 | 6,650.00 | 6,539.72 | 2,772 |
| Jul 26, 2024 | 6,700.00 | 6,870.00 | 6,600.00 | 6,600.00 | 6,490.55 | 1,823 |
| Jul 25, 2024 | 6,780.00 | 6,900.00 | 6,680.00 | 6,700.00 | 6,588.89 | 969 |
| Jul 24, 2024 | 6,970.00 | 7,100.00 | 6,720.00 | 6,780.00 | 6,667.56 | 985 |
| Jul 23, 2024 | 6,770.00 | 6,830.00 | 6,770.00 | 6,770.00 | 6,657.73 | 916 |
| Jul 22, 2024 | 6,860.00 | 6,860.00 | 6,770.00 | 6,840.00 | 6,726.57 | 576 |
| Jul 19, 2024 | 6,900.00 | 6,900.00 | 6,810.00 | 6,860.00 | 6,746.24 | 108 |
| Jul 18, 2024 | 6,980.00 | 6,980.00 | 6,790.00 | 6,900.00 | 6,785.57 | 146 |
| Jul 17, 2024 | 7,040.00 | 7,040.00 | 6,800.00 | 6,810.00 | 6,697.06 | 1,941 |
| Jul 16, 2024 | 6,890.00 | 7,180.00 | 6,600.00 | 6,840.00 | 6,726.57 | 2,237 |
| Jul 15, 2024 | 6,880.00 | 6,890.00 | 6,870.00 | 6,890.00 | 6,775.74 | 630 |
| Jul 12, 2024 | 6,930.00 | 6,980.00 | 6,880.00 | 6,880.00 | 6,765.90 | 2,141 |
| Jul 11, 2024 | 6,960.00 | 7,000.00 | 6,900.00 | 6,960.00 | 6,844.58 | 3,367 |
| Jul 10, 2024 | 7,040.00 | 7,040.00 | 6,930.00 | 6,960.00 | 6,844.58 | 1,860 |
| Jul 9, 2024 | 7,060.00 | 7,100.00 | 7,040.00 | 7,040.00 | 6,923.25 | 1,064 |
| Jul 8, 2024 | 7,010.00 | 7,140.00 | 6,990.00 | 7,120.00 | 7,001.92 | 11,798 |
| Jul 5, 2024 | 7,100.00 | 7,100.00 | 7,000.00 | 7,010.00 | 6,893.75 | 15,256 |
| Jul 4, 2024 | 7,130.00 | 7,200.00 | 7,070.00 | 7,100.00 | 6,982.26 | 911 |
| Jul 3, 2024 | 7,040.00 | 7,290.00 | 7,040.00 | 7,190.00 | 7,070.76 | 2,472 |
| Jul 2, 2024 | 7,100.00 | 7,160.00 | 7,050.00 | 7,050.00 | 6,933.08 | 4,643 |
| Jul 1, 2024 | 7,110.00 | 7,610.00 | 7,070.00 | 7,160.00 | 7,041.26 | 3,144 |
| Jun 28, 2024 | 7,100.00 | 7,130.00 | 7,070.00 | 7,120.00 | 7,001.92 | 731 |
| Jun 27, 2024 | 7,240.00 | 7,270.00 | 7,000.00 | 7,100.00 | 6,982.26 | 1,370 |
| Jun 26, 2024 | 7,210.00 | 7,290.00 | 7,150.00 | 7,290.00 | 7,169.10 | 722 |
| Jun 25, 2024 | 7,060.00 | 7,200.00 | 7,060.00 | 7,200.00 | 7,080.60 | 4,081 |
| Jun 24, 2024 | 7,450.00 | 7,450.00 | 7,160.00 | 7,200.00 | 7,080.60 | 1,590 |
| Jun 21, 2024 | 7,180.00 | 7,400.00 | 7,180.00 | 7,200.00 | 7,080.60 | 1,204 |
| Jun 20, 2024 | 7,290.00 | 7,350.00 | 7,150.00 | 7,200.00 | 7,080.60 | 177 |
| Jun 19, 2024 | 7,430.00 | 7,430.00 | 7,190.00 | 7,260.00 | 7,139.60 | 2,040 |
| Jun 18, 2024 | 7,220.00 | 7,420.00 | 7,130.00 | 7,290.00 | 7,169.10 | 1,241 |
| Jun 17, 2024 | 7,150.00 | 7,180.00 | 7,100.00 | 7,130.00 | 7,011.76 | 962 |
| Jun 14, 2024 | 7,120.00 | 7,290.00 | 7,120.00 | 7,150.00 | 7,031.43 | 696 |
| Jun 13, 2024 | 7,140.00 | 7,150.00 | 7,090.00 | 7,150.00 | 7,031.43 | 1,150 |
| Jun 12, 2024 | 7,120.00 | 7,140.00 | 7,120.00 | 7,140.00 | 7,021.59 | 641 |
| Jun 11, 2024 | 7,150.00 | 7,150.00 | 7,120.00 | 7,120.00 | 7,001.92 | 378 |
| Jun 10, 2024 | 7,240.00 | 7,270.00 | 7,110.00 | 7,150.00 | 7,031.43 | 1,868 |
| Jun 7, 2024 | 7,170.00 | 7,320.00 | 7,160.00 | 7,280.00 | 7,159.27 | 7,514 |
| Jun 5, 2024 | 7,200.00 | 7,220.00 | 7,130.00 | 7,220.00 | 7,100.27 | 870 |
| Jun 4, 2024 | 7,140.00 | 7,290.00 | 7,140.00 | 7,160.00 | 7,041.26 | 1,689 |
| Jun 3, 2024 | 7,150.00 | 7,300.00 | 7,090.00 | 7,140.00 | 7,021.59 | 3,297 |
| May 31, 2024 | 7,140.00 | 7,240.00 | 7,100.00 | 7,150.00 | 7,031.43 | 711 |
| May 30, 2024 | 7,160.00 | 7,160.00 | 7,110.00 | 7,150.00 | 7,031.43 | 2,136 |
| May 29, 2024 | 7,200.00 | 7,200.00 | 7,100.00 | 7,160.00 | 7,041.26 | 277 |
| May 28, 2024 | 7,200.00 | 7,230.00 | 7,080.00 | 7,130.00 | 7,011.76 | 927 |
| May 27, 2024 | 7,250.00 | 7,260.00 | 7,040.00 | 7,040.00 | 6,923.25 | 2,300 |
| May 24, 2024 | 7,240.00 | 7,260.00 | 7,150.00 | 7,180.00 | 7,060.93 | 1,647 |
| May 23, 2024 | 7,240.00 | 7,240.00 | 7,110.00 | 7,220.00 | 7,100.27 | 1,102 |
| May 22, 2024 | 7,120.00 | 7,230.00 | 7,100.00 | 7,110.00 | 6,992.09 | 898 |
| May 21, 2024 | 7,130.00 | 7,190.00 | 7,090.00 | 7,190.00 | 7,070.76 | 4,040 |
| May 20, 2024 | 7,130.00 | 7,230.00 | 7,130.00 | 7,130.00 | 7,011.76 | 2,371 |
| May 17, 2024 | 7,300.00 | 7,310.00 | 7,130.00 | 7,130.00 | 7,011.76 | 4,580 |
| May 16, 2024 | 7,170.00 | 7,310.00 | 7,170.00 | 7,300.00 | 7,178.94 | 2,215 |
| May 14, 2024 | 7,210.00 | 7,270.00 | 6,900.00 | 7,220.00 | 7,100.27 | 5,505 |
| May 13, 2024 | 7,290.00 | 7,330.00 | 7,070.00 | 7,310.00 | 7,188.77 | 1,668 |
| May 10, 2024 | 7,310.00 | 7,340.00 | 7,250.00 | 7,290.00 | 7,169.10 | 2,277 |
| May 9, 2024 | 7,320.00 | 7,320.00 | 7,260.00 | 7,310.00 | 7,188.77 | 708 |
| May 8, 2024 | 7,310.00 | 7,330.00 | 7,250.00 | 7,260.00 | 7,139.60 | 1,806 |
| May 7, 2024 | 7,270.00 | 7,360.00 | 7,230.00 | 7,310.00 | 7,188.77 | 3,837 |
| May 3, 2024 | 7,410.00 | 7,570.00 | 7,260.00 | 7,270.00 | 7,149.44 | 2,207 |
| May 2, 2024 | 7,770.00 | 7,770.00 | 7,400.00 | 7,400.00 | 7,277.28 | 5,843 |
| Apr 30, 2024 | 7,190.00 | 7,870.00 | 7,170.00 | 7,870.00 | 7,739.49 | 10,417 |
| Apr 29, 2024 | 7,270.00 | 7,270.00 | 7,100.00 | 7,160.00 | 7,041.26 | 6,625 |
| Apr 26, 2024 | 7,190.00 | 7,230.00 | 7,130.00 | 7,130.00 | 7,011.76 | 1,786 |
| Apr 25, 2024 | 7,270.00 | 7,350.00 | 7,080.00 | 7,150.00 | 7,031.43 | 7,845 |
| Apr 24, 2024 | 7,350.00 | 7,350.00 | 7,100.00 | 7,280.00 | 7,159.27 | 2,668 |
| Apr 23, 2024 | 7,040.00 | 7,360.00 | 7,040.00 | 7,120.00 | 7,001.92 | 581 |
| Apr 22, 2024 | 7,040.00 | 7,400.00 | 7,020.00 | 7,070.00 | 6,952.75 | 1,272 |
| Apr 19, 2024 | 7,120.00 | 7,130.00 | 6,990.00 | 6,990.00 | 6,874.08 | 1,275 |
| Apr 18, 2024 | 7,260.00 | 7,260.00 | 7,040.00 | 7,060.00 | 6,942.92 | 534 |
| Apr 17, 2024 | 7,040.00 | 7,250.00 | 6,980.00 | 7,050.00 | 6,933.08 | 2,928 |