57,000.00
+600.00
+(1.06%)
At close: January 31 at 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 56,400.00 | 57,700.00 | 56,000.00 | 57,000.00 | 57,000.00 | 24,461 |
| Jan 24, 2025 | 56,000.00 | 56,700.00 | 55,700.00 | 56,400.00 | 56,400.00 | 7,985 |
| Jan 23, 2025 | 56,300.00 | 56,300.00 | 55,300.00 | 55,500.00 | 55,500.00 | 4,469 |
| Jan 22, 2025 | 56,000.00 | 56,200.00 | 55,400.00 | 55,800.00 | 55,800.00 | 8,038 |
| Jan 21, 2025 | 55,100.00 | 56,100.00 | 54,700.00 | 56,000.00 | 56,000.00 | 16,998 |
| Jan 20, 2025 | 54,100.00 | 55,100.00 | 54,100.00 | 54,900.00 | 54,900.00 | 19,852 |
| Jan 17, 2025 | 54,400.00 | 54,500.00 | 53,700.00 | 54,400.00 | 54,400.00 | 10,378 |
| Jan 16, 2025 | 54,200.00 | 54,400.00 | 51,100.00 | 54,200.00 | 54,200.00 | 18,579 |
| Jan 15, 2025 | 53,600.00 | 54,000.00 | 53,300.00 | 53,400.00 | 53,400.00 | 6,654 |
| Jan 14, 2025 | 53,300.00 | 53,500.00 | 52,800.00 | 53,400.00 | 53,400.00 | 6,479 |
| Jan 13, 2025 | 54,100.00 | 54,100.00 | 52,800.00 | 53,000.00 | 53,000.00 | 12,107 |
| Jan 10, 2025 | 53,900.00 | 54,200.00 | 53,700.00 | 54,100.00 | 54,100.00 | 3,984 |
| Jan 9, 2025 | 54,200.00 | 54,300.00 | 53,700.00 | 53,700.00 | 53,700.00 | 8,509 |
| Jan 8, 2025 | 54,300.00 | 54,400.00 | 53,600.00 | 54,400.00 | 54,400.00 | 7,626 |
| Jan 7, 2025 | 53,300.00 | 54,400.00 | 53,300.00 | 54,400.00 | 54,400.00 | 13,866 |
| Jan 6, 2025 | 53,000.00 | 53,500.00 | 52,400.00 | 53,500.00 | 53,500.00 | 11,603 |
| Jan 3, 2025 | 52,400.00 | 53,000.00 | 52,200.00 | 52,800.00 | 52,800.00 | 13,385 |
| Jan 2, 2025 | 52,600.00 | 53,000.00 | 52,200.00 | 52,500.00 | 52,500.00 | 12,659 |
| Dec 30, 2024 | 52,400.00 | 53,000.00 | 51,800.00 | 53,000.00 | 53,000.00 | 13,517 |
| Dec 27, 2024 | 52,300.00 | 52,800.00 | 51,600.00 | 52,600.00 | 52,600.00 | 25,217 |
| Dec 26, 2024 | 53,100.00 | 53,100.00 | 52,500.00 | 53,100.00 | 53,100.00 | 21,772 |
| Dec 24, 2024 | 52,800.00 | 53,100.00 | 52,400.00 | 52,900.00 | 52,900.00 | 34,726 |
| Dec 23, 2024 | 52,200.00 | 53,800.00 | 51,800.00 | 52,800.00 | 52,800.00 | 21,107 |
| Dec 20, 2024 | 53,600.00 | 53,800.00 | 51,500.00 | 52,000.00 | 52,000.00 | 39,711 |
| Dec 19, 2024 | 54,400.00 | 54,400.00 | 53,200.00 | 53,300.00 | 53,300.00 | 26,209 |
| Dec 18, 2024 | 53,600.00 | 55,000.00 | 53,600.00 | 54,500.00 | 54,500.00 | 27,709 |
| Dec 17, 2024 | 55,200.00 | 55,500.00 | 53,000.00 | 53,500.00 | 53,500.00 | 35,475 |
| Dec 16, 2024 | 55,700.00 | 56,000.00 | 55,000.00 | 55,200.00 | 55,200.00 | 27,603 |
| Dec 13, 2024 | 55,700.00 | 55,900.00 | 54,900.00 | 55,600.00 | 55,600.00 | 13,006 |
| Dec 12, 2024 | 54,900.00 | 55,900.00 | 54,900.00 | 55,500.00 | 55,500.00 | 8,267 |
| Dec 11, 2024 | 54,300.00 | 55,300.00 | 53,600.00 | 55,100.00 | 55,100.00 | 28,019 |
| Dec 10, 2024 | 52,800.00 | 54,800.00 | 52,800.00 | 53,800.00 | 53,800.00 | 5,630 |
| Dec 9, 2024 | 53,200.00 | 54,600.00 | 52,700.00 | 52,900.00 | 52,900.00 | 35,733 |
| Dec 6, 2024 | 54,700.00 | 55,500.00 | 53,900.00 | 54,700.00 | 54,700.00 | 19,250 |
| Dec 5, 2024 | 55,500.00 | 55,500.00 | 54,400.00 | 54,700.00 | 54,700.00 | 14,497 |
| Dec 4, 2024 | 56,500.00 | 57,100.00 | 53,500.00 | 55,200.00 | 55,200.00 | 55,688 |
| Dec 3, 2024 | 54,600.00 | 57,800.00 | 54,600.00 | 57,400.00 | 57,400.00 | 54,475 |
| Dec 2, 2024 | 54,100.00 | 54,600.00 | 53,700.00 | 54,600.00 | 54,600.00 | 8,921 |
| Nov 29, 2024 | 54,500.00 | 54,500.00 | 53,600.00 | 54,100.00 | 54,100.00 | 21,392 |
| Nov 28, 2024 | 54,000.00 | 54,300.00 | 53,500.00 | 54,000.00 | 54,000.00 | 6,892 |
| Nov 27, 2024 | 53,800.00 | 54,000.00 | 53,300.00 | 53,800.00 | 53,800.00 | 14,232 |
| Nov 26, 2024 | 53,000.00 | 53,500.00 | 52,700.00 | 53,300.00 | 53,300.00 | 7,685 |
| Nov 25, 2024 | 54,300.00 | 54,300.00 | 53,000.00 | 53,000.00 | 53,000.00 | 10,330 |
| Nov 22, 2024 | 53,700.00 | 54,000.00 | 53,200.00 | 53,700.00 | 53,700.00 | 5,585 |
| Nov 21, 2024 | 53,000.00 | 53,800.00 | 52,800.00 | 53,700.00 | 53,700.00 | 6,938 |
| Nov 20, 2024 | 52,400.00 | 53,200.00 | 52,400.00 | 53,000.00 | 53,000.00 | 4,719 |
| Nov 19, 2024 | 52,300.00 | 52,600.00 | 52,000.00 | 52,400.00 | 52,400.00 | 4,704 |
| Nov 18, 2024 | 52,400.00 | 53,400.00 | 52,100.00 | 52,300.00 | 52,300.00 | 6,240 |
| Nov 15, 2024 | 52,400.00 | 52,800.00 | 51,800.00 | 52,400.00 | 52,400.00 | 21,591 |
| Nov 14, 2024 | 52,400.00 | 53,000.00 | 51,300.00 | 52,800.00 | 52,800.00 | 14,756 |
| Nov 13, 2024 | 53,900.00 | 53,900.00 | 52,300.00 | 52,800.00 | 52,800.00 | 17,436 |
| Nov 12, 2024 | 54,100.00 | 55,000.00 | 53,200.00 | 53,800.00 | 53,800.00 | 19,114 |
| Nov 11, 2024 | 54,000.00 | 55,300.00 | 53,800.00 | 54,300.00 | 54,300.00 | 38,673 |
| Nov 8, 2024 | 53,300.00 | 54,100.00 | 53,300.00 | 53,800.00 | 53,800.00 | 12,377 |
| Nov 7, 2024 | 54,200.00 | 54,200.00 | 53,200.00 | 53,200.00 | 53,200.00 | 17,932 |
| Nov 6, 2024 | 53,200.00 | 54,100.00 | 53,200.00 | 53,900.00 | 53,900.00 | 11,073 |
| Nov 5, 2024 | 52,800.00 | 53,400.00 | 52,500.00 | 53,100.00 | 53,100.00 | 1,859 |
| Nov 4, 2024 | 52,900.00 | 52,900.00 | 52,300.00 | 52,800.00 | 52,800.00 | 3,850 |
| Nov 1, 2024 | 52,800.00 | 53,000.00 | 52,400.00 | 52,800.00 | 52,800.00 | 4,913 |
| Oct 31, 2024 | 53,000.00 | 53,000.00 | 52,200.00 | 52,700.00 | 52,700.00 | 4,721 |
| Oct 30, 2024 | 53,500.00 | 53,500.00 | 52,700.00 | 53,000.00 | 53,000.00 | 13,143 |
| Oct 29, 2024 | 53,200.00 | 54,000.00 | 53,200.00 | 53,300.00 | 53,300.00 | 8,271 |
| Oct 28, 2024 | 53,600.00 | 53,700.00 | 53,000.00 | 53,200.00 | 53,200.00 | 9,750 |
| Oct 25, 2024 | 52,000.00 | 53,800.00 | 52,000.00 | 53,600.00 | 53,600.00 | 20,646 |
| Oct 24, 2024 | 52,700.00 | 53,100.00 | 52,100.00 | 52,300.00 | 52,300.00 | 4,589 |
| Oct 23, 2024 | 53,200.00 | 53,300.00 | 52,100.00 | 52,800.00 | 52,800.00 | 7,108 |
| Oct 22, 2024 | 52,800.00 | 53,400.00 | 52,500.00 | 53,200.00 | 53,200.00 | 11,253 |
| Oct 21, 2024 | 52,000.00 | 53,200.00 | 52,000.00 | 52,900.00 | 52,900.00 | 13,567 |
| Oct 18, 2024 | 52,500.00 | 52,900.00 | 51,600.00 | 52,000.00 | 52,000.00 | 9,152 |
| Oct 17, 2024 | 52,000.00 | 52,800.00 | 51,700.00 | 52,000.00 | 52,000.00 | 16,019 |
| Oct 16, 2024 | 52,000.00 | 52,400.00 | 51,600.00 | 52,200.00 | 52,200.00 | 11,496 |
| Oct 15, 2024 | 52,500.00 | 52,500.00 | 51,600.00 | 51,900.00 | 51,900.00 | 5,821 |
| Oct 14, 2024 | 52,000.00 | 52,600.00 | 51,600.00 | 52,200.00 | 52,200.00 | 13,788 |
| Oct 11, 2024 | 51,100.00 | 52,000.00 | 51,000.00 | 51,900.00 | 51,900.00 | 13,680 |
| Oct 10, 2024 | 50,100.00 | 51,500.00 | 50,100.00 | 51,200.00 | 51,200.00 | 15,540 |
| Oct 8, 2024 | 50,700.00 | 50,700.00 | 49,900.00 | 50,100.00 | 50,100.00 | 8,403 |
| Oct 7, 2024 | 50,000.00 | 51,300.00 | 50,000.00 | 50,800.00 | 50,800.00 | 7,279 |
| Oct 4, 2024 | 50,100.00 | 50,900.00 | 50,000.00 | 50,800.00 | 50,800.00 | 3,897 |
| Oct 2, 2024 | 50,400.00 | 50,400.00 | 49,700.00 | 50,100.00 | 50,100.00 | 6,573 |
| Sep 30, 2024 | 51,200.00 | 51,200.00 | 50,100.00 | 50,100.00 | 50,100.00 | 7,830 |
| Sep 27, 2024 | 51,400.00 | 51,700.00 | 50,600.00 | 50,700.00 | 50,700.00 | 27,529 |
| Sep 26, 2024 | 51,200.00 | 51,500.00 | 50,600.00 | 51,400.00 | 51,400.00 | 7,249 |
| Sep 25, 2024 | 51,000.00 | 51,500.00 | 50,000.00 | 50,600.00 | 50,600.00 | 15,124 |
| Sep 24, 2024 | 51,400.00 | 51,700.00 | 50,600.00 | 50,700.00 | 50,700.00 | 5,657 |
| Sep 23, 2024 | 50,800.00 | 51,200.00 | 50,600.00 | 50,600.00 | 50,600.00 | 15,352 |
| Sep 20, 2024 | 51,100.00 | 51,700.00 | 50,600.00 | 50,800.00 | 50,800.00 | 14,098 |
| Sep 19, 2024 | 51,200.00 | 51,600.00 | 50,800.00 | 51,200.00 | 51,200.00 | 15,840 |
| Sep 13, 2024 | 49,500.00 | 51,100.00 | 48,500.00 | 50,800.00 | 50,800.00 | 13,294 |
| Sep 12, 2024 | 49,950.00 | 49,950.00 | 48,850.00 | 49,050.00 | 49,050.00 | 17,652 |
| Sep 11, 2024 | 50,400.00 | 50,500.00 | 49,050.00 | 49,100.00 | 49,100.00 | 24,733 |
| Sep 10, 2024 | 50,900.00 | 51,100.00 | 50,200.00 | 51,000.00 | 51,000.00 | 4,075 |
| Sep 9, 2024 | 50,500.00 | 50,500.00 | 49,600.00 | 50,400.00 | 50,400.00 | 12,312 |
| Sep 6, 2024 | 50,900.00 | 51,500.00 | 49,600.00 | 50,800.00 | 50,800.00 | 12,230 |
| Sep 5, 2024 | 51,000.00 | 51,300.00 | 50,600.00 | 50,900.00 | 50,900.00 | 11,267 |
| Sep 4, 2024 | 50,100.00 | 50,800.00 | 49,550.00 | 50,700.00 | 50,700.00 | 5,781 |
| Sep 3, 2024 | 51,300.00 | 51,800.00 | 51,100.00 | 51,400.00 | 51,400.00 | 4,164 |
| Sep 2, 2024 | 50,600.00 | 51,300.00 | 50,500.00 | 51,300.00 | 51,300.00 | 4,043 |
| Aug 30, 2024 | 50,600.00 | 51,000.00 | 50,200.00 | 50,800.00 | 50,800.00 | 4,837 |
| Aug 29, 2024 | 50,600.00 | 51,900.00 | 50,600.00 | 51,000.00 | 51,000.00 | 11,520 |
| Aug 28, 2024 | 51,300.00 | 51,700.00 | 50,600.00 | 50,800.00 | 50,800.00 | 11,604 |
| Aug 27, 2024 | 52,000.00 | 52,400.00 | 51,300.00 | 51,700.00 | 51,700.00 | 10,864 |
| Aug 26, 2024 | 51,900.00 | 52,400.00 | 51,600.00 | 52,400.00 | 52,400.00 | 14,354 |
| Aug 23, 2024 | 51,200.00 | 52,100.00 | 51,000.00 | 51,900.00 | 51,900.00 | 14,116 |
| Aug 22, 2024 | 51,800.00 | 51,800.00 | 51,000.00 | 51,300.00 | 51,300.00 | 3,122 |
| Aug 21, 2024 | 51,800.00 | 52,000.00 | 51,100.00 | 51,800.00 | 51,800.00 | 17,037 |
| Aug 20, 2024 | 50,900.00 | 51,900.00 | 50,900.00 | 51,800.00 | 51,800.00 | 15,688 |
| Aug 19, 2024 | 50,700.00 | 51,600.00 | 50,100.00 | 51,000.00 | 51,000.00 | 17,569 |
| Aug 16, 2024 | 50,300.00 | 50,800.00 | 49,900.00 | 50,100.00 | 50,100.00 | 7,746 |
| Aug 14, 2024 | 49,950.00 | 50,200.00 | 49,250.00 | 49,850.00 | 49,850.00 | 5,941 |
| Aug 13, 2024 | 49,950.00 | 50,200.00 | 49,350.00 | 49,950.00 | 49,950.00 | 6,406 |
| Aug 12, 2024 | 50,000.00 | 50,300.00 | 49,700.00 | 49,750.00 | 49,750.00 | 2,464 |
| Aug 9, 2024 | 49,700.00 | 49,850.00 | 48,950.00 | 49,650.00 | 49,650.00 | 7,016 |
| Aug 8, 2024 | 48,500.00 | 49,850.00 | 48,000.00 | 49,700.00 | 49,700.00 | 10,836 |
| Aug 7, 2024 | 48,250.00 | 48,800.00 | 47,300.00 | 48,550.00 | 48,550.00 | 8,725 |
| Aug 6, 2024 | 47,000.00 | 48,400.00 | 46,600.00 | 47,100.00 | 47,100.00 | 22,715 |
| Aug 5, 2024 | 48,650.00 | 48,650.00 | 44,300.00 | 45,450.00 | 45,450.00 | 36,193 |
| Aug 2, 2024 | 50,400.00 | 50,400.00 | 48,550.00 | 49,150.00 | 49,150.00 | 12,953 |
| Aug 1, 2024 | 50,400.00 | 51,100.00 | 50,000.00 | 50,700.00 | 50,700.00 | 9,634 |
| Jul 31, 2024 | 50,600.00 | 50,900.00 | 50,100.00 | 50,400.00 | 50,400.00 | 8,241 |
| Jul 30, 2024 | 50,900.00 | 51,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 7,697 |
| Jul 29, 2024 | 50,000.00 | 51,400.00 | 49,900.00 | 50,800.00 | 50,800.00 | 9,401 |
| Jul 26, 2024 | 48,600.00 | 49,950.00 | 48,600.00 | 49,750.00 | 49,750.00 | 9,806 |
| Jul 25, 2024 | 49,000.00 | 49,250.00 | 48,450.00 | 48,600.00 | 48,600.00 | 15,703 |
| Jul 24, 2024 | 50,000.00 | 50,500.00 | 49,050.00 | 49,300.00 | 49,300.00 | 12,914 |
| Jul 23, 2024 | 50,700.00 | 52,200.00 | 49,700.00 | 50,000.00 | 50,000.00 | 26,429 |
| Jul 22, 2024 | 50,100.00 | 50,700.00 | 49,600.00 | 49,950.00 | 49,950.00 | 5,881 |
| Jul 19, 2024 | 51,300.00 | 51,300.00 | 49,850.00 | 50,500.00 | 50,500.00 | 7,798 |
| Jul 18, 2024 | 51,400.00 | 51,400.00 | 49,200.00 | 51,000.00 | 51,000.00 | 25,302 |
| Jul 17, 2024 | 50,200.00 | 52,200.00 | 49,700.00 | 51,500.00 | 51,500.00 | 38,544 |
| Jul 16, 2024 | 49,700.00 | 50,800.00 | 49,700.00 | 50,300.00 | 50,300.00 | 20,065 |
| Jul 15, 2024 | 49,900.00 | 50,200.00 | 49,450.00 | 49,950.00 | 49,950.00 | 11,669 |
| Jul 12, 2024 | 50,100.00 | 50,100.00 | 49,550.00 | 49,800.00 | 49,800.00 | 5,820 |
| Jul 11, 2024 | 49,200.00 | 50,900.00 | 49,200.00 | 50,100.00 | 50,100.00 | 14,866 |
| Jul 10, 2024 | 49,800.00 | 49,800.00 | 49,050.00 | 49,200.00 | 49,200.00 | 3,879 |
| Jul 9, 2024 | 49,900.00 | 50,200.00 | 49,250.00 | 49,450.00 | 49,450.00 | 8,625 |
| Jul 8, 2024 | 49,500.00 | 50,100.00 | 49,300.00 | 49,900.00 | 49,900.00 | 13,250 |
| Jul 5, 2024 | 49,800.00 | 50,100.00 | 49,450.00 | 49,800.00 | 49,800.00 | 20,554 |
| Jul 4, 2024 | 48,600.00 | 49,700.00 | 48,500.00 | 49,400.00 | 49,400.00 | 20,324 |
| Jul 3, 2024 | 47,550.00 | 49,550.00 | 47,050.00 | 48,600.00 | 48,600.00 | 28,433 |
| Jul 2, 2024 | 46,950.00 | 47,200.00 | 46,300.00 | 47,100.00 | 47,100.00 | 8,273 |
| Jul 1, 2024 | 47,750.00 | 47,750.00 | 46,500.00 | 46,950.00 | 46,950.00 | 11,185 |
| Jun 28, 2024 | 46,900.00 | 47,500.00 | 46,550.00 | 47,200.00 | 47,200.00 | 11,060 |
| Jun 27, 2024 | 47,050.00 | 47,050.00 | 46,250.00 | 46,350.00 | 46,350.00 | 5,567 |
| Jun 26, 2024 | 47,100.00 | 47,100.00 | 46,550.00 | 46,700.00 | 46,700.00 | 4,923 |
| Jun 25, 2024 | 47,450.00 | 47,450.00 | 46,600.00 | 47,100.00 | 47,100.00 | 3,076 |
| Jun 24, 2024 | 47,250.00 | 47,250.00 | 46,500.00 | 46,950.00 | 46,950.00 | 4,526 |
| Jun 21, 2024 | 47,350.00 | 47,450.00 | 46,250.00 | 47,250.00 | 47,250.00 | 5,410 |
| Jun 20, 2024 | 46,750.00 | 47,350.00 | 46,250.00 | 47,350.00 | 47,350.00 | 8,210 |
| Jun 19, 2024 | 46,600.00 | 46,950.00 | 46,550.00 | 46,750.00 | 46,750.00 | 4,190 |
| Jun 18, 2024 | 46,400.00 | 47,050.00 | 46,050.00 | 46,700.00 | 46,700.00 | 7,687 |
| Jun 17, 2024 | 47,000.00 | 47,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 11,921 |
| Jun 14, 2024 | 47,100.00 | 47,400.00 | 46,250.00 | 47,400.00 | 47,400.00 | 15,844 |
| Jun 13, 2024 | 46,400.00 | 47,050.00 | 46,400.00 | 46,800.00 | 46,800.00 | 10,126 |
| Jun 12, 2024 | 46,650.00 | 46,650.00 | 45,850.00 | 45,900.00 | 45,900.00 | 15,999 |
| Jun 11, 2024 | 47,850.00 | 47,850.00 | 46,450.00 | 46,450.00 | 46,450.00 | 6,085 |
| Jun 10, 2024 | 47,300.00 | 47,500.00 | 46,950.00 | 47,300.00 | 47,300.00 | 7,519 |
| Jun 7, 2024 | 46,950.00 | 47,800.00 | 46,950.00 | 47,400.00 | 47,400.00 | 16,393 |
| Jun 5, 2024 | 46,300.00 | 46,950.00 | 45,850.00 | 46,850.00 | 46,850.00 | 7,695 |
| Jun 4, 2024 | 46,950.00 | 46,950.00 | 46,100.00 | 46,300.00 | 46,300.00 | 11,518 |
| Jun 3, 2024 | 46,900.00 | 47,000.00 | 46,600.00 | 46,750.00 | 46,750.00 | 4,907 |
| May 31, 2024 | 46,400.00 | 46,950.00 | 46,200.00 | 46,350.00 | 46,350.00 | 4,764 |
| May 30, 2024 | 46,300.00 | 47,200.00 | 45,700.00 | 46,200.00 | 46,200.00 | 11,370 |
| May 29, 2024 | 46,400.00 | 47,200.00 | 46,000.00 | 46,300.00 | 46,300.00 | 5,132 |
| May 28, 2024 | 47,500.00 | 47,600.00 | 46,400.00 | 46,400.00 | 46,400.00 | 5,263 |
| May 27, 2024 | 47,300.00 | 47,750.00 | 47,100.00 | 47,250.00 | 47,250.00 | 4,366 |
| May 24, 2024 | 47,550.00 | 47,550.00 | 47,000.00 | 47,200.00 | 47,200.00 | 8,208 |
| May 23, 2024 | 47,750.00 | 47,900.00 | 47,500.00 | 47,600.00 | 47,600.00 | 12,622 |
| May 22, 2024 | 48,150.00 | 48,150.00 | 47,400.00 | 47,650.00 | 47,650.00 | 4,543 |
| May 21, 2024 | 48,850.00 | 48,850.00 | 47,350.00 | 47,650.00 | 47,650.00 | 3,362 |
| May 20, 2024 | 47,700.00 | 48,550.00 | 47,700.00 | 47,850.00 | 47,850.00 | 6,302 |
| May 17, 2024 | 48,900.00 | 48,900.00 | 45,250.00 | 47,700.00 | 47,700.00 | 8,997 |
| May 16, 2024 | 49,200.00 | 49,300.00 | 48,200.00 | 48,600.00 | 48,600.00 | 19,756 |
| May 14, 2024 | 48,800.00 | 49,000.00 | 48,000.00 | 48,700.00 | 48,700.00 | 8,887 |
| May 13, 2024 | 48,750.00 | 49,200.00 | 48,600.00 | 48,800.00 | 48,800.00 | 7,055 |
| May 10, 2024 | 47,850.00 | 49,100.00 | 47,800.00 | 48,800.00 | 48,800.00 | 20,534 |
| May 9, 2024 | 47,450.00 | 48,300.00 | 47,350.00 | 47,850.00 | 47,850.00 | 10,264 |
| May 8, 2024 | 46,100.00 | 47,800.00 | 46,100.00 | 47,550.00 | 47,550.00 | 24,357 |
| May 7, 2024 | 45,650.00 | 46,100.00 | 45,350.00 | 45,450.00 | 45,450.00 | 12,108 |
| May 3, 2024 | 45,850.00 | 46,700.00 | 45,300.00 | 45,550.00 | 45,550.00 | 4,683 |
| May 2, 2024 | 46,350.00 | 46,350.00 | 45,400.00 | 45,850.00 | 45,850.00 | 9,500 |
| Apr 30, 2024 | 46,650.00 | 46,900.00 | 46,350.00 | 46,350.00 | 46,350.00 | 4,017 |
| Apr 29, 2024 | 46,850.00 | 46,850.00 | 46,200.00 | 46,550.00 | 46,550.00 | 3,465 |
| Apr 26, 2024 | 46,050.00 | 46,650.00 | 45,950.00 | 46,450.00 | 46,450.00 | 6,536 |
| Apr 25, 2024 | 46,200.00 | 46,450.00 | 45,700.00 | 46,050.00 | 46,050.00 | 4,565 |
| Apr 24, 2024 | 46,050.00 | 46,300.00 | 45,750.00 | 45,900.00 | 45,900.00 | 4,587 |
| Apr 23, 2024 | 45,900.00 | 46,250.00 | 45,550.00 | 45,750.00 | 45,750.00 | 5,354 |
| Apr 22, 2024 | 44,100.00 | 46,000.00 | 44,100.00 | 45,900.00 | 45,900.00 | 11,737 |
| Apr 19, 2024 | 44,750.00 | 44,750.00 | 43,500.00 | 44,150.00 | 44,150.00 | 9,294 |
| Apr 18, 2024 | 43,600.00 | 44,250.00 | 43,600.00 | 44,050.00 | 44,050.00 | 6,074 |
| Apr 17, 2024 | 43,950.00 | 44,500.00 | 43,600.00 | 43,750.00 | 43,750.00 | 5,258 |
| Apr 16, 2024 | 44,950.00 | 45,200.00 | 43,900.00 | 43,900.00 | 43,900.00 | 13,037 |
| Apr 15, 2024 | 44,550.00 | 45,200.00 | 44,200.00 | 45,000.00 | 45,000.00 | 7,948 |
| Apr 12, 2024 | 45,500.00 | 45,500.00 | 44,600.00 | 44,900.00 | 44,900.00 | 16,966 |
| Apr 11, 2024 | 46,000.00 | 46,000.00 | 44,600.00 | 45,500.00 | 45,500.00 | 6,379 |
| Apr 9, 2024 | 46,500.00 | 46,800.00 | 46,000.00 | 46,000.00 | 46,000.00 | 3,076 |
| Apr 8, 2024 | 46,400.00 | 46,800.00 | 46,150.00 | 46,550.00 | 46,550.00 | 5,732 |
| Apr 5, 2024 | 46,700.00 | 46,700.00 | 46,050.00 | 46,400.00 | 46,400.00 | 4,422 |
| Apr 4, 2024 | 45,500.00 | 47,000.00 | 45,500.00 | 46,400.00 | 46,400.00 | 8,946 |
| Apr 3, 2024 | 45,600.00 | 45,850.00 | 45,400.00 | 45,500.00 | 45,500.00 | 10,408 |
| Apr 2, 2024 | 45,700.00 | 46,450.00 | 45,550.00 | 45,600.00 | 45,600.00 | 12,757 |
| Apr 1, 2024 | 47,200.00 | 47,200.00 | 45,650.00 | 45,700.00 | 45,700.00 | 23,003 |
| Mar 29, 2024 | 47,500.00 | 48,100.00 | 46,550.00 | 46,950.00 | 46,950.00 | 10,936 |
| Mar 28, 2024 | 47,800.00 | 47,900.00 | 47,150.00 | 47,450.00 | 47,450.00 | 9,073 |
| Mar 27, 2024 | 48,450.00 | 48,450.00 | 47,500.00 | 47,700.00 | 47,700.00 | 16,917 |
| Mar 26, 2024 | 48,450.00 | 49,000.00 | 48,300.00 | 48,450.00 | 48,450.00 | 9,387 |
| Mar 25, 2024 | 49,500.00 | 49,900.00 | 48,350.00 | 48,400.00 | 48,400.00 | 10,292 |
| Mar 22, 2024 | 49,350.00 | 49,900.00 | 49,100.00 | 49,500.00 | 49,500.00 | 10,618 |
| Mar 21, 2024 | 48,400.00 | 49,500.00 | 48,350.00 | 49,350.00 | 49,350.00 | 11,942 |
| Mar 20, 2024 | 48,200.00 | 49,000.00 | 47,750.00 | 48,400.00 | 48,400.00 | 13,520 |
| Mar 19, 2024 | 47,800.00 | 48,800.00 | 47,150.00 | 47,650.00 | 47,650.00 | 8,319 |
| Mar 18, 2024 | 48,400.00 | 49,500.00 | 47,500.00 | 48,000.00 | 48,000.00 | 15,107 |
| Mar 15, 2024 | 49,550.00 | 49,750.00 | 47,800.00 | 48,400.00 | 48,400.00 | 33,399 |
| Mar 14, 2024 | 49,000.00 | 49,850.00 | 48,100.00 | 49,600.00 | 49,600.00 | 28,754 |
| Mar 13, 2024 | 47,250.00 | 48,850.00 | 47,200.00 | 48,650.00 | 48,650.00 | 25,131 |
| Mar 12, 2024 | 47,350.00 | 48,000.00 | 46,700.00 | 47,250.00 | 47,250.00 | 18,455 |
| Mar 11, 2024 | 49,000.00 | 49,000.00 | 47,200.00 | 47,750.00 | 47,750.00 | 20,239 |
| Mar 8, 2024 | 49,500.00 | 49,900.00 | 49,250.00 | 49,250.00 | 49,250.00 | 4,733 |
| Mar 7, 2024 | 49,500.00 | 49,800.00 | 48,950.00 | 49,300.00 | 49,300.00 | 6,785 |
| Mar 6, 2024 | 50,500.00 | 50,500.00 | 49,150.00 | 49,300.00 | 49,300.00 | 21,829 |
| Mar 5, 2024 | 49,900.00 | 51,100.00 | 49,450.00 | 50,000.00 | 50,000.00 | 47,524 |
| Mar 4, 2024 | 48,050.00 | 49,800.00 | 48,050.00 | 49,750.00 | 49,750.00 | 17,753 |
| Feb 29, 2024 | 48,250.00 | 49,100.00 | 48,050.00 | 48,300.00 | 48,300.00 | 11,390 |
| Feb 28, 2024 | 48,700.00 | 48,700.00 | 47,450.00 | 48,250.00 | 48,250.00 | 8,569 |
| Feb 27, 2024 | 47,500.00 | 48,550.00 | 47,500.00 | 47,900.00 | 47,900.00 | 17,091 |
| Feb 26, 2024 | 49,350.00 | 49,350.00 | 47,000.00 | 48,050.00 | 48,050.00 | 34,339 |
| Feb 23, 2024 | 50,300.00 | 50,600.00 | 49,650.00 | 50,100.00 | 50,100.00 | 17,186 |
| Feb 22, 2024 | 49,800.00 | 50,300.00 | 48,800.00 | 49,900.00 | 49,900.00 | 23,363 |
| Feb 21, 2024 | 49,150.00 | 50,300.00 | 48,750.00 | 49,800.00 | 49,800.00 | 26,823 |
| Feb 20, 2024 | 50,100.00 | 50,400.00 | 48,550.00 | 49,050.00 | 49,050.00 | 32,592 |
| Feb 19, 2024 | 47,900.00 | 50,500.00 | 47,750.00 | 50,200.00 | 50,200.00 | 72,329 |
| Feb 16, 2024 | 46,350.00 | 47,900.00 | 46,150.00 | 47,800.00 | 47,800.00 | 32,887 |
| Feb 15, 2024 | 46,950.00 | 47,050.00 | 46,150.00 | 46,450.00 | 46,450.00 | 18,241 |
| Feb 14, 2024 | 46,400.00 | 46,850.00 | 46,100.00 | 46,750.00 | 46,750.00 | 15,311 |
| Feb 13, 2024 | 46,000.00 | 47,000.00 | 45,900.00 | 46,850.00 | 46,850.00 | 39,993 |
| Feb 8, 2024 | 45,150.00 | 45,800.00 | 44,500.00 | 45,600.00 | 45,600.00 | 50,150 |
| Feb 7, 2024 | 44,100.00 | 44,950.00 | 43,900.00 | 44,950.00 | 44,950.00 | 33,482 |
| Feb 6, 2024 | 44,150.00 | 44,750.00 | 43,850.00 | 43,900.00 | 43,900.00 | 18,923 |
| Feb 5, 2024 | 44,800.00 | 44,950.00 | 43,350.00 | 44,550.00 | 44,550.00 | 18,266 |
| Feb 2, 2024 | 44,400.00 | 45,100.00 | 43,600.00 | 44,650.00 | 44,650.00 | 23,928 |
| Feb 1, 2024 | 42,500.00 | 44,600.00 | 41,900.00 | 44,400.00 | 44,400.00 | 65,341 |
| Jan 31, 2024 | 42,300.00 | 42,500.00 | 41,200.00 | 42,500.00 | 42,500.00 | 22,395 |