Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
9,930.00
+140.00
+(1.43%)
At close: 3:30:14 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 | 9,660.00 | 9,940.00 | 9,460.00 | 9,930.00 | 9,930.00 | 118,417 |
| Feb 21, 2025 | 10,050.00 | 10,210.00 | 9,350.00 | 9,790.00 | 9,790.00 | 368,087 |
| Feb 20, 2025 | 8,840.00 | 10,600.00 | 8,840.00 | 10,190.00 | 10,190.00 | 1,879,054 |
| Feb 19, 2025 | 8,100.00 | 8,170.00 | 8,010.00 | 8,170.00 | 8,170.00 | 24,261 |
| Feb 18, 2025 | 8,060.00 | 8,260.00 | 8,000.00 | 8,100.00 | 8,100.00 | 21,044 |
| Feb 17, 2025 | 8,220.00 | 8,230.00 | 8,030.00 | 8,090.00 | 8,090.00 | 26,737 |
| Feb 14, 2025 | 8,100.00 | 8,620.00 | 8,040.00 | 8,250.00 | 8,250.00 | 93,488 |
| Feb 13, 2025 | 8,080.00 | 8,140.00 | 7,990.00 | 8,050.00 | 8,050.00 | 22,657 |
| Feb 12, 2025 | 8,200.00 | 8,240.00 | 7,960.00 | 8,140.00 | 8,140.00 | 37,379 |
| Feb 11, 2025 | 8,260.00 | 8,360.00 | 8,160.00 | 8,300.00 | 8,300.00 | 25,978 |
| Feb 10, 2025 | 8,270.00 | 8,270.00 | 8,150.00 | 8,240.00 | 8,240.00 | 16,202 |
| Feb 7, 2025 | 8,020.00 | 8,320.00 | 7,920.00 | 8,300.00 | 8,300.00 | 37,128 |
| Feb 6, 2025 | 7,880.00 | 8,020.00 | 7,750.00 | 8,020.00 | 8,020.00 | 23,459 |
| Feb 5, 2025 | 7,420.00 | 7,860.00 | 7,420.00 | 7,860.00 | 7,860.00 | 34,285 |
| Feb 4, 2025 | 7,570.00 | 7,700.00 | 7,510.00 | 7,510.00 | 7,510.00 | 24,423 |
| Feb 3, 2025 | 7,840.00 | 7,840.00 | 7,450.00 | 7,500.00 | 7,500.00 | 60,734 |
| Jan 31, 2025 | 8,000.00 | 8,000.00 | 7,830.00 | 7,840.00 | 7,840.00 | 32,939 |
| Jan 24, 2025 | 8,090.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 16,317 |
| Jan 23, 2025 | 8,140.00 | 8,140.00 | 7,910.00 | 8,000.00 | 8,000.00 | 26,517 |
| Jan 22, 2025 | 8,050.00 | 8,130.00 | 8,000.00 | 8,060.00 | 8,060.00 | 17,667 |
| Jan 21, 2025 | 8,140.00 | 8,230.00 | 8,000.00 | 8,040.00 | 8,040.00 | 34,044 |
| Jan 20, 2025 | 8,180.00 | 8,180.00 | 8,050.00 | 8,140.00 | 8,140.00 | 14,092 |
| Jan 17, 2025 | 8,170.00 | 8,290.00 | 8,020.00 | 8,150.00 | 8,150.00 | 22,469 |
| Jan 16, 2025 | 8,290.00 | 8,380.00 | 8,150.00 | 8,170.00 | 8,170.00 | 23,529 |
| Jan 15, 2025 | 8,370.00 | 8,420.00 | 8,270.00 | 8,270.00 | 8,270.00 | 9,439 |
| Jan 14, 2025 | 8,280.00 | 8,400.00 | 8,210.00 | 8,370.00 | 8,370.00 | 19,573 |
| Jan 13, 2025 | 8,400.00 | 8,460.00 | 8,270.00 | 8,280.00 | 8,280.00 | 17,309 |
| Jan 10, 2025 | 8,450.00 | 8,450.00 | 8,310.00 | 8,420.00 | 8,420.00 | 14,349 |
| Jan 9, 2025 | 8,540.00 | 8,580.00 | 8,320.00 | 8,360.00 | 8,360.00 | 32,635 |
| Jan 8, 2025 | 8,630.00 | 8,630.00 | 8,470.00 | 8,510.00 | 8,510.00 | 19,604 |
| Jan 7, 2025 | 8,740.00 | 8,800.00 | 8,530.00 | 8,530.00 | 8,530.00 | 21,971 |
| Jan 6, 2025 | 8,580.00 | 8,740.00 | 8,540.00 | 8,740.00 | 8,740.00 | 18,091 |
| Jan 3, 2025 | 8,610.00 | 8,750.00 | 8,560.00 | 8,570.00 | 8,570.00 | 23,879 |
| Jan 2, 2025 | 8,800.00 | 8,890.00 | 8,600.00 | 8,600.00 | 8,600.00 | 21,978 |
| Dec 30, 2024 | 8,650.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 19,238 |
| Dec 27, 2024 | 9,140.00 | 9,140.00 | 8,620.00 | 8,690.00 | 8,690.00 | 39,249 |
| Dec 26, 2024 | 9,420.00 | 9,420.00 | 9,060.00 | 9,140.00 | 9,140.00 | 35,282 |
| Dec 24, 2024 | 9,740.00 | 9,780.00 | 9,200.00 | 9,300.00 | 9,300.00 | 62,543 |
| Dec 23, 2024 | 9,240.00 | 9,950.00 | 9,240.00 | 9,710.00 | 9,710.00 | 126,488 |
| Dec 20, 2024 | 9,120.00 | 9,480.00 | 8,950.00 | 9,180.00 | 9,180.00 | 27,999 |
| Dec 19, 2024 | 9,220.00 | 9,300.00 | 9,100.00 | 9,120.00 | 9,120.00 | 29,140 |
| Dec 18, 2024 | 9,510.00 | 9,570.00 | 9,310.00 | 9,490.00 | 9,490.00 | 18,637 |
| Dec 17, 2024 | 9,510.00 | 9,740.00 | 9,420.00 | 9,510.00 | 9,510.00 | 20,789 |
| Dec 16, 2024 | 9,700.00 | 9,700.00 | 9,400.00 | 9,510.00 | 9,510.00 | 33,662 |
| Dec 13, 2024 | 9,000.00 | 9,730.00 | 9,000.00 | 9,570.00 | 9,570.00 | 69,012 |
| Dec 12, 2024 | 9,100.00 | 9,260.00 | 8,710.00 | 9,040.00 | 9,040.00 | 34,722 |
| Dec 11, 2024 | 8,530.00 | 9,280.00 | 8,530.00 | 9,170.00 | 9,170.00 | 39,342 |
| Dec 10, 2024 | 7,920.00 | 8,650.00 | 7,920.00 | 8,510.00 | 8,510.00 | 39,399 |
| Dec 9, 2024 | 8,010.00 | 8,300.00 | 7,920.00 | 7,920.00 | 7,920.00 | 68,414 |
| Dec 6, 2024 | 8,600.00 | 8,780.00 | 8,040.00 | 8,480.00 | 8,480.00 | 31,124 |
| Dec 5, 2024 | 9,130.00 | 9,140.00 | 8,690.00 | 8,710.00 | 8,710.00 | 41,021 |
| Dec 4, 2024 | 9,050.00 | 9,500.00 | 8,770.00 | 9,150.00 | 9,150.00 | 68,006 |
| Dec 3, 2024 | 9,100.00 | 9,250.00 | 9,000.00 | 9,020.00 | 9,020.00 | 33,476 |
| Dec 2, 2024 | 9,400.00 | 9,400.00 | 9,070.00 | 9,100.00 | 9,100.00 | 20,587 |
| Nov 29, 2024 | 9,400.00 | 9,490.00 | 9,200.00 | 9,210.00 | 9,210.00 | 18,357 |
| Nov 28, 2024 | 9,430.00 | 9,600.00 | 9,270.00 | 9,400.00 | 9,400.00 | 23,952 |
| Nov 27, 2024 | 9,180.00 | 9,510.00 | 9,180.00 | 9,400.00 | 9,400.00 | 27,985 |
| Nov 26, 2024 | 9,350.00 | 9,520.00 | 9,180.00 | 9,240.00 | 9,240.00 | 28,519 |
| Nov 25, 2024 | 9,080.00 | 9,590.00 | 8,900.00 | 9,400.00 | 9,400.00 | 76,779 |
| Nov 22, 2024 | 9,180.00 | 9,180.00 | 8,930.00 | 9,010.00 | 9,010.00 | 14,703 |
| Nov 21, 2024 | 9,080.00 | 9,080.00 | 8,840.00 | 9,000.00 | 9,000.00 | 16,312 |
| Nov 20, 2024 | 8,950.00 | 9,080.00 | 8,830.00 | 9,030.00 | 9,030.00 | 22,826 |
| Nov 19, 2024 | 8,600.00 | 9,020.00 | 8,560.00 | 8,950.00 | 8,950.00 | 33,449 |
| Nov 18, 2024 | 8,210.00 | 8,540.00 | 8,210.00 | 8,540.00 | 8,540.00 | 27,614 |
| Nov 15, 2024 | 7,850.00 | 8,250.00 | 7,810.00 | 8,250.00 | 8,250.00 | 65,186 |
| Nov 14, 2024 | 8,140.00 | 8,200.00 | 8,000.00 | 8,090.00 | 8,090.00 | 19,405 |
| Nov 13, 2024 | 8,060.00 | 8,330.00 | 8,000.00 | 8,080.00 | 8,080.00 | 62,132 |
| Nov 12, 2024 | 8,570.00 | 8,690.00 | 8,220.00 | 8,290.00 | 8,290.00 | 49,470 |
| Nov 11, 2024 | 8,870.00 | 8,960.00 | 8,640.00 | 8,680.00 | 8,680.00 | 27,332 |
| Nov 8, 2024 | 8,960.00 | 9,130.00 | 8,810.00 | 8,870.00 | 8,870.00 | 35,037 |
| Nov 7, 2024 | 9,020.00 | 9,150.00 | 8,790.00 | 9,000.00 | 9,000.00 | 21,319 |
| Nov 6, 2024 | 9,330.00 | 9,360.00 | 9,030.00 | 9,030.00 | 9,030.00 | 27,786 |
| Nov 5, 2024 | 9,210.00 | 9,360.00 | 9,210.00 | 9,290.00 | 9,290.00 | 19,745 |
| Nov 4, 2024 | 9,390.00 | 9,390.00 | 9,100.00 | 9,210.00 | 9,210.00 | 24,178 |
| Nov 1, 2024 | 9,100.00 | 9,170.00 | 9,000.00 | 9,100.00 | 9,100.00 | 11,294 |
| Oct 31, 2024 | 9,370.00 | 9,380.00 | 9,100.00 | 9,100.00 | 9,100.00 | 52,683 |
| Oct 30, 2024 | 9,520.00 | 9,520.00 | 9,330.00 | 9,330.00 | 9,330.00 | 37,507 |
| Oct 29, 2024 | 9,880.00 | 10,000.00 | 9,400.00 | 9,500.00 | 9,500.00 | 81,896 |
| Oct 28, 2024 | 9,560.00 | 10,080.00 | 9,400.00 | 9,620.00 | 9,620.00 | 168,861 |
| Oct 25, 2024 | 10,140.00 | 10,620.00 | 10,140.00 | 10,620.00 | 10,620.00 | 60,746 |
| Oct 24, 2024 | 10,340.00 | 10,380.00 | 9,970.00 | 10,200.00 | 10,200.00 | 30,803 |
| Oct 23, 2024 | 10,560.00 | 10,590.00 | 10,230.00 | 10,310.00 | 10,310.00 | 50,620 |
| Oct 22, 2024 | 10,520.00 | 10,690.00 | 10,310.00 | 10,550.00 | 10,550.00 | 72,977 |
| Oct 21, 2024 | 10,380.00 | 11,100.00 | 10,360.00 | 10,550.00 | 10,550.00 | 178,967 |
| Oct 18, 2024 | 10,550.00 | 10,960.00 | 10,160.00 | 10,250.00 | 10,250.00 | 47,912 |
| Oct 17, 2024 | 10,390.00 | 10,420.00 | 10,230.00 | 10,420.00 | 10,420.00 | 15,857 |
| Oct 16, 2024 | 10,550.00 | 10,550.00 | 10,230.00 | 10,390.00 | 10,390.00 | 27,127 |
| Oct 15, 2024 | 10,450.00 | 10,930.00 | 10,350.00 | 10,550.00 | 10,550.00 | 108,704 |
| Oct 14, 2024 | 10,040.00 | 10,460.00 | 9,810.00 | 10,390.00 | 10,390.00 | 39,717 |
| Oct 11, 2024 | 10,160.00 | 10,200.00 | 9,990.00 | 10,140.00 | 10,140.00 | 23,446 |
| Oct 10, 2024 | 9,800.00 | 10,180.00 | 9,600.00 | 10,180.00 | 10,180.00 | 49,675 |
| Oct 8, 2024 | 9,900.00 | 9,970.00 | 9,790.00 | 9,800.00 | 9,800.00 | 21,108 |
| Oct 7, 2024 | 9,810.00 | 9,980.00 | 9,750.00 | 9,900.00 | 9,900.00 | 28,456 |
| Oct 4, 2024 | 10,130.00 | 10,180.00 | 9,770.00 | 9,810.00 | 9,810.00 | 69,418 |
| Oct 2, 2024 | 10,100.00 | 10,410.00 | 10,050.00 | 10,130.00 | 10,130.00 | 33,697 |
| Sep 30, 2024 | 10,910.00 | 10,910.00 | 10,340.00 | 10,410.00 | 10,410.00 | 50,155 |
| Sep 27, 2024 | 11,010.00 | 11,260.00 | 10,500.00 | 10,800.00 | 10,800.00 | 89,220 |
| Sep 26, 2024 | 10,400.00 | 11,050.00 | 10,270.00 | 11,030.00 | 11,030.00 | 138,374 |
| Sep 25, 2024 | 11,100.00 | 11,100.00 | 10,060.00 | 10,140.00 | 10,140.00 | 166,049 |
| Sep 24, 2024 | 10,950.00 | 11,210.00 | 10,500.00 | 11,100.00 | 11,100.00 | 148,497 |
| Sep 23, 2024 | 9,790.00 | 10,760.00 | 9,790.00 | 10,650.00 | 10,650.00 | 167,313 |
| Sep 20, 2024 | 9,610.00 | 9,730.00 | 9,550.00 | 9,730.00 | 9,730.00 | 20,781 |
| Sep 19, 2024 | 9,280.00 | 9,600.00 | 9,280.00 | 9,560.00 | 9,560.00 | 22,396 |
| Sep 13, 2024 | 9,330.00 | 9,380.00 | 9,200.00 | 9,340.00 | 9,340.00 | 9,783 |
| Sep 12, 2024 | 9,260.00 | 9,340.00 | 9,200.00 | 9,280.00 | 9,280.00 | 13,116 |
| Sep 11, 2024 | 9,390.00 | 9,390.00 | 9,110.00 | 9,250.00 | 9,250.00 | 23,571 |
| Sep 10, 2024 | 9,450.00 | 9,600.00 | 9,220.00 | 9,390.00 | 9,390.00 | 17,188 |
| Sep 9, 2024 | 9,580.00 | 9,620.00 | 9,390.00 | 9,500.00 | 9,500.00 | 19,581 |
| Sep 6, 2024 | 9,880.00 | 9,940.00 | 9,590.00 | 9,590.00 | 9,590.00 | 17,865 |
| Sep 5, 2024 | 9,980.00 | 10,050.00 | 9,790.00 | 9,830.00 | 9,830.00 | 20,138 |
| Sep 4, 2024 | 10,050.00 | 10,100.00 | 9,780.00 | 9,790.00 | 9,790.00 | 36,190 |
| Sep 3, 2024 | 10,250.00 | 10,390.00 | 10,000.00 | 10,300.00 | 10,300.00 | 27,861 |
| Sep 2, 2024 | 10,320.00 | 10,330.00 | 10,090.00 | 10,260.00 | 10,260.00 | 21,256 |
| Aug 30, 2024 | 10,100.00 | 10,350.00 | 9,980.00 | 10,320.00 | 10,320.00 | 24,568 |
| Aug 29, 2024 | 9,910.00 | 10,260.00 | 9,910.00 | 10,100.00 | 10,100.00 | 19,975 |
| Aug 28, 2024 | 10,070.00 | 10,330.00 | 9,870.00 | 10,220.00 | 10,220.00 | 60,581 |
| Aug 27, 2024 | 9,800.00 | 10,210.00 | 9,610.00 | 10,110.00 | 10,110.00 | 54,984 |
| Aug 26, 2024 | 9,580.00 | 9,800.00 | 9,460.00 | 9,800.00 | 9,800.00 | 39,619 |
| Aug 23, 2024 | 9,440.00 | 9,510.00 | 9,250.00 | 9,510.00 | 9,510.00 | 20,989 |
| Aug 22, 2024 | 9,430.00 | 9,530.00 | 9,380.00 | 9,440.00 | 9,440.00 | 23,426 |
| Aug 21, 2024 | 9,330.00 | 9,520.00 | 9,320.00 | 9,360.00 | 9,360.00 | 30,073 |
| Aug 20, 2024 | 9,070.00 | 9,270.00 | 9,070.00 | 9,250.00 | 9,250.00 | 24,289 |
| Aug 19, 2024 | 9,050.00 | 9,200.00 | 9,020.00 | 9,060.00 | 9,060.00 | 14,567 |
| Aug 16, 2024 | 9,200.00 | 9,270.00 | 8,950.00 | 9,050.00 | 9,050.00 | 36,843 |
| Aug 14, 2024 | 9,080.00 | 9,200.00 | 9,080.00 | 9,190.00 | 9,190.00 | 13,420 |
| Aug 13, 2024 | 9,200.00 | 9,240.00 | 8,970.00 | 9,040.00 | 9,040.00 | 17,265 |
| Aug 12, 2024 | 8,980.00 | 9,320.00 | 8,980.00 | 9,190.00 | 9,190.00 | 22,670 |
| Aug 9, 2024 | 9,000.00 | 9,210.00 | 9,000.00 | 9,030.00 | 9,030.00 | 18,452 |
| Aug 8, 2024 | 8,800.00 | 9,170.00 | 8,800.00 | 9,070.00 | 9,070.00 | 19,301 |
| Aug 7, 2024 | 8,580.00 | 9,170.00 | 8,580.00 | 9,140.00 | 9,140.00 | 50,851 |
| Aug 6, 2024 | 8,240.00 | 8,790.00 | 8,240.00 | 8,560.00 | 8,560.00 | 64,984 |
| Aug 5, 2024 | 9,100.00 | 9,100.00 | 8,040.00 | 8,280.00 | 8,280.00 | 123,713 |
| Aug 2, 2024 | 9,390.00 | 9,390.00 | 9,100.00 | 9,120.00 | 9,120.00 | 44,961 |
| Aug 1, 2024 | 9,140.00 | 9,530.00 | 9,140.00 | 9,430.00 | 9,430.00 | 32,607 |
| Jul 31, 2024 | 9,150.00 | 9,290.00 | 9,100.00 | 9,140.00 | 9,140.00 | 24,498 |
| Jul 30, 2024 | 9,420.00 | 9,460.00 | 9,140.00 | 9,140.00 | 9,140.00 | 39,529 |
| Jul 29, 2024 | 9,500.00 | 9,550.00 | 9,390.00 | 9,420.00 | 9,420.00 | 16,546 |
| Jul 26, 2024 | 9,380.00 | 9,490.00 | 9,220.00 | 9,380.00 | 9,380.00 | 55,756 |
| Jul 25, 2024 | 9,410.00 | 9,580.00 | 9,350.00 | 9,470.00 | 9,470.00 | 29,822 |
| Jul 24, 2024 | 9,540.00 | 9,620.00 | 9,510.00 | 9,590.00 | 9,590.00 | 22,666 |
| Jul 23, 2024 | 9,860.00 | 10,030.00 | 9,540.00 | 9,540.00 | 9,540.00 | 102,957 |
| Jul 22, 2024 | 10,300.00 | 10,300.00 | 9,930.00 | 10,000.00 | 10,000.00 | 50,706 |
| Jul 19, 2024 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 17,706 |
| Jul 18, 2024 | 10,430.00 | 10,430.00 | 10,270.00 | 10,280.00 | 10,280.00 | 32,468 |
| Jul 17, 2024 | 10,600.00 | 10,610.00 | 10,400.00 | 10,430.00 | 10,430.00 | 44,288 |
| Jul 16, 2024 | 10,550.00 | 10,840.00 | 10,510.00 | 10,510.00 | 10,510.00 | 35,603 |
| Jul 15, 2024 | 10,880.00 | 10,880.00 | 10,550.00 | 10,620.00 | 10,620.00 | 35,658 |
| Jul 12, 2024 | 10,900.00 | 10,980.00 | 10,680.00 | 10,760.00 | 10,760.00 | 32,678 |
| Jul 11, 2024 | 10,830.00 | 11,160.00 | 10,680.00 | 10,790.00 | 10,790.00 | 74,326 |
| Jul 10, 2024 | 11,000.00 | 11,060.00 | 10,830.00 | 10,830.00 | 10,830.00 | 25,511 |
| Jul 9, 2024 | 11,140.00 | 11,200.00 | 10,990.00 | 10,990.00 | 10,990.00 | 39,720 |
| Jul 8, 2024 | 11,200.00 | 11,280.00 | 11,080.00 | 11,140.00 | 11,140.00 | 20,657 |
| Jul 5, 2024 | 10,890.00 | 11,200.00 | 10,840.00 | 11,190.00 | 11,190.00 | 29,642 |
| Jul 4, 2024 | 10,840.00 | 11,030.00 | 10,560.00 | 10,990.00 | 10,990.00 | 44,901 |
| Jul 3, 2024 | 11,090.00 | 11,150.00 | 10,800.00 | 10,970.00 | 10,970.00 | 40,112 |
| Jul 2, 2024 | 11,220.00 | 11,280.00 | 11,080.00 | 11,160.00 | 11,160.00 | 28,947 |
| Jul 1, 2024 | 11,220.00 | 11,330.00 | 11,120.00 | 11,220.00 | 11,220.00 | 25,193 |
| Jun 28, 2024 | 11,500.00 | 11,610.00 | 11,190.00 | 11,200.00 | 11,200.00 | 51,102 |
| Jun 27, 2024 | 11,710.00 | 11,710.00 | 11,020.00 | 11,530.00 | 11,530.00 | 11,165 |
| Jun 26, 2024 | 11,670.00 | 11,720.00 | 11,600.00 | 11,690.00 | 11,690.00 | 11,638 |
| Jun 25, 2024 | 11,630.00 | 11,720.00 | 11,490.00 | 11,670.00 | 11,670.00 | 20,826 |
| Jun 24, 2024 | 11,980.00 | 12,100.00 | 11,580.00 | 11,630.00 | 11,630.00 | 28,500 |
| Jun 21, 2024 | 12,020.00 | 12,020.00 | 11,860.00 | 11,980.00 | 11,980.00 | 13,286 |
| Jun 20, 2024 | 12,030.00 | 12,030.00 | 11,810.00 | 12,030.00 | 12,030.00 | 34,149 |
| Jun 19, 2024 | 12,050.00 | 12,100.00 | 11,910.00 | 12,030.00 | 12,030.00 | 20,053 |
| Jun 18, 2024 | 12,040.00 | 12,150.00 | 12,020.00 | 12,030.00 | 12,030.00 | 21,629 |
| Jun 17, 2024 | 12,150.00 | 12,180.00 | 11,970.00 | 12,040.00 | 12,040.00 | 23,827 |
| Jun 14, 2024 | 12,300.00 | 12,360.00 | 12,100.00 | 12,100.00 | 12,100.00 | 45,338 |
| Jun 13, 2024 | 12,450.00 | 12,510.00 | 12,300.00 | 12,300.00 | 12,300.00 | 30,414 |
| Jun 12, 2024 | 12,510.00 | 12,550.00 | 12,410.00 | 12,470.00 | 12,470.00 | 25,021 |
| Jun 11, 2024 | 12,430.00 | 12,580.00 | 12,410.00 | 12,500.00 | 12,500.00 | 13,743 |
| Jun 10, 2024 | 12,460.00 | 12,540.00 | 12,400.00 | 12,480.00 | 12,480.00 | 14,083 |
| Jun 7, 2024 | 12,570.00 | 12,600.00 | 12,490.00 | 12,490.00 | 12,490.00 | 21,403 |
| Jun 5, 2024 | 12,700.00 | 12,710.00 | 12,520.00 | 12,570.00 | 12,570.00 | 19,537 |
| Jun 4, 2024 | 12,720.00 | 12,770.00 | 12,590.00 | 12,690.00 | 12,690.00 | 23,988 |
| Jun 3, 2024 | 13,000.00 | 13,030.00 | 12,670.00 | 12,760.00 | 12,760.00 | 29,334 |
| May 31, 2024 | 12,510.00 | 12,870.00 | 12,510.00 | 12,870.00 | 12,870.00 | 36,039 |
| May 30, 2024 | 12,450.00 | 12,630.00 | 12,400.00 | 12,510.00 | 12,510.00 | 16,545 |
| May 29, 2024 | 12,690.00 | 12,720.00 | 12,570.00 | 12,570.00 | 12,570.00 | 25,441 |
| May 28, 2024 | 12,930.00 | 12,930.00 | 12,480.00 | 12,680.00 | 12,680.00 | 57,902 |
| May 27, 2024 | 12,970.00 | 13,160.00 | 12,790.00 | 12,830.00 | 12,830.00 | 82,410 |
| May 24, 2024 | 12,530.00 | 12,760.00 | 12,530.00 | 12,680.00 | 12,680.00 | 23,690 |
| May 23, 2024 | 12,500.00 | 12,700.00 | 12,410.00 | 12,680.00 | 12,680.00 | 24,919 |
| May 22, 2024 | 12,450.00 | 12,560.00 | 12,410.00 | 12,410.00 | 12,410.00 | 35,978 |
| May 21, 2024 | 12,720.00 | 12,720.00 | 12,380.00 | 12,530.00 | 12,530.00 | 30,920 |
| May 20, 2024 | 12,840.00 | 12,930.00 | 12,580.00 | 12,670.00 | 12,670.00 | 31,631 |
| May 17, 2024 | 12,980.00 | 12,980.00 | 12,800.00 | 12,840.00 | 12,840.00 | 24,426 |
| May 16, 2024 | 12,870.00 | 13,150.00 | 12,770.00 | 12,830.00 | 12,830.00 | 44,094 |
| May 14, 2024 | 12,850.00 | 12,970.00 | 12,800.00 | 12,850.00 | 12,850.00 | 19,627 |
| May 13, 2024 | 13,310.00 | 13,310.00 | 12,800.00 | 12,850.00 | 12,850.00 | 62,232 |
| May 10, 2024 | 13,030.00 | 13,400.00 | 12,960.00 | 13,310.00 | 13,310.00 | 63,980 |
| May 9, 2024 | 13,060.00 | 13,060.00 | 12,770.00 | 12,950.00 | 12,950.00 | 62,754 |
| May 8, 2024 | 13,020.00 | 13,160.00 | 12,970.00 | 13,060.00 | 13,060.00 | 33,126 |
| May 7, 2024 | 13,280.00 | 13,320.00 | 13,000.00 | 13,080.00 | 13,080.00 | 65,847 |
| May 3, 2024 | 13,350.00 | 13,380.00 | 13,240.00 | 13,260.00 | 13,260.00 | 26,180 |
| May 2, 2024 | 13,430.00 | 13,460.00 | 13,100.00 | 13,200.00 | 13,200.00 | 55,636 |
| Apr 30, 2024 | 13,700.00 | 13,700.00 | 13,420.00 | 13,430.00 | 13,430.00 | 47,831 |
| Apr 29, 2024 | 13,600.00 | 13,950.00 | 13,520.00 | 13,660.00 | 13,660.00 | 94,765 |
| Apr 26, 2024 | 13,910.00 | 13,910.00 | 12,520.00 | 13,460.00 | 13,460.00 | 244,474 |
| Apr 25, 2024 | 14,380.00 | 14,480.00 | 13,900.00 | 13,920.00 | 13,920.00 | 108,991 |
| Apr 24, 2024 | 14,610.00 | 14,620.00 | 14,160.00 | 14,380.00 | 14,380.00 | 107,853 |
| Apr 23, 2024 | 14,440.00 | 14,740.00 | 14,390.00 | 14,440.00 | 14,440.00 | 109,315 |
| Apr 22, 2024 | 14,820.00 | 14,980.00 | 14,290.00 | 14,440.00 | 14,440.00 | 135,706 |
| Apr 19, 2024 | 14,320.00 | 14,870.00 | 14,100.00 | 14,600.00 | 14,600.00 | 184,564 |
| Apr 18, 2024 | 14,150.00 | 14,590.00 | 13,980.00 | 14,330.00 | 14,330.00 | 78,187 |
| Apr 17, 2024 | 14,070.00 | 14,270.00 | 13,920.00 | 13,940.00 | 13,940.00 | 43,767 |
| Apr 16, 2024 | 13,960.00 | 14,360.00 | 13,960.00 | 14,070.00 | 14,070.00 | 53,462 |
| Apr 15, 2024 | 13,760.00 | 14,220.00 | 13,760.00 | 14,220.00 | 14,220.00 | 54,999 |
| Apr 12, 2024 | 14,660.00 | 14,660.00 | 14,110.00 | 14,110.00 | 14,110.00 | 81,472 |
| Apr 11, 2024 | 13,900.00 | 14,740.00 | 13,880.00 | 14,660.00 | 14,660.00 | 155,531 |
| Apr 9, 2024 | 14,220.00 | 14,500.00 | 13,840.00 | 14,200.00 | 14,200.00 | 79,694 |
| Apr 8, 2024 | 14,510.00 | 14,900.00 | 14,160.00 | 14,220.00 | 14,220.00 | 110,211 |
| Apr 5, 2024 | 14,260.00 | 14,260.00 | 13,810.00 | 13,950.00 | 13,950.00 | 66,200 |
| Apr 4, 2024 | 14,300.00 | 14,320.00 | 14,070.00 | 14,290.00 | 14,290.00 | 39,540 |
| Apr 3, 2024 | 13,920.00 | 14,340.00 | 13,810.00 | 14,300.00 | 14,300.00 | 81,094 |
| Apr 2, 2024 | 14,420.00 | 14,420.00 | 14,000.00 | 14,040.00 | 14,040.00 | 45,917 |
| Apr 1, 2024 | 14,030.00 | 14,460.00 | 14,030.00 | 14,390.00 | 14,390.00 | 72,652 |
| Mar 29, 2024 | 13,960.00 | 14,060.00 | 13,690.00 | 13,820.00 | 13,820.00 | 41,474 |
| Mar 28, 2024 | 14,110.00 | 14,240.00 | 13,960.00 | 13,960.00 | 13,960.00 | 42,446 |
| Mar 27, 2024 | 13,950.00 | 14,420.00 | 13,920.00 | 14,180.00 | 14,180.00 | 67,979 |
| Mar 26, 2024 | 14,200.00 | 14,200.00 | 13,940.00 | 13,980.00 | 13,980.00 | 40,452 |
| Mar 25, 2024 | 14,010.00 | 14,330.00 | 13,940.00 | 14,200.00 | 14,200.00 | 77,186 |
| Mar 22, 2024 | 13,350.00 | 14,100.00 | 13,340.00 | 13,930.00 | 13,930.00 | 69,642 |
| Mar 21, 2024 | 13,700.00 | 13,750.00 | 13,350.00 | 13,480.00 | 13,480.00 | 48,940 |
| Mar 20, 2024 | 13,870.00 | 14,090.00 | 13,500.00 | 13,630.00 | 13,630.00 | 72,389 |
| Mar 19, 2024 | 13,620.00 | 14,200.00 | 13,420.00 | 13,730.00 | 13,730.00 | 118,376 |
| Mar 18, 2024 | 13,030.00 | 13,620.00 | 12,850.00 | 13,620.00 | 13,620.00 | 129,619 |
| Mar 15, 2024 | 12,700.00 | 13,050.00 | 12,590.00 | 13,030.00 | 13,030.00 | 107,102 |
| Mar 14, 2024 | 12,550.00 | 12,570.00 | 12,400.00 | 12,470.00 | 12,470.00 | 25,283 |
| Mar 13, 2024 | 12,560.00 | 12,710.00 | 12,460.00 | 12,550.00 | 12,550.00 | 33,949 |
| Mar 12, 2024 | 12,490.00 | 12,660.00 | 12,340.00 | 12,560.00 | 12,560.00 | 30,438 |
| Mar 11, 2024 | 12,720.00 | 12,740.00 | 12,440.00 | 12,530.00 | 12,530.00 | 39,387 |
| Mar 8, 2024 | 12,300.00 | 12,860.00 | 12,270.00 | 12,720.00 | 12,720.00 | 62,096 |
| Mar 7, 2024 | 12,120.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | 25,686 |
| Mar 6, 2024 | 12,050.00 | 12,280.00 | 12,050.00 | 12,210.00 | 12,210.00 | 20,892 |
| Mar 5, 2024 | 12,370.00 | 12,430.00 | 12,060.00 | 12,160.00 | 12,160.00 | 42,647 |
| Mar 4, 2024 | 12,640.00 | 12,720.00 | 12,360.00 | 12,480.00 | 12,480.00 | 38,289 |
| Feb 29, 2024 | 12,900.00 | 12,900.00 | 12,520.00 | 12,630.00 | 12,630.00 | 39,321 |
| Feb 28, 2024 | 12,740.00 | 12,900.00 | 12,620.00 | 12,900.00 | 12,900.00 | 34,609 |
| Feb 27, 2024 | 13,220.00 | 13,240.00 | 12,710.00 | 12,730.00 | 12,730.00 | 37,078 |
| Feb 26, 2024 | 13,200.00 | 13,320.00 | 13,010.00 | 13,220.00 | 13,220.00 | 26,787 |