131,300.00
+2,000.00
+(1.55%)
As of 11:30:36 AM GMT+9. Market Open.
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 | 127,300.00 | 132,400.00 | 126,300.00 | 131,300.00 | 131,300.00 | 19,758 |
| Apr 10, 2025 | 122,700.00 | 129,300.00 | 121,600.00 | 129,300.00 | 129,300.00 | 53,653 |
| Apr 9, 2025 | 121,600.00 | 122,100.00 | 118,800.00 | 119,400.00 | 119,400.00 | 28,523 |
| Apr 8, 2025 | 116,900.00 | 122,600.00 | 116,300.00 | 122,100.00 | 122,100.00 | 46,175 |
| Apr 7, 2025 | 115,200.00 | 116,700.00 | 112,800.00 | 115,400.00 | 115,400.00 | 23,208 |
| Apr 4, 2025 | 116,500.00 | 120,500.00 | 116,400.00 | 118,800.00 | 118,800.00 | 30,630 |
| Apr 3, 2025 | 110,000.00 | 119,300.00 | 109,000.00 | 118,900.00 | 118,900.00 | 39,176 |
| Apr 2, 2025 | 114,000.00 | 114,300.00 | 111,500.00 | 113,300.00 | 113,300.00 | 19,063 |
| Apr 1, 2025 | 112,600.00 | 114,100.00 | 112,100.00 | 113,200.00 | 113,200.00 | 26,985 |
| Mar 31, 2025 | 116,200.00 | 116,200.00 | 111,500.00 | 113,000.00 | 113,000.00 | 18,348 |
| Mar 28, 2025 | 118,500.00 | 120,300.00 | 115,800.00 | 116,500.00 | 116,500.00 | 18,810 |
| Mar 27, 2025 | 121,000.00 | 121,200.00 | 119,400.00 | 119,400.00 | 119,400.00 | 12,129 |
| Mar 26, 2025 | 121,300.00 | 122,800.00 | 119,300.00 | 122,000.00 | 122,000.00 | 27,527 |
| Mar 25, 2025 | 118,500.00 | 120,900.00 | 118,500.00 | 120,800.00 | 120,800.00 | 21,288 |
| Mar 24, 2025 | 117,600.00 | 119,900.00 | 117,500.00 | 119,200.00 | 119,200.00 | 27,506 |
| Mar 21, 2025 | 117,800.00 | 119,200.00 | 116,100.00 | 118,300.00 | 118,300.00 | 39,034 |
| Mar 20, 2025 | 119,200.00 | 120,000.00 | 117,400.00 | 118,400.00 | 118,400.00 | 32,088 |
| Mar 19, 2025 | 120,600.00 | 121,700.00 | 118,700.00 | 119,200.00 | 119,200.00 | 36,722 |
| Mar 18, 2025 | 121,400.00 | 121,400.00 | 120,100.00 | 120,900.00 | 120,900.00 | 21,499 |
| Mar 17, 2025 | 120,300.00 | 120,900.00 | 119,400.00 | 120,900.00 | 120,900.00 | 19,180 |
| Mar 14, 2025 | 120,700.00 | 121,400.00 | 119,600.00 | 119,900.00 | 119,900.00 | 16,490 |
| Mar 13, 2025 | 120,200.00 | 121,900.00 | 119,200.00 | 120,300.00 | 120,300.00 | 20,809 |
| Mar 12, 2025 | 120,600.00 | 123,200.00 | 119,400.00 | 120,200.00 | 120,200.00 | 24,789 |
| Mar 11, 2025 | 121,600.00 | 121,900.00 | 119,400.00 | 120,900.00 | 120,900.00 | 21,444 |
| Mar 10, 2025 | 123,800.00 | 125,200.00 | 122,900.00 | 123,400.00 | 123,400.00 | 22,350 |
| Mar 7, 2025 | 127,500.00 | 127,500.00 | 123,500.00 | 123,800.00 | 123,800.00 | 21,429 |
| Mar 6, 2025 | 128,200.00 | 129,500.00 | 126,700.00 | 128,000.00 | 128,000.00 | 14,982 |
| Mar 5, 2025 | 126,700.00 | 130,400.00 | 126,700.00 | 127,600.00 | 127,600.00 | 14,395 |
| Mar 4, 2025 | 126,800.00 | 128,500.00 | 124,500.00 | 127,500.00 | 127,500.00 | 10,326 |
| Feb 28, 2025 | 131,500.00 | 132,200.00 | 126,600.00 | 126,800.00 | 126,800.00 | 38,934 |
| Feb 27, 2025 | 134,800.00 | 135,000.00 | 131,600.00 | 132,900.00 | 132,900.00 | 19,226 |
| Feb 26, 2025 | 130,500.00 | 134,600.00 | 130,000.00 | 134,400.00 | 134,400.00 | 51,816 |
| Feb 25, 2025 | 130,200.00 | 131,000.00 | 128,200.00 | 129,600.00 | 129,600.00 | 33,612 |
| Feb 24, 2025 | 132,400.00 | 133,100.00 | 128,500.00 | 128,900.00 | 128,900.00 | 41,483 |
| Feb 21, 2025 | 132,200.00 | 134,200.00 | 131,600.00 | 132,400.00 | 132,400.00 | 25,814 |
| Feb 20, 2025 | 132,100.00 | 133,100.00 | 131,600.00 | 131,900.00 | 131,900.00 | 18,867 |
| Feb 19, 2025 | 135,000.00 | 135,000.00 | 132,100.00 | 132,400.00 | 132,400.00 | 39,399 |
| Feb 18, 2025 | 136,100.00 | 136,500.00 | 131,900.00 | 135,600.00 | 135,600.00 | 38,323 |
| Feb 17, 2025 | 133,700.00 | 137,800.00 | 132,000.00 | 136,600.00 | 136,600.00 | 54,346 |
| Feb 14, 2025 | 135,800.00 | 136,500.00 | 130,600.00 | 131,900.00 | 131,900.00 | 82,488 |
| Feb 13, 2025 | 136,900.00 | 137,300.00 | 134,900.00 | 135,800.00 | 135,800.00 | 21,746 |
| Feb 12, 2025 | 137,800.00 | 139,000.00 | 134,800.00 | 136,000.00 | 136,000.00 | 37,175 |
| Feb 11, 2025 | 144,400.00 | 144,600.00 | 135,100.00 | 136,400.00 | 136,400.00 | 90,363 |
| Feb 10, 2025 | 144,400.00 | 148,400.00 | 141,900.00 | 144,400.00 | 144,400.00 | 31,588 |
| Feb 7, 2025 | 145,900.00 | 147,300.00 | 141,900.00 | 143,800.00 | 143,800.00 | 17,321 |
| Feb 6, 2025 | 141,100.00 | 147,700.00 | 140,500.00 | 147,300.00 | 147,300.00 | 53,046 |
| Feb 5, 2025 | 139,700.00 | 141,900.00 | 137,100.00 | 140,000.00 | 140,000.00 | 21,570 |
| Feb 4, 2025 | 133,000.00 | 140,000.00 | 132,400.00 | 138,500.00 | 138,500.00 | 33,786 |
| Feb 3, 2025 | 137,700.00 | 137,700.00 | 130,800.00 | 131,800.00 | 131,800.00 | 24,844 |
| Jan 31, 2025 | 138,800.00 | 141,000.00 | 134,500.00 | 137,700.00 | 137,700.00 | 22,859 |
| Jan 24, 2025 | 138,400.00 | 139,100.00 | 134,800.00 | 135,500.00 | 135,500.00 | 17,542 |
| Jan 23, 2025 | 139,200.00 | 140,500.00 | 137,000.00 | 137,700.00 | 137,700.00 | 25,163 |
| Jan 22, 2025 | 136,200.00 | 143,000.00 | 135,200.00 | 140,900.00 | 140,900.00 | 119,758 |
| Jan 21, 2025 | 127,100.00 | 131,800.00 | 126,800.00 | 131,300.00 | 131,300.00 | 32,274 |
| Jan 20, 2025 | 130,000.00 | 130,600.00 | 125,900.00 | 126,800.00 | 126,800.00 | 43,557 |
| Jan 17, 2025 | 129,800.00 | 131,200.00 | 128,800.00 | 130,000.00 | 130,000.00 | 22,090 |
| Jan 16, 2025 | 129,200.00 | 132,500.00 | 129,200.00 | 130,300.00 | 130,300.00 | 18,915 |
| Jan 15, 2025 | 132,900.00 | 133,300.00 | 128,200.00 | 128,600.00 | 128,600.00 | 29,762 |
| Jan 14, 2025 | 134,400.00 | 134,400.00 | 130,900.00 | 131,700.00 | 131,700.00 | 18,937 |
| Jan 13, 2025 | 132,600.00 | 137,300.00 | 131,400.00 | 133,800.00 | 133,800.00 | 46,698 |
| Jan 10, 2025 | 132,700.00 | 132,700.00 | 127,600.00 | 130,600.00 | 130,600.00 | 43,857 |
| Jan 9, 2025 | 129,000.00 | 134,000.00 | 127,200.00 | 132,700.00 | 132,700.00 | 85,717 |
| Jan 8, 2025 | 125,600.00 | 129,500.00 | 125,200.00 | 125,200.00 | 125,200.00 | 28,957 |
| Jan 7, 2025 | 126,500.00 | 129,000.00 | 125,600.00 | 126,600.00 | 126,600.00 | 21,857 |
| Jan 6, 2025 | 128,300.00 | 128,700.00 | 123,700.00 | 126,400.00 | 126,400.00 | 39,606 |
| Jan 3, 2025 | 126,800.00 | 128,600.00 | 125,400.00 | 127,200.00 | 127,200.00 | 12,670 |
| Jan 2, 2025 | 126,500.00 | 128,900.00 | 124,700.00 | 126,800.00 | 126,800.00 | 19,248 |
| Dec 30, 2024 | 123,000.00 | 128,900.00 | 122,000.00 | 126,400.00 | 126,400.00 | 19,021 |
| Dec 27, 2024 | 600.00 Dividend | |||||
| Dec 27, 2024 | 122,600.00 | 125,200.00 | 121,600.00 | 122,300.00 | 122,300.00 | 14,915 |
| Dec 26, 2024 | 125,000.00 | 125,500.00 | 122,600.00 | 123,500.00 | 122,900.00 | 16,613 |
| Dec 24, 2024 | 125,100.00 | 125,600.00 | 123,500.00 | 125,000.00 | 124,392.71 | 15,556 |
| Dec 23, 2024 | 126,000.00 | 127,500.00 | 124,200.00 | 125,900.00 | 125,288.34 | 13,521 |
| Dec 20, 2024 | 125,000.00 | 127,500.00 | 122,700.00 | 124,800.00 | 124,193.68 | 20,037 |
| Dec 19, 2024 | 125,500.00 | 128,700.00 | 125,000.00 | 125,500.00 | 124,890.28 | 24,348 |
| Dec 18, 2024 | 132,900.00 | 133,000.00 | 126,200.00 | 128,900.00 | 128,273.77 | 23,105 |
| Dec 17, 2024 | 126,800.00 | 132,900.00 | 126,200.00 | 131,400.00 | 130,761.62 | 42,239 |
| Dec 16, 2024 | 128,600.00 | 130,800.00 | 125,900.00 | 126,900.00 | 126,283.48 | 38,917 |
| Dec 13, 2024 | 124,000.00 | 126,400.00 | 122,600.00 | 125,300.00 | 124,691.25 | 23,254 |
| Dec 12, 2024 | 119,000.00 | 125,400.00 | 118,500.00 | 124,100.00 | 123,497.09 | 47,027 |
| Dec 11, 2024 | 119,900.00 | 122,900.00 | 116,900.00 | 117,600.00 | 117,028.66 | 39,377 |
| Dec 10, 2024 | 116,600.00 | 121,000.00 | 115,600.00 | 119,900.00 | 119,317.48 | 20,759 |
| Dec 9, 2024 | 117,700.00 | 119,000.00 | 115,000.00 | 115,500.00 | 114,938.87 | 24,150 |
| Dec 6, 2024 | 122,000.00 | 123,100.00 | 118,500.00 | 119,500.00 | 118,919.43 | 27,308 |
| Dec 5, 2024 | 123,200.00 | 124,900.00 | 121,300.00 | 122,000.00 | 121,407.29 | 16,704 |
| Dec 4, 2024 | 127,000.00 | 127,500.00 | 122,600.00 | 124,300.00 | 123,696.11 | 27,317 |
| Dec 3, 2024 | 125,600.00 | 129,500.00 | 124,300.00 | 128,500.00 | 127,875.70 | 26,242 |
| Dec 2, 2024 | 123,700.00 | 127,500.00 | 122,900.00 | 124,200.00 | 123,596.59 | 24,978 |
| Nov 29, 2024 | 129,200.00 | 129,200.00 | 122,500.00 | 122,500.00 | 121,904.86 | 29,013 |
| Nov 28, 2024 | 126,900.00 | 129,600.00 | 126,500.00 | 129,200.00 | 128,572.30 | 24,684 |
| Nov 27, 2024 | 126,500.00 | 128,900.00 | 125,300.00 | 126,100.00 | 125,487.37 | 20,325 |
| Nov 26, 2024 | 126,400.00 | 127,200.00 | 124,100.00 | 126,500.00 | 125,885.42 | 25,882 |
| Nov 25, 2024 | 131,400.00 | 131,600.00 | 125,200.00 | 126,300.00 | 125,686.40 | 51,719 |
| Nov 22, 2024 | 129,300.00 | 130,800.00 | 127,300.00 | 129,100.00 | 128,472.79 | 17,184 |
| Nov 21, 2024 | 134,600.00 | 134,600.00 | 128,900.00 | 129,000.00 | 128,373.28 | 17,738 |
| Nov 20, 2024 | 131,100.00 | 134,800.00 | 129,200.00 | 132,600.00 | 131,955.78 | 26,555 |
| Nov 19, 2024 | 128,300.00 | 132,700.00 | 126,900.00 | 129,800.00 | 129,169.39 | 26,136 |
| Nov 18, 2024 | 129,100.00 | 129,400.00 | 124,000.00 | 127,500.00 | 126,880.56 | 49,296 |
| Nov 15, 2024 | 132,500.00 | 135,300.00 | 129,400.00 | 131,000.00 | 130,363.56 | 36,763 |
| Nov 14, 2024 | 136,600.00 | 136,800.00 | 132,600.00 | 134,800.00 | 134,145.09 | 27,758 |
| Nov 13, 2024 | 137,600.00 | 139,800.00 | 135,300.00 | 135,300.00 | 134,642.67 | 24,461 |
| Nov 12, 2024 | 144,600.00 | 144,800.00 | 138,600.00 | 139,000.00 | 138,324.69 | 39,626 |
| Nov 11, 2024 | 151,100.00 | 151,400.00 | 145,400.00 | 145,600.00 | 144,892.63 | 28,322 |
| Nov 8, 2024 | 152,000.00 | 153,900.00 | 150,600.00 | 151,700.00 | 150,963.00 | 14,820 |
| Nov 7, 2024 | 157,300.00 | 158,000.00 | 150,500.00 | 158,900.00 | 158,128.02 | 36,706 |
| Nov 6, 2024 | 151,300.00 | 159,000.00 | 151,000.00 | 158,900.00 | 158,128.02 | 48,600 |
| Nov 5, 2024 | 155,100.00 | 156,800.00 | 150,400.00 | 150,700.00 | 149,967.86 | 24,062 |
| Nov 4, 2024 | 152,200.00 | 158,000.00 | 147,500.00 | 155,300.00 | 154,545.50 | 37,875 |
| Nov 1, 2024 | 157,100.00 | 158,100.00 | 150,000.00 | 154,800.00 | 154,047.94 | 45,565 |
| Oct 31, 2024 | 151,600.00 | 159,000.00 | 151,600.00 | 159,000.00 | 158,227.53 | 85,686 |
| Oct 30, 2024 | 151,000.00 | 151,300.00 | 148,600.00 | 149,400.00 | 148,674.17 | 16,442 |
| Oct 29, 2024 | 154,200.00 | 154,600.00 | 148,600.00 | 150,400.00 | 149,669.31 | 19,890 |
| Oct 28, 2024 | 153,500.00 | 154,800.00 | 151,000.00 | 153,600.00 | 152,853.77 | 18,404 |
| Oct 25, 2024 | 152,000.00 | 155,500.00 | 150,900.00 | 152,900.00 | 152,157.16 | 22,903 |
| Oct 24, 2024 | 150,000.00 | 154,800.00 | 150,000.00 | 153,800.00 | 153,052.80 | 24,128 |
| Oct 23, 2024 | 156,700.00 | 159,300.00 | 150,000.00 | 152,300.00 | 151,560.08 | 40,747 |
| Oct 22, 2024 | 158,200.00 | 160,000.00 | 154,900.00 | 157,400.00 | 156,635.30 | 36,550 |
| Oct 21, 2024 | 160,300.00 | 161,000.00 | 155,400.00 | 158,300.00 | 157,530.92 | 38,140 |
| Oct 18, 2024 | 158,100.00 | 163,300.00 | 155,900.00 | 158,800.00 | 158,028.50 | 44,750 |
| Oct 17, 2024 | 159,100.00 | 161,100.00 | 152,100.00 | 158,000.00 | 157,232.39 | 58,499 |
| Oct 16, 2024 | 160,100.00 | 160,300.00 | 155,600.00 | 158,900.00 | 158,128.02 | 39,649 |
| Oct 15, 2024 | 159,800.00 | 164,400.00 | 157,300.00 | 160,400.00 | 159,620.72 | 56,196 |
| Oct 14, 2024 | 161,500.00 | 161,600.00 | 154,100.00 | 161,100.00 | 160,317.33 | 74,710 |
| Oct 11, 2024 | 153,000.00 | 161,800.00 | 149,500.00 | 161,100.00 | 160,317.33 | 150,903 |
| Oct 10, 2024 | 145,700.00 | 151,000.00 | 145,600.00 | 150,400.00 | 149,669.31 | 82,617 |
| Oct 8, 2024 | 138,700.00 | 145,400.00 | 138,400.00 | 143,200.00 | 142,504.30 | 63,408 |
| Oct 7, 2024 | 140,300.00 | 140,300.00 | 137,400.00 | 138,700.00 | 138,026.16 | 13,918 |
| Oct 4, 2024 | 136,700.00 | 142,200.00 | 136,000.00 | 140,000.00 | 139,319.83 | 27,628 |
| Oct 2, 2024 | 137,500.00 | 139,900.00 | 135,000.00 | 135,500.00 | 134,841.70 | 31,500 |
| Sep 30, 2024 | 136,400.00 | 139,800.00 | 135,700.00 | 138,300.00 | 137,628.09 | 20,510 |
| Sep 27, 2024 | 143,200.00 | 143,900.00 | 136,300.00 | 137,000.00 | 136,334.41 | 44,956 |
| Sep 26, 2024 | 140,100.00 | 144,000.00 | 140,000.00 | 143,300.00 | 142,603.80 | 24,472 |
| Sep 25, 2024 | 146,800.00 | 146,900.00 | 140,000.00 | 140,100.00 | 139,419.34 | 33,152 |
| Sep 24, 2024 | 145,300.00 | 147,200.00 | 140,200.00 | 144,800.00 | 144,096.52 | 44,280 |
| Sep 23, 2024 | 146,600.00 | 148,200.00 | 142,100.00 | 146,100.00 | 145,390.20 | 46,374 |
| Sep 20, 2024 | 143,600.00 | 146,800.00 | 141,300.00 | 143,600.00 | 142,902.34 | 60,013 |
| Sep 19, 2024 | 144,400.00 | 147,800.00 | 141,300.00 | 143,200.00 | 142,504.30 | 51,146 |
| Sep 13, 2024 | 136,000.00 | 142,100.00 | 135,400.00 | 142,100.00 | 141,409.64 | 70,567 |
| Sep 12, 2024 | 132,300.00 | 132,900.00 | 130,400.00 | 132,300.00 | 131,657.25 | 42,736 |
| Sep 11, 2024 | 136,000.00 | 138,400.00 | 130,600.00 | 131,800.00 | 131,159.67 | 37,946 |
| Sep 10, 2024 | 135,000.00 | 139,600.00 | 135,000.00 | 136,900.00 | 136,234.89 | 30,930 |
| Sep 9, 2024 | 129,600.00 | 137,500.00 | 129,300.00 | 135,800.00 | 135,140.23 | 52,492 |
| Sep 6, 2024 | 132,100.00 | 132,700.00 | 127,700.00 | 130,100.00 | 129,467.93 | 35,342 |
| Sep 5, 2024 | 141,500.00 | 142,300.00 | 130,600.00 | 132,200.00 | 131,557.73 | 78,685 |
| Sep 4, 2024 | 141,500.00 | 144,000.00 | 138,900.00 | 140,600.00 | 139,916.92 | 62,443 |
| Sep 3, 2024 | 148,800.00 | 148,800.00 | 142,700.00 | 144,900.00 | 144,196.03 | 51,503 |
| Sep 2, 2024 | 151,500.00 | 151,500.00 | 147,000.00 | 147,800.00 | 147,081.94 | 31,669 |
| Aug 30, 2024 | 145,600.00 | 151,000.00 | 145,600.00 | 150,000.00 | 149,271.25 | 62,489 |
| Aug 29, 2024 | 149,900.00 | 152,000.00 | 143,500.00 | 144,900.00 | 144,196.03 | 81,621 |
| Aug 28, 2024 | 138,500.00 | 149,900.00 | 137,100.00 | 148,900.00 | 148,176.59 | 111,762 |
| Aug 27, 2024 | 142,800.00 | 143,300.00 | 137,000.00 | 138,800.00 | 138,125.67 | 53,648 |
| Aug 26, 2024 | 146,200.00 | 146,800.00 | 141,600.00 | 142,500.00 | 141,807.69 | 41,014 |
| Aug 23, 2024 | 144,000.00 | 150,000.00 | 143,200.00 | 146,200.00 | 145,489.72 | 75,244 |
| Aug 22, 2024 | 147,700.00 | 150,000.00 | 142,300.00 | 143,200.00 | 142,504.30 | 88,804 |
| Aug 21, 2024 | 140,400.00 | 147,800.00 | 138,300.00 | 145,900.00 | 145,191.17 | 156,272 |
| Aug 20, 2024 | 142,200.00 | 145,600.00 | 139,000.00 | 140,000.00 | 139,319.83 | 154,452 |
| Aug 19, 2024 | 128,200.00 | 141,700.00 | 128,100.00 | 140,700.00 | 140,016.44 | 204,296 |
| Aug 16, 2024 | 123,700.00 | 128,500.00 | 122,800.00 | 127,700.00 | 127,079.59 | 47,223 |
| Aug 14, 2024 | 126,200.00 | 127,600.00 | 120,400.00 | 122,400.00 | 121,805.34 | 53,263 |
| Aug 13, 2024 | 124,200.00 | 129,000.00 | 123,200.00 | 124,900.00 | 124,293.20 | 82,222 |
| Aug 12, 2024 | 126,000.00 | 127,500.00 | 120,100.00 | 125,400.00 | 124,790.77 | 79,732 |
| Aug 9, 2024 | 133,900.00 | 138,400.00 | 124,300.00 | 125,000.00 | 124,392.71 | 161,063 |
| Aug 8, 2024 | 129,400.00 | 133,000.00 | 126,000.00 | 132,900.00 | 132,254.33 | 85,800 |
| Aug 7, 2024 | 116,800.00 | 133,000.00 | 115,100.00 | 129,400.00 | 128,771.34 | 92,849 |
| Aug 6, 2024 | 116,800.00 | 118,400.00 | 112,000.00 | 116,700.00 | 116,133.03 | 36,323 |
| Aug 5, 2024 | 121,800.00 | 122,700.00 | 107,000.00 | 112,000.00 | 111,455.87 | 53,928 |
| Aug 2, 2024 | 129,500.00 | 129,500.00 | 119,500.00 | 123,800.00 | 123,198.54 | 67,397 |
| Aug 1, 2024 | 125,300.00 | 131,800.00 | 124,600.00 | 129,500.00 | 128,870.85 | 63,229 |
| Jul 31, 2024 | 128,300.00 | 128,400.00 | 122,900.00 | 124,600.00 | 123,994.66 | 39,560 |
| Jul 30, 2024 | 129,500.00 | 131,800.00 | 126,900.00 | 128,300.00 | 127,676.68 | 25,081 |
| Jul 29, 2024 | 131,600.00 | 133,500.00 | 128,600.00 | 129,500.00 | 128,870.85 | 37,924 |
| Jul 26, 2024 | 129,000.00 | 133,800.00 | 128,100.00 | 130,000.00 | 129,368.42 | 96,509 |
| Jul 25, 2024 | 127,700.00 | 130,100.00 | 125,500.00 | 128,100.00 | 127,477.65 | 80,909 |
| Jul 24, 2024 | 118,300.00 | 131,600.00 | 117,200.00 | 128,800.00 | 128,174.25 | 196,208 |
| Jul 23, 2024 | 118,600.00 | 120,900.00 | 117,400.00 | 118,100.00 | 117,526.23 | 18,769 |
| Jul 22, 2024 | 117,500.00 | 119,200.00 | 115,900.00 | 117,100.00 | 116,531.09 | 14,659 |
| Jul 19, 2024 | 117,700.00 | 118,400.00 | 115,800.00 | 118,200.00 | 117,625.75 | 24,919 |
| Jul 18, 2024 | 122,500.00 | 122,600.00 | 118,800.00 | 119,200.00 | 118,620.89 | 49,378 |
| Jul 17, 2024 | 121,600.00 | 124,000.00 | 121,600.00 | 122,600.00 | 122,004.37 | 26,094 |
| Jul 16, 2024 | 123,400.00 | 123,800.00 | 120,100.00 | 122,400.00 | 121,805.34 | 38,412 |
| Jul 15, 2024 | 125,000.00 | 125,000.00 | 119,000.00 | 122,500.00 | 121,904.86 | 36,046 |
| Jul 12, 2024 | 122,300.00 | 124,600.00 | 120,700.00 | 123,500.00 | 122,900.00 | 46,373 |
| Jul 11, 2024 | 123,400.00 | 124,200.00 | 120,300.00 | 122,400.00 | 121,805.34 | 55,437 |
| Jul 10, 2024 | 117,800.00 | 127,000.00 | 117,000.00 | 122,600.00 | 122,004.37 | 168,568 |
| Jul 9, 2024 | 114,900.00 | 118,700.00 | 112,500.00 | 117,800.00 | 117,227.69 | 104,519 |
| Jul 8, 2024 | 112,200.00 | 115,400.00 | 109,700.00 | 114,400.00 | 113,844.21 | 102,541 |
| Jul 5, 2024 | 109,900.00 | 112,100.00 | 108,500.00 | 110,400.00 | 109,863.64 | 82,035 |
| Jul 4, 2024 | 104,100.00 | 119,500.00 | 104,000.00 | 109,200.00 | 108,669.47 | 582,562 |
| Jul 3, 2024 | 103,300.00 | 104,400.00 | 102,800.00 | 103,600.00 | 103,096.68 | 14,105 |
| Jul 2, 2024 | 103,200.00 | 104,100.00 | 101,800.00 | 103,200.00 | 102,698.63 | 16,264 |
| Jul 1, 2024 | 102,900.00 | 104,700.00 | 101,700.00 | 103,600.00 | 103,096.68 | 20,690 |
| Jun 28, 2024 | 101,600.00 | 103,000.00 | 100,800.00 | 102,400.00 | 101,902.51 | 19,896 |
| Jun 27, 2024 | 100,700.00 | 102,700.00 | 100,300.00 | 101,500.00 | 101,006.88 | 21,076 |
| Jun 26, 2024 | 103,000.00 | 103,000.00 | 100,100.00 | 100,600.00 | 100,111.25 | 19,594 |
| Jun 25, 2024 | 102,300.00 | 103,400.00 | 101,300.00 | 101,900.00 | 101,404.94 | 12,903 |
| Jun 24, 2024 | 102,200.00 | 102,700.00 | 101,300.00 | 101,300.00 | 100,807.85 | 10,416 |
| Jun 21, 2024 | 103,100.00 | 103,900.00 | 101,200.00 | 102,200.00 | 101,703.48 | 16,947 |
| Jun 20, 2024 | 103,100.00 | 104,000.00 | 102,500.00 | 102,500.00 | 102,002.02 | 16,091 |
| Jun 19, 2024 | 104,300.00 | 104,300.00 | 102,800.00 | 103,000.00 | 102,499.59 | 17,914 |
| Jun 18, 2024 | 104,300.00 | 104,800.00 | 103,600.00 | 103,600.00 | 103,096.68 | 9,863 |
| Jun 17, 2024 | 103,500.00 | 104,400.00 | 103,100.00 | 104,100.00 | 103,594.25 | 9,435 |
| Jun 14, 2024 | 103,800.00 | 104,500.00 | 103,100.00 | 103,700.00 | 103,196.20 | 25,578 |
| Jun 13, 2024 | 104,500.00 | 105,700.00 | 104,000.00 | 104,300.00 | 103,793.28 | 27,484 |
| Jun 12, 2024 | 106,500.00 | 107,100.00 | 103,800.00 | 104,300.00 | 103,793.28 | 31,637 |
| Jun 11, 2024 | 111,300.00 | 116,000.00 | 106,500.00 | 106,500.00 | 105,982.59 | 85,014 |
| Jun 10, 2024 | 108,100.00 | 109,100.00 | 106,600.00 | 107,200.00 | 106,679.19 | 13,062 |
| Jun 7, 2024 | 108,800.00 | 110,300.00 | 108,500.00 | 109,000.00 | 108,470.45 | 14,651 |
| Jun 5, 2024 | 110,000.00 | 110,100.00 | 108,000.00 | 108,600.00 | 108,072.39 | 12,813 |
| Jun 4, 2024 | 106,300.00 | 110,600.00 | 106,300.00 | 109,000.00 | 108,470.45 | 23,234 |
| Jun 3, 2024 | 107,300.00 | 109,000.00 | 106,900.00 | 107,300.00 | 106,778.70 | 18,935 |
| May 31, 2024 | 104,000.00 | 106,900.00 | 103,400.00 | 106,900.00 | 106,380.65 | 26,658 |
| May 30, 2024 | 106,000.00 | 106,000.00 | 103,100.00 | 103,100.00 | 102,599.11 | 23,193 |
| May 29, 2024 | 108,000.00 | 108,400.00 | 105,900.00 | 106,500.00 | 105,982.59 | 21,696 |
| May 28, 2024 | 108,000.00 | 110,400.00 | 107,900.00 | 108,400.00 | 107,873.36 | 13,875 |
| May 27, 2024 | 108,000.00 | 109,600.00 | 107,200.00 | 109,600.00 | 109,067.53 | 15,591 |
| May 24, 2024 | 107,400.00 | 109,200.00 | 106,700.00 | 107,500.00 | 106,977.73 | 16,227 |
| May 23, 2024 | 108,800.00 | 109,600.00 | 107,700.00 | 108,400.00 | 107,873.36 | 16,802 |
| May 22, 2024 | 110,700.00 | 110,700.00 | 109,100.00 | 109,300.00 | 108,768.98 | 17,522 |
| May 21, 2024 | 110,700.00 | 111,600.00 | 110,200.00 | 110,600.00 | 110,062.67 | 12,239 |
| May 20, 2024 | 113,500.00 | 113,500.00 | 111,200.00 | 111,400.00 | 110,858.78 | 16,441 |
| May 17, 2024 | 111,800.00 | 113,700.00 | 111,500.00 | 112,700.00 | 112,152.47 | 21,169 |
| May 16, 2024 | 112,700.00 | 114,000.00 | 110,500.00 | 111,400.00 | 110,858.78 | 25,104 |
| May 14, 2024 | 109,300.00 | 112,200.00 | 109,300.00 | 111,500.00 | 110,958.30 | 16,813 |
| May 13, 2024 | 110,700.00 | 111,000.00 | 108,800.00 | 109,700.00 | 109,167.04 | 18,049 |
| May 10, 2024 | 112,100.00 | 112,700.00 | 110,600.00 | 110,700.00 | 110,162.19 | 17,858 |
| May 9, 2024 | 113,000.00 | 113,100.00 | 111,100.00 | 112,100.00 | 111,555.38 | 22,380 |
| May 8, 2024 | 113,000.00 | 113,100.00 | 111,500.00 | 112,700.00 | 112,152.47 | 14,494 |
| May 7, 2024 | 112,900.00 | 113,300.00 | 111,800.00 | 112,400.00 | 111,853.92 | 19,457 |
| May 3, 2024 | 112,200.00 | 112,600.00 | 111,000.00 | 111,900.00 | 111,356.35 | 11,248 |
| May 2, 2024 | 111,700.00 | 113,000.00 | 110,700.00 | 111,700.00 | 111,157.33 | 17,951 |
| Apr 30, 2024 | 113,300.00 | 114,400.00 | 111,000.00 | 111,900.00 | 111,356.35 | 34,059 |
| Apr 29, 2024 | 113,000.00 | 113,700.00 | 111,600.00 | 113,200.00 | 112,650.04 | 23,941 |
| Apr 26, 2024 | 110,500.00 | 112,900.00 | 110,100.00 | 112,700.00 | 112,152.47 | 15,922 |
| Apr 25, 2024 | 110,500.00 | 111,800.00 | 110,300.00 | 110,500.00 | 109,963.16 | 12,560 |
| Apr 24, 2024 | 113,000.00 | 113,000.00 | 111,600.00 | 111,600.00 | 111,057.81 | 8,895 |
| Apr 23, 2024 | 111,700.00 | 112,700.00 | 110,400.00 | 112,300.00 | 111,754.41 | 12,844 |
| Apr 22, 2024 | 109,100.00 | 111,200.00 | 108,600.00 | 110,800.00 | 110,261.70 | 12,718 |
| Apr 19, 2024 | 108,200.00 | 109,500.00 | 106,700.00 | 107,500.00 | 106,977.73 | 16,839 |
| Apr 18, 2024 | 108,100.00 | 110,600.00 | 108,100.00 | 109,200.00 | 108,669.47 | 15,335 |
| Apr 17, 2024 | 110,100.00 | 110,500.00 | 107,900.00 | 108,100.00 | 107,574.81 | 23,430 |
| Apr 16, 2024 | 112,100.00 | 112,500.00 | 110,100.00 | 110,100.00 | 109,565.10 | 19,314 |
| Apr 15, 2024 | 114,400.00 | 114,400.00 | 112,100.00 | 112,700.00 | 112,152.47 | 13,847 |
| Apr 12, 2024 | 113,000.00 | 115,700.00 | 112,200.00 | 114,700.00 | 114,142.75 | 23,465 |
| Apr 11, 2024 | 111,800.00 | 113,200.00 | 111,000.00 | 112,500.00 | 111,953.44 | 22,186 |