15,640.00
+120.00
+(0.77%)
At close: 3:30:20 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 11, 2025 | 15,150.00 | 15,640.00 | 15,000.00 | 15,640.00 | 15,640.00 | 103,334 |
| Apr 10, 2025 | 14,850.00 | 15,550.00 | 14,700.00 | 15,520.00 | 15,520.00 | 169,112 |
| Apr 9, 2025 | 15,670.00 | 15,670.00 | 14,340.00 | 14,400.00 | 14,400.00 | 190,574 |
| Apr 8, 2025 | 14,650.00 | 15,370.00 | 14,520.00 | 15,190.00 | 15,190.00 | 152,614 |
| Apr 7, 2025 | 14,500.00 | 14,550.00 | 14,150.00 | 14,350.00 | 14,350.00 | 115,985 |
| Apr 4, 2025 | 14,100.00 | 15,100.00 | 13,950.00 | 14,800.00 | 14,800.00 | 151,957 |
| Apr 3, 2025 | 14,110.00 | 14,390.00 | 13,510.00 | 14,380.00 | 14,380.00 | 85,535 |
| Apr 2, 2025 | 14,290.00 | 14,440.00 | 14,050.00 | 14,250.00 | 14,250.00 | 84,521 |
| Apr 1, 2025 | 14,080.00 | 14,420.00 | 13,960.00 | 14,290.00 | 14,290.00 | 110,157 |
| Mar 31, 2025 | 13,800.00 | 14,350.00 | 13,700.00 | 14,110.00 | 14,110.00 | 115,312 |
| Mar 28, 2025 | 14,790.00 | 14,790.00 | 13,970.00 | 14,100.00 | 14,100.00 | 116,515 |
| Mar 27, 2025 | 14,510.00 | 14,660.00 | 14,360.00 | 14,410.00 | 14,410.00 | 60,331 |
| Mar 26, 2025 | 14,690.00 | 14,800.00 | 14,520.00 | 14,640.00 | 14,640.00 | 61,470 |
| Mar 25, 2025 | 15,010.00 | 15,080.00 | 14,460.00 | 14,550.00 | 14,550.00 | 142,841 |
| Mar 24, 2025 | 15,110.00 | 15,340.00 | 14,830.00 | 15,000.00 | 15,000.00 | 69,468 |
| Mar 21, 2025 | 15,710.00 | 15,930.00 | 15,070.00 | 15,130.00 | 15,130.00 | 191,379 |
| Mar 20, 2025 | 16,330.00 | 16,330.00 | 15,570.00 | 15,570.00 | 15,570.00 | 142,258 |
| Mar 19, 2025 | 15,980.00 | 16,740.00 | 15,980.00 | 16,170.00 | 16,170.00 | 175,943 |
| Mar 18, 2025 | 15,680.00 | 16,190.00 | 15,570.00 | 16,000.00 | 16,000.00 | 191,860 |
| Mar 17, 2025 | 15,200.00 | 15,900.00 | 15,130.00 | 15,630.00 | 15,630.00 | 227,818 |
| Mar 14, 2025 | 14,580.00 | 15,360.00 | 14,560.00 | 15,250.00 | 15,250.00 | 178,774 |
| Mar 13, 2025 | 14,660.00 | 14,910.00 | 14,500.00 | 14,620.00 | 14,620.00 | 158,646 |
| Mar 12, 2025 | 14,240.00 | 15,050.00 | 14,180.00 | 14,660.00 | 14,660.00 | 124,420 |
| Mar 11, 2025 | 14,220.00 | 14,240.00 | 13,800.00 | 14,220.00 | 14,220.00 | 115,340 |
| Mar 10, 2025 | 14,260.00 | 14,550.00 | 14,240.00 | 14,390.00 | 14,390.00 | 89,799 |
| Mar 7, 2025 | 14,250.00 | 14,770.00 | 14,250.00 | 14,320.00 | 14,320.00 | 112,271 |
| Mar 6, 2025 | 14,630.00 | 14,890.00 | 14,470.00 | 14,500.00 | 14,500.00 | 168,077 |
| Mar 5, 2025 | 13,450.00 | 14,630.00 | 13,450.00 | 14,610.00 | 14,610.00 | 295,636 |
| Mar 4, 2025 | 14,090.00 | 14,400.00 | 13,490.00 | 13,600.00 | 13,600.00 | 359,919 |
| Feb 28, 2025 | 15,050.00 | 15,180.00 | 14,090.00 | 14,090.00 | 14,090.00 | 732,328 |
| Feb 27, 2025 | 15,310.00 | 15,520.00 | 15,180.00 | 15,260.00 | 15,260.00 | 172,215 |
| Feb 26, 2025 | 15,440.00 | 15,600.00 | 15,260.00 | 15,310.00 | 15,310.00 | 228,925 |
| Feb 25, 2025 | 15,810.00 | 15,880.00 | 15,200.00 | 15,440.00 | 15,440.00 | 373,723 |
| Feb 24, 2025 | 16,200.00 | 16,830.00 | 15,880.00 | 15,960.00 | 15,960.00 | 417,685 |
| Feb 21, 2025 | 16,000.00 | 16,300.00 | 15,820.00 | 15,850.00 | 15,850.00 | 256,746 |
| Feb 20, 2025 | 16,210.00 | 16,670.00 | 15,850.00 | 16,070.00 | 16,070.00 | 260,567 |
| Feb 19, 2025 | 16,750.00 | 16,850.00 | 16,100.00 | 16,350.00 | 16,350.00 | 350,748 |
| Feb 18, 2025 | 17,520.00 | 17,520.00 | 16,700.00 | 16,720.00 | 16,720.00 | 326,787 |
| Feb 17, 2025 | 17,150.00 | 17,790.00 | 17,150.00 | 17,510.00 | 17,510.00 | 103,866 |
| Feb 14, 2025 | 17,290.00 | 17,460.00 | 17,000.00 | 17,170.00 | 17,170.00 | 96,024 |
| Feb 13, 2025 | 17,270.00 | 17,460.00 | 17,180.00 | 17,270.00 | 17,270.00 | 71,172 |
| Feb 12, 2025 | 17,660.00 | 17,710.00 | 17,190.00 | 17,270.00 | 17,270.00 | 86,987 |
| Feb 11, 2025 | 17,990.00 | 18,130.00 | 17,670.00 | 17,670.00 | 17,670.00 | 67,454 |
| Feb 10, 2025 | 17,620.00 | 18,050.00 | 17,620.00 | 17,980.00 | 17,980.00 | 104,452 |
| Feb 7, 2025 | 17,810.00 | 18,000.00 | 17,620.00 | 17,620.00 | 17,620.00 | 67,000 |
| Feb 6, 2025 | 17,730.00 | 17,990.00 | 17,730.00 | 17,860.00 | 17,860.00 | 63,383 |
| Feb 5, 2025 | 17,600.00 | 17,940.00 | 17,590.00 | 17,730.00 | 17,730.00 | 67,672 |
| Feb 4, 2025 | 17,060.00 | 17,800.00 | 17,060.00 | 17,600.00 | 17,600.00 | 111,308 |
| Feb 3, 2025 | 18,050.00 | 18,090.00 | 16,730.00 | 16,930.00 | 16,930.00 | 227,271 |
| Jan 31, 2025 | 18,790.00 | 18,950.00 | 18,160.00 | 18,220.00 | 18,220.00 | 84,884 |
| Jan 24, 2025 | 18,190.00 | 18,930.00 | 18,090.00 | 18,640.00 | 18,640.00 | 117,185 |
| Jan 23, 2025 | 18,490.00 | 18,500.00 | 18,050.00 | 18,080.00 | 18,080.00 | 87,353 |
| Jan 22, 2025 | 18,520.00 | 18,810.00 | 18,410.00 | 18,490.00 | 18,490.00 | 72,504 |
| Jan 21, 2025 | 18,640.00 | 19,090.00 | 18,480.00 | 18,500.00 | 18,500.00 | 85,963 |
| Jan 20, 2025 | 19,000.00 | 19,000.00 | 18,610.00 | 18,640.00 | 18,640.00 | 79,674 |
| Jan 17, 2025 | 19,200.00 | 19,320.00 | 18,820.00 | 18,940.00 | 18,940.00 | 81,341 |
| Jan 16, 2025 | 19,250.00 | 19,750.00 | 19,250.00 | 19,420.00 | 19,420.00 | 109,939 |
| Jan 15, 2025 | 19,000.00 | 19,180.00 | 18,600.00 | 19,140.00 | 19,140.00 | 102,656 |
| Jan 14, 2025 | 19,000.00 | 19,150.00 | 18,780.00 | 18,880.00 | 18,880.00 | 68,042 |
| Jan 13, 2025 | 19,340.00 | 19,480.00 | 18,840.00 | 18,950.00 | 18,950.00 | 98,863 |
| Jan 10, 2025 | 19,680.00 | 19,850.00 | 19,310.00 | 19,460.00 | 19,460.00 | 87,292 |
| Jan 9, 2025 | 19,830.00 | 20,050.00 | 19,580.00 | 19,780.00 | 19,780.00 | 84,915 |
| Jan 8, 2025 | 20,000.00 | 20,450.00 | 19,750.00 | 19,850.00 | 19,850.00 | 148,369 |
| Jan 7, 2025 | 20,450.00 | 20,500.00 | 19,730.00 | 19,800.00 | 19,800.00 | 142,896 |
| Jan 6, 2025 | 19,460.00 | 20,750.00 | 19,310.00 | 20,450.00 | 20,450.00 | 216,784 |
| Jan 3, 2025 | 19,850.00 | 19,880.00 | 19,410.00 | 19,530.00 | 19,530.00 | 94,658 |
| Jan 2, 2025 | 19,390.00 | 19,460.00 | 18,900.00 | 19,410.00 | 19,410.00 | 115,205 |
| Dec 30, 2024 | 18,300.00 | 19,110.00 | 18,260.00 | 18,850.00 | 18,850.00 | 69,859 |
| Dec 27, 2024 | 18,970.00 | 19,200.00 | 18,350.00 | 18,530.00 | 18,530.00 | 117,227 |
| Dec 26, 2024 | 19,200.00 | 19,760.00 | 18,790.00 | 18,800.00 | 18,800.00 | 101,749 |
| Dec 24, 2024 | 19,280.00 | 19,320.00 | 18,910.00 | 19,190.00 | 19,190.00 | 51,777 |
| Dec 23, 2024 | 19,080.00 | 19,500.00 | 19,080.00 | 19,260.00 | 19,260.00 | 65,725 |
| Dec 20, 2024 | 19,500.00 | 19,500.00 | 18,950.00 | 19,030.00 | 19,030.00 | 95,797 |
| Dec 19, 2024 | 19,960.00 | 20,150.00 | 19,500.00 | 19,500.00 | 19,500.00 | 84,813 |
| Dec 18, 2024 | 20,150.00 | 20,450.00 | 19,650.00 | 20,300.00 | 20,300.00 | 85,768 |
| Dec 17, 2024 | 20,100.00 | 20,200.00 | 19,830.00 | 20,100.00 | 20,100.00 | 102,073 |
| Dec 16, 2024 | 20,500.00 | 20,600.00 | 19,970.00 | 20,100.00 | 20,100.00 | 96,097 |
| Dec 13, 2024 | 19,100.00 | 20,500.00 | 18,900.00 | 20,050.00 | 20,050.00 | 195,492 |
| Dec 12, 2024 | 19,420.00 | 19,620.00 | 18,910.00 | 18,980.00 | 18,980.00 | 199,761 |
| Dec 11, 2024 | 18,400.00 | 19,660.00 | 18,400.00 | 19,380.00 | 19,380.00 | 113,023 |
| Dec 10, 2024 | 17,780.00 | 18,550.00 | 17,780.00 | 18,520.00 | 18,520.00 | 119,228 |
| Dec 9, 2024 | 18,400.00 | 18,700.00 | 17,610.00 | 17,610.00 | 17,610.00 | 168,880 |
| Dec 6, 2024 | 18,340.00 | 19,700.00 | 18,320.00 | 18,890.00 | 18,890.00 | 181,320 |
| Dec 5, 2024 | 19,070.00 | 19,130.00 | 17,740.00 | 18,450.00 | 18,450.00 | 189,646 |
| Dec 4, 2024 | 19,350.00 | 19,590.00 | 18,970.00 | 19,070.00 | 19,070.00 | 179,652 |
| Dec 3, 2024 | 19,400.00 | 20,100.00 | 19,400.00 | 19,850.00 | 19,850.00 | 101,342 |
| Dec 2, 2024 | 20,150.00 | 20,300.00 | 19,340.00 | 19,430.00 | 19,430.00 | 106,272 |
| Nov 29, 2024 | 20,450.00 | 20,500.00 | 19,870.00 | 19,960.00 | 19,960.00 | 89,082 |
| Nov 28, 2024 | 20,600.00 | 20,850.00 | 20,300.00 | 20,500.00 | 20,500.00 | 59,111 |
| Nov 27, 2024 | 20,700.00 | 20,700.00 | 20,150.00 | 20,500.00 | 20,500.00 | 71,975 |
| Nov 26, 2024 | 20,250.00 | 20,700.00 | 20,050.00 | 20,550.00 | 20,550.00 | 87,583 |
| Nov 25, 2024 | 19,970.00 | 20,400.00 | 19,970.00 | 20,200.00 | 20,200.00 | 81,565 |
| Nov 22, 2024 | 19,950.00 | 20,300.00 | 19,790.00 | 19,910.00 | 19,910.00 | 87,662 |
| Nov 21, 2024 | 19,900.00 | 20,250.00 | 19,720.00 | 19,720.00 | 19,720.00 | 117,716 |
| Nov 20, 2024 | 20,300.00 | 20,300.00 | 19,930.00 | 19,990.00 | 19,990.00 | 73,582 |
| Nov 19, 2024 | 20,050.00 | 20,300.00 | 19,700.00 | 20,250.00 | 20,250.00 | 103,449 |
| Nov 18, 2024 | 19,610.00 | 20,350.00 | 19,610.00 | 20,150.00 | 20,150.00 | 131,612 |
| Nov 15, 2024 | 19,930.00 | 20,250.00 | 19,250.00 | 20,050.00 | 20,050.00 | 187,860 |
| Nov 14, 2024 | 20,100.00 | 20,750.00 | 19,960.00 | 19,960.00 | 19,960.00 | 142,518 |
| Nov 13, 2024 | 20,150.00 | 20,750.00 | 20,000.00 | 20,050.00 | 20,050.00 | 216,311 |
| Nov 12, 2024 | 21,400.00 | 21,600.00 | 20,500.00 | 20,650.00 | 20,650.00 | 263,052 |
| Nov 11, 2024 | 22,300.00 | 22,450.00 | 21,350.00 | 21,400.00 | 21,400.00 | 157,172 |
| Nov 8, 2024 | 22,050.00 | 22,700.00 | 22,050.00 | 22,450.00 | 22,450.00 | 98,978 |
| Nov 7, 2024 | 22,500.00 | 22,550.00 | 21,750.00 | 21,850.00 | 21,850.00 | 118,297 |
| Nov 6, 2024 | 22,600.00 | 23,250.00 | 22,450.00 | 22,450.00 | 22,450.00 | 121,229 |
| Nov 5, 2024 | 21,950.00 | 23,200.00 | 21,950.00 | 22,500.00 | 22,500.00 | 135,472 |
| Nov 4, 2024 | 21,600.00 | 22,400.00 | 20,450.00 | 22,200.00 | 22,200.00 | 493,391 |
| Nov 1, 2024 | 23,700.00 | 23,750.00 | 23,100.00 | 23,100.00 | 23,100.00 | 162,478 |
| Oct 31, 2024 | 23,250.00 | 23,900.00 | 22,700.00 | 23,850.00 | 23,850.00 | 121,312 |
| Oct 30, 2024 | 23,250.00 | 24,600.00 | 23,100.00 | 23,200.00 | 23,200.00 | 154,218 |
| Oct 29, 2024 | 23,250.00 | 23,550.00 | 22,950.00 | 23,300.00 | 23,300.00 | 99,872 |
| Oct 28, 2024 | 23,000.00 | 23,350.00 | 22,900.00 | 23,200.00 | 23,200.00 | 161,122 |
| Oct 25, 2024 | 23,750.00 | 23,800.00 | 22,900.00 | 23,150.00 | 23,150.00 | 214,975 |
| Oct 24, 2024 | 24,350.00 | 24,750.00 | 23,250.00 | 23,550.00 | 23,550.00 | 258,182 |
| Oct 23, 2024 | 24,500.00 | 25,050.00 | 23,950.00 | 24,900.00 | 24,900.00 | 186,034 |
| Oct 22, 2024 | 26,150.00 | 26,150.00 | 23,850.00 | 24,200.00 | 24,200.00 | 418,388 |
| Oct 21, 2024 | 25,800.00 | 27,200.00 | 25,750.00 | 26,150.00 | 26,150.00 | 262,574 |
| Oct 18, 2024 | 25,900.00 | 26,350.00 | 25,100.00 | 25,650.00 | 25,650.00 | 169,186 |
| Oct 17, 2024 | 25,800.00 | 25,850.00 | 24,950.00 | 25,850.00 | 25,850.00 | 165,969 |
| Oct 16, 2024 | 26,800.00 | 26,800.00 | 25,600.00 | 25,700.00 | 25,700.00 | 173,371 |
| Oct 15, 2024 | 26,200.00 | 26,850.00 | 26,000.00 | 26,850.00 | 26,850.00 | 143,466 |
| Oct 14, 2024 | 25,950.00 | 26,200.00 | 25,600.00 | 26,200.00 | 26,200.00 | 107,667 |
| Oct 11, 2024 | 26,350.00 | 26,550.00 | 25,400.00 | 25,750.00 | 25,750.00 | 180,501 |
| Oct 10, 2024 | 26,500.00 | 27,350.00 | 26,150.00 | 26,350.00 | 26,350.00 | 207,161 |
| Oct 8, 2024 | 26,400.00 | 27,200.00 | 26,350.00 | 26,400.00 | 26,400.00 | 114,201 |
| Oct 7, 2024 | 26,750.00 | 26,900.00 | 26,350.00 | 26,550.00 | 26,550.00 | 101,908 |
| Oct 4, 2024 | 26,850.00 | 27,500.00 | 26,700.00 | 26,750.00 | 26,750.00 | 105,552 |
| Oct 2, 2024 | 26,750.00 | 27,550.00 | 26,650.00 | 27,050.00 | 27,050.00 | 76,530 |
| Sep 30, 2024 | 27,600.00 | 29,500.00 | 27,350.00 | 27,350.00 | 27,350.00 | 226,937 |
| Sep 27, 2024 | 28,150.00 | 28,250.00 | 27,500.00 | 27,700.00 | 27,700.00 | 130,257 |
| Sep 26, 2024 | 28,050.00 | 28,350.00 | 27,900.00 | 28,100.00 | 28,100.00 | 97,582 |
| Sep 25, 2024 | 28,450.00 | 29,450.00 | 27,950.00 | 28,000.00 | 28,000.00 | 196,154 |
| Sep 24, 2024 | 28,000.00 | 28,400.00 | 27,650.00 | 28,350.00 | 28,350.00 | 144,866 |
| Sep 23, 2024 | 27,900.00 | 28,450.00 | 27,650.00 | 27,800.00 | 27,800.00 | 133,022 |
| Sep 20, 2024 | 27,800.00 | 28,150.00 | 27,350.00 | 28,100.00 | 28,100.00 | 195,845 |
| Sep 19, 2024 | 28,150.00 | 28,350.00 | 27,100.00 | 27,550.00 | 27,550.00 | 326,409 |
| Sep 13, 2024 | 26,150.00 | 26,650.00 | 25,850.00 | 26,650.00 | 26,650.00 | 221,836 |
| Sep 12, 2024 | 25,400.00 | 26,250.00 | 25,400.00 | 25,900.00 | 25,900.00 | 118,128 |
| Sep 11, 2024 | 25,600.00 | 26,500.00 | 25,100.00 | 25,400.00 | 25,400.00 | 133,161 |
| Sep 10, 2024 | 26,250.00 | 26,550.00 | 25,500.00 | 25,550.00 | 25,550.00 | 100,108 |
| Sep 9, 2024 | 24,550.00 | 26,100.00 | 24,450.00 | 26,100.00 | 26,100.00 | 144,731 |
| Sep 6, 2024 | 24,950.00 | 25,700.00 | 24,600.00 | 25,100.00 | 25,100.00 | 179,770 |
| Sep 5, 2024 | 25,700.00 | 25,950.00 | 24,800.00 | 25,200.00 | 25,200.00 | 237,440 |
| Sep 4, 2024 | 25,950.00 | 26,350.00 | 25,300.00 | 25,550.00 | 25,550.00 | 336,603 |
| Sep 3, 2024 | 27,450.00 | 27,900.00 | 26,350.00 | 26,700.00 | 26,700.00 | 316,776 |
| Sep 2, 2024 | 28,600.00 | 28,600.00 | 27,300.00 | 27,650.00 | 27,650.00 | 253,813 |
| Aug 30, 2024 | 28,750.00 | 29,000.00 | 28,450.00 | 28,600.00 | 28,600.00 | 139,791 |
| Aug 29, 2024 | 28,500.00 | 29,000.00 | 28,300.00 | 28,650.00 | 28,650.00 | 183,713 |
| Aug 28, 2024 | 28,900.00 | 29,550.00 | 28,750.00 | 28,800.00 | 28,800.00 | 212,277 |
| Aug 27, 2024 | 30,050.00 | 30,300.00 | 28,800.00 | 28,800.00 | 28,800.00 | 249,227 |
| Aug 26, 2024 | 29,950.00 | 31,150.00 | 29,700.00 | 29,800.00 | 29,800.00 | 269,938 |
| Aug 23, 2024 | 30,150.00 | 30,200.00 | 28,500.00 | 30,000.00 | 30,000.00 | 451,324 |
| Aug 22, 2024 | 32,750.00 | 32,750.00 | 29,200.00 | 30,150.00 | 30,150.00 | 649,885 |
| Aug 21, 2024 | 33,950.00 | 34,550.00 | 32,400.00 | 32,650.00 | 32,650.00 | 361,681 |
| Aug 20, 2024 | 35,300.00 | 35,300.00 | 33,900.00 | 34,100.00 | 34,100.00 | 372,394 |
| Aug 19, 2024 | 33,100.00 | 35,550.00 | 32,750.00 | 34,800.00 | 34,800.00 | 923,535 |
| Aug 16, 2024 | 33,400.00 | 33,500.00 | 32,350.00 | 32,750.00 | 32,750.00 | 331,251 |
| Aug 14, 2024 | 33,000.00 | 33,150.00 | 31,950.00 | 32,750.00 | 32,750.00 | 335,949 |
| Aug 13, 2024 | 33,900.00 | 34,450.00 | 32,450.00 | 32,500.00 | 32,500.00 | 355,213 |
| Aug 12, 2024 | 34,350.00 | 35,450.00 | 33,400.00 | 34,000.00 | 34,000.00 | 588,520 |
| Aug 9, 2024 | 37,300.00 | 37,350.00 | 34,650.00 | 35,200.00 | 35,200.00 | 717,172 |
| Aug 8, 2024 | 33,700.00 | 37,750.00 | 33,500.00 | 36,800.00 | 36,800.00 | 1,459,597 |
| Aug 7, 2024 | 33,000.00 | 34,700.00 | 32,950.00 | 34,250.00 | 34,250.00 | 423,885 |
| Aug 6, 2024 | 31,650.00 | 33,100.00 | 31,250.00 | 32,650.00 | 32,650.00 | 387,610 |
| Aug 5, 2024 | 33,700.00 | 33,700.00 | 29,400.00 | 30,900.00 | 30,900.00 | 523,270 |
| Aug 2, 2024 | 33,300.00 | 35,000.00 | 33,000.00 | 33,550.00 | 33,550.00 | 402,543 |
| Aug 1, 2024 | 33,000.00 | 36,150.00 | 32,650.00 | 34,000.00 | 34,000.00 | 941,906 |
| Jul 31, 2024 | 30,400.00 | 32,200.00 | 30,100.00 | 31,600.00 | 31,600.00 | 367,605 |
| Jul 30, 2024 | 34,000.00 | 34,550.00 | 30,550.00 | 30,550.00 | 30,550.00 | 1,081,878 |
| Jul 29, 2024 | 37,100.00 | 37,750.00 | 35,850.00 | 35,850.00 | 35,850.00 | 458,801 |
| Jul 26, 2024 | 36,350.00 | 37,200.00 | 36,050.00 | 36,600.00 | 36,600.00 | 379,483 |
| Jul 25, 2024 | 35,100.00 | 37,350.00 | 35,000.00 | 36,400.00 | 36,400.00 | 792,603 |
| Jul 24, 2024 | 34,200.00 | 35,950.00 | 33,700.00 | 35,700.00 | 35,700.00 | 377,808 |
| Jul 23, 2024 | 34,100.00 | 34,800.00 | 34,100.00 | 34,300.00 | 34,300.00 | 261,970 |
| Jul 22, 2024 | 34,650.00 | 35,100.00 | 33,700.00 | 34,250.00 | 34,250.00 | 275,045 |
| Jul 19, 2024 | 34,900.00 | 35,200.00 | 34,450.00 | 34,850.00 | 34,850.00 | 263,402 |
| Jul 18, 2024 | 35,100.00 | 35,950.00 | 34,000.00 | 35,350.00 | 35,350.00 | 370,362 |
| Jul 17, 2024 | 36,500.00 | 37,350.00 | 35,500.00 | 35,600.00 | 35,600.00 | 606,509 |
| Jul 16, 2024 | 36,950.00 | 38,000.00 | 35,600.00 | 36,500.00 | 36,500.00 | 1,139,451 |
| Jul 15, 2024 | 35,650.00 | 37,400.00 | 35,000.00 | 35,950.00 | 35,950.00 | 876,189 |
| Jul 12, 2024 | 36,300.00 | 37,550.00 | 35,400.00 | 35,900.00 | 35,900.00 | 835,834 |
| Jul 11, 2024 | 34,450.00 | 38,500.00 | 34,450.00 | 36,950.00 | 36,950.00 | 4,885,302 |
| Jul 10, 2024 | 35,200.00 | 35,600.00 | 34,050.00 | 34,150.00 | 34,150.00 | 1,016,937 |
| Jul 9, 2024 | 38,750.00 | 39,100.00 | 34,550.00 | 34,950.00 | 34,950.00 | 2,878,355 |
| Jul 8, 2024 | 31,300.00 | 38,850.00 | 30,950.00 | 38,400.00 | 38,400.00 | 5,032,647 |
| Jul 5, 2024 | 28,850.00 | 30,250.00 | 28,650.00 | 30,250.00 | 30,250.00 | 195,556 |
| Jul 4, 2024 | 30,000.00 | 30,000.00 | 28,950.00 | 29,100.00 | 29,100.00 | 198,951 |
| Jul 3, 2024 | 30,550.00 | 30,700.00 | 29,650.00 | 30,050.00 | 30,050.00 | 194,079 |
| Jul 2, 2024 | 29,950.00 | 31,500.00 | 29,350.00 | 30,650.00 | 30,650.00 | 358,517 |
| Jul 1, 2024 | 29,350.00 | 30,100.00 | 29,000.00 | 30,050.00 | 30,050.00 | 137,174 |
| Jun 28, 2024 | 31,000.00 | 31,000.00 | 29,400.00 | 29,400.00 | 29,400.00 | 248,231 |
| Jun 27, 2024 | 29,300.00 | 31,750.00 | 29,100.00 | 30,600.00 | 30,600.00 | 489,561 |
| Jun 26, 2024 | 30,100.00 | 30,500.00 | 28,950.00 | 29,300.00 | 29,300.00 | 275,193 |
| Jun 25, 2024 | 29,600.00 | 30,600.00 | 29,350.00 | 29,750.00 | 29,750.00 | 264,375 |
| Jun 24, 2024 | 27,200.00 | 31,200.00 | 27,200.00 | 29,450.00 | 29,450.00 | 969,294 |
| Jun 21, 2024 | 27,300.00 | 27,600.00 | 27,050.00 | 27,150.00 | 27,150.00 | 88,293 |
| Jun 20, 2024 | 27,650.00 | 28,000.00 | 27,100.00 | 27,300.00 | 27,300.00 | 160,400 |
| Jun 19, 2024 | 28,700.00 | 29,000.00 | 27,600.00 | 27,650.00 | 27,650.00 | 180,518 |
| Jun 18, 2024 | 28,950.00 | 29,350.00 | 28,500.00 | 28,700.00 | 28,700.00 | 95,827 |
| Jun 17, 2024 | 28,500.00 | 29,050.00 | 28,300.00 | 28,950.00 | 28,950.00 | 95,644 |
| Jun 14, 2024 | 28,350.00 | 28,800.00 | 28,300.00 | 28,450.00 | 28,450.00 | 130,414 |
| Jun 13, 2024 | 29,050.00 | 29,350.00 | 28,400.00 | 28,400.00 | 28,400.00 | 192,010 |
| Jun 12, 2024 | 29,350.00 | 29,850.00 | 28,700.00 | 28,900.00 | 28,900.00 | 168,559 |
| Jun 11, 2024 | 29,500.00 | 30,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 153,495 |
| Jun 10, 2024 | 29,900.00 | 29,900.00 | 29,150.00 | 29,300.00 | 29,300.00 | 158,103 |
| Jun 7, 2024 | 30,400.00 | 30,400.00 | 29,700.00 | 30,000.00 | 30,000.00 | 143,707 |
| Jun 5, 2024 | 30,600.00 | 30,650.00 | 29,600.00 | 30,400.00 | 30,400.00 | 151,045 |
| Jun 4, 2024 | 31,250.00 | 31,550.00 | 30,450.00 | 30,500.00 | 30,500.00 | 140,798 |
| Jun 3, 2024 | 31,900.00 | 32,450.00 | 31,200.00 | 31,350.00 | 31,350.00 | 162,209 |
| May 31, 2024 | 31,550.00 | 31,950.00 | 30,450.00 | 31,850.00 | 31,850.00 | 215,338 |
| May 30, 2024 | 31,850.00 | 32,100.00 | 31,050.00 | 31,400.00 | 31,400.00 | 150,741 |
| May 29, 2024 | 30,700.00 | 32,400.00 | 30,600.00 | 31,900.00 | 31,900.00 | 387,809 |
| May 28, 2024 | 31,450.00 | 31,450.00 | 30,300.00 | 30,700.00 | 30,700.00 | 129,958 |
| May 27, 2024 | 30,300.00 | 31,750.00 | 30,000.00 | 31,450.00 | 31,450.00 | 450,255 |
| May 24, 2024 | 29,600.00 | 29,850.00 | 28,850.00 | 29,000.00 | 29,000.00 | 169,919 |
| May 23, 2024 | 30,700.00 | 31,100.00 | 29,650.00 | 29,850.00 | 29,850.00 | 214,457 |
| May 22, 2024 | 32,400.00 | 32,450.00 | 30,750.00 | 30,750.00 | 30,750.00 | 189,186 |
| May 21, 2024 | 31,700.00 | 32,650.00 | 31,450.00 | 31,850.00 | 31,850.00 | 235,355 |
| May 20, 2024 | 31,700.00 | 31,750.00 | 31,050.00 | 31,700.00 | 31,700.00 | 162,512 |
| May 17, 2024 | 30,850.00 | 31,900.00 | 30,750.00 | 31,350.00 | 31,350.00 | 253,241 |
| May 16, 2024 | 30,900.00 | 31,150.00 | 30,750.00 | 30,850.00 | 30,850.00 | 98,052 |
| May 14, 2024 | 30,350.00 | 31,150.00 | 30,200.00 | 30,550.00 | 30,550.00 | 135,681 |
| May 13, 2024 | 30,550.00 | 30,600.00 | 29,800.00 | 30,400.00 | 30,400.00 | 117,971 |
| May 10, 2024 | 30,150.00 | 30,550.00 | 30,100.00 | 30,350.00 | 30,350.00 | 106,117 |
| May 9, 2024 | 30,450.00 | 30,650.00 | 30,050.00 | 30,100.00 | 30,100.00 | 93,697 |
| May 8, 2024 | 30,100.00 | 30,550.00 | 29,550.00 | 30,450.00 | 30,450.00 | 131,619 |
| May 7, 2024 | 30,300.00 | 30,600.00 | 29,750.00 | 29,950.00 | 29,950.00 | 138,017 |
| May 3, 2024 | 29,750.00 | 30,500.00 | 29,750.00 | 29,900.00 | 29,900.00 | 137,664 |
| May 2, 2024 | 31,600.00 | 31,650.00 | 29,600.00 | 29,650.00 | 29,650.00 | 304,564 |
| Apr 30, 2024 | 30,700.00 | 31,200.00 | 30,200.00 | 30,400.00 | 30,400.00 | 205,145 |
| Apr 29, 2024 | 30,050.00 | 30,750.00 | 30,000.00 | 30,650.00 | 30,650.00 | 128,376 |
| Apr 26, 2024 | 30,100.00 | 30,600.00 | 29,850.00 | 30,050.00 | 30,050.00 | 131,214 |
| Apr 25, 2024 | 29,400.00 | 30,750.00 | 29,350.00 | 30,100.00 | 30,100.00 | 175,929 |
| Apr 24, 2024 | 30,150.00 | 30,200.00 | 29,500.00 | 29,900.00 | 29,900.00 | 168,178 |
| Apr 23, 2024 | 28,100.00 | 29,950.00 | 28,050.00 | 29,850.00 | 29,850.00 | 302,138 |
| Apr 22, 2024 | 27,550.00 | 28,650.00 | 27,300.00 | 28,450.00 | 28,450.00 | 225,537 |
| Apr 19, 2024 | 27,150.00 | 27,800.00 | 26,600.00 | 27,200.00 | 27,200.00 | 180,031 |
| Apr 18, 2024 | 27,450.00 | 27,550.00 | 27,150.00 | 27,350.00 | 27,350.00 | 71,646 |
| Apr 17, 2024 | 26,600.00 | 27,550.00 | 26,600.00 | 27,100.00 | 27,100.00 | 124,139 |
| Apr 16, 2024 | 26,300.00 | 26,850.00 | 26,150.00 | 26,850.00 | 26,850.00 | 84,178 |
| Apr 15, 2024 | 26,600.00 | 26,950.00 | 26,400.00 | 26,600.00 | 26,600.00 | 98,409 |
| Apr 12, 2024 | 26,050.00 | 27,050.00 | 25,900.00 | 27,000.00 | 27,000.00 | 119,485 |
| Apr 11, 2024 | 25,650.00 | 26,400.00 | 25,550.00 | 26,100.00 | 26,100.00 | 117,359 |