7,800.00
+80.00
+(1.04%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 7,730.00 | 7,865.00 | 7,690.00 | 7,800.00 | 7,800.00 | 58,457 |
| Apr 14, 2025 | 7,580.00 | 7,760.00 | 7,500.00 | 7,720.00 | 7,720.00 | 110,697 |
| Apr 11, 2025 | 7,350.00 | 7,530.00 | 7,290.00 | 7,500.00 | 7,500.00 | 34,393 |
| Apr 10, 2025 | 7,300.00 | 7,380.00 | 7,190.00 | 7,370.00 | 7,370.00 | 80,871 |
| Apr 9, 2025 | 7,200.00 | 7,280.00 | 7,000.00 | 7,080.00 | 7,080.00 | 73,945 |
| Apr 8, 2025 | 7,320.00 | 7,350.00 | 7,220.00 | 7,270.00 | 7,270.00 | 58,779 |
| Apr 7, 2025 | 7,520.00 | 7,570.00 | 7,200.00 | 7,210.00 | 7,210.00 | 97,551 |
| Apr 4, 2025 | 7,500.00 | 7,630.00 | 7,420.00 | 7,520.00 | 7,520.00 | 58,405 |
| Apr 3, 2025 | 7,500.00 | 7,600.00 | 7,380.00 | 7,510.00 | 7,510.00 | 41,481 |
| Apr 2, 2025 | 7,670.00 | 7,670.00 | 7,510.00 | 7,560.00 | 7,560.00 | 15,010 |
| Apr 1, 2025 | 7,470.00 | 7,630.00 | 7,470.00 | 7,610.00 | 7,610.00 | 19,504 |
| Mar 31, 2025 | 7,580.00 | 7,590.00 | 7,400.00 | 7,430.00 | 7,430.00 | 52,196 |
| Mar 28, 2025 | 7,720.00 | 7,740.00 | 7,530.00 | 7,600.00 | 7,600.00 | 45,182 |
| Mar 27, 2025 | 7,760.00 | 7,780.00 | 7,670.00 | 7,720.00 | 7,720.00 | 32,610 |
| Mar 26, 2025 | 7,750.00 | 7,830.00 | 7,730.00 | 7,750.00 | 7,750.00 | 41,167 |
| Mar 25, 2025 | 7,800.00 | 7,840.00 | 7,710.00 | 7,750.00 | 7,750.00 | 39,206 |
| Mar 24, 2025 | 7,840.00 | 7,840.00 | 7,690.00 | 7,800.00 | 7,800.00 | 33,701 |
| Mar 21, 2025 | 7,720.00 | 7,800.00 | 7,650.00 | 7,760.00 | 7,760.00 | 32,962 |
| Mar 20, 2025 | 7,830.00 | 7,830.00 | 7,720.00 | 7,770.00 | 7,770.00 | 29,394 |
| Mar 19, 2025 | 7,720.00 | 7,790.00 | 7,700.00 | 7,770.00 | 7,770.00 | 18,342 |
| Mar 18, 2025 | 7,800.00 | 7,850.00 | 7,700.00 | 7,760.00 | 7,760.00 | 37,443 |
| Mar 17, 2025 | 7,730.00 | 7,920.00 | 7,680.00 | 7,800.00 | 7,800.00 | 95,582 |
| Mar 14, 2025 | 7,550.00 | 7,700.00 | 7,550.00 | 7,690.00 | 7,690.00 | 28,523 |
| Mar 13, 2025 | 7,590.00 | 7,680.00 | 7,550.00 | 7,560.00 | 7,560.00 | 24,034 |
| Mar 12, 2025 | 7,550.00 | 7,680.00 | 7,520.00 | 7,580.00 | 7,580.00 | 14,417 |
| Mar 11, 2025 | 7,600.00 | 7,640.00 | 7,450.00 | 7,550.00 | 7,550.00 | 43,993 |
| Mar 10, 2025 | 7,700.00 | 7,740.00 | 7,630.00 | 7,670.00 | 7,670.00 | 25,259 |
| Mar 7, 2025 | 7,580.00 | 7,820.00 | 7,540.00 | 7,680.00 | 7,680.00 | 64,782 |
| Mar 6, 2025 | 7,630.00 | 7,680.00 | 7,520.00 | 7,640.00 | 7,640.00 | 23,934 |
| Mar 5, 2025 | 7,350.00 | 7,640.00 | 7,350.00 | 7,630.00 | 7,630.00 | 39,496 |
| Mar 4, 2025 | 7,570.00 | 7,570.00 | 7,390.00 | 7,420.00 | 7,420.00 | 49,951 |
| Feb 28, 2025 | 7,670.00 | 7,720.00 | 7,500.00 | 7,500.00 | 7,500.00 | 78,884 |
| Feb 27, 2025 | 7,770.00 | 7,770.00 | 7,650.00 | 7,720.00 | 7,720.00 | 23,484 |
| Feb 26, 2025 | 7,690.00 | 7,760.00 | 7,670.00 | 7,750.00 | 7,750.00 | 21,677 |
| Feb 25, 2025 | 7,770.00 | 7,780.00 | 7,670.00 | 7,670.00 | 7,670.00 | 48,309 |
| Feb 24, 2025 | 7,780.00 | 7,820.00 | 7,690.00 | 7,770.00 | 7,770.00 | 25,365 |
| Feb 21, 2025 | 7,750.00 | 7,790.00 | 7,720.00 | 7,780.00 | 7,780.00 | 39,062 |
| Feb 20, 2025 | 7,750.00 | 7,780.00 | 7,700.00 | 7,750.00 | 7,750.00 | 74,592 |
| Feb 19, 2025 | 7,740.00 | 7,820.00 | 7,700.00 | 7,770.00 | 7,770.00 | 71,367 |
| Feb 18, 2025 | 7,720.00 | 7,730.00 | 7,610.00 | 7,670.00 | 7,670.00 | 77,251 |
| Feb 17, 2025 | 7,660.00 | 7,770.00 | 7,620.00 | 7,700.00 | 7,700.00 | 69,971 |
| Feb 14, 2025 | 7,710.00 | 7,730.00 | 7,610.00 | 7,610.00 | 7,610.00 | 57,125 |
| Feb 13, 2025 | 7,610.00 | 7,720.00 | 7,600.00 | 7,680.00 | 7,680.00 | 70,055 |
| Feb 12, 2025 | 7,620.00 | 7,620.00 | 7,480.00 | 7,570.00 | 7,570.00 | 35,131 |
| Feb 11, 2025 | 7,600.00 | 7,650.00 | 7,500.00 | 7,550.00 | 7,550.00 | 34,401 |
| Feb 10, 2025 | 7,500.00 | 7,650.00 | 7,450.00 | 7,620.00 | 7,620.00 | 59,319 |
| Feb 7, 2025 | 7,500.00 | 7,570.00 | 7,480.00 | 7,500.00 | 7,500.00 | 43,410 |
| Feb 6, 2025 | 7,530.00 | 7,540.00 | 7,500.00 | 7,540.00 | 7,540.00 | 23,539 |
| Feb 5, 2025 | 7,420.00 | 7,520.00 | 7,420.00 | 7,510.00 | 7,510.00 | 16,434 |
| Feb 4, 2025 | 7,400.00 | 7,520.00 | 7,350.00 | 7,480.00 | 7,480.00 | 22,208 |
| Feb 3, 2025 | 7,490.00 | 7,590.00 | 7,310.00 | 7,340.00 | 7,340.00 | 75,279 |
| Jan 31, 2025 | 7,680.00 | 7,680.00 | 7,560.00 | 7,570.00 | 7,570.00 | 37,229 |
| Jan 24, 2025 | 7,630.00 | 7,710.00 | 7,590.00 | 7,620.00 | 7,620.00 | 25,409 |
| Jan 23, 2025 | 7,730.00 | 7,730.00 | 7,570.00 | 7,600.00 | 7,600.00 | 59,625 |
| Jan 22, 2025 | 7,760.00 | 7,800.00 | 7,710.00 | 7,730.00 | 7,730.00 | 39,707 |
| Jan 21, 2025 | 7,930.00 | 7,930.00 | 7,750.00 | 7,770.00 | 7,770.00 | 43,168 |
| Jan 20, 2025 | 7,950.00 | 7,950.00 | 7,810.00 | 7,860.00 | 7,860.00 | 22,730 |
| Jan 17, 2025 | 7,880.00 | 7,920.00 | 7,840.00 | 7,910.00 | 7,910.00 | 34,964 |
| Jan 16, 2025 | 7,840.00 | 7,890.00 | 7,800.00 | 7,850.00 | 7,850.00 | 37,341 |
| Jan 15, 2025 | 7,890.00 | 7,950.00 | 7,780.00 | 7,780.00 | 7,780.00 | 74,743 |
| Jan 14, 2025 | 7,650.00 | 8,070.00 | 7,650.00 | 7,910.00 | 7,910.00 | 215,587 |
| Jan 13, 2025 | 7,760.00 | 7,780.00 | 7,650.00 | 7,690.00 | 7,690.00 | 76,132 |
| Jan 10, 2025 | 7,830.00 | 7,890.00 | 7,740.00 | 7,760.00 | 7,760.00 | 56,199 |
| Jan 9, 2025 | 7,890.00 | 7,890.00 | 7,800.00 | 7,830.00 | 7,830.00 | 40,149 |
| Jan 8, 2025 | 7,860.00 | 7,950.00 | 7,830.00 | 7,860.00 | 7,860.00 | 46,588 |
| Jan 7, 2025 | 8,000.00 | 8,000.00 | 7,840.00 | 7,920.00 | 7,920.00 | 83,432 |
| Jan 6, 2025 | 7,990.00 | 7,990.00 | 7,910.00 | 7,940.00 | 7,940.00 | 60,320 |
| Jan 3, 2025 | 7,910.00 | 7,980.00 | 7,870.00 | 7,960.00 | 7,960.00 | 47,737 |
| Jan 2, 2025 | 7,860.00 | 7,990.00 | 7,830.00 | 7,910.00 | 7,910.00 | 23,047 |
| Dec 30, 2024 | 7,840.00 | 7,980.00 | 7,810.00 | 7,940.00 | 7,940.00 | 32,677 |
| Dec 27, 2024 | 350.00 Dividend | |||||
| Dec 27, 2024 | 8,140.00 | 8,140.00 | 7,900.00 | 7,920.00 | 7,920.00 | 59,235 |
| Dec 26, 2024 | 8,260.00 | 8,300.00 | 8,190.00 | 8,250.00 | 7,900.00 | 42,912 |
| Dec 24, 2024 | 8,180.00 | 8,260.00 | 8,160.00 | 8,240.00 | 7,890.42 | 35,285 |
| Dec 23, 2024 | 8,010.00 | 8,230.00 | 8,010.00 | 8,230.00 | 7,880.85 | 28,541 |
| Dec 20, 2024 | 8,140.00 | 8,160.00 | 7,980.00 | 8,040.00 | 7,698.91 | 32,549 |
| Dec 19, 2024 | 8,050.00 | 8,180.00 | 8,000.00 | 8,180.00 | 7,832.97 | 26,684 |
| Dec 18, 2024 | 8,110.00 | 8,170.00 | 8,050.00 | 8,170.00 | 7,823.39 | 20,575 |
| Dec 17, 2024 | 8,120.00 | 8,190.00 | 8,070.00 | 8,100.00 | 7,756.36 | 29,612 |
| Dec 16, 2024 | 8,150.00 | 8,200.00 | 8,080.00 | 8,120.00 | 7,775.52 | 33,844 |
| Dec 13, 2024 | 7,990.00 | 8,100.00 | 7,950.00 | 8,080.00 | 7,737.21 | 30,717 |
| Dec 12, 2024 | 8,000.00 | 8,030.00 | 7,880.00 | 7,970.00 | 7,631.88 | 35,939 |
| Dec 11, 2024 | 7,800.00 | 7,990.00 | 7,780.00 | 7,920.00 | 7,584.00 | 37,355 |
| Dec 10, 2024 | 7,400.00 | 7,860.00 | 7,400.00 | 7,820.00 | 7,488.24 | 49,829 |
| Dec 9, 2024 | 7,650.00 | 7,780.00 | 7,400.00 | 7,440.00 | 7,124.36 | 114,739 |
| Dec 6, 2024 | 7,910.00 | 7,940.00 | 7,660.00 | 7,810.00 | 7,478.67 | 82,066 |
| Dec 5, 2024 | 8,000.00 | 8,070.00 | 7,880.00 | 7,910.00 | 7,574.42 | 39,522 |
| Dec 4, 2024 | 7,980.00 | 8,040.00 | 7,900.00 | 7,950.00 | 7,612.73 | 73,874 |
| Dec 3, 2024 | 7,990.00 | 8,090.00 | 7,990.00 | 8,080.00 | 7,737.21 | 35,309 |
| Dec 2, 2024 | 8,040.00 | 8,140.00 | 7,980.00 | 8,020.00 | 7,679.76 | 48,579 |
| Nov 29, 2024 | 8,250.00 | 8,250.00 | 8,000.00 | 8,080.00 | 7,737.21 | 66,769 |
| Nov 28, 2024 | 8,150.00 | 8,230.00 | 8,140.00 | 8,180.00 | 7,832.97 | 32,710 |
| Nov 27, 2024 | 8,220.00 | 8,250.00 | 8,140.00 | 8,200.00 | 7,852.12 | 37,656 |
| Nov 26, 2024 | 8,190.00 | 8,260.00 | 8,140.00 | 8,220.00 | 7,871.27 | 39,294 |
| Nov 25, 2024 | 8,060.00 | 8,190.00 | 8,060.00 | 8,170.00 | 7,823.39 | 40,082 |
| Nov 22, 2024 | 8,110.00 | 8,190.00 | 8,040.00 | 8,100.00 | 7,756.36 | 51,849 |
| Nov 21, 2024 | 8,090.00 | 8,150.00 | 8,050.00 | 8,120.00 | 7,775.52 | 36,680 |
| Nov 20, 2024 | 8,040.00 | 8,130.00 | 8,030.00 | 8,070.00 | 7,727.64 | 31,538 |
| Nov 19, 2024 | 7,990.00 | 8,090.00 | 7,990.00 | 8,080.00 | 7,737.21 | 24,653 |
| Nov 18, 2024 | 8,000.00 | 8,120.00 | 8,000.00 | 8,040.00 | 7,698.91 | 42,976 |
| Nov 15, 2024 | 7,940.00 | 8,070.00 | 7,850.00 | 8,000.00 | 7,660.61 | 62,827 |
| Nov 14, 2024 | 8,000.00 | 8,070.00 | 7,960.00 | 7,960.00 | 7,622.30 | 43,771 |
| Nov 13, 2024 | 8,250.00 | 8,350.00 | 7,950.00 | 7,950.00 | 7,612.73 | 83,888 |
| Nov 12, 2024 | 8,470.00 | 8,470.00 | 8,230.00 | 8,250.00 | 7,900.00 | 60,534 |
| Nov 11, 2024 | 8,490.00 | 8,540.00 | 8,400.00 | 8,470.00 | 8,110.67 | 36,372 |
| Nov 8, 2024 | 8,550.00 | 8,590.00 | 8,500.00 | 8,530.00 | 8,168.12 | 30,525 |
| Nov 7, 2024 | 8,420.00 | 8,550.00 | 8,360.00 | 8,540.00 | 8,177.70 | 39,870 |
| Nov 6, 2024 | 8,520.00 | 8,600.00 | 8,380.00 | 8,420.00 | 8,062.79 | 35,616 |
| Nov 5, 2024 | 8,420.00 | 8,550.00 | 8,370.00 | 8,520.00 | 8,158.55 | 44,809 |
| Nov 4, 2024 | 8,330.00 | 8,420.00 | 8,270.00 | 8,420.00 | 8,062.79 | 32,725 |
| Nov 1, 2024 | 8,370.00 | 8,380.00 | 8,250.00 | 8,300.00 | 7,947.88 | 67,127 |
| Oct 31, 2024 | 8,380.00 | 8,470.00 | 8,320.00 | 8,430.00 | 8,072.36 | 53,695 |
| Oct 30, 2024 | 8,370.00 | 8,400.00 | 8,280.00 | 8,390.00 | 8,034.06 | 43,656 |
| Oct 29, 2024 | 8,390.00 | 8,390.00 | 8,240.00 | 8,300.00 | 7,947.88 | 61,981 |
| Oct 28, 2024 | 8,410.00 | 8,480.00 | 8,230.00 | 8,360.00 | 8,005.33 | 72,477 |
| Oct 25, 2024 | 8,420.00 | 8,520.00 | 8,400.00 | 8,400.00 | 8,043.64 | 42,088 |
| Oct 24, 2024 | 8,490.00 | 8,570.00 | 8,410.00 | 8,420.00 | 8,062.79 | 44,731 |
| Oct 23, 2024 | 8,680.00 | 8,680.00 | 8,480.00 | 8,570.00 | 8,206.42 | 53,535 |
| Oct 22, 2024 | 8,770.00 | 8,850.00 | 8,610.00 | 8,620.00 | 8,254.30 | 40,189 |
| Oct 21, 2024 | 8,770.00 | 8,850.00 | 8,740.00 | 8,780.00 | 8,407.51 | 27,091 |
| Oct 18, 2024 | 8,950.00 | 8,970.00 | 8,750.00 | 8,770.00 | 8,397.94 | 22,060 |
| Oct 17, 2024 | 8,880.00 | 8,940.00 | 8,850.00 | 8,930.00 | 8,551.15 | 32,407 |
| Oct 16, 2024 | 8,970.00 | 9,020.00 | 8,900.00 | 8,920.00 | 8,541.58 | 22,876 |
| Oct 15, 2024 | 8,910.00 | 8,970.00 | 8,840.00 | 8,970.00 | 8,589.45 | 25,895 |
| Oct 14, 2024 | 8,990.00 | 9,060.00 | 8,930.00 | 8,950.00 | 8,570.30 | 31,680 |
| Oct 11, 2024 | 8,960.00 | 9,100.00 | 8,960.00 | 9,010.00 | 8,627.76 | 31,435 |
| Oct 10, 2024 | 8,960.00 | 9,040.00 | 8,930.00 | 9,000.00 | 8,618.18 | 37,081 |
| Oct 8, 2024 | 8,790.00 | 8,950.00 | 8,760.00 | 8,930.00 | 8,551.15 | 58,949 |
| Oct 7, 2024 | 8,690.00 | 8,790.00 | 8,610.00 | 8,790.00 | 8,417.09 | 28,003 |
| Oct 4, 2024 | 8,730.00 | 8,730.00 | 8,590.00 | 8,670.00 | 8,302.18 | 42,567 |
| Oct 2, 2024 | 8,850.00 | 8,890.00 | 8,690.00 | 8,690.00 | 8,321.33 | 40,555 |
| Sep 30, 2024 | 8,970.00 | 8,990.00 | 8,800.00 | 8,860.00 | 8,484.12 | 27,258 |
| Sep 27, 2024 | 8,980.00 | 9,050.00 | 8,900.00 | 8,970.00 | 8,589.45 | 53,099 |
| Sep 26, 2024 | 8,800.00 | 8,950.00 | 8,800.00 | 8,950.00 | 8,570.30 | 64,839 |
| Sep 25, 2024 | 8,950.00 | 8,950.00 | 8,780.00 | 8,790.00 | 8,417.09 | 64,436 |
| Sep 24, 2024 | 8,810.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,522.42 | 51,505 |
| Sep 23, 2024 | 8,780.00 | 8,830.00 | 8,710.00 | 8,810.00 | 8,436.24 | 32,154 |
| Sep 20, 2024 | 8,780.00 | 8,860.00 | 8,700.00 | 8,700.00 | 8,330.91 | 77,016 |
| Sep 19, 2024 | 8,840.00 | 8,840.00 | 8,690.00 | 8,780.00 | 8,407.51 | 42,167 |
| Sep 13, 2024 | 8,770.00 | 8,830.00 | 8,680.00 | 8,830.00 | 8,455.39 | 47,293 |
| Sep 12, 2024 | 8,470.00 | 8,770.00 | 8,470.00 | 8,770.00 | 8,397.94 | 77,295 |
| Sep 11, 2024 | 8,360.00 | 8,550.00 | 8,300.00 | 8,460.00 | 8,101.09 | 92,323 |
| Sep 10, 2024 | 8,500.00 | 9,470.00 | 8,360.00 | 8,380.00 | 8,024.48 | 1,293,081 |
| Sep 9, 2024 | 8,400.00 | 8,560.00 | 8,320.00 | 8,530.00 | 8,168.12 | 37,700 |
| Sep 6, 2024 | 8,670.00 | 8,750.00 | 8,490.00 | 8,500.00 | 8,139.39 | 47,952 |
| Sep 5, 2024 | 8,770.00 | 8,900.00 | 8,640.00 | 8,670.00 | 8,302.18 | 43,281 |
| Sep 4, 2024 | 8,670.00 | 8,900.00 | 8,650.00 | 8,740.00 | 8,369.21 | 59,808 |
| Sep 3, 2024 | 9,000.00 | 9,090.00 | 8,960.00 | 8,960.00 | 8,579.88 | 20,226 |
| Sep 2, 2024 | 9,140.00 | 9,140.00 | 8,950.00 | 9,000.00 | 8,618.18 | 25,947 |
| Aug 30, 2024 | 9,140.00 | 9,180.00 | 9,020.00 | 9,100.00 | 8,713.94 | 37,544 |
| Aug 29, 2024 | 9,010.00 | 9,150.00 | 8,950.00 | 9,110.00 | 8,723.51 | 47,202 |
| Aug 28, 2024 | 9,240.00 | 9,310.00 | 9,040.00 | 9,040.00 | 8,656.48 | 40,575 |
| Aug 27, 2024 | 9,150.00 | 9,250.00 | 9,010.00 | 9,250.00 | 8,857.58 | 38,133 |
| Aug 26, 2024 | 9,150.00 | 9,170.00 | 9,030.00 | 9,160.00 | 8,771.39 | 41,942 |
| Aug 23, 2024 | 9,200.00 | 9,260.00 | 9,100.00 | 9,200.00 | 8,809.70 | 20,503 |
| Aug 22, 2024 | 9,330.00 | 9,390.00 | 9,190.00 | 9,200.00 | 8,809.70 | 49,642 |
| Aug 21, 2024 | 9,300.00 | 9,420.00 | 9,280.00 | 9,300.00 | 8,905.45 | 28,373 |
| Aug 20, 2024 | 9,170.00 | 9,400.00 | 9,170.00 | 9,390.00 | 8,991.64 | 52,895 |
| Aug 19, 2024 | 9,450.00 | 9,450.00 | 9,220.00 | 9,220.00 | 8,828.85 | 45,460 |
| Aug 16, 2024 | 9,380.00 | 9,500.00 | 9,270.00 | 9,380.00 | 8,982.06 | 70,597 |
| Aug 14, 2024 | 9,170.00 | 9,380.00 | 9,170.00 | 9,370.00 | 8,972.48 | 65,037 |
| Aug 13, 2024 | 9,140.00 | 9,250.00 | 9,020.00 | 9,140.00 | 8,752.24 | 53,386 |
| Aug 12, 2024 | 9,040.00 | 9,560.00 | 8,950.00 | 9,160.00 | 8,771.39 | 187,022 |
| Aug 9, 2024 | 8,930.00 | 9,080.00 | 8,930.00 | 9,040.00 | 8,656.48 | 38,915 |
| Aug 8, 2024 | 8,910.00 | 8,950.00 | 8,750.00 | 8,870.00 | 8,493.70 | 41,961 |
| Aug 7, 2024 | 8,630.00 | 9,020.00 | 8,630.00 | 8,960.00 | 8,579.88 | 60,267 |
| Aug 6, 2024 | 8,190.00 | 8,770.00 | 8,190.00 | 8,760.00 | 8,388.36 | 151,945 |
| Aug 5, 2024 | 9,140.00 | 9,250.00 | 8,020.00 | 8,220.00 | 7,871.27 | 264,066 |
| Aug 2, 2024 | 9,650.00 | 9,680.00 | 9,330.00 | 9,350.00 | 8,953.33 | 108,887 |
| Aug 1, 2024 | 9,610.00 | 9,760.00 | 9,600.00 | 9,760.00 | 9,345.94 | 62,574 |
| Jul 31, 2024 | 9,350.00 | 9,750.00 | 9,300.00 | 9,610.00 | 9,202.30 | 130,085 |
| Jul 30, 2024 | 9,490.00 | 9,490.00 | 9,300.00 | 9,380.00 | 8,982.06 | 55,225 |
| Jul 29, 2024 | 9,320.00 | 9,490.00 | 9,320.00 | 9,490.00 | 9,087.39 | 36,415 |
| Jul 26, 2024 | 9,240.00 | 9,390.00 | 9,200.00 | 9,360.00 | 8,962.91 | 53,334 |
| Jul 25, 2024 | 9,350.00 | 9,350.00 | 9,130.00 | 9,270.00 | 8,876.73 | 76,870 |
| Jul 24, 2024 | 9,360.00 | 9,540.00 | 9,360.00 | 9,440.00 | 9,039.51 | 32,637 |
| Jul 23, 2024 | 9,420.00 | 9,550.00 | 9,420.00 | 9,490.00 | 9,087.39 | 34,366 |
| Jul 22, 2024 | 9,540.00 | 9,590.00 | 9,350.00 | 9,450.00 | 9,049.09 | 96,555 |
| Jul 19, 2024 | 9,660.00 | 9,740.00 | 9,540.00 | 9,590.00 | 9,183.15 | 84,032 |
| Jul 18, 2024 | 9,750.00 | 9,820.00 | 9,590.00 | 9,750.00 | 9,336.36 | 108,267 |
| Jul 17, 2024 | 9,970.00 | 10,010.00 | 9,810.00 | 9,820.00 | 9,403.39 | 100,733 |
| Jul 16, 2024 | 10,010.00 | 10,060.00 | 9,750.00 | 9,960.00 | 9,537.45 | 106,179 |
| Jul 15, 2024 | 9,780.00 | 10,080.00 | 9,750.00 | 9,990.00 | 9,566.18 | 143,208 |
| Jul 12, 2024 | 9,720.00 | 9,830.00 | 9,720.00 | 9,780.00 | 9,365.09 | 63,562 |
| Jul 11, 2024 | 9,920.00 | 9,920.00 | 9,740.00 | 9,850.00 | 9,432.12 | 47,050 |
| Jul 10, 2024 | 9,720.00 | 9,870.00 | 9,700.00 | 9,870.00 | 9,451.27 | 92,681 |
| Jul 9, 2024 | 9,690.00 | 9,780.00 | 9,660.00 | 9,720.00 | 9,307.64 | 34,843 |
| Jul 8, 2024 | 9,660.00 | 9,720.00 | 9,610.00 | 9,690.00 | 9,278.91 | 47,684 |
| Jul 5, 2024 | 9,690.00 | 9,780.00 | 9,650.00 | 9,660.00 | 9,250.18 | 93,172 |
| Jul 4, 2024 | 9,550.00 | 9,810.00 | 9,520.00 | 9,720.00 | 9,307.64 | 102,349 |
| Jul 3, 2024 | 9,510.00 | 9,690.00 | 9,510.00 | 9,550.00 | 9,144.85 | 69,574 |
| Jul 2, 2024 | 9,680.00 | 9,700.00 | 9,450.00 | 9,560.00 | 9,154.42 | 110,830 |
| Jul 1, 2024 | 9,700.00 | 9,760.00 | 9,630.00 | 9,680.00 | 9,269.33 | 53,530 |
| Jun 28, 2024 | 9,770.00 | 9,790.00 | 9,610.00 | 9,760.00 | 9,345.94 | 142,479 |
| Jun 27, 2024 | 10,050.00 | 10,050.00 | 9,750.00 | 9,750.00 | 9,336.36 | 128,225 |
| Jun 26, 2024 | 9,990.00 | 10,090.00 | 9,860.00 | 10,020.00 | 9,594.91 | 105,690 |
| Jun 25, 2024 | 9,790.00 | 10,240.00 | 9,780.00 | 10,020.00 | 9,594.91 | 256,850 |
| Jun 24, 2024 | 9,980.00 | 10,090.00 | 9,780.00 | 9,780.00 | 9,365.09 | 138,140 |
| Jun 21, 2024 | 9,940.00 | 10,040.00 | 9,810.00 | 9,890.00 | 9,470.42 | 132,006 |
| Jun 20, 2024 | 9,790.00 | 10,010.00 | 9,730.00 | 9,970.00 | 9,547.03 | 116,241 |
| Jun 19, 2024 | 9,830.00 | 9,850.00 | 9,660.00 | 9,750.00 | 9,336.36 | 130,618 |
| Jun 18, 2024 | 9,900.00 | 9,990.00 | 9,740.00 | 9,860.00 | 9,441.70 | 103,940 |
| Jun 17, 2024 | 10,000.00 | 10,100.00 | 9,880.00 | 9,910.00 | 9,489.58 | 88,810 |
| Jun 14, 2024 | 10,100.00 | 10,250.00 | 9,880.00 | 9,920.00 | 9,499.15 | 206,055 |
| Jun 13, 2024 | 10,180.00 | 10,260.00 | 10,070.00 | 10,100.00 | 9,671.51 | 194,703 |
| Jun 12, 2024 | 10,150.00 | 10,460.00 | 9,990.00 | 10,150.00 | 9,719.39 | 493,091 |
| Jun 11, 2024 | 9,770.00 | 10,960.00 | 9,720.00 | 10,100.00 | 9,671.51 | 5,219,824 |
| Jun 10, 2024 | 9,590.00 | 9,860.00 | 9,560.00 | 9,740.00 | 9,326.79 | 181,354 |
| Jun 7, 2024 | 9,520.00 | 9,690.00 | 9,490.00 | 9,590.00 | 9,183.15 | 136,652 |
| Jun 5, 2024 | 9,380.00 | 10,910.00 | 9,290.00 | 9,480.00 | 9,077.82 | 1,314,960 |
| Jun 4, 2024 | 9,500.00 | 9,510.00 | 9,330.00 | 9,380.00 | 8,982.06 | 68,645 |
| Jun 3, 2024 | 9,390.00 | 9,540.00 | 9,330.00 | 9,500.00 | 9,096.97 | 80,144 |
| May 31, 2024 | 9,280.00 | 9,470.00 | 9,280.00 | 9,380.00 | 8,982.06 | 83,376 |
| May 30, 2024 | 9,590.00 | 9,630.00 | 9,310.00 | 9,310.00 | 8,915.03 | 128,419 |
| May 29, 2024 | 9,770.00 | 9,800.00 | 9,600.00 | 9,640.00 | 9,231.03 | 102,635 |
| May 28, 2024 | 9,770.00 | 9,940.00 | 9,710.00 | 9,750.00 | 9,336.36 | 129,262 |
| May 27, 2024 | 9,740.00 | 9,840.00 | 9,180.00 | 9,640.00 | 9,231.03 | 258,499 |
| May 24, 2024 | 9,720.00 | 9,850.00 | 9,630.00 | 9,730.00 | 9,317.21 | 157,034 |
| May 23, 2024 | 9,710.00 | 9,910.00 | 9,700.00 | 9,830.00 | 9,412.97 | 320,427 |
| May 22, 2024 | 10,100.00 | 11,100.00 | 9,980.00 | 9,980.00 | 9,556.61 | 4,309,037 |
| May 21, 2024 | 10,140.00 | 10,170.00 | 9,790.00 | 9,880.00 | 9,460.85 | 372,086 |
| May 20, 2024 | 10,190.00 | 10,300.00 | 10,020.00 | 10,120.00 | 9,690.67 | 740,648 |
| May 17, 2024 | 9,680.00 | 11,810.00 | 9,580.00 | 10,480.00 | 10,035.39 | 8,691,481 |
| May 16, 2024 | 9,540.00 | 9,680.00 | 9,350.00 | 9,580.00 | 9,173.58 | 116,525 |
| May 14, 2024 | 9,420.00 | 9,510.00 | 9,250.00 | 9,500.00 | 9,096.97 | 48,494 |
| May 13, 2024 | 9,420.00 | 9,480.00 | 9,380.00 | 9,420.00 | 9,020.36 | 31,646 |
| May 10, 2024 | 9,410.00 | 9,500.00 | 9,380.00 | 9,420.00 | 9,020.36 | 31,427 |
| May 9, 2024 | 9,530.00 | 9,570.00 | 9,400.00 | 9,410.00 | 9,010.79 | 56,195 |
| May 8, 2024 | 9,550.00 | 9,570.00 | 9,350.00 | 9,520.00 | 9,116.12 | 73,694 |
| May 7, 2024 | 9,510.00 | 9,570.00 | 9,430.00 | 9,550.00 | 9,144.85 | 103,364 |
| May 3, 2024 | 9,510.00 | 9,510.00 | 9,320.00 | 9,420.00 | 9,020.36 | 45,381 |
| May 2, 2024 | 9,410.00 | 9,520.00 | 9,330.00 | 9,460.00 | 9,058.67 | 50,892 |
| Apr 30, 2024 | 9,420.00 | 9,540.00 | 9,370.00 | 9,460.00 | 9,058.67 | 70,916 |
| Apr 29, 2024 | 9,340.00 | 9,520.00 | 9,320.00 | 9,410.00 | 9,010.79 | 72,981 |
| Apr 26, 2024 | 9,300.00 | 9,370.00 | 9,210.00 | 9,280.00 | 8,886.30 | 45,723 |
| Apr 25, 2024 | 9,240.00 | 9,350.00 | 9,240.00 | 9,290.00 | 8,895.88 | 49,759 |
| Apr 24, 2024 | 9,240.00 | 9,330.00 | 9,140.00 | 9,290.00 | 8,895.88 | 70,190 |
| Apr 23, 2024 | 9,030.00 | 9,260.00 | 9,030.00 | 9,130.00 | 8,742.67 | 67,356 |
| Apr 22, 2024 | 8,970.00 | 9,110.00 | 8,850.00 | 9,070.00 | 8,685.21 | 53,514 |
| Apr 19, 2024 | 9,240.00 | 9,240.00 | 8,860.00 | 9,000.00 | 8,618.18 | 137,462 |
| Apr 18, 2024 | 9,080.00 | 9,240.00 | 9,080.00 | 9,240.00 | 8,848.00 | 44,691 |
| Apr 17, 2024 | 9,140.00 | 9,240.00 | 9,060.00 | 9,070.00 | 8,685.21 | 61,911 |
| Apr 16, 2024 | 9,290.00 | 9,360.00 | 9,100.00 | 9,140.00 | 8,752.24 | 155,083 |
| Apr 15, 2024 | 9,400.00 | 9,440.00 | 9,290.00 | 9,360.00 | 8,962.91 | 93,149 |