7,160.00
-10.00
(-0.14%)
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 | 7,340.00 | 7,350.00 | 6,900.00 | 7,160.00 | 7,160.00 | 27,646 |
| Apr 17, 2025 | 7,030.00 | 7,270.00 | 6,800.00 | 7,170.00 | 7,170.00 | 34,281 |
| Apr 16, 2025 | 6,870.00 | 7,400.00 | 6,800.00 | 7,170.00 | 7,170.00 | 37,016 |
| Apr 15, 2025 | 6,780.00 | 6,870.00 | 6,640.00 | 6,870.00 | 6,870.00 | 9,336 |
| Apr 14, 2025 | 6,750.00 | 6,790.00 | 6,600.00 | 6,780.00 | 6,780.00 | 16,935 |
| Apr 11, 2025 | 6,650.00 | 6,750.00 | 6,380.00 | 6,750.00 | 6,750.00 | 21,937 |
| Apr 10, 2025 | 6,380.00 | 6,700.00 | 6,380.00 | 6,700.00 | 6,700.00 | 34,667 |
| Apr 9, 2025 | 6,590.00 | 6,700.00 | 6,180.00 | 6,370.00 | 6,370.00 | 26,319 |
| Apr 8, 2025 | 6,880.00 | 6,880.00 | 6,330.00 | 6,640.00 | 6,640.00 | 34,308 |
| Apr 7, 2025 | 6,990.00 | 6,990.00 | 6,500.00 | 6,730.00 | 6,730.00 | 19,156 |
| Apr 4, 2025 | 7,060.00 | 7,080.00 | 6,820.00 | 7,070.00 | 7,070.00 | 15,745 |
| Apr 3, 2025 | 7,120.00 | 7,120.00 | 6,750.00 | 7,080.00 | 7,080.00 | 18,631 |
| Apr 2, 2025 | 7,180.00 | 7,180.00 | 6,820.00 | 7,120.00 | 7,120.00 | 15,047 |
| Apr 1, 2025 | 7,010.00 | 7,120.00 | 6,900.00 | 7,070.00 | 7,070.00 | 11,592 |
| Mar 31, 2025 | 7,090.00 | 7,090.00 | 6,570.00 | 6,880.00 | 6,880.00 | 17,615 |
| Mar 28, 2025 | 7,200.00 | 7,440.00 | 6,650.00 | 6,780.00 | 6,780.00 | 25,608 |
| Mar 27, 2025 | 7,120.00 | 7,120.00 | 6,980.00 | 7,030.00 | 7,030.00 | 6,911 |
| Mar 26, 2025 | 7,140.00 | 7,170.00 | 6,960.00 | 7,120.00 | 7,120.00 | 13,473 |
| Mar 25, 2025 | 7,180.00 | 7,450.00 | 6,970.00 | 7,140.00 | 7,140.00 | 19,077 |
| Mar 24, 2025 | 7,350.00 | 7,380.00 | 7,010.00 | 7,180.00 | 7,180.00 | 22,076 |
| Mar 21, 2025 | 7,420.00 | 7,420.00 | 7,050.00 | 7,350.00 | 7,350.00 | 13,515 |
| Mar 20, 2025 | 7,400.00 | 7,400.00 | 7,230.00 | 7,350.00 | 7,350.00 | 6,208 |
| Mar 19, 2025 | 7,270.00 | 7,410.00 | 7,220.00 | 7,350.00 | 7,350.00 | 5,220 |
| Mar 18, 2025 | 7,240.00 | 7,360.00 | 7,200.00 | 7,270.00 | 7,270.00 | 5,544 |
| Mar 17, 2025 | 7,350.00 | 7,370.00 | 7,230.00 | 7,290.00 | 7,290.00 | 12,213 |
| Mar 14, 2025 | 7,680.00 | 7,680.00 | 7,370.00 | 7,390.00 | 7,390.00 | 6,545 |
| Mar 13, 2025 | 7,590.00 | 7,620.00 | 7,440.00 | 7,560.00 | 7,560.00 | 9,416 |
| Mar 12, 2025 | 7,530.00 | 7,720.00 | 7,460.00 | 7,590.00 | 7,590.00 | 6,281 |
| Mar 11, 2025 | 7,200.00 | 7,610.00 | 7,120.00 | 7,530.00 | 7,530.00 | 11,202 |
| Mar 10, 2025 | 7,590.00 | 7,630.00 | 7,320.00 | 7,470.00 | 7,470.00 | 6,860 |
| Mar 7, 2025 | 7,500.00 | 7,630.00 | 7,300.00 | 7,490.00 | 7,490.00 | 12,808 |
| Mar 6, 2025 | 7,600.00 | 7,630.00 | 7,320.00 | 7,500.00 | 7,500.00 | 21,188 |
| Mar 5, 2025 | 7,700.00 | 7,810.00 | 7,540.00 | 7,600.00 | 7,600.00 | 13,654 |
| Mar 4, 2025 | 7,900.00 | 7,930.00 | 7,610.00 | 7,700.00 | 7,700.00 | 14,870 |
| Feb 28, 2025 | 8,340.00 | 8,340.00 | 7,680.00 | 7,930.00 | 7,930.00 | 28,827 |
| Feb 27, 2025 | 8,130.00 | 8,200.00 | 7,890.00 | 8,100.00 | 8,100.00 | 12,825 |
| Feb 26, 2025 | 8,030.00 | 8,200.00 | 7,810.00 | 8,130.00 | 8,130.00 | 17,120 |
| Feb 25, 2025 | 7,990.00 | 8,110.00 | 7,890.00 | 8,030.00 | 8,030.00 | 31,783 |
| Feb 24, 2025 | 8,140.00 | 8,320.00 | 8,090.00 | 8,130.00 | 8,130.00 | 10,642 |
| Feb 21, 2025 | 8,100.00 | 8,430.00 | 8,020.00 | 8,340.00 | 8,340.00 | 23,814 |
| Feb 20, 2025 | 7,950.00 | 8,150.00 | 7,940.00 | 8,100.00 | 8,100.00 | 16,569 |
| Feb 19, 2025 | 8,090.00 | 8,110.00 | 7,900.00 | 8,060.00 | 8,060.00 | 22,306 |
| Feb 18, 2025 | 8,000.00 | 8,170.00 | 7,950.00 | 8,120.00 | 8,120.00 | 19,616 |
| Feb 17, 2025 | 8,040.00 | 8,180.00 | 7,900.00 | 8,050.00 | 8,050.00 | 23,509 |
| Feb 14, 2025 | 8,150.00 | 8,190.00 | 8,010.00 | 8,100.00 | 8,100.00 | 14,040 |
| Feb 13, 2025 | 7,960.00 | 8,110.00 | 7,960.00 | 8,090.00 | 8,090.00 | 10,373 |
| Feb 12, 2025 | 8,030.00 | 8,250.00 | 7,920.00 | 7,960.00 | 7,960.00 | 18,906 |
| Feb 11, 2025 | 8,320.00 | 8,450.00 | 8,070.00 | 8,130.00 | 8,130.00 | 13,905 |
| Feb 10, 2025 | 8,500.00 | 8,500.00 | 8,140.00 | 8,400.00 | 8,400.00 | 27,053 |
| Feb 7, 2025 | 8,520.00 | 8,770.00 | 8,350.00 | 8,500.00 | 8,500.00 | 13,345 |
| Feb 6, 2025 | 8,700.00 | 8,700.00 | 8,390.00 | 8,520.00 | 8,520.00 | 18,241 |
| Feb 5, 2025 | 8,550.00 | 8,740.00 | 8,410.00 | 8,700.00 | 8,700.00 | 9,117 |
| Feb 4, 2025 | 8,850.00 | 8,850.00 | 8,500.00 | 8,550.00 | 8,550.00 | 5,097 |
| Feb 3, 2025 | 8,750.00 | 8,750.00 | 8,440.00 | 8,550.00 | 8,550.00 | 4,739 |
| Jan 31, 2025 | 8,500.00 | 8,920.00 | 8,290.00 | 8,740.00 | 8,740.00 | 10,694 |
| Jan 24, 2025 | 8,750.00 | 8,990.00 | 8,700.00 | 8,730.00 | 8,730.00 | 6,346 |
| Jan 23, 2025 | 8,890.00 | 8,890.00 | 8,480.00 | 8,750.00 | 8,750.00 | 11,006 |
| Jan 22, 2025 | 8,710.00 | 8,960.00 | 8,670.00 | 8,760.00 | 8,760.00 | 16,945 |
| Jan 21, 2025 | 8,990.00 | 8,990.00 | 8,240.00 | 8,710.00 | 8,710.00 | 8,066 |
| Jan 20, 2025 | 9,000.00 | 9,020.00 | 8,650.00 | 8,900.00 | 8,900.00 | 7,581 |
| Jan 17, 2025 | 8,920.00 | 9,000.00 | 8,850.00 | 8,990.00 | 8,990.00 | 5,203 |
| Jan 16, 2025 | 8,720.00 | 8,950.00 | 8,720.00 | 8,920.00 | 8,920.00 | 4,839 |
| Jan 15, 2025 | 8,740.00 | 8,990.00 | 8,690.00 | 8,720.00 | 8,720.00 | 7,685 |
| Jan 14, 2025 | 8,940.00 | 8,990.00 | 8,460.00 | 8,740.00 | 8,740.00 | 14,303 |
| Jan 13, 2025 | 9,160.00 | 9,170.00 | 8,820.00 | 8,940.00 | 8,940.00 | 13,156 |
| Jan 10, 2025 | 8,860.00 | 9,090.00 | 8,830.00 | 9,090.00 | 9,090.00 | 7,988 |
| Jan 9, 2025 | 8,820.00 | 8,980.00 | 8,700.00 | 8,900.00 | 8,900.00 | 12,226 |
| Jan 8, 2025 | 9,080.00 | 9,080.00 | 8,780.00 | 8,890.00 | 8,890.00 | 14,379 |
| Jan 7, 2025 | 9,120.00 | 9,170.00 | 8,940.00 | 8,980.00 | 8,980.00 | 11,541 |
| Jan 6, 2025 | 9,060.00 | 9,180.00 | 8,990.00 | 9,110.00 | 9,110.00 | 13,217 |
| Jan 3, 2025 | 9,060.00 | 9,180.00 | 8,880.00 | 9,060.00 | 9,060.00 | 7,976 |
| Jan 2, 2025 | 8,820.00 | 9,170.00 | 8,610.00 | 9,060.00 | 9,060.00 | 7,901 |
| Dec 30, 2024 | 8,630.00 | 9,000.00 | 8,560.00 | 8,820.00 | 8,820.00 | 9,474 |
| Dec 27, 2024 | 8,880.00 | 9,060.00 | 8,500.00 | 8,650.00 | 8,650.00 | 17,902 |
| Dec 26, 2024 | 9,180.00 | 9,290.00 | 8,910.00 | 9,060.00 | 9,060.00 | 22,884 |
| Dec 24, 2024 | 8,850.00 | 9,200.00 | 8,740.00 | 9,200.00 | 9,200.00 | 25,640 |
| Dec 23, 2024 | 8,690.00 | 9,010.00 | 8,620.00 | 8,870.00 | 8,870.00 | 16,934 |
| Dec 20, 2024 | 8,800.00 | 9,080.00 | 8,700.00 | 8,890.00 | 8,890.00 | 16,985 |
| Dec 19, 2024 | 8,700.00 | 8,920.00 | 8,500.00 | 8,850.00 | 8,850.00 | 11,094 |
| Dec 18, 2024 | 8,990.00 | 9,000.00 | 8,590.00 | 8,850.00 | 8,850.00 | 21,180 |
| Dec 17, 2024 | 9,000.00 | 9,190.00 | 8,740.00 | 9,000.00 | 9,000.00 | 25,134 |
| Dec 16, 2024 | 9,030.00 | 9,030.00 | 8,690.00 | 8,860.00 | 8,860.00 | 30,622 |
| Dec 13, 2024 | 7,660.00 | 9,090.00 | 7,660.00 | 9,030.00 | 9,030.00 | 80,027 |
| Dec 12, 2024 | 7,620.00 | 7,750.00 | 7,460.00 | 7,750.00 | 7,750.00 | 13,374 |
| Dec 11, 2024 | 7,550.00 | 7,630.00 | 7,140.00 | 7,620.00 | 7,620.00 | 9,591 |
| Dec 10, 2024 | 7,000.00 | 7,440.00 | 7,000.00 | 7,420.00 | 7,420.00 | 24,042 |
| Dec 9, 2024 | 7,400.00 | 7,400.00 | 6,900.00 | 7,000.00 | 7,000.00 | 38,912 |
| Dec 6, 2024 | 7,630.00 | 7,690.00 | 7,250.00 | 7,590.00 | 7,590.00 | 31,356 |
| Dec 5, 2024 | 7,690.00 | 7,790.00 | 7,480.00 | 7,630.00 | 7,630.00 | 30,101 |
| Dec 4, 2024 | 7,600.00 | 7,700.00 | 7,310.00 | 7,700.00 | 7,700.00 | 21,993 |
| Dec 3, 2024 | 7,900.00 | 7,900.00 | 7,370.00 | 7,640.00 | 7,640.00 | 28,058 |
| Dec 2, 2024 | 7,750.00 | 7,950.00 | 7,420.00 | 7,830.00 | 7,830.00 | 12,382 |
| Nov 29, 2024 | 7,690.00 | 8,000.00 | 7,600.00 | 7,750.00 | 7,750.00 | 13,189 |
| Nov 28, 2024 | 7,690.00 | 7,730.00 | 7,460.00 | 7,690.00 | 7,690.00 | 5,896 |
| Nov 27, 2024 | 7,450.00 | 7,740.00 | 7,330.00 | 7,460.00 | 7,460.00 | 19,379 |
| Nov 26, 2024 | 7,710.00 | 7,980.00 | 7,350.00 | 7,540.00 | 7,540.00 | 16,699 |
| Nov 25, 2024 | 7,800.00 | 8,100.00 | 7,480.00 | 7,710.00 | 7,710.00 | 21,470 |
| Nov 22, 2024 | 7,780.00 | 8,090.00 | 7,780.00 | 7,850.00 | 7,850.00 | 15,546 |
| Nov 21, 2024 | 7,670.00 | 8,130.00 | 7,620.00 | 7,780.00 | 7,780.00 | 24,455 |
| Nov 20, 2024 | 7,330.00 | 7,790.00 | 7,200.00 | 7,670.00 | 7,670.00 | 20,039 |
| Nov 19, 2024 | 7,120.00 | 7,440.00 | 7,120.00 | 7,330.00 | 7,330.00 | 6,898 |
| Nov 18, 2024 | 7,190.00 | 7,320.00 | 7,100.00 | 7,320.00 | 7,320.00 | 11,239 |
| Nov 15, 2024 | 6,620.00 | 7,180.00 | 6,500.00 | 7,140.00 | 7,140.00 | 34,251 |
| Nov 14, 2024 | 6,800.00 | 7,180.00 | 6,800.00 | 7,000.00 | 7,000.00 | 16,380 |
| Nov 13, 2024 | 7,120.00 | 7,540.00 | 6,940.00 | 6,960.00 | 6,960.00 | 23,138 |
| Nov 12, 2024 | 7,800.00 | 7,800.00 | 7,110.00 | 7,120.00 | 7,120.00 | 94,879 |
| Nov 11, 2024 | 8,190.00 | 8,320.00 | 7,740.00 | 7,800.00 | 7,800.00 | 35,989 |
| Nov 8, 2024 | 8,350.00 | 8,350.00 | 7,900.00 | 8,180.00 | 8,180.00 | 11,437 |
| Nov 7, 2024 | 8,230.00 | 8,460.00 | 8,100.00 | 8,100.00 | 8,100.00 | 10,409 |
| Nov 6, 2024 | 8,450.00 | 8,450.00 | 8,040.00 | 8,310.00 | 8,310.00 | 17,645 |
| Nov 5, 2024 | 8,380.00 | 8,470.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,480 |
| Nov 4, 2024 | 8,340.00 | 8,440.00 | 8,170.00 | 8,380.00 | 8,380.00 | 10,319 |
| Nov 1, 2024 | 8,450.00 | 8,470.00 | 8,180.00 | 8,340.00 | 8,340.00 | 15,324 |
| Oct 31, 2024 | 8,450.00 | 8,450.00 | 8,000.00 | 8,280.00 | 8,280.00 | 17,954 |
| Oct 30, 2024 | 7,980.00 | 8,330.00 | 7,900.00 | 8,220.00 | 8,220.00 | 36,710 |
| Oct 29, 2024 | 8,580.00 | 8,580.00 | 7,930.00 | 7,980.00 | 7,980.00 | 71,532 |
| Oct 28, 2024 | 8,530.00 | 8,700.00 | 8,290.00 | 8,450.00 | 8,450.00 | 26,908 |
| Oct 25, 2024 | 8,540.00 | 8,840.00 | 8,300.00 | 8,530.00 | 8,530.00 | 23,604 |
| Oct 24, 2024 | 8,850.00 | 9,000.00 | 8,540.00 | 8,540.00 | 8,540.00 | 27,154 |
| Oct 23, 2024 | 9,390.00 | 9,390.00 | 8,900.00 | 8,900.00 | 8,900.00 | 32,919 |
| Oct 22, 2024 | 9,410.00 | 9,410.00 | 9,030.00 | 9,200.00 | 9,200.00 | 19,245 |
| Oct 21, 2024 | 9,400.00 | 9,450.00 | 9,160.00 | 9,280.00 | 9,280.00 | 6,513 |
| Oct 18, 2024 | 9,430.00 | 9,500.00 | 9,170.00 | 9,390.00 | 9,390.00 | 19,299 |
| Oct 17, 2024 | 9,260.00 | 9,460.00 | 9,070.00 | 9,450.00 | 9,450.00 | 23,997 |
| Oct 16, 2024 | 9,290.00 | 9,290.00 | 9,030.00 | 9,130.00 | 9,130.00 | 8,071 |
| Oct 15, 2024 | 9,260.00 | 9,370.00 | 9,060.00 | 9,150.00 | 9,150.00 | 18,989 |
| Oct 14, 2024 | 9,330.00 | 9,400.00 | 9,190.00 | 9,240.00 | 9,240.00 | 12,266 |
| Oct 11, 2024 | 9,470.00 | 9,570.00 | 9,200.00 | 9,330.00 | 9,330.00 | 18,795 |
| Oct 10, 2024 | 9,310.00 | 9,450.00 | 9,150.00 | 9,170.00 | 9,170.00 | 19,912 |
| Oct 8, 2024 | 9,470.00 | 9,580.00 | 9,200.00 | 9,220.00 | 9,220.00 | 13,396 |
| Oct 7, 2024 | 9,850.00 | 9,880.00 | 9,450.00 | 9,470.00 | 9,470.00 | 39,916 |
| Oct 4, 2024 | 9,940.00 | 9,950.00 | 9,700.00 | 9,840.00 | 9,840.00 | 12,474 |
| Oct 2, 2024 | 9,840.00 | 10,050.00 | 9,700.00 | 9,950.00 | 9,950.00 | 10,999 |
| Sep 30, 2024 | 10,100.00 | 10,100.00 | 9,800.00 | 9,840.00 | 9,840.00 | 13,265 |
| Sep 27, 2024 | 10,000.00 | 10,140.00 | 9,930.00 | 9,960.00 | 9,960.00 | 11,296 |
| Sep 26, 2024 | 9,960.00 | 10,000.00 | 9,850.00 | 10,000.00 | 10,000.00 | 14,111 |
| Sep 25, 2024 | 10,000.00 | 10,290.00 | 9,900.00 | 9,960.00 | 9,960.00 | 8,073 |
| Sep 24, 2024 | 10,180.00 | 10,180.00 | 9,880.00 | 10,000.00 | 10,000.00 | 12,473 |
| Sep 23, 2024 | 10,050.00 | 10,150.00 | 9,820.00 | 10,000.00 | 10,000.00 | 16,588 |
| Sep 20, 2024 | 10,130.00 | 10,250.00 | 9,990.00 | 10,150.00 | 10,150.00 | 16,638 |
| Sep 19, 2024 | 10,210.00 | 10,210.00 | 9,920.00 | 10,100.00 | 10,100.00 | 16,616 |
| Sep 13, 2024 | 10,290.00 | 10,460.00 | 9,880.00 | 10,220.00 | 10,220.00 | 19,726 |
| Sep 12, 2024 | 9,650.00 | 10,510.00 | 9,650.00 | 10,290.00 | 10,290.00 | 60,686 |
| Sep 11, 2024 | 9,190.00 | 9,730.00 | 9,190.00 | 9,650.00 | 9,650.00 | 23,291 |
| Sep 10, 2024 | 9,300.00 | 9,320.00 | 9,100.00 | 9,190.00 | 9,190.00 | 12,071 |
| Sep 9, 2024 | 8,700.00 | 9,220.00 | 8,700.00 | 9,100.00 | 9,100.00 | 11,477 |
| Sep 6, 2024 | 9,360.00 | 9,440.00 | 9,040.00 | 9,110.00 | 9,110.00 | 23,814 |
| Sep 5, 2024 | 9,490.00 | 9,790.00 | 9,130.00 | 9,450.00 | 9,450.00 | 53,083 |
| Sep 4, 2024 | 9,610.00 | 9,820.00 | 9,340.00 | 9,490.00 | 9,490.00 | 48,013 |
| Sep 3, 2024 | 10,200.00 | 10,200.00 | 9,960.00 | 10,020.00 | 10,020.00 | 12,609 |
| Sep 2, 2024 | 10,180.00 | 10,270.00 | 9,920.00 | 10,150.00 | 10,150.00 | 7,573 |
| Aug 30, 2024 | 10,230.00 | 10,230.00 | 9,900.00 | 10,180.00 | 10,180.00 | 8,608 |
| Aug 29, 2024 | 9,920.00 | 10,100.00 | 9,890.00 | 9,990.00 | 9,990.00 | 20,191 |
| Aug 28, 2024 | 10,010.00 | 10,340.00 | 10,000.00 | 10,110.00 | 10,110.00 | 11,635 |
| Aug 27, 2024 | 9,890.00 | 10,170.00 | 9,850.00 | 10,100.00 | 10,100.00 | 11,754 |
| Aug 26, 2024 | 10,110.00 | 10,240.00 | 9,950.00 | 9,990.00 | 9,990.00 | 23,376 |
| Aug 23, 2024 | 10,150.00 | 10,300.00 | 10,090.00 | 10,250.00 | 10,250.00 | 8,713 |
| Aug 22, 2024 | 10,340.00 | 10,430.00 | 10,010.00 | 10,150.00 | 10,150.00 | 19,193 |
| Aug 21, 2024 | 10,220.00 | 10,340.00 | 10,060.00 | 10,280.00 | 10,280.00 | 22,148 |
| Aug 20, 2024 | 10,480.00 | 10,800.00 | 10,180.00 | 10,340.00 | 10,340.00 | 20,659 |
| Aug 19, 2024 | 10,640.00 | 10,780.00 | 10,410.00 | 10,480.00 | 10,480.00 | 14,068 |
| Aug 16, 2024 | 10,800.00 | 10,940.00 | 10,600.00 | 10,620.00 | 10,620.00 | 15,124 |
| Aug 14, 2024 | 10,780.00 | 11,050.00 | 10,650.00 | 10,790.00 | 10,790.00 | 12,006 |
| Aug 13, 2024 | 10,900.00 | 10,990.00 | 10,600.00 | 10,780.00 | 10,780.00 | 9,416 |
| Aug 12, 2024 | 10,870.00 | 11,130.00 | 10,790.00 | 11,000.00 | 11,000.00 | 10,261 |
| Aug 9, 2024 | 11,250.00 | 11,250.00 | 10,810.00 | 10,980.00 | 10,980.00 | 12,076 |
| Aug 8, 2024 | 10,900.00 | 11,100.00 | 10,530.00 | 10,780.00 | 10,780.00 | 12,527 |
| Aug 7, 2024 | 10,290.00 | 11,110.00 | 10,290.00 | 10,930.00 | 10,930.00 | 39,571 |
| Aug 6, 2024 | 9,200.00 | 10,300.00 | 9,200.00 | 10,280.00 | 10,280.00 | 39,871 |
| Aug 5, 2024 | 10,750.00 | 10,780.00 | 9,400.00 | 9,820.00 | 9,820.00 | 153,115 |
| Aug 2, 2024 | 11,680.00 | 11,680.00 | 11,070.00 | 11,260.00 | 11,260.00 | 23,396 |
| Aug 1, 2024 | 11,230.00 | 11,870.00 | 11,110.00 | 11,680.00 | 11,680.00 | 21,584 |
| Jul 31, 2024 | 11,190.00 | 11,290.00 | 10,820.00 | 11,230.00 | 11,230.00 | 22,703 |
| Jul 30, 2024 | 11,390.00 | 11,390.00 | 11,080.00 | 11,190.00 | 11,190.00 | 8,923 |
| Jul 29, 2024 | 10,940.00 | 11,330.00 | 10,910.00 | 11,330.00 | 11,330.00 | 16,348 |
| Jul 26, 2024 | 11,020.00 | 11,270.00 | 10,760.00 | 10,930.00 | 10,930.00 | 19,908 |
| Jul 25, 2024 | 10,850.00 | 11,320.00 | 10,850.00 | 11,020.00 | 11,020.00 | 12,176 |
| Jul 24, 2024 | 10,890.00 | 11,360.00 | 10,880.00 | 11,340.00 | 11,340.00 | 15,802 |
| Jul 23, 2024 | 10,750.00 | 11,100.00 | 10,750.00 | 11,040.00 | 11,040.00 | 12,714 |
| Jul 22, 2024 | 11,210.00 | 11,280.00 | 10,850.00 | 10,890.00 | 10,890.00 | 28,517 |
| Jul 19, 2024 | 11,360.00 | 11,360.00 | 11,060.00 | 11,210.00 | 11,210.00 | 16,748 |
| Jul 18, 2024 | 11,540.00 | 11,540.00 | 11,070.00 | 11,100.00 | 11,100.00 | 24,162 |
| Jul 17, 2024 | 11,260.00 | 11,500.00 | 11,230.00 | 11,390.00 | 11,390.00 | 14,297 |
| Jul 16, 2024 | 11,570.00 | 11,590.00 | 11,200.00 | 11,260.00 | 11,260.00 | 61,191 |
| Jul 15, 2024 | 11,830.00 | 11,830.00 | 11,530.00 | 11,570.00 | 11,570.00 | 30,242 |
| Jul 12, 2024 | 11,820.00 | 11,980.00 | 11,700.00 | 11,830.00 | 11,830.00 | 13,708 |
| Jul 11, 2024 | 11,590.00 | 11,950.00 | 11,470.00 | 11,820.00 | 11,820.00 | 31,040 |
| Jul 10, 2024 | 11,710.00 | 11,710.00 | 11,460.00 | 11,700.00 | 11,700.00 | 26,765 |
| Jul 9, 2024 | 11,670.00 | 11,840.00 | 11,470.00 | 11,720.00 | 11,720.00 | 35,672 |
| Jul 8, 2024 | 11,710.00 | 11,900.00 | 11,640.00 | 11,670.00 | 11,670.00 | 40,124 |
| Jul 5, 2024 | 11,650.00 | 11,980.00 | 11,650.00 | 11,830.00 | 11,830.00 | 18,219 |
| Jul 4, 2024 | 12,050.00 | 12,190.00 | 11,750.00 | 11,790.00 | 11,790.00 | 17,895 |
| Jul 3, 2024 | 11,970.00 | 12,170.00 | 11,820.00 | 12,080.00 | 12,080.00 | 28,591 |
| Jul 2, 2024 | 11,770.00 | 11,900.00 | 11,700.00 | 11,880.00 | 11,880.00 | 22,858 |
| Jul 1, 2024 | 11,680.00 | 11,860.00 | 11,500.00 | 11,750.00 | 11,750.00 | 19,853 |
| Jun 28, 2024 | 11,680.00 | 11,790.00 | 11,600.00 | 11,680.00 | 11,680.00 | 10,375 |
| Jun 27, 2024 | 12,200.00 | 12,200.00 | 11,590.00 | 11,670.00 | 11,670.00 | 25,440 |
| Jun 26, 2024 | 11,690.00 | 11,990.00 | 11,690.00 | 11,800.00 | 11,800.00 | 14,484 |
| Jun 25, 2024 | 11,850.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | 26,305 |
| Jun 24, 2024 | 12,120.00 | 12,210.00 | 11,940.00 | 11,940.00 | 11,940.00 | 42,179 |
| Jun 21, 2024 | 12,260.00 | 12,740.00 | 12,100.00 | 12,300.00 | 12,300.00 | 12,980 |
| Jun 20, 2024 | 12,210.00 | 12,350.00 | 12,130.00 | 12,260.00 | 12,260.00 | 19,076 |
| Jun 19, 2024 | 12,500.00 | 12,500.00 | 12,260.00 | 12,280.00 | 12,280.00 | 26,119 |
| Jun 18, 2024 | 12,550.00 | 12,690.00 | 12,400.00 | 12,430.00 | 12,430.00 | 27,521 |
| Jun 17, 2024 | 13,020.00 | 13,100.00 | 12,500.00 | 12,570.00 | 12,570.00 | 47,303 |
| Jun 14, 2024 | 13,000.00 | 13,530.00 | 12,940.00 | 13,020.00 | 13,020.00 | 43,356 |
| Jun 13, 2024 | 12,800.00 | 13,070.00 | 12,730.00 | 13,000.00 | 13,000.00 | 19,039 |
| Jun 12, 2024 | 13,000.00 | 13,000.00 | 12,660.00 | 12,700.00 | 12,700.00 | 18,793 |
| Jun 11, 2024 | 13,170.00 | 13,170.00 | 12,760.00 | 12,890.00 | 12,890.00 | 22,294 |
| Jun 10, 2024 | 12,690.00 | 13,040.00 | 12,660.00 | 12,950.00 | 12,950.00 | 20,189 |
| Jun 7, 2024 | 12,680.00 | 12,990.00 | 12,590.00 | 12,690.00 | 12,690.00 | 18,703 |
| Jun 5, 2024 | 12,750.00 | 12,930.00 | 12,570.00 | 12,680.00 | 12,680.00 | 22,152 |
| Jun 4, 2024 | 12,640.00 | 12,850.00 | 12,580.00 | 12,720.00 | 12,720.00 | 21,602 |
| Jun 3, 2024 | 12,970.00 | 12,970.00 | 12,460.00 | 12,850.00 | 12,850.00 | 19,631 |
| May 31, 2024 | 12,500.00 | 12,960.00 | 12,440.00 | 12,960.00 | 12,960.00 | 22,305 |
| May 30, 2024 | 12,750.00 | 12,980.00 | 12,100.00 | 12,630.00 | 12,630.00 | 39,983 |
| May 29, 2024 | 13,090.00 | 13,090.00 | 12,720.00 | 12,840.00 | 12,840.00 | 40,285 |
| May 28, 2024 | 13,150.00 | 13,290.00 | 12,900.00 | 13,090.00 | 13,090.00 | 28,501 |
| May 27, 2024 | 13,560.00 | 13,740.00 | 13,030.00 | 13,090.00 | 13,090.00 | 43,632 |
| May 24, 2024 | 13,820.00 | 13,820.00 | 13,400.00 | 13,550.00 | 13,550.00 | 35,593 |
| May 23, 2024 | 13,560.00 | 13,960.00 | 13,430.00 | 13,820.00 | 13,820.00 | 41,231 |
| May 22, 2024 | 13,620.00 | 13,960.00 | 13,510.00 | 13,660.00 | 13,660.00 | 24,068 |
| May 21, 2024 | 13,500.00 | 13,970.00 | 13,190.00 | 13,760.00 | 13,760.00 | 36,733 |
| May 20, 2024 | 13,990.00 | 14,080.00 | 13,510.00 | 13,600.00 | 13,600.00 | 34,416 |
| May 17, 2024 | 13,970.00 | 14,040.00 | 13,410.00 | 13,990.00 | 13,990.00 | 45,811 |
| May 16, 2024 | 13,490.00 | 14,020.00 | 13,350.00 | 13,960.00 | 13,960.00 | 64,994 |
| May 14, 2024 | 12,600.00 | 13,690.00 | 12,600.00 | 13,490.00 | 13,490.00 | 77,535 |
| May 13, 2024 | 12,950.00 | 13,080.00 | 12,600.00 | 12,600.00 | 12,600.00 | 31,343 |
| May 10, 2024 | 13,000.00 | 13,100.00 | 12,830.00 | 12,950.00 | 12,950.00 | 20,552 |
| May 9, 2024 | 13,160.00 | 13,160.00 | 12,970.00 | 12,990.00 | 12,990.00 | 14,380 |
| May 8, 2024 | 13,090.00 | 13,300.00 | 12,950.00 | 13,080.00 | 13,080.00 | 26,824 |
| May 7, 2024 | 13,220.00 | 13,390.00 | 13,050.00 | 13,100.00 | 13,100.00 | 20,766 |
| May 3, 2024 | 13,300.00 | 13,350.00 | 13,150.00 | 13,200.00 | 13,200.00 | 17,002 |
| May 2, 2024 | 13,060.00 | 13,390.00 | 13,000.00 | 13,280.00 | 13,280.00 | 20,756 |
| Apr 30, 2024 | 13,130.00 | 13,330.00 | 13,040.00 | 13,180.00 | 13,180.00 | 29,320 |
| Apr 29, 2024 | 13,100.00 | 13,590.00 | 12,900.00 | 13,310.00 | 13,310.00 | 39,793 |
| Apr 26, 2024 | 12,810.00 | 13,000.00 | 12,750.00 | 12,890.00 | 12,890.00 | 22,355 |
| Apr 25, 2024 | 13,210.00 | 13,220.00 | 12,810.00 | 12,810.00 | 12,810.00 | 44,632 |
| Apr 24, 2024 | 13,310.00 | 13,380.00 | 13,130.00 | 13,230.00 | 13,230.00 | 18,907 |
| Apr 23, 2024 | 13,100.00 | 13,550.00 | 13,100.00 | 13,230.00 | 13,230.00 | 17,428 |
| Apr 22, 2024 | 13,100.00 | 13,580.00 | 13,080.00 | 13,220.00 | 13,220.00 | 47,265 |
| Apr 19, 2024 | 13,330.00 | 13,510.00 | 13,000.00 | 13,140.00 | 13,140.00 | 54,395 |
| Apr 18, 2024 | 13,300.00 | 13,640.00 | 13,300.00 | 13,460.00 | 13,460.00 | 23,972 |