KSE - Delayed Quote • KRW
Daol Investment & Securities Co., Ltd. (030210.KS)
At close: May 31 at 3:30 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 31, 2024 | 3,295.00 | 3,430.00 | 3,295.00 | 3,365.00 | 3,365.00 | 241,307 |
| May 30, 2024 | 3,315.00 | 3,335.00 | 3,275.00 | 3,295.00 | 3,295.00 | 97,299 |
| May 29, 2024 | 3,265.00 | 3,360.00 | 3,265.00 | 3,320.00 | 3,320.00 | 148,263 |
| May 28, 2024 | 3,240.00 | 3,300.00 | 3,210.00 | 3,295.00 | 3,295.00 | 115,713 |
| May 27, 2024 | 3,210.00 | 3,245.00 | 3,200.00 | 3,230.00 | 3,230.00 | 93,368 |
| May 24, 2024 | 3,200.00 | 3,215.00 | 3,170.00 | 3,205.00 | 3,205.00 | 40,548 |
| May 23, 2024 | 3,190.00 | 3,200.00 | 3,150.00 | 3,200.00 | 3,200.00 | 45,357 |
| May 22, 2024 | 3,200.00 | 3,215.00 | 3,150.00 | 3,190.00 | 3,190.00 | 57,355 |
| May 21, 2024 | 3,125.00 | 3,215.00 | 3,125.00 | 3,200.00 | 3,200.00 | 155,027 |
| May 20, 2024 | 3,085.00 | 3,150.00 | 3,035.00 | 3,130.00 | 3,130.00 | 193,162 |
| May 17, 2024 | 3,100.00 | 3,105.00 | 3,060.00 | 3,065.00 | 3,065.00 | 46,387 |
| May 16, 2024 | 3,125.00 | 3,125.00 | 3,080.00 | 3,100.00 | 3,100.00 | 59,035 |
| May 14, 2024 | 3,065.00 | 3,115.00 | 3,065.00 | 3,070.00 | 3,070.00 | 97,465 |
| May 13, 2024 | 3,090.00 | 3,090.00 | 3,030.00 | 3,065.00 | 3,065.00 | 52,303 |
| May 10, 2024 | 3,090.00 | 3,110.00 | 3,050.00 | 3,070.00 | 3,070.00 | 73,833 |
| May 9, 2024 | 3,100.00 | 3,120.00 | 3,050.00 | 3,070.00 | 3,070.00 | 68,648 |
| May 8, 2024 | 3,100.00 | 3,125.00 | 3,085.00 | 3,100.00 | 3,100.00 | 42,551 |
| May 7, 2024 | 3,120.00 | 3,120.00 | 3,065.00 | 3,085.00 | 3,085.00 | 51,766 |
| May 3, 2024 | 3,160.00 | 3,170.00 | 3,075.00 | 3,105.00 | 3,105.00 | 48,904 |
| May 2, 2024 | 3,175.00 | 3,175.00 | 3,145.00 | 3,145.00 | 3,145.00 | 49,179 |
| Apr 30, 2024 | 3,130.00 | 3,185.00 | 3,125.00 | 3,180.00 | 3,180.00 | 95,123 |
| Apr 29, 2024 | 3,130.00 | 3,140.00 | 3,065.00 | 3,130.00 | 3,130.00 | 56,548 |
| Apr 26, 2024 | 3,085.00 | 3,135.00 | 3,085.00 | 3,115.00 | 3,115.00 | 23,021 |
| Apr 25, 2024 | 3,070.00 | 3,130.00 | 3,060.00 | 3,115.00 | 3,115.00 | 26,281 |
| Apr 24, 2024 | 3,090.00 | 3,110.00 | 3,085.00 | 3,110.00 | 3,110.00 | 30,308 |
| Apr 23, 2024 | 3,090.00 | 3,120.00 | 3,050.00 | 3,090.00 | 3,090.00 | 30,555 |
| Apr 22, 2024 | 3,090.00 | 3,105.00 | 3,020.00 | 3,085.00 | 3,085.00 | 65,021 |
| Apr 19, 2024 | 3,115.00 | 3,115.00 | 3,000.00 | 3,045.00 | 3,045.00 | 76,143 |
| Apr 18, 2024 | 3,035.00 | 3,135.00 | 3,035.00 | 3,115.00 | 3,115.00 | 47,620 |
| Apr 17, 2024 | 3,050.00 | 3,080.00 | 3,015.00 | 3,045.00 | 3,045.00 | 21,192 |
| Apr 16, 2024 | 3,075.00 | 3,075.00 | 2,965.00 | 3,045.00 | 3,045.00 | 128,371 |
| Apr 15, 2024 | 3,100.00 | 3,105.00 | 3,005.00 | 3,075.00 | 3,075.00 | 54,309 |
| Apr 12, 2024 | 3,185.00 | 3,200.00 | 3,100.00 | 3,130.00 | 3,130.00 | 72,853 |
| Apr 11, 2024 | 3,195.00 | 3,195.00 | 3,100.00 | 3,175.00 | 3,175.00 | 36,341 |
| Apr 9, 2024 | 3,095.00 | 3,245.00 | 3,080.00 | 3,180.00 | 3,180.00 | 123,986 |
| Apr 8, 2024 | 3,130.00 | 3,150.00 | 3,050.00 | 3,095.00 | 3,095.00 | 104,368 |
| Apr 5, 2024 | 3,180.00 | 3,205.00 | 3,090.00 | 3,105.00 | 3,105.00 | 322,282 |
| Apr 4, 2024 | 3,230.00 | 3,245.00 | 3,155.00 | 3,180.00 | 3,180.00 | 189,660 |
| Apr 3, 2024 | 3,195.00 | 3,225.00 | 3,175.00 | 3,220.00 | 3,220.00 | 63,851 |
| Apr 2, 2024 | 3,220.00 | 3,220.00 | 3,150.00 | 3,195.00 | 3,195.00 | 86,996 |
| Apr 1, 2024 | 3,290.00 | 3,320.00 | 3,150.00 | 3,185.00 | 3,185.00 | 363,869 |
| Mar 29, 2024 | 3,430.00 | 3,430.00 | 3,290.00 | 3,295.00 | 3,295.00 | 240,477 |
| Mar 28, 2024 | 3,410.00 | 3,510.00 | 3,390.00 | 3,405.00 | 3,405.00 | 157,560 |
| Mar 27, 2024 | 3,485.00 | 3,485.00 | 3,380.00 | 3,410.00 | 3,410.00 | 117,659 |
| Mar 26, 2024 | 3,460.00 | 3,525.00 | 3,460.00 | 3,485.00 | 3,485.00 | 25,831 |
| Mar 25, 2024 | 3,505.00 | 3,540.00 | 3,440.00 | 3,485.00 | 3,485.00 | 54,546 |
| Mar 22, 2024 | 3,560.00 | 3,585.00 | 3,515.00 | 3,540.00 | 3,540.00 | 63,054 |
| Mar 21, 2024 | 150.00 Dividend | |||||
| Mar 21, 2024 | 3,585.00 | 3,615.00 | 3,475.00 | 3,590.00 | 3,590.00 | 240,271 |
| Mar 20, 2024 | 3,590.00 | 3,680.00 | 3,575.00 | 3,680.00 | 3,530.00 | 240,307 |
| Mar 19, 2024 | 3,565.00 | 3,595.00 | 3,525.00 | 3,590.00 | 3,443.67 | 153,824 |
| Mar 18, 2024 | 3,680.00 | 3,740.00 | 3,515.00 | 3,530.00 | 3,386.11 | 288,421 |
| Mar 15, 2024 | 3,725.00 | 3,820.00 | 3,705.00 | 3,715.00 | 3,563.57 | 119,593 |
| Mar 14, 2024 | 3,755.00 | 3,800.00 | 3,715.00 | 3,720.00 | 3,568.37 | 163,222 |
| Mar 13, 2024 | 3,820.00 | 3,860.00 | 3,745.00 | 3,785.00 | 3,630.72 | 120,935 |
| Mar 12, 2024 | 3,790.00 | 3,850.00 | 3,720.00 | 3,785.00 | 3,630.72 | 97,118 |
| Mar 11, 2024 | 3,840.00 | 3,840.00 | 3,720.00 | 3,790.00 | 3,635.52 | 126,895 |
| Mar 8, 2024 | 3,740.00 | 3,915.00 | 3,725.00 | 3,785.00 | 3,630.72 | 305,788 |
| Mar 7, 2024 | 3,820.00 | 3,830.00 | 3,700.00 | 3,740.00 | 3,587.55 | 125,947 |
| Mar 6, 2024 | 3,760.00 | 3,860.00 | 3,760.00 | 3,800.00 | 3,645.11 | 78,934 |
| Mar 5, 2024 | 3,660.00 | 3,905.00 | 3,655.00 | 3,815.00 | 3,659.50 | 356,323 |
| Mar 4, 2024 | 3,535.00 | 3,750.00 | 3,535.00 | 3,660.00 | 3,510.82 | 208,160 |
| Feb 29, 2024 | 3,515.00 | 3,545.00 | 3,480.00 | 3,515.00 | 3,371.73 | 27,494 |
| Feb 28, 2024 | 3,500.00 | 3,515.00 | 3,445.00 | 3,510.00 | 3,366.93 | 29,130 |
| Feb 27, 2024 | 3,550.00 | 3,560.00 | 3,470.00 | 3,470.00 | 3,328.56 | 69,814 |
| Feb 26, 2024 | 3,600.00 | 3,610.00 | 3,495.00 | 3,520.00 | 3,376.52 | 54,324 |
| Feb 23, 2024 | 3,595.00 | 3,650.00 | 3,545.00 | 3,580.00 | 3,434.08 | 58,627 |
| Feb 22, 2024 | 3,550.00 | 3,600.00 | 3,535.00 | 3,595.00 | 3,448.46 | 55,108 |
| Feb 21, 2024 | 3,625.00 | 3,630.00 | 3,535.00 | 3,560.00 | 3,414.89 | 87,957 |
| Feb 20, 2024 | 3,665.00 | 3,680.00 | 3,585.00 | 3,590.00 | 3,443.67 | 84,324 |
| Feb 19, 2024 | 3,660.00 | 3,710.00 | 3,610.00 | 3,665.00 | 3,515.61 | 65,934 |
| Feb 16, 2024 | 3,695.00 | 3,695.00 | 3,610.00 | 3,640.00 | 3,491.63 | 38,066 |
| Feb 15, 2024 | 3,645.00 | 3,695.00 | 3,565.00 | 3,680.00 | 3,530.00 | 80,661 |
| Feb 14, 2024 | 3,645.00 | 3,645.00 | 3,580.00 | 3,590.00 | 3,443.67 | 48,739 |
| Feb 13, 2024 | 3,590.00 | 3,680.00 | 3,500.00 | 3,655.00 | 3,506.02 | 51,590 |
| Feb 8, 2024 | 3,650.00 | 3,650.00 | 3,555.00 | 3,560.00 | 3,414.89 | 78,728 |
| Feb 7, 2024 | 3,600.00 | 3,650.00 | 3,540.00 | 3,600.00 | 3,453.26 | 45,501 |
| Feb 6, 2024 | 3,705.00 | 3,730.00 | 3,505.00 | 3,570.00 | 3,424.48 | 107,675 |
| Feb 5, 2024 | 3,700.00 | 3,735.00 | 3,650.00 | 3,720.00 | 3,568.37 | 63,743 |
| Feb 2, 2024 | 3,790.00 | 3,850.00 | 3,690.00 | 3,735.00 | 3,582.76 | 127,495 |
| Feb 1, 2024 | 3,545.00 | 3,800.00 | 3,545.00 | 3,775.00 | 3,621.13 | 159,837 |
| Jan 31, 2024 | 3,570.00 | 3,600.00 | 3,520.00 | 3,600.00 | 3,453.26 | 35,235 |
| Jan 30, 2024 | 3,520.00 | 3,590.00 | 3,520.00 | 3,560.00 | 3,414.89 | 46,310 |
| Jan 29, 2024 | 3,500.00 | 3,560.00 | 3,450.00 | 3,535.00 | 3,390.91 | 91,352 |
| Jan 26, 2024 | 3,415.00 | 3,495.00 | 3,390.00 | 3,440.00 | 3,299.78 | 45,706 |
| Jan 25, 2024 | 3,495.00 | 3,495.00 | 3,395.00 | 3,410.00 | 3,271.01 | 36,067 |
| Jan 24, 2024 | 3,500.00 | 3,500.00 | 3,395.00 | 3,450.00 | 3,309.38 | 38,919 |
| Jan 23, 2024 | 3,390.00 | 3,505.00 | 3,380.00 | 3,450.00 | 3,309.38 | 46,007 |
| Jan 22, 2024 | 3,540.00 | 3,550.00 | 3,420.00 | 3,450.00 | 3,309.38 | 65,514 |
| Jan 19, 2024 | 3,595.00 | 3,595.00 | 3,460.00 | 3,510.00 | 3,366.93 | 80,352 |
| Jan 18, 2024 | 3,560.00 | 3,680.00 | 3,500.00 | 3,565.00 | 3,419.69 | 41,920 |
| Jan 17, 2024 | 3,660.00 | 3,770.00 | 3,520.00 | 3,580.00 | 3,434.08 | 110,487 |
| Jan 16, 2024 | 3,725.00 | 3,800.00 | 3,610.00 | 3,660.00 | 3,510.82 | 60,462 |
| Jan 15, 2024 | 3,830.00 | 3,850.00 | 3,815.00 | 3,740.00 | 3,587.55 | 2,973 |
| Jan 12, 2024 | 3,885.00 | 3,905.00 | 3,815.00 | 3,830.00 | 3,673.89 | 32,014 |
| Jan 11, 2024 | 3,790.00 | 3,905.00 | 3,780.00 | 3,885.00 | 3,726.64 | 100,424 |
| Jan 10, 2024 | 3,830.00 | 3,830.00 | 3,720.00 | 3,755.00 | 3,601.94 | 40,137 |
| Jan 9, 2024 | 3,720.00 | 3,840.00 | 3,720.00 | 3,770.00 | 3,616.33 | 44,045 |
| Jan 8, 2024 | 3,770.00 | 3,840.00 | 3,610.00 | 3,740.00 | 3,587.55 | 27,917 |
| Jan 5, 2024 | 3,760.00 | 3,815.00 | 3,755.00 | 3,770.00 | 3,616.33 | 42,364 |
| Jan 4, 2024 | 3,840.00 | 3,895.00 | 3,710.00 | 3,760.00 | 3,606.74 | 72,815 |
| Jan 3, 2024 | 3,855.00 | 3,925.00 | 3,840.00 | 3,840.00 | 3,683.48 | 56,344 |
| Jan 2, 2024 | 3,985.00 | 3,985.00 | 3,880.00 | 3,885.00 | 3,726.64 | 44,534 |
| Dec 28, 2023 | 3,910.00 | 3,980.00 | 3,875.00 | 3,900.00 | 3,741.03 | 84,497 |
| Dec 27, 2023 | 3,965.00 | 3,975.00 | 3,885.00 | 3,910.00 | 3,750.63 | 141,001 |
| Dec 26, 2023 | 4,060.00 | 4,070.00 | 3,945.00 | 3,970.00 | 3,808.18 | 192,696 |
| Dec 22, 2023 | 4,045.00 | 4,080.00 | 4,020.00 | 4,070.00 | 3,904.10 | 80,270 |
| Dec 21, 2023 | 4,110.00 | 4,140.00 | 4,020.00 | 4,040.00 | 3,875.33 | 139,838 |
| Dec 20, 2023 | 4,075.00 | 4,335.00 | 4,070.00 | 4,155.00 | 3,985.64 | 733,977 |
| Dec 19, 2023 | 4,075.00 | 4,150.00 | 3,985.00 | 4,045.00 | 3,880.12 | 123,176 |
| Dec 18, 2023 | 4,050.00 | 4,115.00 | 3,945.00 | 4,035.00 | 3,870.53 | 262,227 |
| Dec 15, 2023 | 4,150.00 | 4,195.00 | 4,050.00 | 4,050.00 | 3,884.92 | 145,382 |
| Dec 14, 2023 | 4,075.00 | 4,180.00 | 4,075.00 | 4,150.00 | 3,980.84 | 136,937 |
| Dec 13, 2023 | 4,120.00 | 4,120.00 | 4,070.00 | 4,075.00 | 3,908.90 | 62,434 |
| Dec 12, 2023 | 4,055.00 | 4,120.00 | 4,030.00 | 4,100.00 | 3,932.88 | 109,724 |
| Dec 11, 2023 | 4,120.00 | 4,130.00 | 4,030.00 | 4,085.00 | 3,918.49 | 69,238 |
| Dec 8, 2023 | 4,095.00 | 4,140.00 | 3,930.00 | 4,120.00 | 3,952.07 | 113,982 |
| Dec 7, 2023 | 4,145.00 | 4,290.00 | 3,900.00 | 4,015.00 | 3,851.34 | 160,016 |
| Dec 6, 2023 | 3,960.00 | 4,185.00 | 3,955.00 | 4,115.00 | 3,947.27 | 214,363 |
| Dec 5, 2023 | 4,015.00 | 4,090.00 | 3,960.00 | 3,960.00 | 3,798.59 | 1,885,461 |
| Dec 4, 2023 | 3,950.00 | 4,095.00 | 3,870.00 | 4,050.00 | 3,884.92 | 128,721 |
| Dec 1, 2023 | 4,030.00 | 4,100.00 | 3,955.00 | 3,955.00 | 3,793.79 | 125,957 |
| Nov 30, 2023 | 4,115.00 | 4,115.00 | 3,990.00 | 4,030.00 | 3,865.73 | 95,556 |
| Nov 29, 2023 | 4,100.00 | 4,130.00 | 4,035.00 | 4,040.00 | 3,875.33 | 77,649 |
| Nov 28, 2023 | 4,135.00 | 4,135.00 | 4,020.00 | 4,125.00 | 3,956.86 | 149,313 |
| Nov 27, 2023 | 4,380.00 | 4,400.00 | 4,040.00 | 4,080.00 | 3,913.70 | 401,472 |
| Nov 24, 2023 | 4,430.00 | 4,530.00 | 4,380.00 | 4,410.00 | 4,230.24 | 241,266 |
| Nov 23, 2023 | 4,365.00 | 4,455.00 | 4,330.00 | 4,425.00 | 4,244.63 | 303,428 |
| Nov 22, 2023 | 4,270.00 | 4,375.00 | 4,260.00 | 4,365.00 | 4,187.08 | 136,576 |
| Nov 21, 2023 | 4,230.00 | 4,360.00 | 4,215.00 | 4,315.00 | 4,139.12 | 371,353 |
| Nov 20, 2023 | 4,215.00 | 4,280.00 | 4,095.00 | 4,240.00 | 4,067.17 | 163,994 |
| Nov 17, 2023 | 4,230.00 | 4,340.00 | 4,200.00 | 4,255.00 | 4,081.56 | 317,465 |
| Nov 16, 2023 | 4,180.00 | 4,330.00 | 4,020.00 | 4,240.00 | 4,067.17 | 767,247 |
| Nov 15, 2023 | 4,150.00 | 4,290.00 | 4,085.00 | 4,235.00 | 4,062.38 | 597,240 |
| Nov 14, 2023 | 3,950.00 | 4,725.00 | 3,915.00 | 4,200.00 | 4,028.80 | 2,178,123 |
| Nov 13, 2023 | 3,930.00 | 3,995.00 | 3,850.00 | 3,900.00 | 3,741.03 | 113,977 |
| Nov 10, 2023 | 4,050.00 | 4,050.00 | 3,915.00 | 3,930.00 | 3,769.81 | 130,784 |
| Nov 9, 2023 | 4,040.00 | 4,110.00 | 4,000.00 | 4,030.00 | 3,865.73 | 210,147 |
| Nov 8, 2023 | 4,080.00 | 4,120.00 | 4,025.00 | 4,040.00 | 3,875.33 | 94,725 |
| Nov 7, 2023 | 4,080.00 | 4,115.00 | 3,965.00 | 4,100.00 | 3,932.88 | 158,950 |
| Nov 6, 2023 | 3,995.00 | 4,065.00 | 3,960.00 | 4,025.00 | 3,860.94 | 202,642 |
| Nov 3, 2023 | 3,915.00 | 3,990.00 | 3,885.00 | 3,980.00 | 3,817.77 | 203,287 |
| Nov 2, 2023 | 3,925.00 | 3,950.00 | 3,875.00 | 3,910.00 | 3,750.63 | 85,399 |
| Nov 1, 2023 | 3,825.00 | 3,910.00 | 3,800.00 | 3,905.00 | 3,745.83 | 78,629 |
| Oct 31, 2023 | 3,970.00 | 4,055.00 | 3,805.00 | 3,825.00 | 3,669.09 | 180,697 |
| Oct 30, 2023 | 3,965.00 | 4,000.00 | 3,845.00 | 3,970.00 | 3,808.18 | 278,070 |
| Oct 27, 2023 | 3,950.00 | 4,020.00 | 3,945.00 | 3,970.00 | 3,808.18 | 138,125 |
| Oct 26, 2023 | 4,000.00 | 4,000.00 | 3,895.00 | 3,975.00 | 3,812.98 | 154,559 |
| Oct 25, 2023 | 3,905.00 | 4,065.00 | 3,840.00 | 4,025.00 | 3,860.94 | 254,134 |
| Oct 24, 2023 | 3,750.00 | 3,870.00 | 3,750.00 | 3,865.00 | 3,707.46 | 143,893 |
| Oct 23, 2023 | 3,890.00 | 3,895.00 | 3,795.00 | 3,795.00 | 3,640.31 | 107,356 |
| Oct 20, 2023 | 3,950.00 | 4,040.00 | 3,805.00 | 3,910.00 | 3,750.63 | 160,526 |
| Oct 19, 2023 | 4,070.00 | 4,090.00 | 3,960.00 | 3,990.00 | 3,827.36 | 170,501 |
| Oct 18, 2023 | 4,090.00 | 4,145.00 | 4,025.00 | 4,080.00 | 3,913.70 | 121,109 |
| Oct 17, 2023 | 3,950.00 | 4,070.00 | 3,950.00 | 4,050.00 | 3,884.92 | 236,397 |
| Oct 16, 2023 | 3,960.00 | 4,030.00 | 3,915.00 | 3,950.00 | 3,788.99 | 186,704 |
| Oct 13, 2023 | 3,915.00 | 3,990.00 | 3,910.00 | 3,955.00 | 3,793.79 | 101,345 |
| Oct 12, 2023 | 3,925.00 | 3,980.00 | 3,920.00 | 3,950.00 | 3,788.99 | 70,519 |
| Oct 11, 2023 | 3,900.00 | 3,980.00 | 3,900.00 | 3,930.00 | 3,769.81 | 140,049 |
| Oct 10, 2023 | 4,000.00 | 4,075.00 | 3,875.00 | 3,900.00 | 3,741.03 | 179,841 |
| Oct 6, 2023 | 3,840.00 | 4,045.00 | 3,810.00 | 4,000.00 | 3,836.96 | 320,275 |
| Oct 5, 2023 | 3,605.00 | 4,000.00 | 3,605.00 | 3,840.00 | 3,683.48 | 524,995 |
| Oct 4, 2023 | 3,770.00 | 3,820.00 | 3,565.00 | 3,600.00 | 3,453.26 | 360,463 |
| Sep 27, 2023 | 3,750.00 | 3,800.00 | 3,670.00 | 3,770.00 | 3,616.33 | 242,617 |
| Sep 26, 2023 | 3,985.00 | 4,090.00 | 3,685.00 | 3,750.00 | 3,597.15 | 726,676 |
| Sep 25, 2023 | 4,145.00 | 4,175.00 | 3,975.00 | 4,075.00 | 3,908.90 | 328,264 |
| Sep 22, 2023 | 4,105.00 | 4,185.00 | 3,990.00 | 4,145.00 | 3,976.05 | 401,314 |
| Sep 21, 2023 | 4,600.00 | 4,645.00 | 3,975.00 | 4,100.00 | 3,932.88 | 1,971,330 |
| Sep 20, 2023 | 4,360.00 | 4,500.00 | 4,340.00 | 4,405.00 | 4,225.45 | 554,473 |
| Sep 19, 2023 | 4,260.00 | 4,360.00 | 4,260.00 | 4,335.00 | 4,158.30 | 193,558 |
| Sep 18, 2023 | 4,295.00 | 4,385.00 | 4,275.00 | 4,335.00 | 4,158.30 | 172,883 |
| Sep 15, 2023 | 4,440.00 | 4,480.00 | 4,160.00 | 4,340.00 | 4,163.10 | 740,514 |
| Sep 14, 2023 | 4,470.00 | 4,470.00 | 4,360.00 | 4,440.00 | 4,259.02 | 295,958 |
| Sep 13, 2023 | 4,355.00 | 4,445.00 | 4,250.00 | 4,400.00 | 4,220.65 | 458,843 |
| Sep 12, 2023 | 4,210.00 | 4,630.00 | 4,155.00 | 4,410.00 | 4,230.24 | 1,901,862 |
| Sep 11, 2023 | 4,175.00 | 4,245.00 | 4,135.00 | 4,175.00 | 4,004.82 | 273,762 |
| Sep 8, 2023 | 4,110.00 | 4,220.00 | 4,005.00 | 4,140.00 | 3,971.25 | 580,431 |
| Sep 7, 2023 | 4,260.00 | 4,340.00 | 3,950.00 | 4,215.00 | 4,043.19 | 647,764 |
| Sep 6, 2023 | 4,270.00 | 4,365.00 | 4,210.00 | 4,260.00 | 4,086.36 | 295,919 |
| Sep 5, 2023 | 4,300.00 | 4,375.00 | 4,205.00 | 4,265.00 | 4,091.15 | 358,648 |
| Sep 4, 2023 | 4,090.00 | 4,320.00 | 4,040.00 | 4,265.00 | 4,091.15 | 711,239 |
| Sep 1, 2023 | 4,040.00 | 4,230.00 | 4,010.00 | 4,080.00 | 3,913.70 | 504,595 |
| Aug 31, 2023 | 4,110.00 | 4,110.00 | 4,010.00 | 4,045.00 | 3,880.12 | 177,800 |
| Aug 30, 2023 | 4,000.00 | 4,080.00 | 3,985.00 | 4,055.00 | 3,889.71 | 279,757 |
| Aug 29, 2023 | 4,045.00 | 4,045.00 | 3,960.00 | 4,005.00 | 3,841.75 | 203,470 |
| Aug 28, 2023 | 4,080.00 | 4,080.00 | 3,980.00 | 4,000.00 | 3,836.96 | 228,706 |
| Aug 25, 2023 | 4,060.00 | 4,110.00 | 4,005.00 | 4,050.00 | 3,884.92 | 238,980 |
| Aug 24, 2023 | 3,950.00 | 4,110.00 | 3,915.00 | 4,055.00 | 3,889.71 | 543,936 |
| Aug 23, 2023 | 3,905.00 | 3,970.00 | 3,805.00 | 3,950.00 | 3,788.99 | 299,878 |
| Aug 22, 2023 | 3,685.00 | 3,990.00 | 3,665.00 | 3,895.00 | 3,736.24 | 705,540 |
| Aug 21, 2023 | 3,670.00 | 3,760.00 | 3,670.00 | 3,685.00 | 3,534.80 | 183,742 |
| Aug 18, 2023 | 3,685.00 | 3,770.00 | 3,655.00 | 3,725.00 | 3,573.17 | 214,983 |
| Aug 17, 2023 | 3,670.00 | 3,710.00 | 3,555.00 | 3,685.00 | 3,534.80 | 187,712 |
| Aug 16, 2023 | 3,700.00 | 3,880.00 | 3,415.00 | 3,715.00 | 3,563.57 | 661,914 |
| Aug 14, 2023 | 3,835.00 | 3,890.00 | 3,485.00 | 3,750.00 | 3,597.15 | 433,311 |
| Aug 11, 2023 | 3,775.00 | 3,895.00 | 3,775.00 | 3,835.00 | 3,678.68 | 455,135 |
| Aug 10, 2023 | 3,790.00 | 3,835.00 | 3,710.00 | 3,800.00 | 3,645.11 | 401,068 |
| Aug 9, 2023 | 3,625.00 | 3,795.00 | 3,625.00 | 3,790.00 | 3,635.52 | 527,599 |
| Aug 8, 2023 | 3,575.00 | 3,705.00 | 3,575.00 | 3,625.00 | 3,477.24 | 336,046 |
| Aug 7, 2023 | 3,480.00 | 3,660.00 | 3,405.00 | 3,620.00 | 3,472.45 | 490,246 |
| Aug 4, 2023 | 3,365.00 | 3,465.00 | 3,355.00 | 3,450.00 | 3,309.38 | 184,805 |
| Aug 3, 2023 | 3,395.00 | 3,430.00 | 3,310.00 | 3,410.00 | 3,271.01 | 137,928 |
| Aug 2, 2023 | 3,395.00 | 3,470.00 | 3,340.00 | 3,395.00 | 3,256.62 | 175,470 |
| Aug 1, 2023 | 3,400.00 | 3,475.00 | 3,370.00 | 3,435.00 | 3,294.99 | 233,557 |
| Jul 31, 2023 | 3,355.00 | 3,455.00 | 3,305.00 | 3,400.00 | 3,261.41 | 221,204 |
| Jul 28, 2023 | 3,270.00 | 3,380.00 | 3,270.00 | 3,315.00 | 3,179.88 | 158,527 |
| Jul 27, 2023 | 3,135.00 | 3,345.00 | 3,130.00 | 3,305.00 | 3,170.29 | 254,143 |
| Jul 26, 2023 | 3,215.00 | 3,220.00 | 3,055.00 | 3,130.00 | 3,002.42 | 525,826 |
| Jul 25, 2023 | 3,270.00 | 3,330.00 | 3,250.00 | 3,250.00 | 3,117.53 | 260,816 |
| Jul 24, 2023 | 3,390.00 | 3,390.00 | 3,280.00 | 3,310.00 | 3,175.08 | 271,108 |
| Jul 21, 2023 | 3,400.00 | 3,430.00 | 3,360.00 | 3,370.00 | 3,232.64 | 266,204 |
| Jul 20, 2023 | 3,410.00 | 3,475.00 | 3,390.00 | 3,445.00 | 3,304.58 | 173,247 |
| Jul 19, 2023 | 3,475.00 | 3,500.00 | 3,395.00 | 3,415.00 | 3,275.80 | 387,335 |
| Jul 18, 2023 | 3,535.00 | 3,595.00 | 3,460.00 | 3,475.00 | 3,333.36 | 351,641 |
| Jul 17, 2023 | 3,655.00 | 3,675.00 | 3,530.00 | 3,580.00 | 3,434.08 | 490,953 |
| Jul 14, 2023 | 3,650.00 | 3,725.00 | 3,610.00 | 3,685.00 | 3,534.80 | 381,891 |
| Jul 13, 2023 | 3,695.00 | 3,720.00 | 3,630.00 | 3,635.00 | 3,486.83 | 366,902 |
| Jul 12, 2023 | 3,810.00 | 3,880.00 | 3,670.00 | 3,695.00 | 3,544.39 | 503,824 |
| Jul 11, 2023 | 3,920.00 | 3,990.00 | 3,770.00 | 3,830.00 | 3,673.89 | 596,065 |
| Jul 10, 2023 | 3,975.00 | 4,140.00 | 3,865.00 | 3,970.00 | 3,808.18 | 1,245,477 |
| Jul 7, 2023 | 3,795.00 | 4,035.00 | 3,585.00 | 3,975.00 | 3,812.98 | 4,667,681 |
| Jul 6, 2023 | 3,485.00 | 3,755.00 | 3,460.00 | 3,755.00 | 3,601.94 | 1,415,216 |
| Jul 5, 2023 | 3,590.00 | 3,680.00 | 3,510.00 | 3,510.00 | 3,366.93 | 550,462 |
| Jul 4, 2023 | 3,465.00 | 3,750.00 | 3,395.00 | 3,625.00 | 3,477.24 | 947,696 |
| Jul 3, 2023 | 3,490.00 | 3,565.00 | 3,260.00 | 3,465.00 | 3,323.76 | 278,814 |
| Jun 30, 2023 | 3,325.00 | 3,565.00 | 3,305.00 | 3,530.00 | 3,386.11 | 298,798 |
| Jun 29, 2023 | 3,385.00 | 3,465.00 | 3,350.00 | 3,355.00 | 3,218.25 | 174,019 |
| Jun 28, 2023 | 3,420.00 | 3,480.00 | 3,395.00 | 3,420.00 | 3,280.60 | 194,616 |
| Jun 27, 2023 | 3,365.00 | 3,450.00 | 3,345.00 | 3,420.00 | 3,280.60 | 222,310 |
| Jun 26, 2023 | 3,375.00 | 3,435.00 | 3,315.00 | 3,350.00 | 3,213.45 | 410,660 |
| Jun 23, 2023 | 3,455.00 | 3,505.00 | 3,355.00 | 3,400.00 | 3,261.41 | 358,875 |
| Jun 22, 2023 | 3,435.00 | 3,510.00 | 3,420.00 | 3,455.00 | 3,314.17 | 135,369 |
| Jun 21, 2023 | 3,485.00 | 3,535.00 | 3,410.00 | 3,435.00 | 3,294.99 | 205,446 |
| Jun 20, 2023 | 3,510.00 | 3,570.00 | 3,455.00 | 3,465.00 | 3,323.76 | 204,611 |
| Jun 19, 2023 | 3,500.00 | 3,540.00 | 3,455.00 | 3,530.00 | 3,386.11 | 235,059 |
| Jun 16, 2023 | 3,540.00 | 3,620.00 | 3,475.00 | 3,475.00 | 3,333.36 | 377,554 |
| Jun 15, 2023 | 3,570.00 | 3,615.00 | 3,495.00 | 3,540.00 | 3,395.71 | 366,132 |
| Jun 14, 2023 | 3,590.00 | 3,630.00 | 3,555.00 | 3,565.00 | 3,419.69 | 282,347 |
| Jun 13, 2023 | 3,720.00 | 3,735.00 | 3,585.00 | 3,595.00 | 3,448.46 | 401,449 |
| Jun 12, 2023 | 3,820.00 | 3,850.00 | 3,715.00 | 3,720.00 | 3,568.37 | 328,440 |
| Jun 9, 2023 | 3,785.00 | 3,865.00 | 3,760.00 | 3,820.00 | 3,664.29 | 297,303 |
| Jun 8, 2023 | 3,810.00 | 3,835.00 | 3,750.00 | 3,780.00 | 3,625.92 | 271,196 |
| Jun 7, 2023 | 3,770.00 | 3,855.00 | 3,745.00 | 3,800.00 | 3,645.11 | 374,245 |
| Jun 5, 2023 | 3,725.00 | 3,820.00 | 3,725.00 | 3,800.00 | 3,645.11 | 311,078 |
| Jun 2, 2023 | 3,655.00 | 3,815.00 | 3,655.00 | 3,755.00 | 3,601.94 | 482,402 |
| Jun 1, 2023 | 3,830.00 | 3,830.00 | 3,640.00 | 3,665.00 | 3,515.61 | 686,864 |
| May 31, 2023 | 3,820.00 | 3,940.00 | 3,770.00 | 3,795.00 | 3,640.31 | 465,061 |