KOSDAQ - Delayed Quote KRW
Austem Company Ltd. (031510.KQ)
1,074.00
-11.00
(-1.01%)
At close: May 2 at 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 1,076.00 | 1,113.00 | 1,074.00 | 1,074.00 | 1,074.00 | 46,122 |
| Apr 30, 2025 | 1,091.00 | 1,103.00 | 1,081.00 | 1,085.00 | 1,085.00 | 9,285 |
| Apr 29, 2025 | 1,086.00 | 1,131.00 | 1,086.00 | 1,091.00 | 1,091.00 | 13,030 |
| Apr 28, 2025 | 1,109.00 | 1,117.00 | 1,075.00 | 1,086.00 | 1,086.00 | 18,116 |
| Apr 25, 2025 | 1,124.00 | 1,124.00 | 1,091.00 | 1,113.00 | 1,113.00 | 34,375 |
| Apr 24, 2025 | 1,111.00 | 1,145.00 | 1,105.00 | 1,124.00 | 1,124.00 | 48,524 |
| Apr 23, 2025 | 1,113.00 | 1,116.00 | 1,106.00 | 1,113.00 | 1,113.00 | 42,337 |
| Apr 22, 2025 | 1,121.00 | 1,130.00 | 1,108.00 | 1,112.00 | 1,112.00 | 83,141 |
| Apr 21, 2025 | 1,105.00 | 1,198.00 | 1,064.00 | 1,133.00 | 1,133.00 | 388,122 |
| Apr 18, 2025 | 1,057.00 | 1,142.00 | 1,057.00 | 1,115.00 | 1,115.00 | 199,330 |
| Apr 17, 2025 | 1,047.00 | 1,058.00 | 1,040.00 | 1,055.00 | 1,055.00 | 37,028 |
| Apr 16, 2025 | 1,077.00 | 1,077.00 | 1,020.00 | 1,058.00 | 1,058.00 | 55,304 |
| Apr 15, 2025 | 1,037.00 | 1,049.00 | 1,033.00 | 1,044.00 | 1,044.00 | 20,501 |
| Apr 14, 2025 | 1,044.00 | 1,045.00 | 1,031.00 | 1,037.00 | 1,037.00 | 54,750 |
| Apr 11, 2025 | 1,034.00 | 1,049.00 | 1,022.00 | 1,044.00 | 1,044.00 | 16,644 |
| Apr 10, 2025 | 1,030.00 | 1,056.00 | 1,022.00 | 1,022.00 | 1,022.00 | 48,086 |
| Apr 9, 2025 | 1,006.00 | 1,030.00 | 1,001.00 | 1,021.00 | 1,021.00 | 52,744 |
| Apr 8, 2025 | 1,005.00 | 1,085.00 | 997.00 | 1,006.00 | 1,006.00 | 105,129 |
| Apr 7, 2025 | 1,001.00 | 1,018.00 | 979.00 | 1,006.00 | 1,006.00 | 87,289 |
| Apr 4, 2025 | 1,030.00 | 1,037.00 | 1,000.00 | 1,001.00 | 1,001.00 | 120,034 |
| Apr 3, 2025 | 1,180.00 | 1,291.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,407,271 |
| Apr 2, 2025 | 1,113.00 | 1,113.00 | 1,049.00 | 1,088.00 | 1,088.00 | 209,408 |
| Apr 1, 2025 | 1,068.00 | 1,088.00 | 1,043.00 | 1,087.00 | 1,087.00 | 262,670 |
| Mar 31, 2025 | 1,079.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,080.00 | 69,261 |
| Mar 28, 2025 | 1,087.00 | 1,087.00 | 1,070.00 | 1,080.00 | 1,080.00 | 16,014 |
| Mar 27, 2025 | 1,102.00 | 1,102.00 | 1,070.00 | 1,098.00 | 1,098.00 | 28,916 |
| Mar 26, 2025 | 1,105.00 | 1,119.00 | 1,083.00 | 1,103.00 | 1,103.00 | 29,689 |
| Mar 25, 2025 | 1,103.00 | 1,120.00 | 1,075.00 | 1,105.00 | 1,105.00 | 28,610 |
| Mar 24, 2025 | 1,119.00 | 1,119.00 | 1,091.00 | 1,103.00 | 1,103.00 | 25,261 |
| Mar 21, 2025 | 1,090.00 | 1,119.00 | 1,084.00 | 1,119.00 | 1,119.00 | 21,451 |
| Mar 20, 2025 | 1,100.00 | 1,105.00 | 1,070.00 | 1,104.00 | 1,104.00 | 56,993 |
| Mar 19, 2025 | 1,105.00 | 1,119.00 | 1,100.00 | 1,100.00 | 1,100.00 | 20,528 |
| Mar 18, 2025 | 1,146.00 | 1,146.00 | 1,105.00 | 1,119.00 | 1,119.00 | 24,039 |
| Mar 17, 2025 | 1,099.00 | 1,125.00 | 1,080.00 | 1,125.00 | 1,125.00 | 17,646 |
| Mar 14, 2025 | 1,084.00 | 1,127.00 | 1,083.00 | 1,089.00 | 1,089.00 | 12,659 |
| Mar 13, 2025 | 1,122.00 | 1,123.00 | 1,090.00 | 1,090.00 | 1,090.00 | 33,221 |
| Mar 12, 2025 | 1,120.00 | 1,141.00 | 1,085.00 | 1,122.00 | 1,122.00 | 29,204 |
| Mar 11, 2025 | 1,121.00 | 1,170.00 | 1,079.00 | 1,120.00 | 1,120.00 | 87,826 |
| Mar 10, 2025 | 1,136.00 | 1,158.00 | 1,092.00 | 1,130.00 | 1,130.00 | 66,554 |
| Mar 7, 2025 | 1,200.00 | 1,240.00 | 1,095.00 | 1,136.00 | 1,136.00 | 383,045 |
| Mar 6, 2025 | 1,195.00 | 1,333.00 | 1,121.00 | 1,181.00 | 1,181.00 | 684,300 |
| Mar 5, 2025 | 1,158.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 40,368 |
| Mar 4, 2025 | 1,129.00 | 1,158.00 | 1,088.00 | 1,158.00 | 1,158.00 | 42,567 |
| Feb 28, 2025 | 1,121.00 | 1,233.00 | 1,079.00 | 1,133.00 | 1,133.00 | 240,136 |
| Feb 27, 2025 | 1,113.00 | 1,136.00 | 1,100.00 | 1,128.00 | 1,128.00 | 48,569 |
| Feb 26, 2025 | 1,093.00 | 1,115.00 | 1,086.00 | 1,113.00 | 1,113.00 | 33,157 |
| Feb 25, 2025 | 1,114.00 | 1,114.00 | 1,093.00 | 1,093.00 | 1,093.00 | 14,986 |
| Feb 24, 2025 | 1,101.00 | 1,137.00 | 1,054.00 | 1,116.00 | 1,116.00 | 20,325 |
| Feb 21, 2025 | 1,134.00 | 1,138.00 | 1,102.00 | 1,102.00 | 1,102.00 | 25,092 |
| Feb 20, 2025 | 1,149.00 | 1,149.00 | 1,111.00 | 1,134.00 | 1,134.00 | 16,863 |
| Feb 19, 2025 | 1,106.00 | 1,130.00 | 1,088.00 | 1,130.00 | 1,130.00 | 94,765 |
| Feb 18, 2025 | 1,117.00 | 1,135.00 | 1,095.00 | 1,106.00 | 1,106.00 | 28,114 |
| Feb 17, 2025 | 1,115.00 | 1,139.00 | 1,090.00 | 1,117.00 | 1,117.00 | 73,745 |
| Feb 14, 2025 | 1,141.00 | 1,145.00 | 1,102.00 | 1,115.00 | 1,115.00 | 39,871 |
| Feb 13, 2025 | 1,162.00 | 1,162.00 | 1,091.00 | 1,141.00 | 1,141.00 | 28,454 |
| Feb 12, 2025 | 1,170.00 | 1,170.00 | 1,149.00 | 1,162.00 | 1,162.00 | 12,315 |
| Feb 11, 2025 | 1,170.00 | 1,189.00 | 1,159.00 | 1,166.00 | 1,166.00 | 4,029 |
| Feb 10, 2025 | 1,175.00 | 1,189.00 | 1,154.00 | 1,170.00 | 1,170.00 | 20,280 |
| Feb 7, 2025 | 1,146.00 | 1,195.00 | 1,146.00 | 1,175.00 | 1,175.00 | 9,209 |
| Feb 6, 2025 | 1,174.00 | 1,200.00 | 1,145.00 | 1,145.00 | 1,145.00 | 14,982 |
| Feb 5, 2025 | 1,147.00 | 1,218.00 | 1,147.00 | 1,151.00 | 1,151.00 | 13,399 |
| Feb 4, 2025 | 1,153.00 | 1,192.00 | 1,153.00 | 1,157.00 | 1,157.00 | 11,295 |
| Feb 3, 2025 | 1,190.00 | 1,190.00 | 1,149.00 | 1,170.00 | 1,170.00 | 46,457 |
| Jan 31, 2025 | 1,195.00 | 1,216.00 | 1,174.00 | 1,183.00 | 1,183.00 | 12,164 |
| Jan 24, 2025 | 1,190.00 | 1,205.00 | 1,185.00 | 1,195.00 | 1,195.00 | 17,121 |
| Jan 23, 2025 | 1,238.00 | 1,238.00 | 1,170.00 | 1,190.00 | 1,190.00 | 33,636 |
| Jan 22, 2025 | 1,217.00 | 1,228.00 | 1,217.00 | 1,218.00 | 1,218.00 | 8,822 |
| Jan 21, 2025 | 1,227.00 | 1,248.00 | 1,215.00 | 1,216.00 | 1,216.00 | 10,421 |
| Jan 20, 2025 | 1,228.00 | 1,230.00 | 1,215.00 | 1,227.00 | 1,227.00 | 14,243 |
| Jan 17, 2025 | 1,225.00 | 1,248.00 | 1,217.00 | 1,219.00 | 1,219.00 | 21,891 |
| Jan 16, 2025 | 1,200.00 | 1,230.00 | 1,200.00 | 1,217.00 | 1,217.00 | 20,789 |
| Jan 15, 2025 | 1,210.00 | 1,217.00 | 1,200.00 | 1,200.00 | 1,200.00 | 29,697 |
| Jan 14, 2025 | 1,210.00 | 1,216.00 | 1,200.00 | 1,210.00 | 1,210.00 | 17,201 |
| Jan 13, 2025 | 1,211.00 | 1,224.00 | 1,200.00 | 1,210.00 | 1,210.00 | 11,352 |
| Jan 10, 2025 | 1,215.00 | 1,227.00 | 1,210.00 | 1,224.00 | 1,224.00 | 13,939 |
| Jan 9, 2025 | 1,224.00 | 1,234.00 | 1,209.00 | 1,215.00 | 1,215.00 | 6,170 |
| Jan 8, 2025 | 1,245.00 | 1,245.00 | 1,205.00 | 1,224.00 | 1,224.00 | 10,139 |
| Jan 7, 2025 | 1,232.00 | 1,237.00 | 1,209.00 | 1,226.00 | 1,226.00 | 33,081 |
| Jan 6, 2025 | 1,245.00 | 1,250.00 | 1,213.00 | 1,220.00 | 1,220.00 | 32,038 |
| Jan 3, 2025 | 1,215.00 | 1,250.00 | 1,207.00 | 1,219.00 | 1,219.00 | 20,567 |
| Jan 2, 2025 | 1,231.00 | 1,231.00 | 1,200.00 | 1,218.00 | 1,218.00 | 26,730 |
| Dec 30, 2024 | 1,231.00 | 1,244.00 | 1,227.00 | 1,231.00 | 1,231.00 | 8,623 |
| Dec 27, 2024 | 1,279.00 | 1,279.00 | 1,244.00 | 1,244.00 | 1,244.00 | 9,315 |
| Dec 26, 2024 | 1,297.00 | 1,297.00 | 1,252.00 | 1,290.00 | 1,290.00 | 7,997 |
| Dec 24, 2024 | 1,285.00 | 1,307.00 | 1,285.00 | 1,297.00 | 1,297.00 | 28,608 |
| Dec 23, 2024 | 1,240.00 | 1,282.00 | 1,240.00 | 1,277.00 | 1,277.00 | 24,742 |
| Dec 20, 2024 | 1,273.00 | 1,328.00 | 1,220.00 | 1,240.00 | 1,240.00 | 27,564 |
| Dec 19, 2024 | 1,291.00 | 1,291.00 | 1,273.00 | 1,273.00 | 1,273.00 | 2,696 |
| Dec 18, 2024 | 1,295.00 | 1,307.00 | 1,249.00 | 1,298.00 | 1,298.00 | 21,408 |
| Dec 17, 2024 | 1,298.00 | 1,302.00 | 1,277.00 | 1,295.00 | 1,295.00 | 8,251 |
| Dec 16, 2024 | 1,312.00 | 1,313.00 | 1,290.00 | 1,298.00 | 1,298.00 | 12,698 |
| Dec 13, 2024 | 1,301.00 | 1,319.00 | 1,295.00 | 1,312.00 | 1,312.00 | 14,490 |
| Dec 12, 2024 | 1,286.00 | 1,307.00 | 1,281.00 | 1,301.00 | 1,301.00 | 25,191 |
| Dec 11, 2024 | 1,278.00 | 1,290.00 | 1,262.00 | 1,286.00 | 1,286.00 | 46,386 |
| Dec 10, 2024 | 1,216.00 | 1,280.00 | 1,216.00 | 1,278.00 | 1,278.00 | 30,406 |
| Dec 9, 2024 | 1,280.00 | 1,295.00 | 1,173.00 | 1,216.00 | 1,216.00 | 51,659 |
| Dec 6, 2024 | 1,307.00 | 1,330.00 | 1,241.00 | 1,298.00 | 1,298.00 | 39,881 |
| Dec 5, 2024 | 1,269.00 | 1,330.00 | 1,233.00 | 1,307.00 | 1,307.00 | 49,761 |
| Dec 4, 2024 | 1,232.00 | 1,283.00 | 1,215.00 | 1,269.00 | 1,269.00 | 135,656 |
| Dec 3, 2024 | 1,272.00 | 1,298.00 | 1,272.00 | 1,297.00 | 1,297.00 | 39,581 |
| Dec 2, 2024 | 1,310.00 | 1,319.00 | 1,270.00 | 1,272.00 | 1,272.00 | 22,651 |
| Nov 29, 2024 | 1,336.00 | 1,336.00 | 1,245.00 | 1,335.00 | 1,335.00 | 24,337 |
| Nov 28, 2024 | 1,310.00 | 1,345.00 | 1,310.00 | 1,336.00 | 1,336.00 | 31,726 |
| Nov 27, 2024 | 1,320.00 | 1,325.00 | 1,308.00 | 1,310.00 | 1,310.00 | 8,093 |
| Nov 26, 2024 | 1,301.00 | 1,330.00 | 1,301.00 | 1,327.00 | 1,327.00 | 11,233 |
| Nov 25, 2024 | 1,343.00 | 1,343.00 | 1,270.00 | 1,324.00 | 1,324.00 | 15,352 |
| Nov 22, 2024 | 1,326.00 | 1,347.00 | 1,303.00 | 1,343.00 | 1,343.00 | 25,916 |
| Nov 21, 2024 | 1,335.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | 8,777 |
| Nov 20, 2024 | 1,350.00 | 1,350.00 | 1,320.00 | 1,348.00 | 1,348.00 | 11,677 |
| Nov 19, 2024 | 1,364.00 | 1,364.00 | 1,289.00 | 1,350.00 | 1,350.00 | 14,331 |
| Nov 18, 2024 | 1,309.00 | 1,350.00 | 1,309.00 | 1,339.00 | 1,339.00 | 45,410 |
| Nov 15, 2024 | 1,280.00 | 1,313.00 | 1,271.00 | 1,309.00 | 1,309.00 | 42,282 |
| Nov 14, 2024 | 1,265.00 | 1,284.00 | 1,240.00 | 1,280.00 | 1,280.00 | 24,432 |
| Nov 13, 2024 | 1,280.00 | 1,280.00 | 1,222.00 | 1,278.00 | 1,278.00 | 27,530 |
| Nov 12, 2024 | 1,311.00 | 1,311.00 | 1,241.00 | 1,277.00 | 1,277.00 | 31,512 |
| Nov 11, 2024 | 1,335.00 | 1,345.00 | 1,311.00 | 1,311.00 | 1,311.00 | 26,798 |
| Nov 8, 2024 | 1,335.00 | 1,350.00 | 1,295.00 | 1,334.00 | 1,334.00 | 19,470 |
| Nov 7, 2024 | 1,355.00 | 1,355.00 | 1,313.00 | 1,349.00 | 1,349.00 | 26,462 |
| Nov 6, 2024 | 1,355.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,355.00 | 10,536 |
| Nov 4, 2024 | 1,348.00 | 1,369.00 | 1,337.00 | 1,340.00 | 1,340.00 | 16,403 |
| Nov 1, 2024 | 1,324.00 | 1,355.00 | 1,323.00 | 1,348.00 | 1,348.00 | 14,815 |
| Oct 31, 2024 | 1,329.00 | 1,350.00 | 1,315.00 | 1,348.00 | 1,348.00 | 31,759 |
| Oct 30, 2024 | 1,339.00 | 1,341.00 | 1,317.00 | 1,339.00 | 1,339.00 | 34,539 |
| Oct 29, 2024 | 1,336.00 | 1,339.00 | 1,315.00 | 1,329.00 | 1,329.00 | 30,861 |
| Oct 28, 2024 | 1,311.00 | 1,333.00 | 1,311.00 | 1,321.00 | 1,321.00 | 33,426 |
| Oct 25, 2024 | 1,331.00 | 1,331.00 | 1,279.00 | 1,311.00 | 1,311.00 | 11,210 |
| Oct 24, 2024 | 1,347.00 | 1,347.00 | 1,310.00 | 1,332.00 | 1,332.00 | 12,062 |
| Oct 23, 2024 | 1,323.00 | 1,344.00 | 1,291.00 | 1,341.00 | 1,341.00 | 124,264 |
| Oct 22, 2024 | 1,338.00 | 1,350.00 | 1,318.00 | 1,323.00 | 1,323.00 | 133,282 |
| Oct 21, 2024 | 1,349.00 | 1,349.00 | 1,323.00 | 1,327.00 | 1,327.00 | 14,791 |
| Oct 18, 2024 | 1,323.00 | 1,366.00 | 1,323.00 | 1,354.00 | 1,354.00 | 90,983 |
| Oct 17, 2024 | 1,315.00 | 1,366.00 | 1,315.00 | 1,336.00 | 1,336.00 | 34,209 |
| Oct 16, 2024 | 1,338.00 | 1,351.00 | 1,310.00 | 1,311.00 | 1,311.00 | 23,664 |
| Oct 15, 2024 | 1,359.00 | 1,361.00 | 1,333.00 | 1,352.00 | 1,352.00 | 25,158 |
| Oct 14, 2024 | 1,362.00 | 1,362.00 | 1,339.00 | 1,360.00 | 1,360.00 | 17,941 |
| Oct 11, 2024 | 1,367.00 | 1,367.00 | 1,341.00 | 1,363.00 | 1,363.00 | 24,287 |
| Oct 10, 2024 | 1,353.00 | 1,371.00 | 1,350.00 | 1,369.00 | 1,369.00 | 42,179 |
| Oct 8, 2024 | 1,325.00 | 1,360.00 | 1,325.00 | 1,353.00 | 1,353.00 | 67,149 |
| Oct 7, 2024 | 1,320.00 | 1,370.00 | 1,317.00 | 1,338.00 | 1,338.00 | 53,177 |
| Oct 4, 2024 | 1,320.00 | 1,323.00 | 1,290.00 | 1,304.00 | 1,304.00 | 43,718 |
| Oct 2, 2024 | 1,352.00 | 1,365.00 | 1,285.00 | 1,320.00 | 1,320.00 | 47,877 |
| Sep 30, 2024 | 1,377.00 | 1,379.00 | 1,356.00 | 1,366.00 | 1,366.00 | 84,581 |
| Sep 27, 2024 | 1,360.00 | 1,378.00 | 1,355.00 | 1,377.00 | 1,377.00 | 79,034 |
| Sep 26, 2024 | 1,343.00 | 1,376.00 | 1,343.00 | 1,363.00 | 1,363.00 | 108,573 |
| Sep 25, 2024 | 1,359.00 | 1,369.00 | 1,343.00 | 1,343.00 | 1,343.00 | 111,566 |
| Sep 24, 2024 | 1,355.00 | 1,369.00 | 1,341.00 | 1,359.00 | 1,359.00 | 90,246 |
| Sep 23, 2024 | 1,308.00 | 1,351.00 | 1,308.00 | 1,336.00 | 1,336.00 | 121,878 |
| Sep 20, 2024 | 1,320.00 | 1,323.00 | 1,300.00 | 1,320.00 | 1,320.00 | 47,897 |
| Sep 19, 2024 | 1,347.00 | 1,347.00 | 1,288.00 | 1,320.00 | 1,320.00 | 54,513 |
| Sep 13, 2024 | 1,322.00 | 1,359.00 | 1,321.00 | 1,350.00 | 1,350.00 | 89,393 |
| Sep 12, 2024 | 1,303.00 | 1,335.00 | 1,303.00 | 1,335.00 | 1,335.00 | 90,890 |
| Sep 11, 2024 | 1,295.00 | 1,322.00 | 1,277.00 | 1,303.00 | 1,303.00 | 114,637 |
| Sep 10, 2024 | 1,293.00 | 1,324.00 | 1,270.00 | 1,297.00 | 1,297.00 | 127,820 |
| Sep 9, 2024 | 1,314.00 | 1,315.00 | 1,255.00 | 1,306.00 | 1,306.00 | 167,746 |
| Sep 6, 2024 | 1,249.00 | 1,370.00 | 1,249.00 | 1,314.00 | 1,314.00 | 763,116 |
| Sep 5, 2024 | 1,227.00 | 1,264.00 | 1,219.00 | 1,249.00 | 1,249.00 | 92,672 |
| Sep 4, 2024 | 1,213.00 | 1,264.00 | 1,178.00 | 1,227.00 | 1,227.00 | 120,098 |
| Sep 3, 2024 | 1,280.00 | 1,280.00 | 1,206.00 | 1,213.00 | 1,213.00 | 131,557 |
| Sep 2, 2024 | 1,180.00 | 1,374.00 | 1,174.00 | 1,254.00 | 1,254.00 | 1,180,105 |
| Aug 30, 2024 | 1,179.00 | 1,185.00 | 1,176.00 | 1,181.00 | 1,181.00 | 19,830 |
| Aug 29, 2024 | 1,175.00 | 1,192.00 | 1,175.00 | 1,179.00 | 1,179.00 | 24,850 |
| Aug 28, 2024 | 1,200.00 | 1,200.00 | 1,184.00 | 1,187.00 | 1,187.00 | 46,616 |
| Aug 27, 2024 | 1,209.00 | 1,210.00 | 1,183.00 | 1,210.00 | 1,210.00 | 30,589 |
| Aug 26, 2024 | 1,208.00 | 1,212.00 | 1,185.00 | 1,210.00 | 1,210.00 | 38,390 |
| Aug 23, 2024 | 1,211.00 | 1,214.00 | 1,185.00 | 1,214.00 | 1,214.00 | 50,327 |
| Aug 22, 2024 | 1,221.00 | 1,235.00 | 1,210.00 | 1,214.00 | 1,214.00 | 11,483 |
| Aug 21, 2024 | 1,227.00 | 1,243.00 | 1,200.00 | 1,222.00 | 1,222.00 | 33,349 |
| Aug 20, 2024 | 1,189.00 | 1,219.00 | 1,189.00 | 1,219.00 | 1,219.00 | 31,691 |
| Aug 19, 2024 | 1,214.00 | 1,214.00 | 1,194.00 | 1,194.00 | 1,194.00 | 30,279 |
| Aug 16, 2024 | 1,208.00 | 1,226.00 | 1,202.00 | 1,214.00 | 1,214.00 | 54,442 |
| Aug 14, 2024 | 1,229.00 | 1,232.00 | 1,218.00 | 1,218.00 | 1,218.00 | 11,769 |
| Aug 13, 2024 | 1,233.00 | 1,235.00 | 1,215.00 | 1,229.00 | 1,229.00 | 10,700 |
| Aug 12, 2024 | 1,234.00 | 1,234.00 | 1,215.00 | 1,233.00 | 1,233.00 | 37,058 |
| Aug 9, 2024 | 1,239.00 | 1,241.00 | 1,228.00 | 1,234.00 | 1,234.00 | 35,093 |
| Aug 8, 2024 | 1,221.00 | 1,235.00 | 1,219.00 | 1,231.00 | 1,231.00 | 16,343 |
| Aug 7, 2024 | 1,235.00 | 1,236.00 | 1,219.00 | 1,234.00 | 1,234.00 | 16,095 |
| Aug 6, 2024 | 1,160.00 | 1,221.00 | 1,159.00 | 1,219.00 | 1,219.00 | 32,450 |
| Aug 5, 2024 | 1,285.00 | 1,285.00 | 1,160.00 | 1,160.00 | 1,160.00 | 107,136 |
| Aug 2, 2024 | 1,293.00 | 1,300.00 | 1,274.00 | 1,300.00 | 1,300.00 | 44,207 |
| Aug 1, 2024 | 1,271.00 | 1,294.00 | 1,262.00 | 1,293.00 | 1,293.00 | 55,190 |
| Jul 31, 2024 | 1,256.00 | 1,270.00 | 1,250.00 | 1,268.00 | 1,268.00 | 34,984 |
| Jul 30, 2024 | 1,245.00 | 1,260.00 | 1,236.00 | 1,256.00 | 1,256.00 | 30,723 |
| Jul 29, 2024 | 1,212.00 | 1,281.00 | 1,207.00 | 1,243.00 | 1,243.00 | 492,433 |
| Jul 26, 2024 | 1,327.00 | 1,341.00 | 1,294.00 | 1,333.00 | 1,333.00 | 16,216 |
| Jul 25, 2024 | 1,343.00 | 1,343.00 | 1,311.00 | 1,341.00 | 1,341.00 | 53,594 |
| Jul 24, 2024 | 1,302.00 | 1,344.00 | 1,302.00 | 1,343.00 | 1,343.00 | 32,044 |
| Jul 23, 2024 | 1,342.00 | 1,350.00 | 1,340.00 | 1,344.00 | 1,344.00 | 14,827 |
| Jul 22, 2024 | 1,365.00 | 1,365.00 | 1,343.00 | 1,348.00 | 1,348.00 | 18,608 |
| Jul 19, 2024 | 1,367.00 | 1,370.00 | 1,355.00 | 1,366.00 | 1,366.00 | 15,646 |
| Jul 18, 2024 | 1,369.00 | 1,380.00 | 1,365.00 | 1,371.00 | 1,371.00 | 20,753 |
| Jul 17, 2024 | 1,378.00 | 1,381.00 | 1,367.00 | 1,380.00 | 1,380.00 | 32,159 |
| Jul 16, 2024 | 1,377.00 | 1,386.00 | 1,370.00 | 1,383.00 | 1,383.00 | 43,005 |
| Jul 15, 2024 | 1,385.00 | 1,385.00 | 1,373.00 | 1,383.00 | 1,383.00 | 25,571 |
| Jul 12, 2024 | 1,377.00 | 1,399.00 | 1,377.00 | 1,385.00 | 1,385.00 | 20,367 |
| Jul 11, 2024 | 1,381.00 | 1,411.00 | 1,378.00 | 1,386.00 | 1,386.00 | 23,719 |
| Jul 10, 2024 | 1,385.00 | 1,394.00 | 1,380.00 | 1,381.00 | 1,381.00 | 23,749 |
| Jul 9, 2024 | 1,390.00 | 1,404.00 | 1,380.00 | 1,396.00 | 1,396.00 | 28,311 |
| Jul 8, 2024 | 1,410.00 | 1,410.00 | 1,381.00 | 1,405.00 | 1,405.00 | 38,446 |
| Jul 5, 2024 | 1,389.00 | 1,415.00 | 1,378.00 | 1,410.00 | 1,410.00 | 51,567 |
| Jul 4, 2024 | 1,404.00 | 1,430.00 | 1,389.00 | 1,389.00 | 1,389.00 | 38,217 |
| Jul 3, 2024 | 1,389.00 | 1,405.00 | 1,382.00 | 1,404.00 | 1,404.00 | 28,721 |
| Jul 2, 2024 | 1,389.00 | 1,401.00 | 1,377.00 | 1,400.00 | 1,400.00 | 51,916 |
| Jul 1, 2024 | 1,405.00 | 1,405.00 | 1,380.00 | 1,401.00 | 1,401.00 | 64,126 |
| Jun 28, 2024 | 1,398.00 | 1,406.00 | 1,376.00 | 1,406.00 | 1,406.00 | 62,440 |
| Jun 27, 2024 | 1,408.00 | 1,408.00 | 1,388.00 | 1,407.00 | 1,407.00 | 31,847 |
| Jun 26, 2024 | 1,410.00 | 1,410.00 | 1,390.00 | 1,408.00 | 1,408.00 | 17,282 |
| Jun 25, 2024 | 1,396.00 | 1,411.00 | 1,396.00 | 1,410.00 | 1,410.00 | 11,724 |
| Jun 24, 2024 | 1,395.00 | 1,411.00 | 1,392.00 | 1,411.00 | 1,411.00 | 22,413 |
| Jun 21, 2024 | 1,410.00 | 1,412.00 | 1,398.00 | 1,412.00 | 1,412.00 | 14,328 |
| Jun 20, 2024 | 1,405.00 | 1,413.00 | 1,397.00 | 1,413.00 | 1,413.00 | 24,552 |
| Jun 19, 2024 | 1,403.00 | 1,413.00 | 1,400.00 | 1,413.00 | 1,413.00 | 23,422 |
| Jun 18, 2024 | 1,407.00 | 1,413.00 | 1,398.00 | 1,413.00 | 1,413.00 | 22,130 |
| Jun 17, 2024 | 1,405.00 | 1,413.00 | 1,392.00 | 1,413.00 | 1,413.00 | 37,327 |
| Jun 14, 2024 | 1,405.00 | 1,416.00 | 1,404.00 | 1,414.00 | 1,414.00 | 39,072 |
| Jun 13, 2024 | 1,414.00 | 1,414.00 | 1,405.00 | 1,405.00 | 1,405.00 | 24,279 |
| Jun 12, 2024 | 1,409.00 | 1,415.00 | 1,400.00 | 1,414.00 | 1,414.00 | 24,130 |
| Jun 11, 2024 | 1,429.00 | 1,433.00 | 1,410.00 | 1,413.00 | 1,413.00 | 87,106 |
| Jun 10, 2024 | 1,429.00 | 1,429.00 | 1,410.00 | 1,429.00 | 1,429.00 | 25,867 |
| Jun 7, 2024 | 1,428.00 | 1,429.00 | 1,417.00 | 1,429.00 | 1,429.00 | 34,177 |
| Jun 5, 2024 | 1,434.00 | 1,439.00 | 1,411.00 | 1,428.00 | 1,428.00 | 56,317 |
| Jun 4, 2024 | 1,424.00 | 1,434.00 | 1,416.00 | 1,434.00 | 1,434.00 | 34,791 |
| Jun 3, 2024 | 1,432.00 | 1,441.00 | 1,412.00 | 1,434.00 | 1,434.00 | 47,958 |
| May 31, 2024 | 1,423.00 | 1,436.00 | 1,404.00 | 1,432.00 | 1,432.00 | 35,761 |
| May 30, 2024 | 1,406.00 | 1,460.00 | 1,406.00 | 1,431.00 | 1,431.00 | 31,221 |
| May 29, 2024 | 1,429.00 | 1,429.00 | 1,404.00 | 1,429.00 | 1,429.00 | 29,152 |
| May 28, 2024 | 1,447.00 | 1,447.00 | 1,408.00 | 1,428.00 | 1,428.00 | 48,301 |
| May 27, 2024 | 1,422.00 | 1,427.00 | 1,407.00 | 1,423.00 | 1,423.00 | 103,295 |
| May 24, 2024 | 1,453.00 | 1,453.00 | 1,430.00 | 1,439.00 | 1,439.00 | 22,772 |
| May 23, 2024 | 1,434.00 | 1,457.00 | 1,433.00 | 1,453.00 | 1,453.00 | 52,514 |
| May 22, 2024 | 1,436.00 | 1,440.00 | 1,420.00 | 1,434.00 | 1,434.00 | 25,771 |
| May 21, 2024 | 1,457.00 | 1,459.00 | 1,428.00 | 1,440.00 | 1,440.00 | 75,687 |
| May 20, 2024 | 1,479.00 | 1,485.00 | 1,420.00 | 1,457.00 | 1,457.00 | 89,249 |
| May 17, 2024 | 1,495.00 | 1,498.00 | 1,467.00 | 1,474.00 | 1,474.00 | 57,730 |
| May 16, 2024 | 1,476.00 | 1,500.00 | 1,462.00 | 1,487.00 | 1,487.00 | 63,898 |
| May 14, 2024 | 1,493.00 | 1,507.00 | 1,481.00 | 1,486.00 | 1,486.00 | 21,631 |
| May 13, 2024 | 1,521.00 | 1,529.00 | 1,455.00 | 1,495.00 | 1,495.00 | 23,268 |
| May 10, 2024 | 1,520.00 | 1,528.00 | 1,515.00 | 1,522.00 | 1,522.00 | 40,425 |
| May 9, 2024 | 1,548.00 | 1,561.00 | 1,513.00 | 1,521.00 | 1,521.00 | 49,501 |
| May 8, 2024 | 1,501.00 | 1,541.00 | 1,495.00 | 1,512.00 | 1,512.00 | 91,351 |
| May 7, 2024 | 1,539.00 | 1,539.00 | 1,501.00 | 1,503.00 | 1,503.00 | 131,492 |
| May 3, 2024 | 1,458.00 | 1,527.00 | 1,458.00 | 1,527.00 | 1,527.00 | 150,730 |
| May 2, 2024 | 1,421.00 | 1,457.00 | 1,415.00 | 1,457.00 | 1,457.00 | 159,816 |