30,800.00
0.00
(0.00%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2025 | 31,000.00 | 31,000.00 | 30,400.00 | 30,800.00 | 30,800.00 | 6,129 |
| Apr 17, 2025 | 30,350.00 | 30,950.00 | 30,350.00 | 30,800.00 | 30,800.00 | 7,719 |
| Apr 16, 2025 | 30,550.00 | 30,750.00 | 30,200.00 | 30,350.00 | 30,350.00 | 7,248 |
| Apr 15, 2025 | 30,150.00 | 30,600.00 | 30,150.00 | 30,550.00 | 30,550.00 | 4,874 |
| Apr 14, 2025 | 29,950.00 | 30,250.00 | 29,950.00 | 30,150.00 | 30,150.00 | 3,339 |
| Apr 11, 2025 | 29,800.00 | 29,950.00 | 29,400.00 | 29,950.00 | 29,950.00 | 5,498 |
| Apr 10, 2025 | 29,300.00 | 29,950.00 | 28,900.00 | 29,850.00 | 29,850.00 | 7,294 |
| Apr 9, 2025 | 29,500.00 | 29,550.00 | 28,400.00 | 28,600.00 | 28,600.00 | 16,287 |
| Apr 8, 2025 | 29,550.00 | 30,050.00 | 29,550.00 | 29,700.00 | 29,700.00 | 5,770 |
| Apr 7, 2025 | 30,000.00 | 30,000.00 | 28,850.00 | 29,550.00 | 29,550.00 | 12,165 |
| Apr 4, 2025 | 29,550.00 | 30,900.00 | 29,100.00 | 30,400.00 | 30,400.00 | 6,265 |
| Apr 3, 2025 | 29,200.00 | 29,800.00 | 29,050.00 | 29,550.00 | 29,550.00 | 7,238 |
| Apr 2, 2025 | 29,800.00 | 30,300.00 | 29,300.00 | 29,750.00 | 29,750.00 | 4,439 |
| Apr 1, 2025 | 29,200.00 | 30,100.00 | 29,200.00 | 29,900.00 | 29,900.00 | 11,584 |
| Mar 31, 2025 | 900 Dividend | |||||
| Mar 31, 2025 | 30,000.00 | 31,000.00 | 29,250.00 | 29,400.00 | 29,400.00 | 20,140 |
| Mar 28, 2025 | 31,200.00 | 31,200.00 | 30,400.00 | 31,000.00 | 30,100.00 | 18,062 |
| Mar 27, 2025 | 31,400.00 | 31,750.00 | 31,200.00 | 31,200.00 | 30,294.20 | 12,226 |
| Mar 26, 2025 | 31,650.00 | 32,100.00 | 31,450.00 | 31,450.00 | 30,536.94 | 6,046 |
| Mar 25, 2025 | 32,800.00 | 32,800.00 | 31,500.00 | 31,500.00 | 30,585.48 | 8,549 |
| Mar 24, 2025 | 32,850.00 | 32,950.00 | 32,350.00 | 32,350.00 | 31,410.81 | 6,427 |
| Mar 21, 2025 | 31,950.00 | 33,050.00 | 31,850.00 | 33,000.00 | 32,041.94 | 15,305 |
| Mar 20, 2025 | 31,650.00 | 32,450.00 | 31,350.00 | 32,100.00 | 31,168.06 | 10,956 |
| Mar 19, 2025 | 31,500.00 | 31,650.00 | 31,300.00 | 31,500.00 | 30,585.48 | 4,100 |
| Mar 18, 2025 | 31,600.00 | 31,750.00 | 31,250.00 | 31,350.00 | 30,439.84 | 5,744 |
| Mar 17, 2025 | 31,250.00 | 31,750.00 | 31,250.00 | 31,500.00 | 30,585.48 | 5,295 |
| Mar 14, 2025 | 31,500.00 | 31,550.00 | 31,150.00 | 31,500.00 | 30,585.48 | 5,637 |
| Mar 13, 2025 | 31,850.00 | 31,950.00 | 31,150.00 | 31,300.00 | 30,391.29 | 7,038 |
| Mar 12, 2025 | 31,500.00 | 31,950.00 | 31,300.00 | 31,800.00 | 30,876.78 | 5,390 |
| Mar 11, 2025 | 31,500.00 | 31,900.00 | 31,250.00 | 31,750.00 | 30,828.23 | 8,903 |
| Mar 10, 2025 | 31,650.00 | 32,450.00 | 31,550.00 | 31,900.00 | 30,973.87 | 11,232 |
| Mar 7, 2025 | 31,400.00 | 32,300.00 | 31,100.00 | 31,600.00 | 30,682.58 | 16,728 |
| Mar 6, 2025 | 31,400.00 | 31,550.00 | 31,100.00 | 31,400.00 | 30,488.39 | 6,544 |
| Mar 5, 2025 | 30,400.00 | 31,300.00 | 30,400.00 | 31,300.00 | 30,391.29 | 29,168 |
| Mar 4, 2025 | 31,000.00 | 31,000.00 | 30,400.00 | 30,650.00 | 29,760.16 | 8,518 |
| Feb 28, 2025 | 31,650.00 | 31,900.00 | 31,000.00 | 31,000.00 | 30,100.00 | 11,713 |
| Feb 27, 2025 | 31,900.00 | 32,000.00 | 31,650.00 | 31,750.00 | 30,828.23 | 6,541 |
| Feb 26, 2025 | 31,850.00 | 32,450.00 | 31,600.00 | 31,850.00 | 30,925.32 | 9,656 |
| Feb 25, 2025 | 32,000.00 | 32,100.00 | 31,550.00 | 31,850.00 | 30,925.32 | 6,159 |
| Feb 24, 2025 | 31,850.00 | 32,400.00 | 31,650.00 | 31,900.00 | 30,973.87 | 8,948 |
| Feb 21, 2025 | 31,450.00 | 32,100.00 | 31,400.00 | 31,850.00 | 30,925.32 | 13,000 |
| Feb 20, 2025 | 31,600.00 | 31,950.00 | 31,450.00 | 31,700.00 | 30,779.68 | 11,863 |
| Feb 19, 2025 | 31,150.00 | 31,750.00 | 31,150.00 | 31,650.00 | 30,731.13 | 8,776 |
| Feb 18, 2025 | 31,500.00 | 31,700.00 | 31,200.00 | 31,300.00 | 30,391.29 | 8,706 |
| Feb 17, 2025 | 31,350.00 | 31,700.00 | 31,200.00 | 31,650.00 | 30,731.13 | 6,455 |
| Feb 14, 2025 | 31,050.00 | 31,250.00 | 30,750.00 | 31,150.00 | 30,245.65 | 7,333 |
| Feb 13, 2025 | 30,650.00 | 30,800.00 | 30,500.00 | 30,700.00 | 29,808.71 | 10,386 |
| Feb 12, 2025 | 30,700.00 | 31,250.00 | 30,700.00 | 30,750.00 | 29,857.26 | 15,569 |
| Feb 11, 2025 | 30,600.00 | 31,000.00 | 30,500.00 | 30,900.00 | 30,002.90 | 13,579 |
| Feb 10, 2025 | 30,650.00 | 30,950.00 | 30,400.00 | 30,800.00 | 29,905.81 | 10,575 |
| Feb 7, 2025 | 31,600.00 | 31,750.00 | 30,700.00 | 30,800.00 | 29,905.81 | 21,272 |
| Feb 6, 2025 | 31,900.00 | 32,150.00 | 31,550.00 | 31,600.00 | 30,682.58 | 6,842 |
| Feb 5, 2025 | 31,600.00 | 32,200.00 | 31,400.00 | 31,900.00 | 30,973.87 | 9,622 |
| Feb 4, 2025 | 31,000.00 | 31,600.00 | 31,000.00 | 31,500.00 | 30,585.48 | 6,656 |
| Feb 3, 2025 | 31,300.00 | 32,000.00 | 30,800.00 | 31,000.00 | 30,100.00 | 15,691 |
| Jan 31, 2025 | 31,750.00 | 32,200.00 | 31,650.00 | 31,900.00 | 30,973.87 | 14,217 |
| Jan 24, 2025 | 32,400.00 | 32,750.00 | 31,850.00 | 32,250.00 | 31,313.71 | 22,941 |
| Jan 23, 2025 | 32,900.00 | 33,000.00 | 32,050.00 | 32,800.00 | 31,847.74 | 17,786 |
| Jan 22, 2025 | 32,300.00 | 33,650.00 | 32,300.00 | 32,850.00 | 31,896.29 | 23,610 |
| Jan 21, 2025 | 34,250.00 | 34,250.00 | 31,700.00 | 32,550.00 | 31,605.00 | 37,823 |
| Jan 20, 2025 | 34,500.00 | 34,850.00 | 33,750.00 | 34,250.00 | 33,255.64 | 18,981 |
| Jan 17, 2025 | 34,100.00 | 34,500.00 | 33,850.00 | 34,000.00 | 33,012.90 | 12,031 |
| Jan 16, 2025 | 34,300.00 | 34,600.00 | 33,800.00 | 34,600.00 | 33,595.48 | 21,340 |
| Jan 15, 2025 | 33,950.00 | 34,250.00 | 33,750.00 | 33,800.00 | 32,818.71 | 20,551 |
| Jan 14, 2025 | 34,150.00 | 34,400.00 | 33,450.00 | 33,950.00 | 32,964.36 | 25,480 |
| Jan 13, 2025 | 34,800.00 | 35,550.00 | 34,300.00 | 34,450.00 | 33,449.84 | 32,309 |
| Jan 10, 2025 | 35,400.00 | 35,400.00 | 33,300.00 | 34,450.00 | 33,449.84 | 43,527 |
| Jan 9, 2025 | 36,150.00 | 37,200.00 | 34,750.00 | 35,100.00 | 34,080.97 | 96,324 |
| Jan 8, 2025 | 34,150.00 | 39,000.00 | 33,800.00 | 36,450.00 | 35,391.77 | 548,481 |
| Jan 7, 2025 | 34,100.00 | 34,350.00 | 33,750.00 | 33,900.00 | 32,915.81 | 34,223 |
| Jan 6, 2025 | 33,850.00 | 34,500.00 | 33,850.00 | 34,200.00 | 33,207.10 | 33,732 |
| Jan 3, 2025 | 33,600.00 | 34,250.00 | 33,500.00 | 33,700.00 | 32,721.61 | 47,020 |
| Jan 2, 2025 | 35,850.00 | 35,900.00 | 33,800.00 | 33,800.00 | 32,818.71 | 79,266 |
| Dec 30, 2024 | 37,200.00 | 38,550.00 | 36,000.00 | 36,000.00 | 34,954.84 | 92,537 |
| Dec 27, 2024 | 40,450.00 | 43,250.00 | 37,650.00 | 38,000.00 | 36,896.77 | 707,967 |
| Dec 26, 2024 | 38,900.00 | 40,350.00 | 38,050.00 | 39,050.00 | 37,916.29 | 298,723 |
| Dec 24, 2024 | 37,800.00 | 44,900.00 | 34,850.00 | 38,700.00 | 37,576.45 | 2,306,464 |
| Dec 23, 2024 | 38,000.00 | 41,600.00 | 34,250.00 | 39,550.00 | 38,401.77 | 1,252,896 |
| Dec 20, 2024 | 31,800.00 | 32,700.00 | 31,400.00 | 32,000.00 | 31,070.97 | 5,371 |
| Dec 19, 2024 | 31,900.00 | 32,950.00 | 31,550.00 | 31,800.00 | 30,876.78 | 8,388 |
| Dec 18, 2024 | 31,550.00 | 34,350.00 | 31,350.00 | 32,500.00 | 31,556.45 | 53,845 |
| Dec 17, 2024 | 31,050.00 | 31,250.00 | 30,850.00 | 31,250.00 | 30,342.74 | 1,609 |
| Dec 16, 2024 | 31,100.00 | 31,650.00 | 30,950.00 | 31,300.00 | 30,391.29 | 2,957 |
| Dec 13, 2024 | 31,450.00 | 31,600.00 | 31,200.00 | 31,400.00 | 30,488.39 | 1,092 |
| Dec 12, 2024 | 31,050.00 | 31,550.00 | 31,050.00 | 31,350.00 | 30,439.84 | 2,707 |
| Dec 11, 2024 | 30,500.00 | 31,300.00 | 30,450.00 | 31,050.00 | 30,148.55 | 1,722 |
| Dec 10, 2024 | 29,250.00 | 31,500.00 | 29,250.00 | 30,500.00 | 29,614.52 | 6,278 |
| Dec 9, 2024 | 29,350.00 | 30,150.00 | 29,200.00 | 29,200.00 | 28,352.26 | 7,499 |
| Dec 6, 2024 | 30,100.00 | 30,350.00 | 29,250.00 | 30,150.00 | 29,274.68 | 7,025 |
| Dec 5, 2024 | 31,000.00 | 31,200.00 | 29,950.00 | 30,100.00 | 29,226.13 | 16,495 |
| Dec 4, 2024 | 30,800.00 | 31,300.00 | 30,300.00 | 30,700.00 | 29,808.71 | 6,567 |
| Dec 3, 2024 | 30,850.00 | 31,350.00 | 30,850.00 | 31,300.00 | 30,391.29 | 2,922 |
| Dec 2, 2024 | 32,000.00 | 32,000.00 | 30,750.00 | 30,950.00 | 30,051.45 | 4,316 |
| Nov 29, 2024 | 32,500.00 | 32,500.00 | 31,300.00 | 31,500.00 | 30,585.48 | 15,453 |
| Nov 28, 2024 | 33,150.00 | 33,300.00 | 32,050.00 | 32,500.00 | 31,556.45 | 7,854 |
| Nov 27, 2024 | 33,450.00 | 33,700.00 | 32,850.00 | 33,150.00 | 32,187.58 | 1,742 |
| Nov 26, 2024 | 32,800.00 | 33,600.00 | 30,750.00 | 33,450.00 | 32,478.87 | 5,960 |
| Nov 25, 2024 | 32,800.00 | 33,200.00 | 32,500.00 | 32,600.00 | 31,653.55 | 2,106 |
| Nov 22, 2024 | 31,950.00 | 33,400.00 | 31,700.00 | 32,800.00 | 31,847.74 | 10,349 |
| Nov 21, 2024 | 32,000.00 | 32,150.00 | 31,600.00 | 31,900.00 | 30,973.87 | 4,139 |
| Nov 20, 2024 | 32,200.00 | 32,200.00 | 31,500.00 | 32,000.00 | 31,070.97 | 2,745 |
| Nov 19, 2024 | 31,900.00 | 32,600.00 | 31,900.00 | 32,000.00 | 31,070.97 | 4,626 |
| Nov 18, 2024 | 31,600.00 | 32,650.00 | 31,600.00 | 31,950.00 | 31,022.42 | 12,532 |
| Nov 15, 2024 | 31,400.00 | 32,100.00 | 31,250.00 | 31,950.00 | 31,022.42 | 4,304 |
| Nov 14, 2024 | 31,750.00 | 32,450.00 | 31,700.00 | 31,700.00 | 30,779.68 | 6,029 |
| Nov 13, 2024 | 32,950.00 | 33,250.00 | 32,000.00 | 32,400.00 | 31,459.36 | 3,708 |
| Nov 12, 2024 | 33,800.00 | 34,000.00 | 32,850.00 | 33,300.00 | 32,333.23 | 9,207 |
| Nov 11, 2024 | 34,550.00 | 34,550.00 | 33,750.00 | 34,200.00 | 33,207.10 | 3,861 |
| Nov 8, 2024 | 34,300.00 | 34,700.00 | 34,050.00 | 34,550.00 | 33,546.94 | 1,837 |
| Nov 7, 2024 | 34,450.00 | 34,850.00 | 33,700.00 | 34,650.00 | 33,644.04 | 4,908 |
| Nov 6, 2024 | 35,300.00 | 35,300.00 | 34,100.00 | 34,750.00 | 33,741.13 | 3,339 |
| Nov 5, 2024 | 34,700.00 | 35,300.00 | 34,550.00 | 34,750.00 | 33,741.13 | 2,717 |
| Nov 4, 2024 | 34,650.00 | 34,900.00 | 34,350.00 | 34,700.00 | 33,692.58 | 1,741 |
| Nov 1, 2024 | 34,500.00 | 34,800.00 | 34,500.00 | 34,650.00 | 33,644.04 | 503 |
| Oct 31, 2024 | 34,300.00 | 34,750.00 | 34,150.00 | 34,500.00 | 33,498.39 | 900 |
| Oct 30, 2024 | 34,850.00 | 35,200.00 | 34,250.00 | 34,450.00 | 33,449.84 | 1,564 |
| Oct 29, 2024 | 34,850.00 | 34,900.00 | 34,100.00 | 34,850.00 | 33,838.23 | 2,769 |
| Oct 28, 2024 | 34,450.00 | 35,050.00 | 33,800.00 | 34,850.00 | 33,838.23 | 2,921 |
| Oct 25, 2024 | 34,350.00 | 34,650.00 | 33,850.00 | 34,000.00 | 33,012.90 | 2,832 |
| Oct 24, 2024 | 35,000.00 | 35,100.00 | 34,250.00 | 34,650.00 | 33,644.04 | 3,787 |
| Oct 23, 2024 | 34,800.00 | 35,350.00 | 34,800.00 | 35,350.00 | 34,323.71 | 2,838 |
| Oct 22, 2024 | 35,700.00 | 35,700.00 | 35,000.00 | 35,300.00 | 34,275.16 | 1,051 |
| Oct 21, 2024 | 35,850.00 | 35,850.00 | 34,800.00 | 35,700.00 | 34,663.55 | 2,217 |
| Oct 18, 2024 | 36,300.00 | 36,550.00 | 35,250.00 | 35,550.00 | 34,517.90 | 3,129 |
| Oct 17, 2024 | 35,200.00 | 36,900.00 | 35,150.00 | 36,400.00 | 35,343.23 | 4,923 |
| Oct 16, 2024 | 35,650.00 | 35,650.00 | 35,150.00 | 35,200.00 | 34,178.07 | 1,993 |
| Oct 15, 2024 | 35,200.00 | 35,600.00 | 35,100.00 | 35,600.00 | 34,566.45 | 1,718 |
| Oct 14, 2024 | 35,300.00 | 35,400.00 | 35,050.00 | 35,200.00 | 34,178.07 | 2,169 |
| Oct 11, 2024 | 35,400.00 | 35,800.00 | 34,800.00 | 35,150.00 | 34,129.52 | 2,679 |
| Oct 10, 2024 | 35,550.00 | 35,600.00 | 35,250.00 | 35,400.00 | 34,372.26 | 762 |
| Oct 8, 2024 | 35,600.00 | 35,800.00 | 35,400.00 | 35,500.00 | 34,469.36 | 1,306 |
| Oct 7, 2024 | 35,600.00 | 35,750.00 | 35,350.00 | 35,600.00 | 34,566.45 | 1,264 |
| Oct 4, 2024 | 36,300.00 | 36,300.00 | 35,700.00 | 35,950.00 | 34,906.29 | 2,177 |
| Oct 2, 2024 | 36,100.00 | 36,550.00 | 35,850.00 | 36,300.00 | 35,246.13 | 3,898 |
| Sep 30, 2024 | 36,000.00 | 36,250.00 | 35,750.00 | 36,050.00 | 35,003.39 | 1,349 |
| Sep 27, 2024 | 35,800.00 | 36,200.00 | 35,700.00 | 35,950.00 | 34,906.29 | 2,073 |
| Sep 26, 2024 | 35,500.00 | 35,850.00 | 35,400.00 | 35,800.00 | 34,760.64 | 2,262 |
| Sep 25, 2024 | 35,350.00 | 35,500.00 | 35,200.00 | 35,450.00 | 34,420.81 | 1,798 |
| Sep 24, 2024 | 35,300.00 | 35,600.00 | 35,100.00 | 35,350.00 | 34,323.71 | 2,507 |
| Sep 23, 2024 | 35,750.00 | 35,800.00 | 35,300.00 | 35,500.00 | 34,469.36 | 1,713 |
| Sep 20, 2024 | 36,100.00 | 36,100.00 | 35,400.00 | 35,750.00 | 34,712.10 | 2,476 |
| Sep 19, 2024 | 35,750.00 | 35,750.00 | 35,200.00 | 35,500.00 | 34,469.36 | 903 |
| Sep 13, 2024 | 35,000.00 | 35,950.00 | 35,000.00 | 35,300.00 | 34,275.16 | 1,331 |
| Sep 12, 2024 | 35,200.00 | 35,400.00 | 35,050.00 | 35,200.00 | 34,178.07 | 1,304 |
| Sep 11, 2024 | 35,650.00 | 35,650.00 | 35,200.00 | 35,300.00 | 34,275.16 | 1,635 |
| Sep 10, 2024 | 36,250.00 | 36,250.00 | 35,400.00 | 35,650.00 | 34,615.00 | 590 |
| Sep 9, 2024 | 35,300.00 | 35,800.00 | 34,950.00 | 35,650.00 | 34,615.00 | 2,625 |
| Sep 6, 2024 | 36,450.00 | 36,450.00 | 35,200.00 | 35,650.00 | 34,615.00 | 2,865 |
| Sep 5, 2024 | 36,350.00 | 36,500.00 | 35,050.00 | 35,700.00 | 34,663.55 | 8,006 |
| Sep 4, 2024 | 36,350.00 | 36,350.00 | 35,850.00 | 36,000.00 | 34,954.84 | 4,410 |
| Sep 3, 2024 | 37,100.00 | 37,100.00 | 36,350.00 | 36,450.00 | 35,391.77 | 3,571 |
| Sep 2, 2024 | 36,600.00 | 36,650.00 | 35,950.00 | 36,100.00 | 35,051.94 | 1,019 |
| Aug 30, 2024 | 36,050.00 | 36,300.00 | 35,850.00 | 36,150.00 | 35,100.48 | 1,757 |
| Aug 29, 2024 | 36,550.00 | 36,750.00 | 36,000.00 | 36,100.00 | 35,051.94 | 2,051 |
| Aug 28, 2024 | 36,500.00 | 36,500.00 | 36,100.00 | 36,150.00 | 35,100.48 | 973 |
| Aug 27, 2024 | 36,050.00 | 36,250.00 | 36,050.00 | 36,100.00 | 35,051.94 | 1,135 |
| Aug 26, 2024 | 36,200.00 | 36,250.00 | 35,950.00 | 36,050.00 | 35,003.39 | 2,404 |
| Aug 23, 2024 | 36,200.00 | 36,250.00 | 36,000.00 | 36,200.00 | 35,149.04 | 1,352 |
| Aug 22, 2024 | 36,350.00 | 36,400.00 | 35,950.00 | 36,200.00 | 35,149.04 | 2,947 |
| Aug 21, 2024 | 36,300.00 | 36,400.00 | 35,950.00 | 36,350.00 | 35,294.68 | 4,317 |
| Aug 20, 2024 | 36,300.00 | 37,300.00 | 35,950.00 | 36,350.00 | 35,294.68 | 3,504 |
| Aug 19, 2024 | 36,000.00 | 36,300.00 | 35,850.00 | 35,850.00 | 34,809.20 | 3,423 |
| Aug 16, 2024 | 36,400.00 | 36,400.00 | 36,000.00 | 36,050.00 | 35,003.39 | 2,848 |
| Aug 14, 2024 | 36,950.00 | 36,950.00 | 35,700.00 | 36,250.00 | 35,197.58 | 5,736 |
| Aug 13, 2024 | 36,950.00 | 36,950.00 | 36,050.00 | 36,350.00 | 35,294.68 | 2,858 |
| Aug 12, 2024 | 36,950.00 | 37,000.00 | 36,250.00 | 36,500.00 | 35,440.32 | 2,353 |
| Aug 9, 2024 | 36,000.00 | 36,650.00 | 35,900.00 | 36,350.00 | 35,294.68 | 2,651 |
| Aug 8, 2024 | 35,500.00 | 37,750.00 | 35,200.00 | 35,800.00 | 34,760.64 | 5,889 |
| Aug 7, 2024 | 35,750.00 | 36,000.00 | 35,100.00 | 35,850.00 | 34,809.20 | 4,824 |
| Aug 6, 2024 | 34,250.00 | 36,600.00 | 34,250.00 | 35,750.00 | 34,712.10 | 10,588 |
| Aug 5, 2024 | 36,800.00 | 36,950.00 | 34,100.00 | 34,350.00 | 33,352.74 | 7,922 |
| Aug 2, 2024 | 37,450.00 | 37,450.00 | 36,750.00 | 36,800.00 | 35,731.61 | 3,384 |
| Aug 1, 2024 | 37,400.00 | 38,100.00 | 37,400.00 | 37,700.00 | 36,605.48 | 1,955 |
| Jul 31, 2024 | 37,650.00 | 38,050.00 | 36,850.00 | 37,850.00 | 36,751.13 | 3,272 |
| Jul 30, 2024 | 37,250.00 | 37,350.00 | 36,950.00 | 37,100.00 | 36,022.90 | 740 |
| Jul 29, 2024 | 36,550.00 | 37,300.00 | 36,550.00 | 37,250.00 | 36,168.55 | 989 |
| Jul 26, 2024 | 36,650.00 | 37,600.00 | 36,400.00 | 37,050.00 | 35,974.36 | 3,082 |
| Jul 25, 2024 | 36,650.00 | 36,650.00 | 36,100.00 | 36,650.00 | 35,585.97 | 2,944 |
| Jul 24, 2024 | 37,600.00 | 37,850.00 | 36,650.00 | 36,650.00 | 35,585.97 | 6,560 |
| Jul 23, 2024 | 38,200.00 | 38,500.00 | 37,350.00 | 37,600.00 | 36,508.39 | 5,080 |
| Jul 22, 2024 | 39,250.00 | 39,250.00 | 38,100.00 | 38,200.00 | 37,090.97 | 3,198 |
| Jul 19, 2024 | 38,850.00 | 38,850.00 | 38,450.00 | 38,550.00 | 37,430.81 | 1,919 |
| Jul 18, 2024 | 38,800.00 | 39,050.00 | 37,950.00 | 38,700.00 | 37,576.45 | 3,332 |
| Jul 17, 2024 | 39,300.00 | 39,300.00 | 38,700.00 | 38,800.00 | 37,673.55 | 2,788 |
| Jul 16, 2024 | 39,200.00 | 39,350.00 | 38,500.00 | 38,800.00 | 37,673.55 | 2,558 |
| Jul 15, 2024 | 39,200.00 | 39,450.00 | 38,450.00 | 39,000.00 | 37,867.74 | 3,567 |
| Jul 12, 2024 | 39,250.00 | 39,250.00 | 38,550.00 | 38,550.00 | 37,430.81 | 2,279 |
| Jul 11, 2024 | 39,450.00 | 39,700.00 | 38,850.00 | 38,850.00 | 37,722.10 | 2,124 |
| Jul 10, 2024 | 39,600.00 | 39,600.00 | 38,550.00 | 39,250.00 | 38,110.48 | 4,782 |
| Jul 9, 2024 | 38,350.00 | 39,500.00 | 38,350.00 | 39,200.00 | 38,061.94 | 3,889 |
| Jul 8, 2024 | 37,850.00 | 38,950.00 | 37,350.00 | 38,350.00 | 37,236.61 | 3,931 |
| Jul 5, 2024 | 37,950.00 | 37,950.00 | 37,550.00 | 37,850.00 | 36,751.13 | 3,602 |
| Jul 4, 2024 | 38,550.00 | 38,550.00 | 37,450.00 | 37,550.00 | 36,459.84 | 5,330 |
| Jul 3, 2024 | 38,200.00 | 38,200.00 | 37,550.00 | 38,050.00 | 36,945.32 | 7,716 |
| Jul 2, 2024 | 38,950.00 | 38,950.00 | 38,000.00 | 38,200.00 | 37,090.97 | 3,934 |
| Jul 1, 2024 | 40,000.00 | 40,250.00 | 38,750.00 | 38,950.00 | 37,819.20 | 7,392 |
| Jun 28, 2024 | 39,300.00 | 40,250.00 | 39,000.00 | 40,000.00 | 38,838.71 | 8,615 |
| Jun 27, 2024 | 38,950.00 | 38,950.00 | 38,250.00 | 38,750.00 | 37,625.00 | 4,546 |
| Jun 26, 2024 | 39,000.00 | 39,350.00 | 38,550.00 | 39,000.00 | 37,867.74 | 4,719 |
| Jun 25, 2024 | 39,350.00 | 39,350.00 | 38,700.00 | 39,000.00 | 37,867.74 | 3,888 |
| Jun 24, 2024 | 39,550.00 | 39,750.00 | 38,800.00 | 38,900.00 | 37,770.64 | 4,608 |
| Jun 21, 2024 | 39,900.00 | 39,950.00 | 39,100.00 | 39,200.00 | 38,061.94 | 3,401 |
| Jun 20, 2024 | 39,550.00 | 39,950.00 | 39,250.00 | 39,450.00 | 38,304.68 | 4,750 |
| Jun 19, 2024 | 40,550.00 | 40,950.00 | 39,350.00 | 39,400.00 | 38,256.13 | 12,344 |
| Jun 18, 2024 | 40,900.00 | 41,300.00 | 40,050.00 | 40,500.00 | 39,324.20 | 9,930 |
| Jun 17, 2024 | 42,300.00 | 42,300.00 | 40,550.00 | 41,000.00 | 39,809.68 | 27,124 |
| Jun 14, 2024 | 38,500.00 | 44,100.00 | 38,300.00 | 41,600.00 | 40,392.26 | 110,783 |
| Jun 13, 2024 | 38,700.00 | 39,300.00 | 38,350.00 | 38,500.00 | 37,382.26 | 3,129 |
| Jun 12, 2024 | 39,650.00 | 39,650.00 | 38,500.00 | 38,950.00 | 37,819.20 | 4,371 |
| Jun 11, 2024 | 39,100.00 | 40,750.00 | 39,100.00 | 39,300.00 | 38,159.04 | 6,683 |
| Jun 10, 2024 | 38,600.00 | 39,150.00 | 37,950.00 | 39,000.00 | 37,867.74 | 4,583 |
| Jun 7, 2024 | 38,750.00 | 38,750.00 | 38,100.00 | 38,150.00 | 37,042.42 | 3,591 |
| Jun 5, 2024 | 38,250.00 | 38,700.00 | 37,700.00 | 38,700.00 | 37,576.45 | 5,000 |
| Jun 4, 2024 | 39,150.00 | 39,200.00 | 38,000.00 | 38,200.00 | 37,090.97 | 3,262 |
| Jun 3, 2024 | 39,750.00 | 39,850.00 | 38,450.00 | 38,450.00 | 37,333.71 | 10,505 |
| May 31, 2024 | 39,050.00 | 40,250.00 | 39,050.00 | 39,750.00 | 38,595.97 | 5,676 |
| May 30, 2024 | 39,950.00 | 40,600.00 | 39,250.00 | 39,450.00 | 38,304.68 | 9,406 |
| May 29, 2024 | 39,950.00 | 41,100.00 | 39,800.00 | 40,500.00 | 39,324.20 | 16,879 |
| May 28, 2024 | 39,600.00 | 40,500.00 | 39,450.00 | 40,050.00 | 38,887.26 | 14,301 |
| May 27, 2024 | 40,100.00 | 40,150.00 | 38,400.00 | 39,550.00 | 38,401.77 | 20,974 |
| May 24, 2024 | 38,700.00 | 40,700.00 | 38,000.00 | 39,550.00 | 38,401.77 | 37,833 |
| May 23, 2024 | 38,100.00 | 38,450.00 | 37,550.00 | 38,250.00 | 37,139.52 | 4,837 |
| May 22, 2024 | 37,800.00 | 38,500.00 | 37,800.00 | 37,900.00 | 36,799.68 | 3,060 |
| May 21, 2024 | 37,900.00 | 38,400.00 | 37,650.00 | 37,800.00 | 36,702.58 | 5,024 |
| May 20, 2024 | 37,650.00 | 38,600.00 | 37,650.00 | 38,000.00 | 36,896.77 | 12,263 |
| May 17, 2024 | 37,450.00 | 38,650.00 | 37,350.00 | 37,650.00 | 36,556.94 | 12,906 |
| May 16, 2024 | 36,900.00 | 37,450.00 | 36,800.00 | 37,450.00 | 36,362.74 | 2,651 |
| May 14, 2024 | 36,200.00 | 39,700.00 | 36,200.00 | 36,900.00 | 35,828.71 | 22,797 |
| May 13, 2024 | 36,150.00 | 36,350.00 | 36,000.00 | 36,200.00 | 35,149.04 | 4,213 |
| May 10, 2024 | 36,250.00 | 36,250.00 | 36,000.00 | 36,150.00 | 35,100.48 | 1,886 |
| May 9, 2024 | 36,400.00 | 36,400.00 | 35,800.00 | 35,900.00 | 34,857.74 | 1,835 |
| May 8, 2024 | 36,600.00 | 36,600.00 | 36,000.00 | 36,200.00 | 35,149.04 | 2,936 |
| May 7, 2024 | 36,500.00 | 36,800.00 | 36,000.00 | 36,350.00 | 35,294.68 | 5,242 |
| May 3, 2024 | 36,800.00 | 36,800.00 | 36,100.00 | 36,400.00 | 35,343.23 | 1,805 |
| May 2, 2024 | 36,500.00 | 36,950.00 | 36,000.00 | 36,450.00 | 35,391.77 | 3,980 |
| Apr 30, 2024 | 36,150.00 | 36,700.00 | 36,050.00 | 36,500.00 | 35,440.32 | 4,722 |
| Apr 29, 2024 | 35,150.00 | 36,400.00 | 35,100.00 | 36,150.00 | 35,100.48 | 6,752 |
| Apr 26, 2024 | 35,350.00 | 35,450.00 | 34,850.00 | 35,250.00 | 34,226.61 | 3,101 |
| Apr 25, 2024 | 34,800.00 | 35,500.00 | 34,600.00 | 35,350.00 | 34,323.71 | 3,137 |
| Apr 24, 2024 | 34,600.00 | 34,950.00 | 34,300.00 | 34,900.00 | 33,886.77 | 4,691 |
| Apr 23, 2024 | 34,250.00 | 34,650.00 | 34,000.00 | 34,300.00 | 33,304.20 | 4,187 |
| Apr 22, 2024 | 33,500.00 | 34,200.00 | 33,300.00 | 34,200.00 | 33,207.10 | 6,080 |
| Apr 19, 2024 | 33,900.00 | 34,000.00 | 33,250.00 | 33,500.00 | 32,527.42 | 7,742 |
| Apr 18, 2024 | 34,350.00 | 34,350.00 | 33,850.00 | 34,200.00 | 33,207.10 | 11,214 |