At close: January 3 at 3:30:12 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 |
|---|---|---|---|---|---|---|
| Jan 3, 2025 | 76,800.00 | 84,400.00 | 76,700.00 | 81,600.00 | 81,600.00 | 404,893 |
| Jan 2, 2025 | 81,100.00 | 81,500.00 | 77,300.00 | 77,500.00 | 77,500.00 | 286,754 |
| Dec 30, 2024 | 81,800.00 | 84,700.00 | 81,000.00 | 81,000.00 | 81,000.00 | 159,873 |
| Dec 27, 2024 | 84,900.00 | 86,300.00 | 82,100.00 | 82,400.00 | 82,400.00 | 208,337 |
| Dec 26, 2024 | 89,900.00 | 90,000.00 | 85,200.00 | 85,500.00 | 85,500.00 | 197,007 |
| Dec 24, 2024 | 91,000.00 | 92,800.00 | 88,500.00 | 88,500.00 | 88,500.00 | 170,733 |
| Dec 23, 2024 | 91,500.00 | 92,800.00 | 89,100.00 | 90,300.00 | 90,300.00 | 154,578 |
| Dec 20, 2024 | 95,800.00 | 98,800.00 | 90,500.00 | 90,700.00 | 90,700.00 | 208,575 |
| Dec 19, 2024 | 94,100.00 | 96,900.00 | 93,200.00 | 94,700.00 | 94,700.00 | 166,499 |
| Dec 18, 2024 | 97,200.00 | 98,100.00 | 95,700.00 | 97,000.00 | 97,000.00 | 116,458 |
| Dec 17, 2024 | 99,900.00 | 101,800.00 | 95,500.00 | 95,700.00 | 95,700.00 | 213,644 |
| Dec 16, 2024 | 105,000.00 | 105,700.00 | 99,700.00 | 99,900.00 | 99,900.00 | 179,000 |
| Dec 13, 2024 | 106,500.00 | 106,500.00 | 102,400.00 | 103,700.00 | 103,700.00 | 221,626 |
| Dec 12, 2024 | 105,100.00 | 109,700.00 | 97,100.00 | 109,700.00 | 109,700.00 | 578,995 |
| Dec 11, 2024 | 99,100.00 | 106,300.00 | 98,000.00 | 103,200.00 | 103,200.00 | 328,966 |
| Dec 10, 2024 | 95,800.00 | 99,300.00 | 95,800.00 | 98,700.00 | 98,700.00 | 207,189 |
| Dec 9, 2024 | 94,200.00 | 98,000.00 | 92,200.00 | 94,900.00 | 94,900.00 | 248,715 |
| Dec 6, 2024 | 95,200.00 | 99,000.00 | 94,500.00 | 96,400.00 | 96,400.00 | 264,549 |
| Dec 5, 2024 | 99,300.00 | 100,600.00 | 94,800.00 | 95,200.00 | 95,200.00 | 223,583 |
| Dec 4, 2024 | 94,800.00 | 98,800.00 | 94,100.00 | 97,400.00 | 97,400.00 | 243,783 |
| Dec 3, 2024 | 99,100.00 | 100,700.00 | 97,100.00 | 97,300.00 | 97,300.00 | 209,158 |
| Dec 2, 2024 | 99,800.00 | 102,500.00 | 97,500.00 | 98,200.00 | 98,200.00 | 153,649 |
| Nov 29, 2024 | 105,000.00 | 105,000.00 | 97,100.00 | 98,300.00 | 98,300.00 | 292,638 |
| Nov 28, 2024 | 101,500.00 | 106,800.00 | 100,900.00 | 104,400.00 | 104,400.00 | 207,345 |
| Nov 27, 2024 | 107,500.00 | 110,000.00 | 100,200.00 | 100,700.00 | 100,700.00 | 217,935 |
| Nov 26, 2024 | 111,100.00 | 113,800.00 | 106,800.00 | 107,200.00 | 107,200.00 | 231,547 |
| Nov 25, 2024 | 107,700.00 | 113,700.00 | 107,100.00 | 112,200.00 | 112,200.00 | 316,827 |
| Nov 22, 2024 | 104,000.00 | 107,300.00 | 103,700.00 | 104,700.00 | 104,700.00 | 221,332 |
| Nov 21, 2024 | 103,400.00 | 106,700.00 | 102,000.00 | 103,100.00 | 103,100.00 | 211,275 |
| Nov 20, 2024 | 100,600.00 | 106,800.00 | 98,700.00 | 104,300.00 | 104,300.00 | 268,652 |
| Nov 19, 2024 | 100,900.00 | 102,300.00 | 97,800.00 | 100,900.00 | 100,900.00 | 269,278 |
| Nov 18, 2024 | 97,500.00 | 103,700.00 | 95,800.00 | 102,000.00 | 102,000.00 | 294,760 |
| Nov 15, 2024 | 103,100.00 | 103,700.00 | 93,500.00 | 97,500.00 | 97,500.00 | 723,726 |
| Nov 14, 2024 | 115,000.00 | 116,700.00 | 107,500.00 | 109,600.00 | 109,600.00 | 391,266 |
| Nov 13, 2024 | 114,400.00 | 117,000.00 | 108,800.00 | 112,900.00 | 112,900.00 | 474,228 |
| Nov 12, 2024 | 121,200.00 | 126,300.00 | 118,000.00 | 118,200.00 | 118,200.00 | 636,376 |
| Nov 11, 2024 | 117,600.00 | 121,700.00 | 116,400.00 | 118,100.00 | 118,100.00 | 736,249 |
| Nov 8, 2024 | 107,700.00 | 123,900.00 | 107,300.00 | 114,300.00 | 114,300.00 | 1,151,704 |
| Nov 7, 2024 | 116,000.00 | 119,000.00 | 106,000.00 | 115,000.00 | 115,000.00 | 719,418 |
| Nov 6, 2024 | 118,100.00 | 118,800.00 | 106,500.00 | 115,000.00 | 115,000.00 | 729,433 |
| Nov 5, 2024 | 110,200.00 | 117,500.00 | 109,300.00 | 115,500.00 | 115,500.00 | 388,600 |
| Nov 4, 2024 | 114,800.00 | 119,000.00 | 108,300.00 | 112,000.00 | 112,000.00 | 750,031 |
| Nov 1, 2024 | 115,100.00 | 118,700.00 | 114,200.00 | 115,900.00 | 115,900.00 | 218,887 |
| Oct 31, 2024 | 111,500.00 | 118,500.00 | 110,100.00 | 118,100.00 | 118,100.00 | 397,312 |
| Oct 30, 2024 | 113,800.00 | 119,600.00 | 112,100.00 | 112,200.00 | 112,200.00 | 385,735 |
| Oct 29, 2024 | 109,700.00 | 115,100.00 | 109,100.00 | 115,100.00 | 115,100.00 | 410,717 |
| Oct 28, 2024 | 101,500.00 | 114,000.00 | 101,300.00 | 111,400.00 | 111,400.00 | 653,610 |
| Oct 25, 2024 | 105,100.00 | 107,000.00 | 101,000.00 | 101,100.00 | 101,100.00 | 416,565 |
| Oct 24, 2024 | 103,300.00 | 104,500.00 | 98,400.00 | 99,500.00 | 99,500.00 | 360,490 |
| Oct 23, 2024 | 92,600.00 | 99,600.00 | 91,500.00 | 98,000.00 | 98,000.00 | 226,365 |
| Oct 22, 2024 | 96,000.00 | 96,100.00 | 91,500.00 | 93,600.00 | 93,600.00 | 264,058 |
| Oct 21, 2024 | 97,600.00 | 98,800.00 | 95,900.00 | 97,300.00 | 97,300.00 | 216,305 |
| Oct 18, 2024 | 102,000.00 | 104,400.00 | 97,600.00 | 98,700.00 | 98,700.00 | 189,581 |
| Oct 17, 2024 | 104,800.00 | 107,200.00 | 103,100.00 | 103,200.00 | 103,200.00 | 180,798 |
| Oct 16, 2024 | 106,100.00 | 107,300.00 | 100,200.00 | 105,100.00 | 105,100.00 | 369,107 |
| Oct 15, 2024 | 107,000.00 | 108,100.00 | 102,200.00 | 103,500.00 | 103,500.00 | 258,790 |
| Oct 14, 2024 | 108,100.00 | 109,900.00 | 105,700.00 | 107,000.00 | 107,000.00 | 280,090 |
| Oct 11, 2024 | 116,400.00 | 119,000.00 | 110,700.00 | 111,300.00 | 111,300.00 | 329,052 |
| Oct 10, 2024 | 120,000.00 | 120,100.00 | 114,500.00 | 116,300.00 | 116,300.00 | 337,689 |
| Oct 8, 2024 | 118,600.00 | 120,600.00 | 116,100.00 | 118,700.00 | 118,700.00 | 354,012 |
| Oct 7, 2024 | 110,800.00 | 119,400.00 | 110,300.00 | 119,400.00 | 119,400.00 | 670,387 |
| Oct 4, 2024 | 111,700.00 | 112,300.00 | 106,200.00 | 107,500.00 | 107,500.00 | 357,323 |
| Oct 2, 2024 | 110,500.00 | 115,300.00 | 108,100.00 | 113,600.00 | 113,600.00 | 324,666 |
| Sep 30, 2024 | 114,400.00 | 117,900.00 | 112,800.00 | 113,500.00 | 113,500.00 | 426,893 |
| Sep 27, 2024 | 112,900.00 | 115,000.00 | 111,200.00 | 112,800.00 | 112,800.00 | 333,019 |
| Sep 26, 2024 | 103,600.00 | 114,200.00 | 102,500.00 | 114,200.00 | 114,200.00 | 515,422 |
| Sep 25, 2024 | 106,900.00 | 107,300.00 | 104,200.00 | 104,500.00 | 104,500.00 | 362,529 |
| Sep 24, 2024 | 94,800.00 | 107,200.00 | 94,800.00 | 104,800.00 | 104,800.00 | 1,080,832 |
| Sep 23, 2024 | 89,800.00 | 94,000.00 | 88,600.00 | 93,900.00 | 93,900.00 | 242,457 |
| Sep 20, 2024 | 91,800.00 | 92,700.00 | 88,100.00 | 89,800.00 | 89,800.00 | 256,005 |
| Sep 19, 2024 | 92,600.00 | 93,800.00 | 88,700.00 | 90,100.00 | 90,100.00 | 176,283 |
| Sep 13, 2024 | 91,700.00 | 91,700.00 | 88,800.00 | 90,400.00 | 90,400.00 | 120,022 |
| Sep 12, 2024 | 90,400.00 | 91,800.00 | 89,200.00 | 91,100.00 | 91,100.00 | 274,611 |
| Sep 11, 2024 | 84,000.00 | 90,700.00 | 83,800.00 | 89,400.00 | 89,400.00 | 329,111 |
| Sep 10, 2024 | 87,400.00 | 88,800.00 | 82,900.00 | 82,900.00 | 82,900.00 | 192,449 |
| Sep 9, 2024 | 84,800.00 | 88,700.00 | 84,100.00 | 87,200.00 | 87,200.00 | 153,746 |
| Sep 6, 2024 | 93,300.00 | 94,700.00 | 86,600.00 | 86,800.00 | 86,800.00 | 230,007 |
| Sep 5, 2024 | 93,800.00 | 95,500.00 | 92,000.00 | 92,400.00 | 92,400.00 | 159,948 |
| Sep 4, 2024 | 94,000.00 | 96,500.00 | 92,100.00 | 92,400.00 | 92,400.00 | 220,329 |
| Sep 3, 2024 | 99,300.00 | 99,300.00 | 96,600.00 | 97,600.00 | 97,600.00 | 200,682 |
| Sep 2, 2024 | 94,500.00 | 100,300.00 | 94,500.00 | 97,600.00 | 97,600.00 | 528,336 |
| Aug 30, 2024 | 92,300.00 | 95,400.00 | 91,400.00 | 93,800.00 | 93,800.00 | 249,162 |
| Aug 29, 2024 | 89,200.00 | 92,300.00 | 88,000.00 | 92,200.00 | 92,200.00 | 201,519 |
| Aug 28, 2024 | 92,500.00 | 92,600.00 | 88,900.00 | 89,200.00 | 89,200.00 | 166,702 |
| Aug 27, 2024 | 92,700.00 | 94,200.00 | 90,900.00 | 92,400.00 | 92,400.00 | 109,385 |
| Aug 26, 2024 | 92,800.00 | 94,900.00 | 92,000.00 | 92,800.00 | 92,800.00 | 122,106 |
| Aug 23, 2024 | 91,800.00 | 92,500.00 | 89,700.00 | 91,700.00 | 91,700.00 | 139,036 |
| Aug 22, 2024 | 92,500.00 | 94,800.00 | 92,100.00 | 93,300.00 | 93,300.00 | 209,400 |
| Aug 21, 2024 | 90,200.00 | 94,300.00 | 90,200.00 | 91,600.00 | 91,600.00 | 221,275 |
| Aug 20, 2024 | 90,600.00 | 92,400.00 | 89,200.00 | 90,200.00 | 90,200.00 | 167,476 |
| Aug 19, 2024 | 93,200.00 | 93,200.00 | 89,000.00 | 89,300.00 | 89,300.00 | 228,106 |
| Aug 16, 2024 | 94,700.00 | 95,700.00 | 92,000.00 | 93,600.00 | 93,600.00 | 190,001 |
| Aug 14, 2024 | 92,500.00 | 94,200.00 | 90,700.00 | 92,000.00 | 92,000.00 | 233,037 |
| Aug 13, 2024 | 91,100.00 | 92,000.00 | 88,300.00 | 89,400.00 | 89,400.00 | 168,364 |
| Aug 12, 2024 | 91,300.00 | 93,800.00 | 90,200.00 | 91,200.00 | 91,200.00 | 161,027 |
| Aug 9, 2024 | 88,600.00 | 93,800.00 | 88,300.00 | 91,300.00 | 91,300.00 | 441,500 |
| Aug 8, 2024 | 92,600.00 | 93,400.00 | 85,500.00 | 86,200.00 | 86,200.00 | 713,013 |
| Aug 7, 2024 | 98,000.00 | 100,500.00 | 91,400.00 | 93,600.00 | 93,600.00 | 674,695 |
| Aug 6, 2024 | 93,100.00 | 102,900.00 | 93,100.00 | 101,500.00 | 101,500.00 | 389,268 |
| Aug 5, 2024 | 108,200.00 | 110,000.00 | 90,100.00 | 92,400.00 | 92,400.00 | 462,584 |
| Aug 2, 2024 | 113,600.00 | 115,000.00 | 110,100.00 | 111,100.00 | 111,100.00 | 185,756 |
| Aug 1, 2024 | 113,700.00 | 117,200.00 | 111,800.00 | 116,000.00 | 116,000.00 | 179,707 |
| Jul 31, 2024 | 116,500.00 | 117,500.00 | 110,600.00 | 113,700.00 | 113,700.00 | 215,963 |
| Jul 30, 2024 | 116,900.00 | 120,700.00 | 116,000.00 | 116,500.00 | 116,500.00 | 161,068 |
| Jul 29, 2024 | 114,200.00 | 117,500.00 | 113,500.00 | 116,900.00 | 116,900.00 | 114,538 |
| Jul 26, 2024 | 116,400.00 | 117,100.00 | 111,400.00 | 114,000.00 | 114,000.00 | 217,521 |
| Jul 25, 2024 | 111,000.00 | 118,600.00 | 109,200.00 | 115,300.00 | 115,300.00 | 279,614 |
| Jul 24, 2024 | 112,200.00 | 117,500.00 | 112,200.00 | 112,800.00 | 112,800.00 | 192,263 |
| Jul 23, 2024 | 117,900.00 | 119,400.00 | 112,600.00 | 114,200.00 | 114,200.00 | 244,781 |
| Jul 22, 2024 | 126,000.00 | 126,000.00 | 115,600.00 | 116,900.00 | 116,900.00 | 341,020 |
| Jul 19, 2024 | 123,300.00 | 126,500.00 | 122,200.00 | 126,000.00 | 126,000.00 | 183,829 |
| Jul 18, 2024 | 121,600.00 | 125,900.00 | 121,500.00 | 123,200.00 | 123,200.00 | 208,524 |
| Jul 17, 2024 | 124,700.00 | 126,900.00 | 123,300.00 | 124,200.00 | 124,200.00 | 233,463 |
| Jul 16, 2024 | 133,600.00 | 134,400.00 | 124,100.00 | 124,700.00 | 124,700.00 | 515,586 |
| Jul 15, 2024 | 139,500.00 | 139,900.00 | 133,500.00 | 133,500.00 | 133,500.00 | 316,545 |
| Jul 12, 2024 | 137,800.00 | 140,400.00 | 137,600.00 | 138,000.00 | 138,000.00 | 224,581 |
| Jul 11, 2024 | 141,600.00 | 143,800.00 | 138,500.00 | 138,600.00 | 138,600.00 | 480,807 |
| Jul 10, 2024 | 144,600.00 | 145,600.00 | 141,400.00 | 142,000.00 | 142,000.00 | 163,078 |
| Jul 9, 2024 | 149,100.00 | 150,700.00 | 143,800.00 | 144,600.00 | 144,600.00 | 191,923 |
| Jul 8, 2024 | 147,200.00 | 151,600.00 | 142,800.00 | 147,600.00 | 147,600.00 | 243,434 |
| Jul 5, 2024 | 145,000.00 | 149,400.00 | 143,600.00 | 148,100.00 | 148,100.00 | 202,088 |
| Jul 4, 2024 | 151,700.00 | 152,100.00 | 143,100.00 | 144,700.00 | 144,700.00 | 322,034 |
| Jul 3, 2024 | 143,200.00 | 153,900.00 | 143,000.00 | 149,300.00 | 149,300.00 | 842,171 |
| Jul 2, 2024 | 141,600.00 | 143,100.00 | 136,300.00 | 136,700.00 | 136,700.00 | 171,461 |
| Jul 1, 2024 | 135,500.00 | 141,200.00 | 135,000.00 | 141,000.00 | 141,000.00 | 179,527 |
| Jun 28, 2024 | 137,000.00 | 139,500.00 | 134,100.00 | 135,300.00 | 135,300.00 | 193,638 |
| Jun 27, 2024 | 140,800.00 | 142,300.00 | 136,100.00 | 136,100.00 | 136,100.00 | 228,901 |
| Jun 26, 2024 | 144,000.00 | 144,700.00 | 139,500.00 | 139,700.00 | 139,700.00 | 276,259 |
| Jun 25, 2024 | 146,800.00 | 147,700.00 | 143,100.00 | 144,600.00 | 144,600.00 | 195,104 |
| Jun 24, 2024 | 151,600.00 | 151,600.00 | 146,100.00 | 146,700.00 | 146,700.00 | 229,539 |
| Jun 21, 2024 | 153,500.00 | 154,700.00 | 152,000.00 | 152,000.00 | 152,000.00 | 135,455 |
| Jun 20, 2024 | 153,300.00 | 156,000.00 | 153,000.00 | 153,400.00 | 153,400.00 | 142,407 |
| Jun 19, 2024 | 152,900.00 | 155,100.00 | 151,800.00 | 153,200.00 | 153,200.00 | 201,431 |
| Jun 18, 2024 | 158,400.00 | 159,100.00 | 153,400.00 | 153,400.00 | 153,400.00 | 202,152 |
| Jun 17, 2024 | 159,400.00 | 160,600.00 | 156,200.00 | 156,200.00 | 156,200.00 | 258,521 |
| Jun 14, 2024 | 171,700.00 | 173,400.00 | 161,300.00 | 161,300.00 | 161,300.00 | 511,952 |
| Jun 13, 2024 | 167,500.00 | 177,000.00 | 165,200.00 | 171,600.00 | 171,600.00 | 1,234,729 |
| Jun 12, 2024 | 165,800.00 | 166,900.00 | 163,400.00 | 165,800.00 | 165,800.00 | 250,267 |
| Jun 11, 2024 | 163,000.00 | 167,400.00 | 161,600.00 | 164,800.00 | 164,800.00 | 327,029 |
| Jun 10, 2024 | 163,500.00 | 165,600.00 | 159,400.00 | 162,800.00 | 162,800.00 | 269,786 |
| Jun 7, 2024 | 159,000.00 | 165,000.00 | 156,500.00 | 164,800.00 | 164,800.00 | 336,601 |
| Jun 5, 2024 | 154,200.00 | 160,000.00 | 153,600.00 | 157,300.00 | 157,300.00 | 264,618 |
| Jun 4, 2024 | 152,200.00 | 155,800.00 | 152,200.00 | 153,900.00 | 153,900.00 | 183,652 |
| Jun 3, 2024 | 155,700.00 | 157,700.00 | 151,800.00 | 151,800.00 | 151,800.00 | 217,047 |
| May 31, 2024 | 151,900.00 | 156,500.00 | 146,500.00 | 156,400.00 | 156,400.00 | 558,868 |
| May 30, 2024 | 149,800.00 | 153,500.00 | 149,700.00 | 150,900.00 | 150,900.00 | 162,358 |
| May 29, 2024 | 154,300.00 | 156,000.00 | 148,700.00 | 150,600.00 | 150,600.00 | 343,495 |
| May 28, 2024 | 157,800.00 | 158,900.00 | 155,200.00 | 155,200.00 | 155,200.00 | 187,661 |
| May 27, 2024 | 152,400.00 | 159,900.00 | 150,700.00 | 159,100.00 | 159,100.00 | 325,615 |
| May 24, 2024 | 152,300.00 | 154,400.00 | 150,600.00 | 150,800.00 | 150,800.00 | 148,117 |
| May 23, 2024 | 152,800.00 | 157,500.00 | 151,400.00 | 154,600.00 | 154,600.00 | 156,917 |
| May 22, 2024 | 155,100.00 | 157,800.00 | 153,000.00 | 153,200.00 | 153,200.00 | 146,810 |
| May 21, 2024 | 158,500.00 | 159,800.00 | 151,800.00 | 152,000.00 | 152,000.00 | 333,243 |
| May 20, 2024 | 162,200.00 | 166,400.00 | 159,700.00 | 160,700.00 | 160,700.00 | 226,885 |
| May 17, 2024 | 162,500.00 | 164,100.00 | 159,600.00 | 160,800.00 | 160,800.00 | 181,594 |
| May 16, 2024 | 155,000.00 | 165,000.00 | 153,700.00 | 162,500.00 | 162,500.00 | 445,132 |
| May 14, 2024 | 156,500.00 | 159,000.00 | 153,500.00 | 153,700.00 | 153,700.00 | 151,389 |
| May 13, 2024 | 153,200.00 | 157,200.00 | 151,500.00 | 156,500.00 | 156,500.00 | 157,218 |
| May 10, 2024 | 152,400.00 | 161,400.00 | 152,400.00 | 153,300.00 | 153,300.00 | 333,198 |
| May 9, 2024 | 154,400.00 | 154,900.00 | 150,000.00 | 150,300.00 | 150,300.00 | 224,619 |
| May 8, 2024 | 157,300.00 | 157,800.00 | 153,100.00 | 155,000.00 | 155,000.00 | 187,492 |
| May 7, 2024 | 158,700.00 | 160,200.00 | 156,300.00 | 157,600.00 | 157,600.00 | 126,593 |
| May 3, 2024 | 158,700.00 | 161,000.00 | 157,300.00 | 157,600.00 | 157,600.00 | 125,359 |
| May 2, 2024 | 162,300.00 | 163,800.00 | 158,200.00 | 158,200.00 | 158,200.00 | 163,803 |
| Apr 30, 2024 | 167,300.00 | 168,600.00 | 163,600.00 | 163,900.00 | 163,900.00 | 250,186 |
| Apr 29, 2024 | 156,700.00 | 165,100.00 | 153,500.00 | 165,100.00 | 165,100.00 | 298,889 |
| Apr 26, 2024 | 155,900.00 | 158,900.00 | 153,500.00 | 157,000.00 | 157,000.00 | 151,844 |
| Apr 25, 2024 | 158,500.00 | 159,800.00 | 152,100.00 | 154,200.00 | 154,200.00 | 249,805 |
| Apr 24, 2024 | 156,400.00 | 160,000.00 | 153,000.00 | 160,000.00 | 160,000.00 | 353,556 |
| Apr 23, 2024 | 152,300.00 | 153,900.00 | 150,700.00 | 151,100.00 | 151,100.00 | 123,687 |
| Apr 22, 2024 | 153,000.00 | 155,600.00 | 150,500.00 | 153,200.00 | 153,200.00 | 194,812 |
| Apr 19, 2024 | 147,900.00 | 152,500.00 | 145,900.00 | 150,600.00 | 150,600.00 | 236,194 |
| Apr 18, 2024 | 140,600.00 | 149,600.00 | 140,600.00 | 148,400.00 | 148,400.00 | 243,676 |
| Apr 17, 2024 | 145,600.00 | 147,600.00 | 140,600.00 | 140,600.00 | 140,600.00 | 304,627 |
| Apr 16, 2024 | 147,300.00 | 151,000.00 | 145,000.00 | 145,900.00 | 145,900.00 | 355,103 |
| Apr 15, 2024 | 157,700.00 | 159,600.00 | 151,000.00 | 151,000.00 | 151,000.00 | 503,192 |
| Apr 12, 2024 | 170,500.00 | 173,400.00 | 159,400.00 | 160,000.00 | 160,000.00 | 612,355 |
| Apr 11, 2024 | 166,500.00 | 183,500.00 | 166,500.00 | 167,500.00 | 167,500.00 | 1,035,653 |
| Apr 9, 2024 | 169,500.00 | 172,000.00 | 166,800.00 | 170,000.00 | 170,000.00 | 236,976 |
| Apr 8, 2024 | 163,600.00 | 169,400.00 | 157,700.00 | 168,000.00 | 168,000.00 | 378,900 |
| Apr 5, 2024 | 169,000.00 | 171,700.00 | 165,600.00 | 166,000.00 | 166,000.00 | 268,305 |
| Apr 4, 2024 | 172,200.00 | 176,600.00 | 168,000.00 | 169,400.00 | 169,400.00 | 370,031 |
| Apr 3, 2024 | 165,300.00 | 175,000.00 | 162,600.00 | 170,700.00 | 170,700.00 | 484,887 |
| Apr 2, 2024 | 172,800.00 | 173,800.00 | 167,600.00 | 168,700.00 | 168,700.00 | 278,426 |
| Apr 1, 2024 | 174,100.00 | 175,900.00 | 172,400.00 | 173,000.00 | 173,000.00 | 202,715 |
| Mar 29, 2024 | 175,000.00 | 177,300.00 | 172,600.00 | 174,100.00 | 174,100.00 | 329,482 |
| Mar 28, 2024 | 181,500.00 | 184,000.00 | 175,100.00 | 176,200.00 | 176,200.00 | 403,175 |
| Mar 27, 2024 | 184,200.00 | 188,500.00 | 180,700.00 | 180,900.00 | 180,900.00 | 454,490 |
| Mar 26, 2024 | 191,600.00 | 194,200.00 | 182,800.00 | 183,100.00 | 183,100.00 | 909,509 |
| Mar 25, 2024 | 194,800.00 | 199,000.00 | 182,300.00 | 186,300.00 | 186,300.00 | 1,545,975 |
| Mar 22, 2024 | 176,300.00 | 188,000.00 | 174,500.00 | 186,100.00 | 186,100.00 | 781,799 |
| Mar 21, 2024 | 180,000.00 | 180,400.00 | 175,500.00 | 176,500.00 | 176,500.00 | 347,919 |
| Mar 20, 2024 | 179,100.00 | 183,900.00 | 177,000.00 | 178,000.00 | 178,000.00 | 405,893 |
| Mar 19, 2024 | 178,100.00 | 181,500.00 | 172,500.00 | 178,500.00 | 178,500.00 | 526,876 |
| Mar 18, 2024 | 160,800.00 | 178,000.00 | 160,800.00 | 176,400.00 | 176,400.00 | 619,889 |
| Mar 15, 2024 | 168,500.00 | 168,500.00 | 160,600.00 | 162,200.00 | 162,200.00 | 303,534 |
| Mar 14, 2024 | 172,900.00 | 179,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 523,303 |
| Mar 13, 2024 | 166,400.00 | 174,400.00 | 164,300.00 | 174,400.00 | 174,400.00 | 511,431 |
| Mar 12, 2024 | 161,400.00 | 168,700.00 | 159,900.00 | 166,400.00 | 166,400.00 | 406,151 |
| Mar 11, 2024 | 154,000.00 | 163,800.00 | 153,500.00 | 159,400.00 | 159,400.00 | 302,143 |
| Mar 8, 2024 | 159,800.00 | 160,100.00 | 151,000.00 | 155,600.00 | 155,600.00 | 444,469 |
| Mar 7, 2024 | 156,600.00 | 161,400.00 | 155,600.00 | 158,400.00 | 158,400.00 | 261,954 |
| Mar 6, 2024 | 155,200.00 | 158,800.00 | 152,200.00 | 156,600.00 | 156,600.00 | 446,686 |
| Mar 5, 2024 | 163,600.00 | 163,800.00 | 157,500.00 | 157,600.00 | 157,600.00 | 495,576 |
| Mar 4, 2024 | 171,000.00 | 171,800.00 | 166,200.00 | 167,700.00 | 167,700.00 | 398,660 |
| Feb 29, 2024 | 166,600.00 | 172,400.00 | 165,000.00 | 169,700.00 | 169,700.00 | 345,078 |
| Feb 28, 2024 | 168,600.00 | 170,700.00 | 164,600.00 | 165,800.00 | 165,800.00 | 303,492 |
| Feb 27, 2024 | 174,000.00 | 175,300.00 | 165,600.00 | 167,400.00 | 167,400.00 | 410,398 |
| Feb 26, 2024 | 163,500.00 | 173,800.00 | 163,500.00 | 171,000.00 | 171,000.00 | 390,847 |
| Feb 23, 2024 | 166,500.00 | 169,100.00 | 163,400.00 | 165,600.00 | 165,600.00 | 298,915 |
| Feb 22, 2024 | 166,300.00 | 174,200.00 | 162,500.00 | 165,500.00 | 165,500.00 | 732,362 |
| Feb 21, 2024 | 158,400.00 | 167,000.00 | 157,100.00 | 166,000.00 | 166,000.00 | 594,539 |
| Feb 20, 2024 | 150,100.00 | 161,000.00 | 148,300.00 | 160,100.00 | 160,100.00 | 517,364 |
| Feb 19, 2024 | 148,900.00 | 154,300.00 | 148,100.00 | 152,000.00 | 152,000.00 | 259,786 |
| Feb 16, 2024 | 153,300.00 | 155,300.00 | 151,300.00 | 151,800.00 | 151,800.00 | 551,453 |
| Feb 15, 2024 | 147,500.00 | 149,300.00 | 144,600.00 | 146,800.00 | 146,800.00 | 279,133 |
| Feb 14, 2024 | 140,800.00 | 145,800.00 | 138,100.00 | 144,700.00 | 144,700.00 | 292,157 |
| Feb 13, 2024 | 142,000.00 | 145,600.00 | 141,200.00 | 143,000.00 | 143,000.00 | 291,069 |
| Feb 8, 2024 | 139,600.00 | 142,900.00 | 138,900.00 | 141,300.00 | 141,300.00 | 492,877 |
| Feb 7, 2024 | 134,700.00 | 141,700.00 | 134,600.00 | 137,200.00 | 137,200.00 | 714,915 |
| Feb 6, 2024 | 135,600.00 | 137,700.00 | 132,100.00 | 132,300.00 | 132,300.00 | 545,801 |
| Feb 5, 2024 | 145,600.00 | 145,600.00 | 138,600.00 | 138,600.00 | 138,600.00 | 547,653 |
| Feb 2, 2024 | 149,000.00 | 153,300.00 | 144,600.00 | 145,600.00 | 145,600.00 | 886,808 |
| Feb 1, 2024 | 143,500.00 | 153,400.00 | 139,800.00 | 152,900.00 | 152,900.00 | 568,124 |
| Jan 31, 2024 | 143,000.00 | 149,800.00 | 143,000.00 | 143,500.00 | 143,500.00 | 334,496 |
| Jan 30, 2024 | 149,400.00 | 151,000.00 | 144,900.00 | 144,900.00 | 144,900.00 | 601,038 |
| Jan 29, 2024 | 159,300.00 | 160,400.00 | 145,000.00 | 145,100.00 | 145,100.00 | 894,180 |
| Jan 26, 2024 | 151,500.00 | 162,100.00 | 151,200.00 | 159,400.00 | 159,400.00 | 1,664,781 |
| Jan 25, 2024 | 173,100.00 | 173,100.00 | 156,900.00 | 157,500.00 | 157,500.00 | 1,118,343 |
| Jan 24, 2024 | 178,600.00 | 184,200.00 | 176,600.00 | 177,000.00 | 177,000.00 | 405,306 |
| Jan 23, 2024 | 175,500.00 | 187,400.00 | 173,200.00 | 180,600.00 | 180,600.00 | 763,353 |
| Jan 22, 2024 | 190,400.00 | 192,800.00 | 177,100.00 | 178,100.00 | 178,100.00 | 842,646 |
| Jan 19, 2024 | 203,000.00 | 203,000.00 | 190,700.00 | 192,800.00 | 192,800.00 | 805,618 |
| Jan 18, 2024 | 200,500.00 | 210,000.00 | 196,300.00 | 201,500.00 | 201,500.00 | 868,288 |
| Jan 17, 2024 | 205,000.00 | 214,500.00 | 195,100.00 | 201,000.00 | 201,000.00 | 1,847,006 |
| Jan 16, 2024 | 180,300.00 | 208,000.00 | 180,200.00 | 205,000.00 | 205,000.00 | 1,994,054 |
| Jan 15, 2024 | 182,900.00 | 185,100.00 | 180,900.00 | 189,800.00 | 189,800.00 | 116,519 |
| Jan 12, 2024 | 195,000.00 | 195,400.00 | 184,900.00 | 186,600.00 | 186,600.00 | 753,671 |
| Jan 11, 2024 | 202,500.00 | 206,500.00 | 196,100.00 | 197,700.00 | 197,700.00 | 580,904 |
| Jan 10, 2024 | 200,500.00 | 205,500.00 | 198,200.00 | 201,000.00 | 201,000.00 | 355,187 |
| Jan 9, 2024 | 203,500.00 | 209,500.00 | 199,400.00 | 200,500.00 | 200,500.00 | 410,532 |
| Jan 8, 2024 | 211,000.00 | 211,000.00 | 198,900.00 | 200,000.00 | 200,000.00 | 486,217 |
| Jan 5, 2024 | 211,500.00 | 216,000.00 | 208,000.00 | 211,000.00 | 211,000.00 | 796,414 |
| Jan 4, 2024 | 192,000.00 | 212,500.00 | 189,800.00 | 211,500.00 | 211,500.00 | 804,423 |
| Jan 3, 2024 | 201,500.00 | 208,000.00 | 193,900.00 | 194,100.00 | 194,100.00 | 585,194 |