Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
61,300.00
-400.00
(-0.65%)
At close: 3:30:29 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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 60,900.00 | 62,100.00 | 60,500.00 | 61,300.00 | 61,300.00 | 109,863 |
| Feb 21, 2025 | 60,900.00 | 62,100.00 | 59,900.00 | 61,700.00 | 61,700.00 | 187,585 |
| Feb 20, 2025 | 58,900.00 | 64,500.00 | 58,600.00 | 60,600.00 | 60,600.00 | 687,753 |
| Feb 19, 2025 | 55,100.00 | 56,200.00 | 54,900.00 | 56,200.00 | 56,200.00 | 69,931 |
| Feb 18, 2025 | 55,000.00 | 55,200.00 | 54,400.00 | 55,200.00 | 55,200.00 | 67,284 |
| Feb 17, 2025 | 56,400.00 | 56,400.00 | 54,800.00 | 55,000.00 | 55,000.00 | 71,677 |
| Feb 14, 2025 | 56,100.00 | 56,900.00 | 55,500.00 | 56,300.00 | 56,300.00 | 69,898 |
| Feb 13, 2025 | 59,500.00 | 59,500.00 | 55,500.00 | 55,900.00 | 55,900.00 | 207,382 |
| Feb 12, 2025 | 57,000.00 | 60,000.00 | 56,200.00 | 58,500.00 | 58,500.00 | 117,304 |
| Feb 11, 2025 | 56,500.00 | 57,300.00 | 56,000.00 | 57,000.00 | 57,000.00 | 67,623 |
| Feb 10, 2025 | 54,900.00 | 57,400.00 | 54,800.00 | 56,100.00 | 56,100.00 | 72,672 |
| Feb 7, 2025 | 54,400.00 | 56,100.00 | 54,000.00 | 55,400.00 | 55,400.00 | 69,149 |
| Feb 6, 2025 | 54,100.00 | 55,300.00 | 53,600.00 | 54,400.00 | 54,400.00 | 63,303 |
| Feb 5, 2025 | 54,400.00 | 55,400.00 | 53,700.00 | 54,100.00 | 54,100.00 | 71,306 |
| Feb 4, 2025 | 54,800.00 | 55,300.00 | 53,800.00 | 54,600.00 | 54,600.00 | 78,779 |
| Feb 3, 2025 | 52,800.00 | 54,000.00 | 51,900.00 | 53,800.00 | 53,800.00 | 61,849 |
| Jan 31, 2025 | 53,000.00 | 54,700.00 | 52,700.00 | 53,600.00 | 53,600.00 | 58,505 |
| Jan 24, 2025 | 53,100.00 | 53,500.00 | 52,500.00 | 52,900.00 | 52,900.00 | 41,396 |
| Jan 23, 2025 | 53,000.00 | 54,900.00 | 52,500.00 | 52,600.00 | 52,600.00 | 72,370 |
| Jan 22, 2025 | 53,100.00 | 53,500.00 | 52,300.00 | 52,800.00 | 52,800.00 | 53,285 |
| Jan 21, 2025 | 53,500.00 | 54,100.00 | 52,600.00 | 53,000.00 | 53,000.00 | 30,978 |
| Jan 20, 2025 | 54,200.00 | 54,200.00 | 52,900.00 | 53,000.00 | 53,000.00 | 56,287 |
| Jan 17, 2025 | 54,100.00 | 54,900.00 | 53,900.00 | 54,500.00 | 54,500.00 | 41,376 |
| Jan 16, 2025 | 54,100.00 | 54,600.00 | 53,600.00 | 54,200.00 | 54,200.00 | 41,295 |
| Jan 15, 2025 | 54,600.00 | 54,600.00 | 53,100.00 | 53,400.00 | 53,400.00 | 60,536 |
| Jan 14, 2025 | 52,600.00 | 54,600.00 | 52,400.00 | 54,500.00 | 54,500.00 | 97,184 |
| Jan 13, 2025 | 53,600.00 | 53,800.00 | 51,400.00 | 51,900.00 | 51,900.00 | 119,628 |
| Jan 10, 2025 | 54,900.00 | 57,200.00 | 53,900.00 | 54,100.00 | 54,100.00 | 80,913 |
| Jan 9, 2025 | 54,200.00 | 55,400.00 | 53,600.00 | 54,900.00 | 54,900.00 | 97,232 |
| Jan 8, 2025 | 54,700.00 | 55,100.00 | 53,800.00 | 54,300.00 | 54,300.00 | 76,467 |
| Jan 7, 2025 | 55,200.00 | 56,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 52,802 |
| Jan 6, 2025 | 54,300.00 | 55,500.00 | 54,300.00 | 55,100.00 | 55,100.00 | 40,339 |
| Jan 3, 2025 | 53,800.00 | 55,800.00 | 53,700.00 | 54,700.00 | 54,700.00 | 62,004 |
| Jan 2, 2025 | 53,900.00 | 54,700.00 | 52,600.00 | 53,700.00 | 53,700.00 | 68,409 |
| Dec 30, 2024 | 53,900.00 | 55,600.00 | 53,700.00 | 53,700.00 | 53,700.00 | 45,214 |
| Dec 27, 2024 | 55,500.00 | 55,700.00 | 53,400.00 | 54,500.00 | 54,500.00 | 86,753 |
| Dec 26, 2024 | 57,600.00 | 58,200.00 | 55,600.00 | 55,700.00 | 55,700.00 | 86,845 |
| Dec 24, 2024 | 59,500.00 | 59,600.00 | 56,100.00 | 56,300.00 | 56,300.00 | 117,821 |
| Dec 23, 2024 | 59,800.00 | 60,500.00 | 58,300.00 | 59,300.00 | 59,300.00 | 67,033 |
| Dec 20, 2024 | 60,700.00 | 61,200.00 | 58,100.00 | 59,400.00 | 59,400.00 | 77,337 |
| Dec 19, 2024 | 60,600.00 | 61,700.00 | 59,700.00 | 60,700.00 | 60,700.00 | 45,081 |
| Dec 18, 2024 | 60,500.00 | 62,200.00 | 60,000.00 | 61,700.00 | 61,700.00 | 56,949 |
| Dec 17, 2024 | 61,700.00 | 62,300.00 | 59,800.00 | 60,000.00 | 60,000.00 | 71,976 |
| Dec 16, 2024 | 63,100.00 | 63,100.00 | 60,600.00 | 61,200.00 | 61,200.00 | 69,022 |
| Dec 13, 2024 | 59,300.00 | 63,100.00 | 59,200.00 | 63,100.00 | 63,100.00 | 101,369 |
| Dec 12, 2024 | 59,500.00 | 60,300.00 | 58,600.00 | 58,600.00 | 58,600.00 | 98,623 |
| Dec 11, 2024 | 58,100.00 | 59,900.00 | 57,600.00 | 59,400.00 | 59,400.00 | 49,071 |
| Dec 10, 2024 | 57,700.00 | 60,400.00 | 57,700.00 | 58,700.00 | 58,700.00 | 75,321 |
| Dec 9, 2024 | 60,000.00 | 60,300.00 | 56,700.00 | 57,000.00 | 57,000.00 | 118,233 |
| Dec 6, 2024 | 62,000.00 | 62,000.00 | 59,000.00 | 60,900.00 | 60,900.00 | 79,746 |
| Dec 5, 2024 | 62,600.00 | 63,000.00 | 60,400.00 | 61,200.00 | 61,200.00 | 75,916 |
| Dec 4, 2024 | 63,900.00 | 65,800.00 | 62,600.00 | 62,700.00 | 62,700.00 | 90,539 |
| Dec 3, 2024 | 64,800.00 | 66,900.00 | 63,200.00 | 65,800.00 | 65,800.00 | 119,242 |
| Dec 2, 2024 | 65,500.00 | 65,500.00 | 63,500.00 | 63,800.00 | 63,800.00 | 39,933 |
| Nov 29, 2024 | 64,100.00 | 65,800.00 | 62,800.00 | 64,700.00 | 64,700.00 | 56,638 |
| Nov 28, 2024 | 64,400.00 | 67,900.00 | 64,300.00 | 65,000.00 | 65,000.00 | 166,668 |
| Nov 27, 2024 | 62,800.00 | 64,200.00 | 62,600.00 | 63,400.00 | 63,400.00 | 91,967 |
| Nov 26, 2024 | 60,100.00 | 64,000.00 | 60,100.00 | 62,800.00 | 62,800.00 | 116,300 |
| Nov 25, 2024 | 60,200.00 | 61,600.00 | 60,200.00 | 60,700.00 | 60,700.00 | 57,477 |
| Nov 22, 2024 | 61,000.00 | 61,200.00 | 60,100.00 | 60,200.00 | 60,200.00 | 33,105 |
| Nov 21, 2024 | 60,000.00 | 61,600.00 | 59,200.00 | 60,500.00 | 60,500.00 | 49,396 |
| Nov 20, 2024 | 60,100.00 | 62,400.00 | 59,200.00 | 60,100.00 | 60,100.00 | 57,159 |
| Nov 19, 2024 | 62,000.00 | 62,700.00 | 59,100.00 | 60,100.00 | 60,100.00 | 84,490 |
| Nov 18, 2024 | 57,100.00 | 60,900.00 | 56,900.00 | 60,100.00 | 60,100.00 | 81,789 |
| Nov 15, 2024 | 56,900.00 | 58,400.00 | 54,700.00 | 57,300.00 | 57,300.00 | 83,568 |
| Nov 14, 2024 | 55,200.00 | 57,900.00 | 55,100.00 | 57,900.00 | 57,900.00 | 65,410 |
| Nov 13, 2024 | 54,400.00 | 55,900.00 | 53,900.00 | 54,600.00 | 54,600.00 | 92,647 |
| Nov 12, 2024 | 54,100.00 | 55,000.00 | 52,800.00 | 54,000.00 | 54,000.00 | 120,333 |
| Nov 11, 2024 | 57,500.00 | 58,700.00 | 54,400.00 | 54,500.00 | 54,500.00 | 105,466 |
| Nov 8, 2024 | 58,900.00 | 60,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 156,758 |
| Nov 7, 2024 | 63,100.00 | 65,000.00 | 56,800.00 | 58,100.00 | 58,100.00 | 252,750 |
| Nov 6, 2024 | 65,400.00 | 66,100.00 | 63,400.00 | 63,400.00 | 63,400.00 | 65,361 |
| Nov 5, 2024 | 62,000.00 | 66,200.00 | 61,700.00 | 65,400.00 | 65,400.00 | 145,256 |
| Nov 4, 2024 | 62,200.00 | 63,600.00 | 61,400.00 | 61,900.00 | 61,900.00 | 89,983 |
| Nov 1, 2024 | 62,800.00 | 63,300.00 | 61,400.00 | 61,500.00 | 61,500.00 | 50,866 |
| Oct 31, 2024 | 62,000.00 | 62,900.00 | 60,900.00 | 62,900.00 | 62,900.00 | 42,159 |
| Oct 30, 2024 | 63,000.00 | 63,200.00 | 61,700.00 | 62,000.00 | 62,000.00 | 19,898 |
| Oct 29, 2024 | 62,000.00 | 63,000.00 | 61,600.00 | 63,000.00 | 63,000.00 | 32,941 |
| Oct 28, 2024 | 61,300.00 | 62,300.00 | 61,300.00 | 62,000.00 | 62,000.00 | 23,187 |
| Oct 25, 2024 | 62,500.00 | 62,500.00 | 60,400.00 | 61,300.00 | 61,300.00 | 40,242 |
| Oct 24, 2024 | 63,000.00 | 63,000.00 | 61,100.00 | 61,900.00 | 61,900.00 | 67,901 |
| Oct 23, 2024 | 62,600.00 | 63,000.00 | 61,300.00 | 62,400.00 | 62,400.00 | 41,937 |
| Oct 22, 2024 | 63,100.00 | 63,600.00 | 61,500.00 | 61,800.00 | 61,800.00 | 36,792 |
| Oct 21, 2024 | 61,900.00 | 64,200.00 | 61,900.00 | 62,400.00 | 62,400.00 | 53,333 |
| Oct 18, 2024 | 63,100.00 | 63,300.00 | 61,700.00 | 61,700.00 | 61,700.00 | 65,562 |
| Oct 17, 2024 | 62,500.00 | 63,800.00 | 62,200.00 | 62,700.00 | 62,700.00 | 79,669 |
| Oct 16, 2024 | 63,500.00 | 64,400.00 | 62,200.00 | 62,400.00 | 62,400.00 | 71,176 |
| Oct 15, 2024 | 63,700.00 | 64,000.00 | 63,000.00 | 63,900.00 | 63,900.00 | 123,701 |
| Oct 14, 2024 | 62,800.00 | 63,800.00 | 62,200.00 | 63,300.00 | 63,300.00 | 55,632 |
| Oct 11, 2024 | 64,200.00 | 64,600.00 | 62,600.00 | 62,700.00 | 62,700.00 | 52,647 |
| Oct 10, 2024 | 63,700.00 | 64,300.00 | 62,500.00 | 64,100.00 | 64,100.00 | 99,708 |
| Oct 8, 2024 | 67,800.00 | 68,200.00 | 63,500.00 | 63,600.00 | 63,600.00 | 148,865 |
| Oct 7, 2024 | 68,600.00 | 69,000.00 | 67,300.00 | 67,600.00 | 67,600.00 | 80,025 |
| Oct 4, 2024 | 69,600.00 | 70,000.00 | 67,800.00 | 68,700.00 | 68,700.00 | 63,332 |
| Oct 2, 2024 | 68,700.00 | 70,400.00 | 68,300.00 | 69,000.00 | 69,000.00 | 69,301 |
| Sep 30, 2024 | 73,500.00 | 73,500.00 | 70,000.00 | 70,100.00 | 70,100.00 | 54,876 |
| Sep 27, 2024 | 71,000.00 | 73,300.00 | 70,600.00 | 72,800.00 | 72,800.00 | 71,390 |
| Sep 26, 2024 | 68,800.00 | 71,600.00 | 68,800.00 | 71,600.00 | 71,600.00 | 66,876 |
| Sep 25, 2024 | 70,100.00 | 70,200.00 | 68,700.00 | 68,700.00 | 68,700.00 | 65,226 |
| Sep 24, 2024 | 71,100.00 | 71,500.00 | 68,900.00 | 69,500.00 | 69,500.00 | 117,218 |
| Sep 23, 2024 | 72,200.00 | 72,800.00 | 70,500.00 | 71,100.00 | 71,100.00 | 55,277 |
| Sep 20, 2024 | 72,000.00 | 72,400.00 | 70,800.00 | 72,200.00 | 72,200.00 | 55,449 |
| Sep 19, 2024 | 71,900.00 | 74,500.00 | 70,300.00 | 71,600.00 | 71,600.00 | 100,221 |
| Sep 13, 2024 | 73,400.00 | 73,500.00 | 70,800.00 | 71,400.00 | 71,400.00 | 82,994 |
| Sep 12, 2024 | 73,500.00 | 74,700.00 | 72,800.00 | 72,800.00 | 72,800.00 | 75,322 |
| Sep 11, 2024 | 74,600.00 | 75,700.00 | 72,500.00 | 73,300.00 | 73,300.00 | 39,272 |
| Sep 10, 2024 | 75,200.00 | 75,900.00 | 74,000.00 | 74,600.00 | 74,600.00 | 35,343 |
| Sep 9, 2024 | 73,800.00 | 76,400.00 | 73,200.00 | 75,900.00 | 75,900.00 | 38,038 |
| Sep 6, 2024 | 76,000.00 | 76,000.00 | 74,100.00 | 74,100.00 | 74,100.00 | 29,390 |
| Sep 5, 2024 | 71,000.00 | 76,900.00 | 71,000.00 | 76,000.00 | 76,000.00 | 111,162 |
| Sep 4, 2024 | 74,200.00 | 74,300.00 | 70,400.00 | 71,000.00 | 71,000.00 | 136,237 |
| Sep 3, 2024 | 72,000.00 | 74,200.00 | 71,600.00 | 73,500.00 | 73,500.00 | 52,097 |
| Sep 2, 2024 | 72,600.00 | 72,900.00 | 71,000.00 | 71,300.00 | 71,300.00 | 33,911 |
| Aug 30, 2024 | 73,500.00 | 73,800.00 | 72,600.00 | 72,600.00 | 72,600.00 | 21,906 |
| Aug 29, 2024 | 72,000.00 | 73,900.00 | 72,000.00 | 73,500.00 | 73,500.00 | 25,184 |
| Aug 28, 2024 | 73,400.00 | 74,500.00 | 73,000.00 | 73,400.00 | 73,400.00 | 21,948 |
| Aug 27, 2024 | 75,000.00 | 75,000.00 | 72,600.00 | 73,900.00 | 73,900.00 | 61,985 |
| Aug 26, 2024 | 76,900.00 | 77,600.00 | 74,700.00 | 75,000.00 | 75,000.00 | 34,747 |
| Aug 23, 2024 | 77,200.00 | 77,900.00 | 76,500.00 | 76,900.00 | 76,900.00 | 17,675 |
| Aug 22, 2024 | 77,000.00 | 78,900.00 | 76,700.00 | 77,200.00 | 77,200.00 | 52,476 |
| Aug 21, 2024 | 75,200.00 | 77,500.00 | 75,200.00 | 77,300.00 | 77,300.00 | 20,027 |
| Aug 20, 2024 | 75,100.00 | 76,700.00 | 75,100.00 | 75,900.00 | 75,900.00 | 24,887 |
| Aug 19, 2024 | 75,700.00 | 77,700.00 | 74,500.00 | 75,600.00 | 75,600.00 | 48,559 |
| Aug 16, 2024 | 77,200.00 | 77,400.00 | 75,100.00 | 75,100.00 | 75,100.00 | 36,024 |
| Aug 14, 2024 | 76,100.00 | 77,700.00 | 75,300.00 | 75,800.00 | 75,800.00 | 62,926 |
| Aug 13, 2024 | 77,300.00 | 78,300.00 | 75,600.00 | 75,900.00 | 75,900.00 | 38,788 |
| Aug 12, 2024 | 77,600.00 | 78,800.00 | 76,000.00 | 78,000.00 | 78,000.00 | 53,850 |
| Aug 9, 2024 | 78,500.00 | 79,900.00 | 76,800.00 | 77,800.00 | 77,800.00 | 117,066 |
| Aug 8, 2024 | 70,500.00 | 79,200.00 | 70,500.00 | 78,600.00 | 78,600.00 | 202,413 |
| Aug 7, 2024 | 70,100.00 | 73,600.00 | 70,000.00 | 71,200.00 | 71,200.00 | 50,125 |
| Aug 6, 2024 | 75,600.00 | 76,300.00 | 71,100.00 | 71,300.00 | 71,300.00 | 109,637 |
| Aug 5, 2024 | 74,500.00 | 74,800.00 | 70,000.00 | 73,600.00 | 73,600.00 | 145,788 |
| Aug 2, 2024 | 76,600.00 | 77,300.00 | 74,800.00 | 75,200.00 | 75,200.00 | 69,314 |
| Aug 1, 2024 | 76,500.00 | 77,600.00 | 76,200.00 | 76,500.00 | 76,500.00 | 24,343 |
| Jul 31, 2024 | 77,700.00 | 78,300.00 | 76,400.00 | 76,400.00 | 76,400.00 | 35,918 |
| Jul 30, 2024 | 76,300.00 | 78,600.00 | 75,900.00 | 77,700.00 | 77,700.00 | 22,094 |
| Jul 29, 2024 | 77,000.00 | 77,600.00 | 76,000.00 | 77,100.00 | 77,100.00 | 24,102 |
| Jul 26, 2024 | 77,500.00 | 77,700.00 | 76,000.00 | 76,700.00 | 76,700.00 | 34,640 |
| Jul 25, 2024 | 76,000.00 | 77,500.00 | 75,500.00 | 77,200.00 | 77,200.00 | 38,648 |
| Jul 24, 2024 | 74,300.00 | 77,500.00 | 74,300.00 | 76,800.00 | 76,800.00 | 32,713 |
| Jul 23, 2024 | 75,100.00 | 76,700.00 | 73,800.00 | 75,800.00 | 75,800.00 | 59,501 |
| Jul 22, 2024 | 75,400.00 | 76,000.00 | 73,700.00 | 75,300.00 | 75,300.00 | 31,928 |
| Jul 19, 2024 | 76,200.00 | 77,000.00 | 74,300.00 | 76,500.00 | 76,500.00 | 56,683 |
| Jul 18, 2024 | 76,600.00 | 77,400.00 | 76,000.00 | 77,000.00 | 77,000.00 | 43,250 |
| Jul 17, 2024 | 78,400.00 | 78,700.00 | 75,800.00 | 76,000.00 | 76,000.00 | 69,911 |
| Jul 16, 2024 | 77,400.00 | 78,400.00 | 75,900.00 | 78,400.00 | 78,400.00 | 60,315 |
| Jul 15, 2024 | 77,500.00 | 78,300.00 | 76,200.00 | 76,900.00 | 76,900.00 | 58,997 |
| Jul 12, 2024 | 76,900.00 | 78,700.00 | 76,400.00 | 77,900.00 | 77,900.00 | 53,721 |
| Jul 11, 2024 | 76,500.00 | 78,400.00 | 75,900.00 | 77,400.00 | 77,400.00 | 113,120 |
| Jul 10, 2024 | 74,900.00 | 76,100.00 | 73,500.00 | 75,900.00 | 75,900.00 | 78,530 |
| Jul 9, 2024 | 72,300.00 | 75,300.00 | 72,300.00 | 74,900.00 | 74,900.00 | 124,870 |
| Jul 8, 2024 | 70,300.00 | 72,800.00 | 70,200.00 | 72,300.00 | 72,300.00 | 110,157 |
| Jul 5, 2024 | 69,100.00 | 71,700.00 | 69,000.00 | 70,100.00 | 70,100.00 | 213,537 |
| Jul 4, 2024 | 77,000.00 | 78,000.00 | 68,400.00 | 69,100.00 | 69,100.00 | 636,674 |
| Jul 3, 2024 | 82,400.00 | 83,100.00 | 76,300.00 | 78,400.00 | 78,400.00 | 242,664 |
| Jul 2, 2024 | 85,500.00 | 86,200.00 | 83,100.00 | 83,100.00 | 83,100.00 | 54,224 |
| Jul 1, 2024 | 85,100.00 | 86,800.00 | 84,100.00 | 86,300.00 | 86,300.00 | 70,141 |
| Jun 28, 2024 | 83,400.00 | 87,100.00 | 83,000.00 | 84,200.00 | 84,200.00 | 53,647 |
| Jun 27, 2024 | 83,400.00 | 84,500.00 | 82,600.00 | 82,700.00 | 82,700.00 | 49,690 |
| Jun 26, 2024 | 83,300.00 | 84,500.00 | 82,900.00 | 83,600.00 | 83,600.00 | 22,328 |
| Jun 25, 2024 | 82,300.00 | 84,600.00 | 82,300.00 | 83,200.00 | 83,200.00 | 28,124 |
| Jun 24, 2024 | 83,200.00 | 84,400.00 | 82,900.00 | 83,000.00 | 83,000.00 | 30,966 |
| Jun 21, 2024 | 84,300.00 | 85,500.00 | 82,700.00 | 83,200.00 | 83,200.00 | 46,869 |
| Jun 20, 2024 | 85,700.00 | 86,300.00 | 84,300.00 | 84,800.00 | 84,800.00 | 43,345 |
| Jun 19, 2024 | 83,900.00 | 88,200.00 | 82,600.00 | 86,400.00 | 86,400.00 | 114,379 |
| Jun 18, 2024 | 87,400.00 | 87,400.00 | 83,200.00 | 83,400.00 | 83,400.00 | 77,128 |
| Jun 17, 2024 | 83,400.00 | 87,300.00 | 81,400.00 | 86,900.00 | 86,900.00 | 107,811 |
| Jun 14, 2024 | 84,000.00 | 85,600.00 | 83,200.00 | 83,400.00 | 83,400.00 | 96,378 |
| Jun 13, 2024 | 85,500.00 | 85,700.00 | 84,100.00 | 84,100.00 | 84,100.00 | 80,656 |
| Jun 12, 2024 | 84,100.00 | 85,800.00 | 84,100.00 | 85,500.00 | 85,500.00 | 45,645 |
| Jun 11, 2024 | 84,900.00 | 87,100.00 | 83,900.00 | 84,100.00 | 84,100.00 | 60,310 |
| Jun 10, 2024 | 84,700.00 | 86,500.00 | 83,700.00 | 85,600.00 | 85,600.00 | 51,582 |
| Jun 7, 2024 | 86,000.00 | 88,800.00 | 85,100.00 | 85,800.00 | 85,800.00 | 60,661 |
| Jun 5, 2024 | 87,900.00 | 88,300.00 | 86,100.00 | 86,200.00 | 86,200.00 | 39,042 |
| Jun 4, 2024 | 88,200.00 | 89,000.00 | 86,000.00 | 87,100.00 | 87,100.00 | 71,407 |
| Jun 3, 2024 | 89,600.00 | 90,300.00 | 86,600.00 | 88,200.00 | 88,200.00 | 82,007 |
| May 31, 2024 | 90,300.00 | 91,400.00 | 88,300.00 | 89,500.00 | 89,500.00 | 77,619 |
| May 30, 2024 | 87,900.00 | 91,000.00 | 87,100.00 | 88,900.00 | 88,900.00 | 112,054 |
| May 29, 2024 | 89,800.00 | 89,800.00 | 87,300.00 | 87,600.00 | 87,600.00 | 57,973 |
| May 28, 2024 | 91,100.00 | 91,100.00 | 88,400.00 | 89,800.00 | 89,800.00 | 80,585 |
| May 27, 2024 | 90,500.00 | 94,900.00 | 90,300.00 | 91,100.00 | 91,100.00 | 260,444 |
| May 24, 2024 | 84,000.00 | 89,500.00 | 83,500.00 | 89,000.00 | 89,000.00 | 145,035 |
| May 23, 2024 | 85,900.00 | 86,500.00 | 84,400.00 | 85,000.00 | 85,000.00 | 52,526 |
| May 22, 2024 | 83,200.00 | 86,400.00 | 82,500.00 | 86,100.00 | 86,100.00 | 167,625 |
| May 21, 2024 | 81,100.00 | 82,600.00 | 80,700.00 | 82,000.00 | 82,000.00 | 38,065 |
| May 20, 2024 | 84,600.00 | 85,000.00 | 80,200.00 | 81,100.00 | 81,100.00 | 87,234 |
| May 17, 2024 | 83,800.00 | 86,200.00 | 82,800.00 | 83,300.00 | 83,300.00 | 96,349 |
| May 16, 2024 | 84,500.00 | 85,000.00 | 82,000.00 | 82,900.00 | 82,900.00 | 85,836 |
| May 14, 2024 | 84,600.00 | 86,800.00 | 83,300.00 | 84,100.00 | 84,100.00 | 87,225 |
| May 13, 2024 | 88,000.00 | 88,300.00 | 84,600.00 | 84,900.00 | 84,900.00 | 115,131 |
| May 10, 2024 | 81,500.00 | 89,000.00 | 80,000.00 | 88,600.00 | 88,600.00 | 382,934 |
| May 9, 2024 | 78,200.00 | 83,900.00 | 77,800.00 | 81,100.00 | 81,100.00 | 229,700 |
| May 8, 2024 | 78,600.00 | 78,900.00 | 77,400.00 | 78,600.00 | 78,600.00 | 45,373 |
| May 7, 2024 | 79,700.00 | 80,000.00 | 77,600.00 | 78,600.00 | 78,600.00 | 43,482 |
| May 3, 2024 | 76,900.00 | 78,900.00 | 76,500.00 | 78,400.00 | 78,400.00 | 57,676 |
| May 2, 2024 | 76,000.00 | 77,000.00 | 75,700.00 | 76,300.00 | 76,300.00 | 44,022 |
| Apr 30, 2024 | 78,700.00 | 79,400.00 | 75,900.00 | 76,000.00 | 76,000.00 | 76,049 |
| Apr 29, 2024 | 78,200.00 | 78,300.00 | 76,900.00 | 78,300.00 | 78,300.00 | 25,860 |
| Apr 26, 2024 | 77,200.00 | 78,800.00 | 76,300.00 | 77,700.00 | 77,700.00 | 45,373 |
| Apr 25, 2024 | 75,700.00 | 78,000.00 | 75,200.00 | 76,600.00 | 76,600.00 | 43,762 |
| Apr 24, 2024 | 76,400.00 | 76,600.00 | 74,900.00 | 75,700.00 | 75,700.00 | 54,855 |
| Apr 23, 2024 | 76,000.00 | 76,600.00 | 74,400.00 | 75,000.00 | 75,000.00 | 69,082 |
| Apr 22, 2024 | 74,400.00 | 76,600.00 | 74,000.00 | 74,700.00 | 74,700.00 | 61,227 |
| Apr 19, 2024 | 73,000.00 | 75,200.00 | 72,300.00 | 73,700.00 | 73,700.00 | 80,422 |
| Apr 18, 2024 | 74,600.00 | 75,400.00 | 73,500.00 | 73,700.00 | 73,700.00 | 61,947 |
| Apr 17, 2024 | 73,400.00 | 76,000.00 | 73,400.00 | 73,900.00 | 73,900.00 | 66,736 |
| Apr 16, 2024 | 73,200.00 | 74,400.00 | 72,100.00 | 73,000.00 | 73,000.00 | 72,797 |
| Apr 15, 2024 | 73,700.00 | 75,200.00 | 72,800.00 | 73,800.00 | 73,800.00 | 47,826 |
| Apr 12, 2024 | 76,800.00 | 78,200.00 | 72,900.00 | 73,700.00 | 73,700.00 | 130,283 |
| Apr 11, 2024 | 77,500.00 | 79,100.00 | 75,800.00 | 75,800.00 | 75,800.00 | 130,879 |
| Apr 9, 2024 | 79,400.00 | 80,600.00 | 77,900.00 | 77,900.00 | 77,900.00 | 57,667 |
| Apr 8, 2024 | 80,200.00 | 80,200.00 | 77,200.00 | 78,700.00 | 78,700.00 | 74,995 |
| Apr 5, 2024 | 80,800.00 | 81,200.00 | 79,100.00 | 79,100.00 | 79,100.00 | 65,225 |
| Apr 4, 2024 | 81,900.00 | 82,400.00 | 79,300.00 | 80,800.00 | 80,800.00 | 110,872 |
| Apr 3, 2024 | 79,000.00 | 83,400.00 | 78,900.00 | 80,800.00 | 80,800.00 | 162,060 |
| Apr 2, 2024 | 85,000.00 | 85,000.00 | 78,900.00 | 79,100.00 | 79,100.00 | 245,494 |
| Apr 1, 2024 | 83,400.00 | 86,800.00 | 81,200.00 | 86,000.00 | 86,000.00 | 250,200 |
| Mar 29, 2024 | 79,100.00 | 83,500.00 | 78,700.00 | 83,000.00 | 83,000.00 | 200,133 |
| Mar 28, 2024 | 80,400.00 | 80,900.00 | 77,200.00 | 78,300.00 | 78,300.00 | 93,881 |
| Mar 27, 2024 | 80,800.00 | 82,500.00 | 80,000.00 | 80,300.00 | 80,300.00 | 77,914 |
| Mar 26, 2024 | 75,700.00 | 82,300.00 | 75,000.00 | 81,800.00 | 81,800.00 | 210,571 |
| Mar 25, 2024 | 76,600.00 | 77,500.00 | 74,700.00 | 75,300.00 | 75,300.00 | 52,198 |
| Mar 22, 2024 | 74,600.00 | 76,000.00 | 74,500.00 | 75,800.00 | 75,800.00 | 39,913 |
| Mar 21, 2024 | 75,300.00 | 76,400.00 | 74,600.00 | 75,100.00 | 75,100.00 | 62,985 |
| Mar 20, 2024 | 76,000.00 | 76,500.00 | 73,800.00 | 74,600.00 | 74,600.00 | 61,445 |
| Mar 19, 2024 | 77,000.00 | 77,500.00 | 75,600.00 | 76,000.00 | 76,000.00 | 52,960 |
| Mar 18, 2024 | 76,000.00 | 78,500.00 | 75,900.00 | 77,700.00 | 77,700.00 | 59,676 |
| Mar 15, 2024 | 76,400.00 | 77,300.00 | 74,800.00 | 76,300.00 | 76,300.00 | 68,492 |
| Mar 14, 2024 | 75,900.00 | 78,500.00 | 75,500.00 | 76,400.00 | 76,400.00 | 83,403 |
| Mar 13, 2024 | 75,400.00 | 77,400.00 | 74,000.00 | 75,800.00 | 75,800.00 | 92,680 |
| Mar 12, 2024 | 74,200.00 | 75,700.00 | 72,500.00 | 75,400.00 | 75,400.00 | 103,323 |
| Mar 11, 2024 | 72,700.00 | 74,900.00 | 72,700.00 | 74,800.00 | 74,800.00 | 80,722 |
| Mar 8, 2024 | 73,000.00 | 73,800.00 | 72,200.00 | 73,300.00 | 73,300.00 | 63,967 |
| Mar 7, 2024 | 75,200.00 | 75,500.00 | 72,200.00 | 72,200.00 | 72,200.00 | 137,443 |
| Mar 6, 2024 | 75,300.00 | 76,900.00 | 74,500.00 | 75,200.00 | 75,200.00 | 135,081 |
| Mar 5, 2024 | 78,500.00 | 79,500.00 | 75,900.00 | 76,600.00 | 76,600.00 | 117,488 |
| Mar 4, 2024 | 79,600.00 | 82,100.00 | 77,700.00 | 78,400.00 | 78,400.00 | 80,857 |
| Feb 29, 2024 | 79,300.00 | 81,200.00 | 79,300.00 | 79,400.00 | 79,400.00 | 55,218 |
| Feb 28, 2024 | 79,900.00 | 81,300.00 | 79,200.00 | 80,100.00 | 80,100.00 | 55,351 |
| Feb 27, 2024 | 82,300.00 | 82,300.00 | 79,300.00 | 79,300.00 | 79,300.00 | 72,221 |
| Feb 26, 2024 | 82,000.00 | 84,300.00 | 78,100.00 | 82,600.00 | 82,600.00 | 135,695 |