38,950.00
-1,300.00
(-3.23%)
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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 39,000.00 | 39,500.00 | 38,300.00 | 38,950.00 | 38,950.00 | 127,100 |
| Apr 4, 2025 | 40,500.00 | 41,450.00 | 39,500.00 | 40,250.00 | 40,250.00 | 120,571 |
| Apr 3, 2025 | 40,300.00 | 41,000.00 | 40,050.00 | 40,900.00 | 40,900.00 | 81,512 |
| Apr 2, 2025 | 41,050.00 | 41,550.00 | 40,750.00 | 41,000.00 | 41,000.00 | 97,002 |
| Apr 1, 2025 | 41,800.00 | 42,150.00 | 40,900.00 | 41,000.00 | 41,000.00 | 127,874 |
| Mar 31, 2025 | 41,300.00 | 41,950.00 | 41,300.00 | 41,800.00 | 41,800.00 | 98,405 |
| Mar 28, 2025 | 41,950.00 | 42,000.00 | 41,500.00 | 41,850.00 | 41,850.00 | 43,451 |
| Mar 27, 2025 | 42,400.00 | 42,700.00 | 41,650.00 | 41,650.00 | 41,650.00 | 61,281 |
| Mar 26, 2025 | 42,950.00 | 42,950.00 | 42,300.00 | 42,450.00 | 42,450.00 | 43,806 |
| Mar 25, 2025 | 42,900.00 | 43,400.00 | 42,400.00 | 42,700.00 | 42,700.00 | 87,174 |
| Mar 24, 2025 | 42,950.00 | 43,300.00 | 42,650.00 | 42,950.00 | 42,950.00 | 41,430 |
| Mar 21, 2025 | 42,400.00 | 43,400.00 | 42,300.00 | 43,150.00 | 43,150.00 | 97,588 |
| Mar 20, 2025 | 43,100.00 | 43,250.00 | 42,500.00 | 42,550.00 | 42,550.00 | 54,489 |
| Mar 19, 2025 | 43,300.00 | 43,550.00 | 42,800.00 | 42,850.00 | 42,850.00 | 76,761 |
| Mar 18, 2025 | 43,500.00 | 43,650.00 | 42,800.00 | 43,100.00 | 43,100.00 | 94,052 |
| Mar 17, 2025 | 43,500.00 | 43,850.00 | 42,600.00 | 43,500.00 | 43,500.00 | 100,563 |
| Mar 14, 2025 | 43,600.00 | 44,150.00 | 43,300.00 | 43,500.00 | 43,500.00 | 98,662 |
| Mar 13, 2025 | 41,300.00 | 43,750.00 | 41,200.00 | 43,650.00 | 43,650.00 | 310,263 |
| Mar 12, 2025 | 41,000.00 | 41,850.00 | 41,000.00 | 41,450.00 | 41,450.00 | 143,544 |
| Mar 11, 2025 | 40,850.00 | 41,350.00 | 40,250.00 | 40,850.00 | 40,850.00 | 158,578 |
| Mar 10, 2025 | 42,600.00 | 42,800.00 | 41,700.00 | 41,750.00 | 41,750.00 | 143,791 |
| Mar 7, 2025 | 42,900.00 | 43,100.00 | 42,550.00 | 42,600.00 | 42,600.00 | 96,506 |
| Mar 6, 2025 | 43,600.00 | 43,700.00 | 43,150.00 | 43,300.00 | 43,300.00 | 129,545 |
| Mar 5, 2025 | 42,600.00 | 43,700.00 | 42,550.00 | 43,600.00 | 43,600.00 | 152,256 |
| Mar 4, 2025 | 41,550.00 | 42,650.00 | 41,250.00 | 42,550.00 | 42,550.00 | 112,400 |
| Feb 28, 2025 | 41,800.00 | 42,300.00 | 41,500.00 | 41,950.00 | 41,950.00 | 155,637 |
| Feb 27, 2025 | 42,400.00 | 42,500.00 | 41,800.00 | 42,000.00 | 42,000.00 | 144,441 |
| Feb 26, 2025 | 42,900.00 | 42,900.00 | 42,200.00 | 42,400.00 | 42,400.00 | 116,095 |
| Feb 25, 2025 | 42,800.00 | 43,250.00 | 42,600.00 | 42,800.00 | 42,800.00 | 95,872 |
| Feb 24, 2025 | 43,300.00 | 43,400.00 | 42,750.00 | 43,100.00 | 43,100.00 | 100,141 |
| Feb 21, 2025 | 44,000.00 | 44,400.00 | 43,450.00 | 43,450.00 | 43,450.00 | 171,324 |
| Feb 20, 2025 | 43,400.00 | 43,850.00 | 42,750.00 | 43,800.00 | 43,800.00 | 192,758 |
| Feb 19, 2025 | 44,150.00 | 44,200.00 | 43,350.00 | 43,700.00 | 43,700.00 | 174,087 |
| Feb 18, 2025 | 43,350.00 | 44,600.00 | 43,300.00 | 44,000.00 | 44,000.00 | 238,969 |
| Feb 17, 2025 | 43,850.00 | 43,850.00 | 42,500.00 | 43,000.00 | 43,000.00 | 284,655 |
| Feb 14, 2025 | 43,850.00 | 45,300.00 | 43,550.00 | 44,050.00 | 44,050.00 | 284,361 |
| Feb 13, 2025 | 43,750.00 | 43,850.00 | 43,250.00 | 43,700.00 | 43,700.00 | 164,319 |
| Feb 12, 2025 | 45,100.00 | 45,150.00 | 43,250.00 | 43,650.00 | 43,650.00 | 274,433 |
| Feb 11, 2025 | 44,900.00 | 45,500.00 | 44,750.00 | 45,100.00 | 45,100.00 | 94,149 |
| Feb 10, 2025 | 44,900.00 | 45,700.00 | 44,800.00 | 44,850.00 | 44,850.00 | 105,163 |
| Feb 7, 2025 | 45,900.00 | 45,900.00 | 44,750.00 | 44,750.00 | 44,750.00 | 214,405 |
| Feb 6, 2025 | 46,250.00 | 47,650.00 | 46,250.00 | 46,400.00 | 46,400.00 | 212,530 |
| Feb 5, 2025 | 46,800.00 | 47,100.00 | 45,750.00 | 46,000.00 | 46,000.00 | 149,748 |
| Feb 4, 2025 | 46,900.00 | 47,050.00 | 46,350.00 | 46,800.00 | 46,800.00 | 114,213 |
| Feb 3, 2025 | 46,000.00 | 46,800.00 | 45,500.00 | 46,450.00 | 46,450.00 | 167,791 |
| Jan 31, 2025 | 46,400.00 | 47,050.00 | 45,800.00 | 46,500.00 | 46,500.00 | 202,284 |
| Jan 24, 2025 | 47,300.00 | 48,100.00 | 46,850.00 | 47,500.00 | 47,500.00 | 168,601 |
| Jan 23, 2025 | 46,600.00 | 47,450.00 | 46,200.00 | 47,000.00 | 47,000.00 | 182,504 |
| Jan 22, 2025 | 45,900.00 | 47,150.00 | 45,800.00 | 46,550.00 | 46,550.00 | 274,057 |
| Jan 21, 2025 | 44,700.00 | 46,200.00 | 44,650.00 | 45,750.00 | 45,750.00 | 222,761 |
| Jan 20, 2025 | 44,050.00 | 44,650.00 | 43,450.00 | 44,350.00 | 44,350.00 | 183,905 |
| Jan 17, 2025 | 44,250.00 | 44,500.00 | 43,600.00 | 44,000.00 | 44,000.00 | 217,534 |
| Jan 16, 2025 | 43,200.00 | 43,350.00 | 42,850.00 | 43,000.00 | 43,000.00 | 98,306 |
| Jan 15, 2025 | 43,050.00 | 43,100.00 | 42,350.00 | 42,850.00 | 42,850.00 | 132,393 |
| Jan 14, 2025 | 42,400.00 | 43,300.00 | 42,150.00 | 43,050.00 | 43,050.00 | 134,673 |
| Jan 13, 2025 | 42,100.00 | 42,550.00 | 41,500.00 | 42,300.00 | 42,300.00 | 134,222 |
| Jan 10, 2025 | 43,200.00 | 43,650.00 | 41,850.00 | 42,050.00 | 42,050.00 | 322,586 |
| Jan 9, 2025 | 42,050.00 | 42,250.00 | 41,250.00 | 42,250.00 | 42,250.00 | 175,395 |
| Jan 8, 2025 | 43,150.00 | 43,550.00 | 41,650.00 | 41,650.00 | 41,650.00 | 277,070 |
| Jan 7, 2025 | 43,700.00 | 44,400.00 | 43,350.00 | 43,550.00 | 43,550.00 | 142,424 |
| Jan 6, 2025 | 44,100.00 | 44,350.00 | 43,400.00 | 43,500.00 | 43,500.00 | 145,187 |
| Jan 3, 2025 | 44,100.00 | 44,750.00 | 43,600.00 | 43,950.00 | 43,950.00 | 111,440 |
| Jan 2, 2025 | 44,150.00 | 44,550.00 | 43,500.00 | 44,100.00 | 44,100.00 | 87,605 |
| Dec 30, 2024 | 44,000.00 | 44,700.00 | 44,000.00 | 44,100.00 | 44,100.00 | 128,224 |
| Dec 27, 2024 | 2,469.00 Dividend | |||||
| Dec 27, 2024 | 45,250.00 | 45,250.00 | 43,750.00 | 44,450.00 | 44,450.00 | 237,713 |
| Dec 26, 2024 | 47,600.00 | 47,750.00 | 46,450.00 | 46,700.00 | 44,231.00 | 190,439 |
| Dec 24, 2024 | 46,700.00 | 47,600.00 | 46,500.00 | 47,400.00 | 44,893.99 | 132,135 |
| Dec 23, 2024 | 47,000.00 | 47,100.00 | 46,100.00 | 46,900.00 | 44,420.43 | 135,879 |
| Dec 20, 2024 | 48,500.00 | 48,900.00 | 46,650.00 | 47,200.00 | 44,704.57 | 247,870 |
| Dec 19, 2024 | 45,850.00 | 47,650.00 | 45,600.00 | 47,650.00 | 45,130.77 | 199,920 |
| Dec 18, 2024 | 45,100.00 | 46,750.00 | 44,550.00 | 46,750.00 | 44,278.36 | 201,296 |
| Dec 17, 2024 | 43,900.00 | 45,100.00 | 43,550.00 | 45,100.00 | 42,715.59 | 421,247 |
| Dec 16, 2024 | 42,850.00 | 43,800.00 | 42,700.00 | 43,400.00 | 41,105.47 | 119,255 |
| Dec 13, 2024 | 42,350.00 | 42,750.00 | 42,000.00 | 42,750.00 | 40,489.84 | 149,704 |
| Dec 12, 2024 | 42,550.00 | 43,200.00 | 41,900.00 | 42,550.00 | 40,300.41 | 290,364 |
| Dec 11, 2024 | 41,850.00 | 42,600.00 | 41,350.00 | 42,200.00 | 39,968.91 | 166,003 |
| Dec 10, 2024 | 41,500.00 | 42,250.00 | 41,100.00 | 41,850.00 | 39,637.42 | 185,932 |
| Dec 9, 2024 | 42,000.00 | 42,350.00 | 40,300.00 | 41,300.00 | 39,116.50 | 365,561 |
| Dec 6, 2024 | 43,950.00 | 44,000.00 | 41,800.00 | 42,850.00 | 40,584.55 | 444,909 |
| Dec 5, 2024 | 44,000.00 | 44,200.00 | 42,850.00 | 43,850.00 | 41,531.68 | 320,194 |
| Dec 4, 2024 | 47,300.00 | 47,800.00 | 42,700.00 | 43,850.00 | 41,531.68 | 1,239,427 |
| Dec 3, 2024 | 47,750.00 | 49,100.00 | 47,500.00 | 48,600.00 | 46,030.55 | 254,987 |
| Dec 2, 2024 | 47,000.00 | 47,650.00 | 46,400.00 | 47,500.00 | 44,988.70 | 114,177 |
| Nov 29, 2024 | 47,050.00 | 47,150.00 | 45,850.00 | 46,850.00 | 44,373.07 | 171,994 |
| Nov 28, 2024 | 48,250.00 | 48,250.00 | 46,850.00 | 47,200.00 | 44,704.57 | 171,613 |
| Nov 27, 2024 | 47,200.00 | 48,250.00 | 47,200.00 | 48,200.00 | 45,651.70 | 219,400 |
| Nov 26, 2024 | 46,600.00 | 47,400.00 | 46,400.00 | 47,150.00 | 44,657.21 | 174,540 |
| Nov 25, 2024 | 46,750.00 | 46,900.00 | 46,100.00 | 46,900.00 | 44,420.43 | 150,054 |
| Nov 22, 2024 | 46,200.00 | 46,850.00 | 45,850.00 | 46,350.00 | 43,899.50 | 125,575 |
| Nov 21, 2024 | 46,300.00 | 47,900.00 | 45,700.00 | 45,700.00 | 43,283.87 | 257,189 |
| Nov 20, 2024 | 46,200.00 | 46,400.00 | 45,800.00 | 46,300.00 | 43,852.15 | 99,793 |
| Nov 19, 2024 | 45,500.00 | 46,400.00 | 44,950.00 | 46,200.00 | 43,757.43 | 204,483 |
| Nov 18, 2024 | 44,200.00 | 45,300.00 | 44,200.00 | 45,300.00 | 42,905.02 | 153,700 |
| Nov 15, 2024 | 45,100.00 | 45,350.00 | 43,550.00 | 44,600.00 | 42,242.03 | 191,639 |
| Nov 14, 2024 | 43,750.00 | 45,100.00 | 43,450.00 | 45,100.00 | 42,715.59 | 179,754 |
| Nov 13, 2024 | 45,500.00 | 46,300.00 | 43,750.00 | 43,750.00 | 41,436.96 | 204,574 |
| Nov 12, 2024 | 45,100.00 | 46,400.00 | 44,600.00 | 44,950.00 | 42,573.52 | 246,439 |
| Nov 11, 2024 | 44,400.00 | 45,700.00 | 44,350.00 | 44,900.00 | 42,526.16 | 137,446 |
| Nov 8, 2024 | 45,000.00 | 45,050.00 | 44,400.00 | 44,700.00 | 42,336.74 | 62,688 |
| Nov 7, 2024 | 44,500.00 | 45,050.00 | 43,600.00 | 44,700.00 | 42,336.74 | 143,541 |
| Nov 6, 2024 | 44,300.00 | 44,700.00 | 43,950.00 | 44,700.00 | 42,336.74 | 154,137 |
| Nov 5, 2024 | 44,100.00 | 44,300.00 | 43,250.00 | 44,200.00 | 41,863.17 | 120,465 |
| Nov 4, 2024 | 43,650.00 | 44,500.00 | 43,200.00 | 44,500.00 | 42,147.31 | 153,541 |
| Nov 1, 2024 | 44,900.00 | 44,900.00 | 43,200.00 | 43,450.00 | 41,152.82 | 224,611 |
| Oct 31, 2024 | 43,900.00 | 44,850.00 | 43,050.00 | 44,850.00 | 42,478.81 | 328,460 |
| Oct 30, 2024 | 45,000.00 | 45,900.00 | 44,800.00 | 45,350.00 | 42,952.38 | 211,059 |
| Oct 29, 2024 | 45,200.00 | 45,700.00 | 44,500.00 | 44,800.00 | 42,431.45 | 155,331 |
| Oct 28, 2024 | 44,950.00 | 45,050.00 | 44,300.00 | 44,950.00 | 42,573.52 | 153,955 |
| Oct 25, 2024 | 44,550.00 | 45,050.00 | 44,250.00 | 44,600.00 | 42,242.03 | 152,355 |
| Oct 24, 2024 | 44,500.00 | 45,050.00 | 43,800.00 | 44,950.00 | 42,573.52 | 158,603 |
| Oct 23, 2024 | 45,200.00 | 45,600.00 | 44,250.00 | 44,550.00 | 42,194.67 | 165,483 |
| Oct 22, 2024 | 45,350.00 | 46,150.00 | 44,500.00 | 44,850.00 | 42,478.81 | 248,215 |
| Oct 21, 2024 | 45,400.00 | 46,300.00 | 45,150.00 | 45,350.00 | 42,952.38 | 249,372 |
| Oct 18, 2024 | 44,250.00 | 45,600.00 | 44,250.00 | 45,350.00 | 42,952.38 | 328,896 |
| Oct 17, 2024 | 46,550.00 | 46,650.00 | 44,000.00 | 44,200.00 | 41,863.17 | 461,987 |
| Oct 16, 2024 | 44,200.00 | 44,900.00 | 43,700.00 | 44,800.00 | 42,431.45 | 351,125 |
| Oct 15, 2024 | 43,700.00 | 44,750.00 | 43,500.00 | 44,250.00 | 41,910.53 | 299,948 |
| Oct 14, 2024 | 42,550.00 | 43,500.00 | 42,550.00 | 42,900.00 | 40,631.90 | 94,292 |
| Oct 11, 2024 | 43,000.00 | 43,550.00 | 42,650.00 | 42,900.00 | 40,631.90 | 120,557 |
| Oct 10, 2024 | 43,550.00 | 43,950.00 | 42,750.00 | 42,750.00 | 40,489.84 | 185,193 |
| Oct 8, 2024 | 43,100.00 | 44,300.00 | 42,850.00 | 43,300.00 | 41,010.76 | 248,303 |
| Oct 7, 2024 | 43,050.00 | 43,900.00 | 42,400.00 | 43,400.00 | 41,105.47 | 206,669 |
| Oct 4, 2024 | 42,000.00 | 42,950.00 | 41,950.00 | 42,800.00 | 40,537.19 | 172,107 |
| Oct 2, 2024 | 41,850.00 | 42,300.00 | 41,300.00 | 41,750.00 | 39,542.70 | 125,607 |
| Sep 30, 2024 | 42,150.00 | 42,650.00 | 41,800.00 | 42,100.00 | 39,874.20 | 118,219 |
| Sep 27, 2024 | 42,950.00 | 42,950.00 | 41,950.00 | 42,050.00 | 39,826.84 | 138,423 |
| Sep 26, 2024 | 42,050.00 | 43,100.00 | 42,000.00 | 42,800.00 | 40,537.19 | 234,148 |
| Sep 25, 2024 | 41,800.00 | 42,350.00 | 41,700.00 | 41,800.00 | 39,590.06 | 184,278 |
| Sep 24, 2024 | 41,350.00 | 41,500.00 | 40,800.00 | 41,450.00 | 39,258.56 | 108,156 |
| Sep 23, 2024 | 41,150.00 | 42,350.00 | 40,600.00 | 41,000.00 | 38,832.36 | 207,475 |
| Sep 20, 2024 | 43,200.00 | 43,250.00 | 40,600.00 | 40,600.00 | 38,453.50 | 452,170 |
| Sep 19, 2024 | 43,500.00 | 43,650.00 | 42,600.00 | 43,150.00 | 40,868.69 | 223,557 |
| Sep 13, 2024 | 42,450.00 | 43,050.00 | 42,200.00 | 43,050.00 | 40,773.97 | 254,880 |
| Sep 12, 2024 | 40,900.00 | 42,200.00 | 40,750.00 | 42,150.00 | 39,921.55 | 236,216 |
| Sep 11, 2024 | 41,650.00 | 41,650.00 | 40,650.00 | 40,800.00 | 38,642.93 | 119,670 |
| Sep 10, 2024 | 41,250.00 | 41,900.00 | 41,050.00 | 41,200.00 | 39,021.78 | 139,320 |
| Sep 9, 2024 | 40,550.00 | 41,250.00 | 40,350.00 | 41,150.00 | 38,974.43 | 149,626 |
| Sep 6, 2024 | 41,100.00 | 41,600.00 | 40,900.00 | 41,050.00 | 38,879.71 | 202,628 |
| Sep 5, 2024 | 41,450.00 | 42,050.00 | 40,650.00 | 41,100.00 | 38,927.07 | 168,886 |
| Sep 4, 2024 | 40,200.00 | 42,650.00 | 40,150.00 | 41,350.00 | 39,163.85 | 427,276 |
| Sep 3, 2024 | 40,850.00 | 41,350.00 | 40,800.00 | 41,200.00 | 39,021.78 | 108,636 |
| Sep 2, 2024 | 42,000.00 | 42,000.00 | 40,850.00 | 41,050.00 | 38,879.71 | 149,860 |
| Aug 30, 2024 | 41,750.00 | 42,300.00 | 41,450.00 | 41,650.00 | 39,447.99 | 154,412 |
| Aug 29, 2024 | 42,650.00 | 42,800.00 | 41,300.00 | 41,400.00 | 39,211.21 | 204,886 |
| Aug 28, 2024 | 43,150.00 | 44,300.00 | 42,800.00 | 43,000.00 | 40,726.62 | 310,548 |
| Aug 27, 2024 | 41,300.00 | 43,150.00 | 41,250.00 | 43,000.00 | 40,726.62 | 284,393 |
| Aug 26, 2024 | 41,900.00 | 42,000.00 | 40,150.00 | 41,550.00 | 39,353.28 | 360,779 |
| Aug 23, 2024 | 42,700.00 | 43,100.00 | 42,000.00 | 42,600.00 | 40,347.77 | 205,810 |
| Aug 22, 2024 | 43,400.00 | 43,450.00 | 42,400.00 | 42,900.00 | 40,631.90 | 254,106 |
| Aug 21, 2024 | 42,600.00 | 43,500.00 | 42,400.00 | 43,200.00 | 40,916.04 | 265,405 |
| Aug 20, 2024 | 42,500.00 | 43,350.00 | 42,250.00 | 42,850.00 | 40,584.55 | 299,377 |
| Aug 19, 2024 | 41,400.00 | 42,600.00 | 41,000.00 | 42,350.00 | 40,110.98 | 330,761 |
| Aug 16, 2024 | 42,050.00 | 42,100.00 | 41,050.00 | 41,350.00 | 39,163.85 | 250,505 |
| Aug 14, 2024 | 41,750.00 | 42,000.00 | 41,200.00 | 41,850.00 | 39,637.42 | 242,928 |
| Aug 13, 2024 | 41,250.00 | 42,100.00 | 40,950.00 | 41,500.00 | 39,305.92 | 255,980 |
| Aug 12, 2024 | 40,950.00 | 41,300.00 | 40,250.00 | 41,200.00 | 39,021.78 | 197,301 |
| Aug 9, 2024 | 40,050.00 | 41,350.00 | 39,500.00 | 41,000.00 | 38,832.36 | 429,119 |
| Aug 8, 2024 | 38,700.00 | 39,750.00 | 38,350.00 | 39,750.00 | 37,648.44 | 331,011 |
| Aug 7, 2024 | 38,050.00 | 39,100.00 | 37,850.00 | 38,800.00 | 36,748.67 | 416,859 |
| Aug 6, 2024 | 37,450.00 | 38,150.00 | 36,750.00 | 36,900.00 | 34,949.12 | 411,069 |
| Aug 5, 2024 | 38,450.00 | 38,850.00 | 35,850.00 | 37,000.00 | 35,043.83 | 561,481 |
| Aug 2, 2024 | 38,750.00 | 39,150.00 | 38,500.00 | 38,950.00 | 36,890.74 | 269,375 |
| Aug 1, 2024 | 39,500.00 | 39,850.00 | 39,250.00 | 39,300.00 | 37,222.23 | 175,734 |
| Jul 31, 2024 | 38,700.00 | 40,000.00 | 38,650.00 | 39,350.00 | 37,269.59 | 318,496 |
| Jul 30, 2024 | 38,450.00 | 39,000.00 | 37,800.00 | 38,650.00 | 36,606.60 | 189,478 |
| Jul 29, 2024 | 39,150.00 | 39,200.00 | 38,450.00 | 38,600.00 | 36,559.24 | 156,135 |
| Jul 26, 2024 | 38,100.00 | 39,100.00 | 37,600.00 | 38,850.00 | 36,796.02 | 251,155 |
| Jul 25, 2024 | 38,150.00 | 38,700.00 | 37,800.00 | 38,100.00 | 36,085.68 | 234,118 |
| Jul 24, 2024 | 38,550.00 | 39,600.00 | 38,550.00 | 38,950.00 | 36,890.74 | 280,619 |
| Jul 23, 2024 | 38,950.00 | 39,800.00 | 38,650.00 | 38,850.00 | 36,796.02 | 413,080 |
| Jul 22, 2024 | 37,650.00 | 39,900.00 | 37,450.00 | 39,650.00 | 37,553.73 | 848,032 |
| Jul 19, 2024 | 39,100.00 | 39,300.00 | 37,350.00 | 37,650.00 | 35,659.47 | 657,442 |
| Jul 18, 2024 | 43,500.00 | 47,450.00 | 38,550.00 | 38,900.00 | 36,843.38 | 3,764,927 |
| Jul 17, 2024 | 37,600.00 | 38,750.00 | 37,500.00 | 37,600.00 | 35,612.11 | 345,815 |
| Jul 16, 2024 | 38,450.00 | 38,450.00 | 37,200.00 | 37,650.00 | 35,659.47 | 411,253 |
| Jul 15, 2024 | 38,150.00 | 39,550.00 | 38,100.00 | 38,500.00 | 36,464.53 | 654,914 |
| Jul 12, 2024 | 36,450.00 | 37,850.00 | 36,200.00 | 37,650.00 | 35,659.47 | 302,332 |
| Jul 11, 2024 | 37,050.00 | 37,050.00 | 36,150.00 | 36,600.00 | 34,664.98 | 196,013 |
| Jul 10, 2024 | 37,800.00 | 37,800.00 | 36,600.00 | 36,700.00 | 34,759.70 | 307,669 |
| Jul 9, 2024 | 37,250.00 | 37,850.00 | 36,200.00 | 37,200.00 | 35,233.26 | 486,984 |
| Jul 8, 2024 | 35,900.00 | 36,750.00 | 35,800.00 | 36,550.00 | 34,617.63 | 173,961 |
| Jul 5, 2024 | 36,150.00 | 36,450.00 | 35,650.00 | 35,850.00 | 33,954.63 | 134,518 |
| Jul 4, 2024 | 36,150.00 | 36,200.00 | 35,700.00 | 36,000.00 | 34,096.70 | 151,440 |
| Jul 3, 2024 | 36,750.00 | 36,850.00 | 35,950.00 | 36,100.00 | 34,191.41 | 95,461 |
| Jul 2, 2024 | 36,850.00 | 36,900.00 | 36,150.00 | 36,400.00 | 34,475.55 | 95,306 |
| Jul 1, 2024 | 37,950.00 | 38,100.00 | 36,700.00 | 36,850.00 | 34,901.76 | 160,824 |
| Jun 28, 2024 | 37,200.00 | 38,000.00 | 37,150.00 | 37,950.00 | 35,943.61 | 173,708 |
| Jun 27, 2024 | 37,050.00 | 37,800.00 | 36,800.00 | 37,150.00 | 35,185.90 | 161,722 |
| Jun 26, 2024 | 37,200.00 | 37,850.00 | 36,950.00 | 37,350.00 | 35,375.33 | 111,108 |
| Jun 25, 2024 | 37,450.00 | 37,450.00 | 36,950.00 | 37,250.00 | 35,280.62 | 63,988 |
| Jun 24, 2024 | 37,200.00 | 37,450.00 | 36,850.00 | 37,300.00 | 35,327.97 | 125,193 |
| Jun 21, 2024 | 36,950.00 | 37,550.00 | 36,850.00 | 37,200.00 | 35,233.26 | 124,710 |
| Jun 20, 2024 | 37,650.00 | 37,700.00 | 36,800.00 | 36,900.00 | 34,949.12 | 172,845 |
| Jun 19, 2024 | 36,550.00 | 37,400.00 | 36,250.00 | 37,200.00 | 35,233.26 | 165,382 |
| Jun 18, 2024 | 36,550.00 | 36,800.00 | 36,100.00 | 36,400.00 | 34,475.55 | 106,042 |
| Jun 17, 2024 | 36,950.00 | 37,000.00 | 36,400.00 | 36,450.00 | 34,522.91 | 89,899 |
| Jun 14, 2024 | 36,250.00 | 37,000.00 | 36,200.00 | 36,750.00 | 34,807.05 | 148,606 |
| Jun 13, 2024 | 36,400.00 | 36,800.00 | 36,250.00 | 36,400.00 | 34,475.55 | 139,834 |
| Jun 12, 2024 | 36,050.00 | 36,650.00 | 36,000.00 | 36,650.00 | 34,712.34 | 83,337 |
| Jun 11, 2024 | 36,550.00 | 36,800.00 | 36,000.00 | 36,000.00 | 34,096.70 | 99,749 |
| Jun 10, 2024 | 35,950.00 | 36,650.00 | 35,550.00 | 36,400.00 | 34,475.55 | 112,832 |
| Jun 7, 2024 | 35,750.00 | 36,250.00 | 35,500.00 | 35,800.00 | 33,907.28 | 85,105 |
| Jun 5, 2024 | 35,650.00 | 36,100.00 | 35,200.00 | 35,750.00 | 33,859.92 | 106,919 |
| Jun 4, 2024 | 36,800.00 | 36,800.00 | 35,650.00 | 35,650.00 | 33,765.21 | 196,653 |
| Jun 3, 2024 | 37,150.00 | 37,250.00 | 36,400.00 | 36,900.00 | 34,949.12 | 131,162 |
| May 31, 2024 | 36,500.00 | 37,200.00 | 36,350.00 | 37,150.00 | 35,185.90 | 144,196 |
| May 30, 2024 | 36,250.00 | 36,700.00 | 36,150.00 | 36,500.00 | 34,570.27 | 115,767 |
| May 29, 2024 | 38,450.00 | 38,500.00 | 36,400.00 | 36,550.00 | 34,617.63 | 286,211 |
| May 28, 2024 | 38,050.00 | 38,100.00 | 37,100.00 | 37,650.00 | 35,659.47 | 240,316 |
| May 27, 2024 | 37,000.00 | 38,150.00 | 36,950.00 | 37,650.00 | 35,659.47 | 493,152 |
| May 24, 2024 | 36,200.00 | 36,750.00 | 35,850.00 | 36,400.00 | 34,475.55 | 89,730 |
| May 23, 2024 | 36,750.00 | 37,050.00 | 36,300.00 | 36,500.00 | 34,570.27 | 110,740 |
| May 22, 2024 | 36,200.00 | 37,000.00 | 36,200.00 | 36,650.00 | 34,712.34 | 153,434 |
| May 21, 2024 | 36,300.00 | 36,600.00 | 35,900.00 | 36,150.00 | 34,238.77 | 116,585 |
| May 20, 2024 | 36,500.00 | 36,700.00 | 36,150.00 | 36,300.00 | 34,380.84 | 79,203 |
| May 17, 2024 | 36,500.00 | 36,850.00 | 36,250.00 | 36,350.00 | 34,428.20 | 93,145 |
| May 16, 2024 | 36,400.00 | 36,750.00 | 36,200.00 | 36,500.00 | 34,570.27 | 152,841 |
| May 14, 2024 | 36,150.00 | 36,200.00 | 35,650.00 | 35,900.00 | 34,001.99 | 84,560 |
| May 13, 2024 | 36,200.00 | 36,250.00 | 35,650.00 | 36,100.00 | 34,191.41 | 122,814 |
| May 10, 2024 | 36,350.00 | 36,350.00 | 35,750.00 | 35,900.00 | 34,001.99 | 75,525 |
| May 9, 2024 | 36,250.00 | 36,650.00 | 35,900.00 | 35,900.00 | 34,001.99 | 175,930 |
| May 8, 2024 | 35,400.00 | 36,150.00 | 35,400.00 | 36,150.00 | 34,238.77 | 194,843 |
| May 7, 2024 | 35,250.00 | 35,450.00 | 34,950.00 | 35,200.00 | 33,339.00 | 128,098 |
| May 3, 2024 | 35,500.00 | 35,550.00 | 34,750.00 | 34,850.00 | 33,007.50 | 77,971 |
| May 2, 2024 | 35,100.00 | 35,600.00 | 35,100.00 | 35,400.00 | 33,528.43 | 79,176 |
| Apr 30, 2024 | 35,600.00 | 35,650.00 | 35,100.00 | 35,250.00 | 33,386.36 | 113,115 |
| Apr 29, 2024 | 34,950.00 | 35,900.00 | 34,950.00 | 35,400.00 | 33,528.43 | 149,409 |
| Apr 26, 2024 | 34,500.00 | 34,950.00 | 34,250.00 | 34,850.00 | 33,007.50 | 101,776 |
| Apr 25, 2024 | 34,200.00 | 34,800.00 | 34,150.00 | 34,350.00 | 32,533.94 | 77,445 |
| Apr 24, 2024 | 34,500.00 | 34,550.00 | 34,100.00 | 34,300.00 | 32,486.58 | 90,269 |
| Apr 23, 2024 | 34,050.00 | 34,400.00 | 33,850.00 | 34,200.00 | 32,391.87 | 57,115 |
| Apr 22, 2024 | 33,650.00 | 34,300.00 | 33,600.00 | 34,200.00 | 32,391.87 | 95,163 |
| Apr 19, 2024 | 33,450.00 | 33,700.00 | 33,000.00 | 33,300.00 | 31,539.45 | 133,839 |
| Apr 18, 2024 | 33,300.00 | 33,800.00 | 33,150.00 | 33,700.00 | 31,918.30 | 77,260 |
| Apr 17, 2024 | 34,000.00 | 34,250.00 | 32,950.00 | 33,100.00 | 31,350.02 | 238,791 |
| Apr 16, 2024 | 34,100.00 | 34,250.00 | 33,800.00 | 34,150.00 | 32,344.51 | 113,193 |
| Apr 15, 2024 | 33,850.00 | 34,450.00 | 33,700.00 | 34,350.00 | 32,533.94 | 106,788 |
| Apr 12, 2024 | 34,350.00 | 34,950.00 | 33,750.00 | 33,850.00 | 32,060.37 | 226,773 |
| Apr 11, 2024 | 34,750.00 | 34,750.00 | 33,650.00 | 34,250.00 | 32,439.22 | 310,006 |
| Apr 9, 2024 | 36,100.00 | 36,200.00 | 35,250.00 | 35,300.00 | 33,433.71 | 97,940 |
| Apr 8, 2024 | 35,900.00 | 36,400.00 | 35,350.00 | 35,800.00 | 33,907.28 | 96,436 |