Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
63,600.00
-800.00
(-1.24%)
At close: 3:30:23 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 62,900.00 | 63,900.00 | 61,500.00 | 63,600.00 | 63,600.00 | 190,151 |
| Feb 28, 2025 | 65,300.00 | 66,400.00 | 63,900.00 | 64,400.00 | 64,400.00 | 237,954 |
| Feb 27, 2025 | 69,900.00 | 70,500.00 | 66,700.00 | 67,600.00 | 67,600.00 | 166,912 |
| Feb 26, 2025 | 68,800.00 | 69,400.00 | 67,600.00 | 68,500.00 | 68,500.00 | 150,315 |
| Feb 25, 2025 | 68,600.00 | 70,900.00 | 68,400.00 | 69,200.00 | 69,200.00 | 148,800 |
| Feb 24, 2025 | 72,700.00 | 73,200.00 | 68,600.00 | 70,400.00 | 70,400.00 | 280,917 |
| Feb 21, 2025 | 72,900.00 | 75,200.00 | 72,100.00 | 74,900.00 | 74,900.00 | 119,487 |
| Feb 20, 2025 | 74,700.00 | 75,000.00 | 71,800.00 | 72,400.00 | 72,400.00 | 201,851 |
| Feb 19, 2025 | 76,500.00 | 79,100.00 | 75,000.00 | 75,400.00 | 75,400.00 | 243,526 |
| Feb 18, 2025 | 75,900.00 | 77,100.00 | 73,400.00 | 76,100.00 | 76,100.00 | 198,938 |
| Feb 17, 2025 | 75,000.00 | 77,200.00 | 75,000.00 | 75,500.00 | 75,500.00 | 169,914 |
| Feb 14, 2025 | 77,700.00 | 77,700.00 | 74,400.00 | 74,400.00 | 74,400.00 | 199,497 |
| Feb 13, 2025 | 74,600.00 | 78,000.00 | 73,500.00 | 76,700.00 | 76,700.00 | 348,315 |
| Feb 12, 2025 | 73,300.00 | 75,300.00 | 71,800.00 | 73,700.00 | 73,700.00 | 216,026 |
| Feb 11, 2025 | 73,000.00 | 75,300.00 | 70,800.00 | 73,800.00 | 73,800.00 | 536,109 |
| Feb 10, 2025 | 69,900.00 | 71,100.00 | 68,600.00 | 70,300.00 | 70,300.00 | 158,285 |
| Feb 7, 2025 | 73,500.00 | 74,000.00 | 69,200.00 | 69,900.00 | 69,900.00 | 297,151 |
| Feb 6, 2025 | 68,400.00 | 72,700.00 | 66,700.00 | 72,300.00 | 72,300.00 | 373,406 |
| Feb 5, 2025 | 61,800.00 | 67,200.00 | 61,700.00 | 66,100.00 | 66,100.00 | 388,990 |
| Feb 4, 2025 | 61,800.00 | 62,600.00 | 60,400.00 | 60,600.00 | 60,600.00 | 232,243 |
| Feb 3, 2025 | 63,300.00 | 64,100.00 | 59,300.00 | 60,500.00 | 60,500.00 | 495,446 |
| Jan 31, 2025 | 67,000.00 | 69,100.00 | 65,300.00 | 67,000.00 | 67,000.00 | 348,163 |
| Jan 24, 2025 | 73,800.00 | 74,900.00 | 72,700.00 | 72,900.00 | 72,900.00 | 137,728 |
| Jan 23, 2025 | 76,200.00 | 76,200.00 | 72,800.00 | 73,900.00 | 73,900.00 | 222,686 |
| Jan 22, 2025 | 76,100.00 | 77,300.00 | 74,100.00 | 76,500.00 | 76,500.00 | 245,516 |
| Jan 21, 2025 | 72,900.00 | 75,500.00 | 72,500.00 | 74,900.00 | 74,900.00 | 241,741 |
| Jan 20, 2025 | 75,200.00 | 75,200.00 | 71,900.00 | 72,300.00 | 72,300.00 | 144,262 |
| Jan 17, 2025 | 73,200.00 | 75,000.00 | 72,000.00 | 74,300.00 | 74,300.00 | 200,435 |
| Jan 16, 2025 | 76,100.00 | 76,700.00 | 73,100.00 | 73,100.00 | 73,100.00 | 218,437 |
| Jan 15, 2025 | 71,100.00 | 74,000.00 | 70,800.00 | 73,900.00 | 73,900.00 | 267,470 |
| Jan 14, 2025 | 71,200.00 | 73,100.00 | 70,100.00 | 70,700.00 | 70,700.00 | 191,746 |
| Jan 13, 2025 | 70,700.00 | 72,500.00 | 69,500.00 | 70,100.00 | 70,100.00 | 185,723 |
| Jan 10, 2025 | 74,700.00 | 74,800.00 | 71,100.00 | 71,900.00 | 71,900.00 | 252,218 |
| Jan 9, 2025 | 76,900.00 | 80,700.00 | 73,900.00 | 74,000.00 | 74,000.00 | 637,572 |
| Jan 8, 2025 | 70,700.00 | 74,700.00 | 70,600.00 | 74,300.00 | 74,300.00 | 221,375 |
| Jan 7, 2025 | 77,900.00 | 77,900.00 | 71,600.00 | 71,800.00 | 71,800.00 | 433,330 |
| Jan 6, 2025 | 72,000.00 | 77,000.00 | 71,800.00 | 76,800.00 | 76,800.00 | 434,332 |
| Jan 3, 2025 | 70,600.00 | 74,900.00 | 69,900.00 | 71,000.00 | 71,000.00 | 398,324 |
| Jan 2, 2025 | 71,100.00 | 73,600.00 | 69,200.00 | 70,000.00 | 70,000.00 | 212,210 |
| Dec 30, 2024 | 70,600.00 | 72,100.00 | 69,500.00 | 72,100.00 | 72,100.00 | 136,640 |
| Dec 27, 2024 | 200.00 Dividend | |||||
| Dec 27, 2024 | 68,200.00 | 72,100.00 | 68,200.00 | 70,700.00 | 70,700.00 | 328,953 |
| Dec 26, 2024 | 72,300.00 | 72,400.00 | 67,800.00 | 68,300.00 | 68,100.00 | 243,271 |
| Dec 24, 2024 | 70,500.00 | 72,100.00 | 69,900.00 | 72,000.00 | 71,789.16 | 391,385 |
| Dec 23, 2024 | 65,200.00 | 70,200.00 | 65,000.00 | 69,300.00 | 69,097.07 | 409,103 |
| Dec 20, 2024 | 64,200.00 | 66,200.00 | 61,800.00 | 64,000.00 | 63,812.59 | 223,725 |
| Dec 19, 2024 | 65,000.00 | 66,100.00 | 63,700.00 | 63,900.00 | 63,712.88 | 280,469 |
| Dec 18, 2024 | 66,800.00 | 70,300.00 | 66,000.00 | 67,900.00 | 67,701.17 | 414,693 |
| Dec 17, 2024 | 68,000.00 | 69,700.00 | 65,500.00 | 67,400.00 | 67,202.63 | 345,258 |
| Dec 16, 2024 | 63,000.00 | 67,900.00 | 62,500.00 | 66,300.00 | 66,105.86 | 550,887 |
| Dec 13, 2024 | 59,500.00 | 62,500.00 | 58,400.00 | 61,200.00 | 61,020.79 | 266,359 |
| Dec 12, 2024 | 56,900.00 | 61,100.00 | 56,600.00 | 58,800.00 | 58,627.82 | 286,226 |
| Dec 11, 2024 | 53,700.00 | 56,800.00 | 53,600.00 | 56,000.00 | 55,836.02 | 92,910 |
| Dec 10, 2024 | 54,200.00 | 56,200.00 | 53,500.00 | 54,400.00 | 54,240.70 | 145,322 |
| Dec 9, 2024 | 53,000.00 | 57,000.00 | 52,500.00 | 54,100.00 | 53,941.58 | 140,025 |
| Dec 6, 2024 | 56,400.00 | 56,400.00 | 53,500.00 | 55,000.00 | 54,838.95 | 130,164 |
| Dec 5, 2024 | 51,400.00 | 58,100.00 | 51,400.00 | 56,800.00 | 56,633.68 | 326,849 |
| Dec 4, 2024 | 50,400.00 | 52,400.00 | 50,100.00 | 50,700.00 | 50,551.54 | 77,919 |
| Dec 3, 2024 | 49,850.00 | 51,800.00 | 49,850.00 | 51,100.00 | 50,950.37 | 66,608 |
| Dec 2, 2024 | 51,900.00 | 52,900.00 | 50,200.00 | 50,200.00 | 50,053.00 | 60,348 |
| Nov 29, 2024 | 51,600.00 | 52,100.00 | 50,900.00 | 51,200.00 | 51,050.07 | 73,468 |
| Nov 28, 2024 | 50,500.00 | 52,600.00 | 49,950.00 | 52,300.00 | 52,146.85 | 85,567 |
| Nov 27, 2024 | 54,500.00 | 54,500.00 | 50,500.00 | 50,500.00 | 50,352.12 | 165,645 |
| Nov 26, 2024 | 55,700.00 | 55,900.00 | 54,200.00 | 55,000.00 | 54,838.95 | 97,033 |
| Nov 25, 2024 | 53,800.00 | 55,800.00 | 53,100.00 | 55,400.00 | 55,237.77 | 148,589 |
| Nov 22, 2024 | 50,100.00 | 54,300.00 | 50,000.00 | 52,900.00 | 52,745.09 | 271,974 |
| Nov 21, 2024 | 45,650.00 | 51,300.00 | 45,300.00 | 50,000.00 | 49,853.59 | 313,838 |
| Nov 20, 2024 | 47,500.00 | 47,700.00 | 45,400.00 | 45,450.00 | 45,316.91 | 156,171 |
| Nov 19, 2024 | 45,500.00 | 48,300.00 | 45,350.00 | 46,650.00 | 46,513.40 | 208,140 |
| Nov 18, 2024 | 45,800.00 | 47,050.00 | 44,700.00 | 45,550.00 | 45,416.62 | 109,553 |
| Nov 15, 2024 | 46,300.00 | 47,250.00 | 45,100.00 | 45,850.00 | 45,715.74 | 183,987 |
| Nov 14, 2024 | 48,000.00 | 48,800.00 | 46,550.00 | 46,550.00 | 46,413.69 | 90,807 |
| Nov 13, 2024 | 48,600.00 | 49,900.00 | 47,950.00 | 47,950.00 | 47,809.59 | 86,863 |
| Nov 12, 2024 | 50,000.00 | 50,800.00 | 48,900.00 | 48,950.00 | 48,806.66 | 116,889 |
| Nov 11, 2024 | 52,100.00 | 52,400.00 | 50,400.00 | 50,800.00 | 50,651.25 | 95,912 |
| Nov 8, 2024 | 54,800.00 | 55,700.00 | 52,100.00 | 52,100.00 | 51,947.44 | 153,603 |
| Nov 7, 2024 | 55,300.00 | 55,300.00 | 52,400.00 | 53,800.00 | 53,642.46 | 118,002 |
| Nov 6, 2024 | 58,400.00 | 58,500.00 | 54,100.00 | 54,700.00 | 54,539.82 | 269,237 |
| Nov 5, 2024 | 65,000.00 | 65,400.00 | 57,600.00 | 57,600.00 | 57,431.33 | 306,195 |
| Nov 4, 2024 | 64,300.00 | 65,000.00 | 62,700.00 | 65,000.00 | 64,809.66 | 85,859 |
| Nov 1, 2024 | 64,000.00 | 65,000.00 | 63,200.00 | 64,300.00 | 64,111.71 | 59,776 |
| Oct 31, 2024 | 63,000.00 | 65,500.00 | 62,200.00 | 65,300.00 | 65,108.79 | 101,504 |
| Oct 30, 2024 | 63,700.00 | 66,300.00 | 63,400.00 | 64,200.00 | 64,012.01 | 171,222 |
| Oct 29, 2024 | 64,400.00 | 64,400.00 | 61,900.00 | 63,200.00 | 63,014.93 | 93,288 |
| Oct 28, 2024 | 64,800.00 | 65,000.00 | 62,800.00 | 64,800.00 | 64,610.25 | 146,006 |
| Oct 25, 2024 | 61,400.00 | 63,900.00 | 61,000.00 | 63,900.00 | 63,712.88 | 224,173 |
| Oct 24, 2024 | 61,700.00 | 61,700.00 | 59,800.00 | 60,900.00 | 60,721.67 | 84,034 |
| Oct 23, 2024 | 57,900.00 | 62,300.00 | 56,800.00 | 61,800.00 | 61,619.04 | 214,134 |
| Oct 22, 2024 | 58,000.00 | 59,100.00 | 57,500.00 | 57,900.00 | 57,730.45 | 72,331 |
| Oct 21, 2024 | 58,900.00 | 59,600.00 | 57,200.00 | 58,400.00 | 58,228.99 | 94,278 |
| Oct 18, 2024 | 61,000.00 | 61,000.00 | 58,600.00 | 58,600.00 | 58,428.40 | 105,441 |
| Oct 17, 2024 | 60,400.00 | 61,400.00 | 58,600.00 | 61,200.00 | 61,020.79 | 112,428 |
| Oct 16, 2024 | 57,900.00 | 60,600.00 | 57,200.00 | 59,700.00 | 59,525.18 | 114,808 |
| Oct 15, 2024 | 60,700.00 | 61,700.00 | 59,600.00 | 60,000.00 | 59,824.30 | 157,259 |
| Oct 14, 2024 | 58,400.00 | 61,700.00 | 57,500.00 | 59,000.00 | 58,827.23 | 233,478 |
| Oct 11, 2024 | 61,800.00 | 62,500.00 | 55,100.00 | 60,000.00 | 59,824.30 | 611,785 |
| Oct 10, 2024 | 61,500.00 | 61,800.00 | 60,100.00 | 61,400.00 | 61,220.20 | 66,319 |
| Oct 8, 2024 | 60,700.00 | 62,700.00 | 59,800.00 | 61,200.00 | 61,020.79 | 94,338 |
| Oct 7, 2024 | 58,900.00 | 61,000.00 | 57,600.00 | 60,800.00 | 60,621.96 | 129,388 |
| Oct 4, 2024 | 58,000.00 | 59,200.00 | 57,700.00 | 58,700.00 | 58,528.11 | 87,811 |
| Oct 2, 2024 | 56,400.00 | 57,900.00 | 55,000.00 | 57,100.00 | 56,932.80 | 118,160 |
| Sep 30, 2024 | 58,800.00 | 59,000.00 | 56,500.00 | 57,900.00 | 57,730.45 | 103,084 |
| Sep 27, 2024 | 57,200.00 | 59,800.00 | 56,700.00 | 58,800.00 | 58,627.82 | 182,411 |
| Sep 26, 2024 | 57,500.00 | 58,200.00 | 56,200.00 | 57,500.00 | 57,331.63 | 113,122 |
| Sep 25, 2024 | 58,300.00 | 58,500.00 | 55,200.00 | 55,300.00 | 55,138.07 | 118,805 |
| Sep 24, 2024 | 55,700.00 | 57,500.00 | 55,700.00 | 57,000.00 | 56,833.09 | 77,233 |
| Sep 23, 2024 | 53,600.00 | 56,800.00 | 53,500.00 | 55,900.00 | 55,736.31 | 116,335 |
| Sep 20, 2024 | 53,800.00 | 55,300.00 | 52,900.00 | 54,100.00 | 53,941.58 | 194,121 |
| Sep 19, 2024 | 50,000.00 | 52,300.00 | 49,600.00 | 52,100.00 | 51,947.44 | 98,194 |
| Sep 13, 2024 | 50,600.00 | 51,300.00 | 49,450.00 | 50,700.00 | 50,551.54 | 91,806 |
| Sep 12, 2024 | 50,300.00 | 52,400.00 | 50,100.00 | 50,900.00 | 50,750.95 | 147,332 |
| Sep 11, 2024 | 48,100.00 | 49,300.00 | 48,050.00 | 48,500.00 | 48,357.98 | 75,303 |
| Sep 10, 2024 | 48,150.00 | 48,750.00 | 47,250.00 | 48,000.00 | 47,859.45 | 76,033 |
| Sep 9, 2024 | 45,000.00 | 48,350.00 | 44,950.00 | 47,750.00 | 47,610.18 | 116,659 |
| Sep 6, 2024 | 48,150.00 | 48,350.00 | 46,700.00 | 46,800.00 | 46,662.96 | 105,672 |
| Sep 5, 2024 | 49,400.00 | 50,600.00 | 48,100.00 | 48,700.00 | 48,557.39 | 130,965 |
| Sep 4, 2024 | 50,400.00 | 51,500.00 | 48,200.00 | 49,350.00 | 49,205.49 | 208,573 |
| Sep 3, 2024 | 54,300.00 | 54,500.00 | 52,900.00 | 53,100.00 | 52,944.51 | 70,131 |
| Sep 2, 2024 | 54,300.00 | 54,800.00 | 53,400.00 | 54,300.00 | 54,141.00 | 76,089 |
| Aug 30, 2024 | 55,000.00 | 55,500.00 | 52,600.00 | 54,200.00 | 54,041.29 | 152,059 |
| Aug 29, 2024 | 52,700.00 | 55,400.00 | 50,900.00 | 54,900.00 | 54,739.24 | 299,969 |
| Aug 28, 2024 | 52,700.00 | 55,500.00 | 52,200.00 | 55,300.00 | 55,138.07 | 147,057 |
| Aug 27, 2024 | 53,500.00 | 54,000.00 | 52,000.00 | 52,700.00 | 52,545.68 | 124,874 |
| Aug 26, 2024 | 56,400.00 | 56,800.00 | 53,600.00 | 54,100.00 | 53,941.58 | 96,750 |
| Aug 23, 2024 | 55,100.00 | 56,500.00 | 54,100.00 | 55,700.00 | 55,536.89 | 129,443 |
| Aug 22, 2024 | 57,300.00 | 57,800.00 | 55,300.00 | 56,300.00 | 56,135.14 | 133,012 |
| Aug 21, 2024 | 58,100.00 | 58,300.00 | 56,300.00 | 57,100.00 | 56,932.80 | 179,936 |
| Aug 20, 2024 | 58,500.00 | 59,200.00 | 57,600.00 | 59,000.00 | 58,827.23 | 191,991 |
| Aug 19, 2024 | 57,300.00 | 58,200.00 | 55,900.00 | 57,600.00 | 57,431.33 | 159,415 |
| Aug 16, 2024 | 59,200.00 | 59,300.00 | 57,000.00 | 57,700.00 | 57,531.04 | 172,028 |
| Aug 14, 2024 | 54,700.00 | 58,000.00 | 54,500.00 | 56,900.00 | 56,733.38 | 313,563 |
| Aug 13, 2024 | 55,900.00 | 56,500.00 | 52,100.00 | 53,100.00 | 52,944.51 | 220,920 |
| Aug 12, 2024 | 54,900.00 | 59,000.00 | 54,400.00 | 55,200.00 | 55,038.36 | 292,386 |
| Aug 9, 2024 | 55,500.00 | 56,200.00 | 54,000.00 | 55,200.00 | 55,038.36 | 393,750 |
| Aug 8, 2024 | 48,050.00 | 55,200.00 | 48,000.00 | 53,700.00 | 53,542.75 | 574,928 |
| Aug 7, 2024 | 47,700.00 | 51,500.00 | 47,150.00 | 49,550.00 | 49,404.91 | 296,397 |
| Aug 6, 2024 | 43,050.00 | 48,450.00 | 43,050.00 | 47,750.00 | 47,610.18 | 335,893 |
| Aug 5, 2024 | 47,400.00 | 47,650.00 | 41,100.00 | 42,550.00 | 42,425.40 | 464,878 |
| Aug 2, 2024 | 49,750.00 | 51,100.00 | 48,900.00 | 49,050.00 | 48,906.37 | 251,802 |
| Aug 1, 2024 | 50,600.00 | 52,800.00 | 49,800.00 | 51,400.00 | 51,249.49 | 364,406 |
| Jul 31, 2024 | 48,950.00 | 49,500.00 | 48,050.00 | 49,300.00 | 49,155.64 | 147,959 |
| Jul 30, 2024 | 48,500.00 | 49,050.00 | 48,100.00 | 48,900.00 | 48,756.81 | 99,705 |
| Jul 29, 2024 | 50,600.00 | 50,800.00 | 49,000.00 | 49,000.00 | 48,856.52 | 252,283 |
| Jul 26, 2024 | 50,400.00 | 51,000.00 | 49,900.00 | 50,100.00 | 49,953.29 | 137,863 |
| Jul 25, 2024 | 51,700.00 | 51,800.00 | 49,950.00 | 50,200.00 | 50,053.00 | 256,782 |
| Jul 24, 2024 | 52,300.00 | 53,700.00 | 52,000.00 | 52,700.00 | 52,545.68 | 106,976 |
| Jul 23, 2024 | 53,900.00 | 54,600.00 | 51,700.00 | 52,700.00 | 52,545.68 | 189,283 |
| Jul 22, 2024 | 54,900.00 | 55,200.00 | 52,600.00 | 53,600.00 | 53,443.05 | 229,740 |
| Jul 19, 2024 | 55,700.00 | 56,000.00 | 54,200.00 | 55,200.00 | 55,038.36 | 100,920 |
| Jul 18, 2024 | 54,200.00 | 56,200.00 | 54,000.00 | 56,200.00 | 56,035.43 | 292,924 |
| Jul 17, 2024 | 60,100.00 | 60,200.00 | 56,000.00 | 56,100.00 | 55,935.73 | 352,016 |
| Jul 16, 2024 | 59,000.00 | 59,800.00 | 57,900.00 | 59,800.00 | 59,624.89 | 134,793 |
| Jul 15, 2024 | 60,000.00 | 60,400.00 | 58,700.00 | 59,000.00 | 58,827.23 | 262,813 |
| Jul 12, 2024 | 61,500.00 | 61,800.00 | 60,100.00 | 60,200.00 | 60,023.72 | 218,474 |
| Jul 11, 2024 | 63,100.00 | 64,200.00 | 62,100.00 | 62,300.00 | 62,117.57 | 208,569 |
| Jul 10, 2024 | 63,700.00 | 63,700.00 | 61,900.00 | 62,200.00 | 62,017.86 | 203,316 |
| Jul 9, 2024 | 61,100.00 | 63,600.00 | 61,000.00 | 63,000.00 | 62,815.52 | 318,136 |
| Jul 8, 2024 | 60,500.00 | 61,500.00 | 60,000.00 | 60,500.00 | 60,322.84 | 184,783 |
| Jul 5, 2024 | 62,300.00 | 62,400.00 | 60,100.00 | 60,400.00 | 60,223.13 | 218,792 |
| Jul 4, 2024 | 61,000.00 | 63,100.00 | 60,200.00 | 61,200.00 | 61,020.79 | 289,949 |
| Jul 3, 2024 | 62,200.00 | 62,500.00 | 60,100.00 | 60,600.00 | 60,422.55 | 277,690 |
| Jul 2, 2024 | 64,000.00 | 64,600.00 | 61,400.00 | 62,200.00 | 62,017.86 | 265,931 |
| Jul 1, 2024 | 65,200.00 | 66,000.00 | 64,000.00 | 64,400.00 | 64,211.42 | 156,833 |
| Jun 28, 2024 | 64,400.00 | 66,800.00 | 64,000.00 | 65,500.00 | 65,308.20 | 307,738 |
| Jun 27, 2024 | 65,300.00 | 65,500.00 | 63,300.00 | 63,700.00 | 63,513.47 | 175,869 |
| Jun 26, 2024 | 65,900.00 | 66,900.00 | 64,800.00 | 65,300.00 | 65,108.79 | 160,057 |
| Jun 25, 2024 | 63,400.00 | 65,900.00 | 63,400.00 | 65,700.00 | 65,507.61 | 172,311 |
| Jun 24, 2024 | 64,800.00 | 65,900.00 | 63,100.00 | 64,700.00 | 64,510.54 | 192,864 |
| Jun 21, 2024 | 66,500.00 | 66,600.00 | 64,300.00 | 65,000.00 | 64,809.66 | 263,838 |
| Jun 20, 2024 | 68,500.00 | 68,500.00 | 66,400.00 | 66,800.00 | 66,604.39 | 173,848 |
| Jun 19, 2024 | 68,000.00 | 69,700.00 | 66,400.00 | 68,100.00 | 67,900.59 | 294,208 |
| Jun 18, 2024 | 69,400.00 | 69,700.00 | 67,000.00 | 68,200.00 | 68,000.29 | 222,472 |
| Jun 17, 2024 | 70,500.00 | 70,500.00 | 68,500.00 | 68,600.00 | 68,399.13 | 151,294 |
| Jun 14, 2024 | 70,900.00 | 71,100.00 | 66,900.00 | 71,100.00 | 70,891.80 | 556,372 |
| Jun 13, 2024 | 72,500.00 | 72,500.00 | 70,800.00 | 70,800.00 | 70,592.68 | 225,016 |
| Jun 12, 2024 | 71,000.00 | 71,800.00 | 70,700.00 | 71,500.00 | 71,290.63 | 115,683 |
| Jun 11, 2024 | 72,100.00 | 73,000.00 | 70,200.00 | 70,300.00 | 70,094.14 | 223,270 |
| Jun 10, 2024 | 71,500.00 | 72,700.00 | 71,000.00 | 72,300.00 | 72,088.29 | 76,503 |
| Jun 7, 2024 | 72,200.00 | 73,900.00 | 72,000.00 | 72,000.00 | 71,789.16 | 140,098 |
| Jun 5, 2024 | 72,800.00 | 73,200.00 | 71,700.00 | 72,100.00 | 71,888.88 | 120,214 |
| Jun 4, 2024 | 75,100.00 | 75,400.00 | 72,100.00 | 72,100.00 | 71,888.88 | 156,490 |
| Jun 3, 2024 | 76,000.00 | 76,100.00 | 74,600.00 | 75,100.00 | 74,880.09 | 85,769 |
| May 31, 2024 | 73,600.00 | 76,200.00 | 73,100.00 | 76,000.00 | 75,777.45 | 150,999 |
| May 30, 2024 | 74,500.00 | 75,700.00 | 73,300.00 | 73,500.00 | 73,284.77 | 147,075 |
| May 29, 2024 | 76,600.00 | 77,000.00 | 74,300.00 | 76,400.00 | 76,176.28 | 174,930 |
| May 28, 2024 | 76,800.00 | 77,400.00 | 75,600.00 | 75,800.00 | 75,578.04 | 183,874 |
| May 27, 2024 | 76,700.00 | 77,500.00 | 75,300.00 | 76,800.00 | 76,575.11 | 152,122 |
| May 24, 2024 | 79,100.00 | 79,200.00 | 75,600.00 | 76,900.00 | 76,674.82 | 225,500 |
| May 23, 2024 | 81,400.00 | 82,700.00 | 79,100.00 | 79,900.00 | 79,666.03 | 168,099 |
| May 22, 2024 | 80,200.00 | 80,300.00 | 78,000.00 | 80,000.00 | 79,765.74 | 142,516 |
| May 21, 2024 | 81,600.00 | 81,800.00 | 79,600.00 | 80,200.00 | 79,965.16 | 153,082 |
| May 20, 2024 | 78,400.00 | 80,100.00 | 76,700.00 | 80,000.00 | 79,765.74 | 121,722 |
| May 17, 2024 | 80,500.00 | 80,500.00 | 77,400.00 | 77,400.00 | 77,173.35 | 134,236 |
| May 16, 2024 | 79,400.00 | 81,000.00 | 78,600.00 | 79,800.00 | 79,566.33 | 234,214 |
| May 14, 2024 | 77,500.00 | 79,500.00 | 77,300.00 | 77,900.00 | 77,671.89 | 181,399 |
| May 13, 2024 | 78,100.00 | 79,400.00 | 77,000.00 | 77,800.00 | 77,572.18 | 136,742 |
| May 10, 2024 | 79,300.00 | 80,500.00 | 76,500.00 | 77,600.00 | 77,372.77 | 257,915 |
| May 9, 2024 | 81,300.00 | 81,600.00 | 78,900.00 | 80,100.00 | 79,865.45 | 205,563 |
| May 8, 2024 | 80,000.00 | 83,100.00 | 79,300.00 | 81,300.00 | 81,061.93 | 310,640 |
| May 7, 2024 | 82,600.00 | 83,000.00 | 79,300.00 | 80,500.00 | 80,264.27 | 397,638 |
| May 3, 2024 | 74,500.00 | 80,000.00 | 73,100.00 | 78,900.00 | 78,668.96 | 851,680 |
| May 2, 2024 | 73,700.00 | 73,700.00 | 72,500.00 | 73,300.00 | 73,085.36 | 376,115 |
| Apr 30, 2024 | 81,200.00 | 81,400.00 | 73,500.00 | 74,100.00 | 73,883.02 | 731,442 |
| Apr 29, 2024 | 81,300.00 | 82,800.00 | 78,600.00 | 81,100.00 | 80,862.52 | 176,552 |
| Apr 26, 2024 | 79,800.00 | 81,100.00 | 79,500.00 | 80,200.00 | 79,965.16 | 178,272 |
| Apr 25, 2024 | 78,000.00 | 81,500.00 | 77,400.00 | 78,200.00 | 77,971.01 | 198,105 |
| Apr 24, 2024 | 80,000.00 | 80,800.00 | 78,700.00 | 79,700.00 | 79,466.62 | 351,912 |
| Apr 23, 2024 | 82,100.00 | 82,300.00 | 76,900.00 | 78,000.00 | 77,771.59 | 335,412 |
| Apr 22, 2024 | 84,200.00 | 84,900.00 | 79,600.00 | 81,100.00 | 80,862.52 | 412,372 |
| Apr 19, 2024 | 90,600.00 | 90,800.00 | 83,000.00 | 85,600.00 | 85,349.34 | 416,180 |
| Apr 18, 2024 | 90,000.00 | 92,600.00 | 89,200.00 | 92,300.00 | 92,029.72 | 277,991 |
| Apr 17, 2024 | 92,600.00 | 94,600.00 | 91,000.00 | 91,300.00 | 91,032.65 | 182,265 |
| Apr 16, 2024 | 96,600.00 | 97,700.00 | 91,100.00 | 92,300.00 | 92,029.72 | 311,904 |
| Apr 15, 2024 | 96,500.00 | 101,000.00 | 96,000.00 | 97,000.00 | 96,715.96 | 420,842 |
| Apr 12, 2024 | 97,600.00 | 101,100.00 | 96,500.00 | 96,700.00 | 96,416.84 | 611,399 |
| Apr 11, 2024 | 90,500.00 | 98,200.00 | 90,400.00 | 96,300.00 | 96,018.01 | 286,342 |
| Apr 9, 2024 | 95,600.00 | 97,200.00 | 90,800.00 | 92,200.00 | 91,930.02 | 239,497 |
| Apr 8, 2024 | 101,500.00 | 101,500.00 | 93,900.00 | 94,700.00 | 94,422.70 | 340,841 |
| Apr 5, 2024 | 96,600.00 | 102,600.00 | 96,000.00 | 100,300.00 | 100,006.30 | 450,469 |
| Apr 4, 2024 | 95,800.00 | 100,800.00 | 95,800.00 | 98,500.00 | 98,211.57 | 514,404 |
| Apr 3, 2024 | 94,200.00 | 95,800.00 | 92,900.00 | 94,000.00 | 93,724.74 | 304,743 |
| Apr 2, 2024 | 96,200.00 | 101,000.00 | 95,800.00 | 97,300.00 | 97,015.08 | 510,151 |
| Apr 1, 2024 | 98,600.00 | 98,900.00 | 94,500.00 | 95,100.00 | 94,821.52 | 315,516 |
| Mar 29, 2024 | 99,600.00 | 100,500.00 | 94,500.00 | 98,000.00 | 97,713.03 | 387,100 |
| Mar 28, 2024 | 97,000.00 | 108,000.00 | 96,600.00 | 99,400.00 | 99,108.93 | 1,347,894 |
| Mar 27, 2024 | 93,700.00 | 98,000.00 | 92,200.00 | 97,800.00 | 97,513.62 | 527,618 |
| Mar 26, 2024 | 89,900.00 | 94,800.00 | 89,100.00 | 94,300.00 | 94,023.87 | 783,258 |
| Mar 25, 2024 | 87,900.00 | 90,900.00 | 86,900.00 | 88,500.00 | 88,240.85 | 264,850 |
| Mar 22, 2024 | 87,700.00 | 89,700.00 | 86,500.00 | 87,300.00 | 87,044.36 | 224,877 |
| Mar 21, 2024 | 90,300.00 | 91,100.00 | 87,600.00 | 87,700.00 | 87,443.20 | 244,105 |
| Mar 20, 2024 | 93,700.00 | 93,700.00 | 87,800.00 | 89,200.00 | 88,938.80 | 312,896 |
| Mar 19, 2024 | 89,600.00 | 90,500.00 | 87,000.00 | 90,200.00 | 89,935.88 | 296,922 |
| Mar 18, 2024 | 89,200.00 | 91,700.00 | 88,700.00 | 91,300.00 | 91,032.65 | 245,064 |
| Mar 15, 2024 | 86,800.00 | 91,600.00 | 86,400.00 | 90,100.00 | 89,836.16 | 460,650 |
| Mar 14, 2024 | 90,300.00 | 91,800.00 | 85,200.00 | 88,200.00 | 87,941.73 | 465,585 |
| Mar 13, 2024 | 98,900.00 | 98,900.00 | 90,000.00 | 90,800.00 | 90,534.12 | 605,342 |
| Mar 12, 2024 | 93,700.00 | 98,200.00 | 93,700.00 | 97,300.00 | 97,015.08 | 687,087 |
| Mar 11, 2024 | 91,500.00 | 95,500.00 | 88,900.00 | 93,700.00 | 93,425.63 | 887,009 |
| Mar 8, 2024 | 81,500.00 | 98,200.00 | 81,400.00 | 95,000.00 | 94,721.81 | 2,920,779 |
| Mar 7, 2024 | 81,000.00 | 81,300.00 | 77,300.00 | 80,200.00 | 79,965.16 | 504,634 |
| Mar 6, 2024 | 75,000.00 | 79,300.00 | 74,400.00 | 79,000.00 | 78,768.66 | 358,157 |
| Mar 5, 2024 | 75,400.00 | 78,800.00 | 74,400.00 | 76,000.00 | 75,777.45 | 552,772 |
| Mar 4, 2024 | 73,000.00 | 75,300.00 | 70,300.00 | 75,000.00 | 74,780.38 | 577,306 |