Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
17,160.00
+520.00
+(3.12%)
As of 10:28:05 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 |
|---|---|---|---|---|---|---|
| Mar 5, 2025 | 16,770.00 | 17,240.00 | 16,660.00 | 17,160.00 | 17,160.00 | 1,373,206 |
| Mar 4, 2025 | 16,200.00 | 16,800.00 | 15,890.00 | 16,640.00 | 16,640.00 | 2,841,687 |
| Feb 28, 2025 | 16,960.00 | 17,450.00 | 16,460.00 | 16,520.00 | 16,520.00 | 4,554,216 |
| Feb 27, 2025 | 18,780.00 | 18,800.00 | 17,290.00 | 17,510.00 | 17,510.00 | 6,896,998 |
| Feb 26, 2025 | 18,950.00 | 19,090.00 | 18,520.00 | 18,640.00 | 18,640.00 | 2,056,880 |
| Feb 25, 2025 | 18,910.00 | 19,490.00 | 18,710.00 | 18,970.00 | 18,970.00 | 3,190,719 |
| Feb 24, 2025 | 18,700.00 | 19,500.00 | 18,240.00 | 19,210.00 | 19,210.00 | 3,721,004 |
| Feb 21, 2025 | 18,710.00 | 19,630.00 | 18,560.00 | 18,900.00 | 18,900.00 | 5,545,753 |
| Feb 20, 2025 | 19,850.00 | 20,350.00 | 18,710.00 | 19,000.00 | 19,000.00 | 5,537,732 |
| Feb 19, 2025 | 21,500.00 | 21,550.00 | 19,980.00 | 20,300.00 | 20,300.00 | 4,707,715 |
| Feb 18, 2025 | 20,300.00 | 22,250.00 | 20,050.00 | 22,100.00 | 22,100.00 | 8,222,687 |
| Feb 17, 2025 | 20,300.00 | 20,550.00 | 18,810.00 | 20,450.00 | 20,450.00 | 3,105,561 |
| Feb 14, 2025 | 20,250.00 | 20,550.00 | 19,720.00 | 20,500.00 | 20,500.00 | 2,757,730 |
| Feb 13, 2025 | 18,760.00 | 19,950.00 | 18,600.00 | 19,880.00 | 19,880.00 | 3,836,207 |
| Feb 12, 2025 | 18,870.00 | 18,950.00 | 18,260.00 | 18,760.00 | 18,760.00 | 2,674,462 |
| Feb 11, 2025 | 17,630.00 | 18,850.00 | 17,510.00 | 18,790.00 | 18,790.00 | 3,334,767 |
| Feb 10, 2025 | 18,110.00 | 19,200.00 | 17,550.00 | 18,090.00 | 18,090.00 | 3,904,168 |
| Feb 7, 2025 | 17,220.00 | 18,290.00 | 16,720.00 | 18,120.00 | 18,120.00 | 4,652,888 |
| Feb 6, 2025 | 17,800.00 | 18,070.00 | 17,100.00 | 17,560.00 | 17,560.00 | 3,402,484 |
| Feb 5, 2025 | 17,820.00 | 19,200.00 | 17,120.00 | 17,710.00 | 17,710.00 | 10,850,030 |
| Feb 4, 2025 | 16,480.00 | 17,360.00 | 16,150.00 | 16,730.00 | 16,730.00 | 4,769,195 |
| Feb 3, 2025 | 16,390.00 | 17,530.00 | 15,910.00 | 16,650.00 | 16,650.00 | 5,953,898 |
| Jan 31, 2025 | 15,120.00 | 16,710.00 | 15,110.00 | 16,350.00 | 16,350.00 | 6,695,265 |
| Jan 24, 2025 | 15,460.00 | 15,990.00 | 15,060.00 | 15,800.00 | 15,800.00 | 5,901,091 |
| Jan 23, 2025 | 14,940.00 | 16,430.00 | 14,590.00 | 15,670.00 | 15,670.00 | 41,533,960 |
| Jan 22, 2025 | 14,390.00 | 14,520.00 | 13,510.00 | 14,380.00 | 14,380.00 | 17,376,870 |
| Jan 21, 2025 | 13,360.00 | 15,580.00 | 13,080.00 | 14,580.00 | 14,580.00 | 52,938,480 |
| Jan 20, 2025 | 9,650.00 | 12,220.00 | 9,310.00 | 12,220.00 | 12,220.00 | 10,306,640 |
| Jan 17, 2025 | 9,230.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,400.00 | 951,300 |
| Jan 16, 2025 | 9,300.00 | 9,420.00 | 9,150.00 | 9,170.00 | 9,170.00 | 747,355 |
| Jan 15, 2025 | 8,970.00 | 9,350.00 | 8,940.00 | 9,240.00 | 9,240.00 | 902,281 |
| Jan 14, 2025 | 8,690.00 | 9,130.00 | 8,590.00 | 8,950.00 | 8,950.00 | 1,044,403 |
| Jan 13, 2025 | 8,820.00 | 8,890.00 | 8,650.00 | 8,650.00 | 8,650.00 | 425,550 |
| Jan 10, 2025 | 8,850.00 | 9,170.00 | 8,830.00 | 8,900.00 | 8,900.00 | 585,063 |
| Jan 9, 2025 | 8,970.00 | 9,010.00 | 8,840.00 | 8,850.00 | 8,850.00 | 527,591 |
| Jan 8, 2025 | 8,810.00 | 9,060.00 | 8,710.00 | 8,990.00 | 8,990.00 | 690,427 |
| Jan 7, 2025 | 9,140.00 | 9,190.00 | 8,850.00 | 8,860.00 | 8,860.00 | 726,459 |
| Jan 6, 2025 | 8,900.00 | 9,270.00 | 8,870.00 | 9,020.00 | 9,020.00 | 1,107,007 |
| Jan 3, 2025 | 9,000.00 | 9,000.00 | 8,670.00 | 8,770.00 | 8,770.00 | 882,442 |
| Jan 2, 2025 | 8,150.00 | 9,050.00 | 8,150.00 | 8,890.00 | 8,890.00 | 1,696,740 |
| Dec 30, 2024 | 7,980.00 | 8,170.00 | 7,960.00 | 8,110.00 | 8,110.00 | 151,926 |
| Dec 27, 2024 | 8,220.00 | 8,310.00 | 8,000.00 | 8,060.00 | 8,060.00 | 347,096 |
| Dec 26, 2024 | 8,410.00 | 8,480.00 | 8,230.00 | 8,240.00 | 8,240.00 | 209,305 |
| Dec 24, 2024 | 8,520.00 | 8,530.00 | 8,360.00 | 8,400.00 | 8,400.00 | 203,710 |
| Dec 23, 2024 | 8,500.00 | 8,640.00 | 8,410.00 | 8,520.00 | 8,520.00 | 353,271 |
| Dec 20, 2024 | 8,570.00 | 8,580.00 | 8,270.00 | 8,320.00 | 8,320.00 | 498,093 |
| Dec 19, 2024 | 8,330.00 | 8,700.00 | 8,210.00 | 8,570.00 | 8,570.00 | 506,525 |
| Dec 18, 2024 | 8,500.00 | 8,530.00 | 8,390.00 | 8,520.00 | 8,520.00 | 258,847 |
| Dec 17, 2024 | 8,510.00 | 8,560.00 | 8,430.00 | 8,500.00 | 8,500.00 | 397,274 |
| Dec 16, 2024 | 8,530.00 | 8,610.00 | 8,460.00 | 8,510.00 | 8,510.00 | 349,429 |
| Dec 13, 2024 | 8,270.00 | 8,540.00 | 8,270.00 | 8,510.00 | 8,510.00 | 351,684 |
| Dec 12, 2024 | 8,420.00 | 8,550.00 | 8,190.00 | 8,250.00 | 8,250.00 | 651,085 |
| Dec 11, 2024 | 8,010.00 | 8,440.00 | 7,990.00 | 8,390.00 | 8,390.00 | 328,375 |
| Dec 10, 2024 | 7,610.00 | 8,110.00 | 7,610.00 | 8,090.00 | 8,090.00 | 305,408 |
| Dec 9, 2024 | 7,810.00 | 7,900.00 | 7,610.00 | 7,610.00 | 7,610.00 | 465,731 |
| Dec 6, 2024 | 8,090.00 | 8,100.00 | 7,730.00 | 8,000.00 | 8,000.00 | 506,349 |
| Dec 5, 2024 | 8,090.00 | 8,170.00 | 8,020.00 | 8,020.00 | 8,020.00 | 220,900 |
| Dec 4, 2024 | 7,990.00 | 8,190.00 | 7,960.00 | 8,080.00 | 8,080.00 | 466,658 |
| Dec 3, 2024 | 7,980.00 | 8,280.00 | 7,970.00 | 8,220.00 | 8,220.00 | 486,237 |
| Dec 2, 2024 | 8,240.00 | 8,360.00 | 7,980.00 | 7,980.00 | 7,980.00 | 397,174 |
| Nov 29, 2024 | 8,480.00 | 8,520.00 | 8,180.00 | 8,220.00 | 8,220.00 | 355,851 |
| Nov 28, 2024 | 8,490.00 | 8,520.00 | 8,400.00 | 8,470.00 | 8,470.00 | 205,340 |
| Nov 27, 2024 | 8,640.00 | 8,650.00 | 8,350.00 | 8,500.00 | 8,500.00 | 340,896 |
| Nov 26, 2024 | 8,540.00 | 8,610.00 | 8,480.00 | 8,600.00 | 8,600.00 | 274,554 |
| Nov 25, 2024 | 8,500.00 | 8,620.00 | 8,490.00 | 8,530.00 | 8,530.00 | 331,567 |
| Nov 22, 2024 | 8,440.00 | 8,600.00 | 8,440.00 | 8,460.00 | 8,460.00 | 269,504 |
| Nov 21, 2024 | 8,430.00 | 8,590.00 | 8,410.00 | 8,460.00 | 8,460.00 | 282,532 |
| Nov 20, 2024 | 8,550.00 | 8,600.00 | 8,420.00 | 8,480.00 | 8,480.00 | 257,913 |
| Nov 19, 2024 | 8,450.00 | 8,550.00 | 8,350.00 | 8,490.00 | 8,490.00 | 286,229 |
| Nov 18, 2024 | 8,280.00 | 8,630.00 | 8,220.00 | 8,450.00 | 8,450.00 | 448,061 |
| Nov 15, 2024 | 8,100.00 | 8,390.00 | 8,080.00 | 8,300.00 | 8,300.00 | 503,532 |
| Nov 14, 2024 | 8,210.00 | 8,420.00 | 8,150.00 | 8,190.00 | 8,190.00 | 477,623 |
| Nov 13, 2024 | 8,160.00 | 8,450.00 | 8,160.00 | 8,200.00 | 8,200.00 | 539,103 |
| Nov 12, 2024 | 8,940.00 | 8,950.00 | 8,380.00 | 8,400.00 | 8,400.00 | 927,035 |
| Nov 11, 2024 | 9,570.00 | 9,600.00 | 8,970.00 | 8,970.00 | 8,970.00 | 821,146 |
| Nov 8, 2024 | 9,960.00 | 9,980.00 | 9,620.00 | 9,620.00 | 9,620.00 | 645,874 |
| Nov 7, 2024 | 9,980.00 | 10,050.00 | 9,800.00 | 9,820.00 | 9,820.00 | 820,991 |
| Nov 6, 2024 | 10,600.00 | 10,710.00 | 9,980.00 | 9,980.00 | 9,980.00 | 1,313,923 |
| Nov 5, 2024 | 10,860.00 | 11,150.00 | 10,500.00 | 10,500.00 | 10,500.00 | 834,338 |
| Nov 4, 2024 | 10,480.00 | 10,830.00 | 10,110.00 | 10,670.00 | 10,670.00 | 1,548,589 |
| Nov 1, 2024 | 10,710.00 | 11,090.00 | 10,700.00 | 11,000.00 | 11,000.00 | 415,642 |
| Oct 31, 2024 | 10,810.00 | 11,280.00 | 10,650.00 | 10,980.00 | 10,980.00 | 920,340 |
| Oct 30, 2024 | 10,280.00 | 11,120.00 | 10,280.00 | 10,810.00 | 10,810.00 | 986,942 |
| Oct 29, 2024 | 10,050.00 | 10,390.00 | 10,050.00 | 10,290.00 | 10,290.00 | 224,362 |
| Oct 28, 2024 | 9,780.00 | 10,220.00 | 9,780.00 | 10,120.00 | 10,120.00 | 340,247 |
| Oct 25, 2024 | 9,720.00 | 9,930.00 | 9,640.00 | 9,850.00 | 9,850.00 | 293,809 |
| Oct 24, 2024 | 10,000.00 | 10,000.00 | 9,660.00 | 9,720.00 | 9,720.00 | 325,449 |
| Oct 23, 2024 | 9,920.00 | 10,070.00 | 9,700.00 | 10,010.00 | 10,010.00 | 336,368 |
| Oct 22, 2024 | 9,920.00 | 10,060.00 | 9,760.00 | 9,800.00 | 9,800.00 | 298,811 |
| Oct 21, 2024 | 9,680.00 | 10,220.00 | 9,600.00 | 10,010.00 | 10,010.00 | 463,017 |
| Oct 18, 2024 | 9,960.00 | 10,000.00 | 9,630.00 | 9,700.00 | 9,700.00 | 438,684 |
| Oct 17, 2024 | 9,980.00 | 10,050.00 | 9,790.00 | 9,920.00 | 9,920.00 | 381,089 |
| Oct 16, 2024 | 10,300.00 | 10,320.00 | 9,900.00 | 9,900.00 | 9,900.00 | 572,046 |
| Oct 15, 2024 | 10,650.00 | 10,710.00 | 10,340.00 | 10,360.00 | 10,360.00 | 237,643 |
| Oct 14, 2024 | 10,430.00 | 10,670.00 | 10,380.00 | 10,500.00 | 10,500.00 | 156,380 |
| Oct 11, 2024 | 10,550.00 | 10,680.00 | 10,370.00 | 10,380.00 | 10,380.00 | 212,040 |
| Oct 10, 2024 | 10,530.00 | 10,680.00 | 10,400.00 | 10,450.00 | 10,450.00 | 197,759 |
| Oct 8, 2024 | 10,670.00 | 10,740.00 | 10,430.00 | 10,440.00 | 10,440.00 | 184,253 |
| Oct 7, 2024 | 10,640.00 | 10,840.00 | 10,490.00 | 10,670.00 | 10,670.00 | 198,239 |
| Oct 4, 2024 | 10,560.00 | 10,760.00 | 10,470.00 | 10,570.00 | 10,570.00 | 173,125 |
| Oct 2, 2024 | 10,500.00 | 10,700.00 | 10,320.00 | 10,470.00 | 10,470.00 | 172,335 |
| Sep 30, 2024 | 11,050.00 | 11,100.00 | 10,580.00 | 10,580.00 | 10,580.00 | 266,598 |
| Sep 27, 2024 | 10,780.00 | 11,190.00 | 10,740.00 | 10,930.00 | 10,930.00 | 505,697 |
| Sep 26, 2024 | 10,500.00 | 10,950.00 | 10,470.00 | 10,740.00 | 10,740.00 | 553,430 |
| Sep 25, 2024 | 10,400.00 | 10,470.00 | 10,250.00 | 10,250.00 | 10,250.00 | 251,349 |
| Sep 24, 2024 | 10,180.00 | 10,310.00 | 10,140.00 | 10,200.00 | 10,200.00 | 126,489 |
| Sep 23, 2024 | 10,290.00 | 10,410.00 | 10,160.00 | 10,160.00 | 10,160.00 | 137,198 |
| Sep 20, 2024 | 10,240.00 | 10,440.00 | 10,200.00 | 10,290.00 | 10,290.00 | 326,205 |
| Sep 19, 2024 | 10,100.00 | 10,200.00 | 9,930.00 | 10,080.00 | 10,080.00 | 189,797 |
| Sep 13, 2024 | 10,210.00 | 10,270.00 | 10,000.00 | 10,170.00 | 10,170.00 | 198,467 |
| Sep 12, 2024 | 10,050.00 | 10,340.00 | 10,050.00 | 10,190.00 | 10,190.00 | 367,246 |
| Sep 11, 2024 | 9,940.00 | 10,090.00 | 9,830.00 | 9,850.00 | 9,850.00 | 170,493 |
| Sep 10, 2024 | 10,050.00 | 10,140.00 | 9,930.00 | 9,930.00 | 9,930.00 | 210,031 |
| Sep 9, 2024 | 9,610.00 | 10,150.00 | 9,610.00 | 10,150.00 | 10,150.00 | 283,681 |
| Sep 6, 2024 | 9,870.00 | 10,000.00 | 9,670.00 | 9,750.00 | 9,750.00 | 299,951 |
| Sep 5, 2024 | 9,970.00 | 10,210.00 | 9,920.00 | 9,920.00 | 9,920.00 | 262,500 |
| Sep 4, 2024 | 10,000.00 | 10,090.00 | 9,920.00 | 9,920.00 | 9,920.00 | 402,675 |
| Sep 3, 2024 | 10,380.00 | 10,550.00 | 10,340.00 | 10,340.00 | 10,340.00 | 198,863 |
| Sep 2, 2024 | 10,780.00 | 10,780.00 | 10,380.00 | 10,420.00 | 10,420.00 | 322,211 |
| Aug 30, 2024 | 10,700.00 | 10,810.00 | 10,690.00 | 10,750.00 | 10,750.00 | 156,258 |
| Aug 29, 2024 | 10,730.00 | 10,790.00 | 10,610.00 | 10,700.00 | 10,700.00 | 249,803 |
| Aug 28, 2024 | 10,890.00 | 11,130.00 | 10,830.00 | 10,990.00 | 10,990.00 | 297,464 |
| Aug 27, 2024 | 10,870.00 | 10,960.00 | 10,680.00 | 10,920.00 | 10,920.00 | 276,721 |
| Aug 26, 2024 | 11,000.00 | 11,110.00 | 10,930.00 | 10,970.00 | 10,970.00 | 251,646 |
| Aug 23, 2024 | 10,810.00 | 11,030.00 | 10,810.00 | 10,960.00 | 10,960.00 | 165,277 |
| Aug 22, 2024 | 11,230.00 | 11,310.00 | 10,980.00 | 11,080.00 | 11,080.00 | 354,485 |
| Aug 21, 2024 | 10,980.00 | 11,310.00 | 10,980.00 | 11,140.00 | 11,140.00 | 307,071 |
| Aug 20, 2024 | 10,990.00 | 11,250.00 | 10,990.00 | 11,110.00 | 11,110.00 | 304,217 |
| Aug 19, 2024 | 10,970.00 | 11,250.00 | 10,890.00 | 10,900.00 | 10,900.00 | 319,562 |
| Aug 16, 2024 | 11,040.00 | 11,180.00 | 10,910.00 | 10,950.00 | 10,950.00 | 390,407 |
| Aug 14, 2024 | 10,750.00 | 10,890.00 | 10,600.00 | 10,800.00 | 10,800.00 | 335,698 |
| Aug 13, 2024 | 10,670.00 | 10,730.00 | 10,520.00 | 10,580.00 | 10,580.00 | 272,752 |
| Aug 12, 2024 | 10,390.00 | 10,680.00 | 10,380.00 | 10,630.00 | 10,630.00 | 373,502 |
| Aug 9, 2024 | 10,500.00 | 10,610.00 | 10,260.00 | 10,350.00 | 10,350.00 | 511,690 |
| Aug 8, 2024 | 10,030.00 | 10,290.00 | 9,950.00 | 10,290.00 | 10,290.00 | 557,172 |
| Aug 7, 2024 | 10,260.00 | 10,560.00 | 10,240.00 | 10,250.00 | 10,250.00 | 872,259 |
| Aug 6, 2024 | 9,710.00 | 10,500.00 | 9,710.00 | 10,340.00 | 10,340.00 | 802,663 |
| Aug 5, 2024 | 10,690.00 | 10,720.00 | 9,420.00 | 9,710.00 | 9,710.00 | 1,376,448 |
| Aug 2, 2024 | 11,400.00 | 11,480.00 | 10,900.00 | 10,900.00 | 10,900.00 | 869,153 |
| Aug 1, 2024 | 11,700.00 | 11,880.00 | 11,610.00 | 11,610.00 | 11,610.00 | 355,711 |
| Jul 31, 2024 | 11,300.00 | 11,650.00 | 11,230.00 | 11,580.00 | 11,580.00 | 436,579 |
| Jul 30, 2024 | 11,580.00 | 11,580.00 | 11,260.00 | 11,390.00 | 11,390.00 | 551,264 |
| Jul 29, 2024 | 11,720.00 | 11,770.00 | 11,570.00 | 11,610.00 | 11,610.00 | 442,154 |
| Jul 26, 2024 | 11,820.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 375,026 |
| Jul 25, 2024 | 11,760.00 | 11,870.00 | 11,700.00 | 11,850.00 | 11,850.00 | 564,984 |
| Jul 24, 2024 | 11,800.00 | 12,100.00 | 11,800.00 | 12,030.00 | 12,030.00 | 639,130 |
| Jul 23, 2024 | 11,740.00 | 12,080.00 | 11,740.00 | 11,980.00 | 11,980.00 | 684,060 |
| Jul 22, 2024 | 12,510.00 | 12,540.00 | 11,750.00 | 11,750.00 | 11,750.00 | 1,187,200 |
| Jul 19, 2024 | 12,360.00 | 12,610.00 | 12,300.00 | 12,610.00 | 12,610.00 | 742,782 |
| Jul 18, 2024 | 12,380.00 | 12,470.00 | 12,100.00 | 12,470.00 | 12,470.00 | 700,976 |
| Jul 17, 2024 | 12,970.00 | 12,970.00 | 12,500.00 | 12,520.00 | 12,520.00 | 604,835 |
| Jul 16, 2024 | 12,600.00 | 13,020.00 | 12,500.00 | 12,900.00 | 12,900.00 | 705,648 |
| Jul 15, 2024 | 12,500.00 | 12,640.00 | 12,390.00 | 12,600.00 | 12,600.00 | 303,209 |
| Jul 12, 2024 | 12,830.00 | 12,830.00 | 12,370.00 | 12,500.00 | 12,500.00 | 700,445 |
| Jul 11, 2024 | 12,890.00 | 13,050.00 | 12,730.00 | 12,790.00 | 12,790.00 | 657,603 |
| Jul 10, 2024 | 13,030.00 | 13,050.00 | 12,720.00 | 12,780.00 | 12,780.00 | 627,680 |
| Jul 9, 2024 | 13,100.00 | 13,290.00 | 12,980.00 | 13,000.00 | 13,000.00 | 696,601 |
| Jul 8, 2024 | 13,110.00 | 13,420.00 | 12,900.00 | 13,050.00 | 13,050.00 | 735,615 |
| Jul 5, 2024 | 13,330.00 | 13,630.00 | 13,030.00 | 13,110.00 | 13,110.00 | 1,834,475 |
| Jul 4, 2024 | 12,540.00 | 13,530.00 | 12,540.00 | 13,370.00 | 13,370.00 | 2,873,712 |
| Jul 3, 2024 | 12,640.00 | 12,710.00 | 12,380.00 | 12,450.00 | 12,450.00 | 635,909 |
| Jul 2, 2024 | 13,150.00 | 13,160.00 | 12,550.00 | 12,620.00 | 12,620.00 | 628,558 |
| Jul 1, 2024 | 12,900.00 | 13,310.00 | 12,810.00 | 13,000.00 | 13,000.00 | 1,237,138 |
| Jun 28, 2024 | 12,310.00 | 12,640.00 | 12,240.00 | 12,640.00 | 12,640.00 | 542,060 |
| Jun 27, 2024 | 12,580.00 | 12,580.00 | 12,240.00 | 12,280.00 | 12,280.00 | 516,773 |
| Jun 26, 2024 | 12,500.00 | 12,730.00 | 12,360.00 | 12,550.00 | 12,550.00 | 587,433 |
| Jun 25, 2024 | 12,420.00 | 12,620.00 | 12,250.00 | 12,410.00 | 12,410.00 | 597,137 |
| Jun 24, 2024 | 12,560.00 | 12,700.00 | 12,410.00 | 12,490.00 | 12,490.00 | 468,035 |
| Jun 21, 2024 | 12,810.00 | 12,930.00 | 12,400.00 | 12,590.00 | 12,590.00 | 1,100,486 |
| Jun 20, 2024 | 12,810.00 | 13,580.00 | 12,740.00 | 12,820.00 | 12,820.00 | 2,046,070 |
| Jun 19, 2024 | 12,340.00 | 13,230.00 | 12,280.00 | 12,810.00 | 12,810.00 | 2,127,588 |
| Jun 18, 2024 | 12,290.00 | 12,330.00 | 12,160.00 | 12,250.00 | 12,250.00 | 823,498 |
| Jun 17, 2024 | 12,460.00 | 12,580.00 | 12,240.00 | 12,260.00 | 12,260.00 | 1,094,250 |
| Jun 14, 2024 | 12,860.00 | 12,900.00 | 12,510.00 | 12,520.00 | 12,520.00 | 1,135,996 |
| Jun 13, 2024 | 13,140.00 | 13,190.00 | 12,760.00 | 12,760.00 | 12,760.00 | 1,558,144 |
| Jun 12, 2024 | 13,120.00 | 13,180.00 | 12,910.00 | 13,020.00 | 13,020.00 | 776,858 |
| Jun 11, 2024 | 13,210.00 | 13,320.00 | 13,120.00 | 13,170.00 | 13,170.00 | 850,299 |
| Jun 10, 2024 | 13,430.00 | 13,450.00 | 13,100.00 | 13,200.00 | 13,200.00 | 755,831 |
| Jun 7, 2024 | 13,760.00 | 13,890.00 | 13,520.00 | 13,530.00 | 13,530.00 | 673,556 |
| Jun 5, 2024 | 13,620.00 | 13,900.00 | 13,530.00 | 13,720.00 | 13,720.00 | 724,313 |
| Jun 4, 2024 | 13,820.00 | 13,850.00 | 13,470.00 | 13,500.00 | 13,500.00 | 555,959 |
| Jun 3, 2024 | 13,870.00 | 13,950.00 | 13,730.00 | 13,820.00 | 13,820.00 | 596,615 |
| May 31, 2024 | 13,960.00 | 14,100.00 | 13,720.00 | 13,760.00 | 13,760.00 | 645,391 |
| May 30, 2024 | 14,270.00 | 14,280.00 | 13,860.00 | 13,990.00 | 13,990.00 | 605,461 |
| May 29, 2024 | 14,800.00 | 14,840.00 | 14,310.00 | 14,310.00 | 14,310.00 | 505,027 |
| May 28, 2024 | 14,560.00 | 14,840.00 | 14,560.00 | 14,650.00 | 14,650.00 | 484,782 |
| May 27, 2024 | 14,670.00 | 14,730.00 | 14,330.00 | 14,590.00 | 14,590.00 | 814,363 |
| May 24, 2024 | 14,880.00 | 14,920.00 | 14,630.00 | 14,660.00 | 14,660.00 | 454,016 |
| May 23, 2024 | 15,120.00 | 15,210.00 | 14,760.00 | 15,020.00 | 15,020.00 | 440,282 |
| May 22, 2024 | 15,130.00 | 15,230.00 | 15,060.00 | 15,100.00 | 15,100.00 | 361,376 |
| May 21, 2024 | 15,280.00 | 15,400.00 | 15,110.00 | 15,140.00 | 15,140.00 | 558,123 |
| May 20, 2024 | 15,170.00 | 15,330.00 | 15,110.00 | 15,140.00 | 15,140.00 | 411,542 |
| May 17, 2024 | 15,460.00 | 15,470.00 | 15,040.00 | 15,060.00 | 15,060.00 | 827,633 |
| May 16, 2024 | 15,500.00 | 15,780.00 | 15,350.00 | 15,350.00 | 15,350.00 | 690,786 |
| May 14, 2024 | 15,580.00 | 15,700.00 | 15,300.00 | 15,340.00 | 15,340.00 | 658,565 |
| May 13, 2024 | 15,850.00 | 15,950.00 | 15,500.00 | 15,510.00 | 15,510.00 | 545,776 |
| May 10, 2024 | 15,630.00 | 16,340.00 | 15,610.00 | 15,840.00 | 15,840.00 | 1,676,984 |
| May 9, 2024 | 15,580.00 | 15,750.00 | 15,410.00 | 15,430.00 | 15,430.00 | 684,551 |
| May 8, 2024 | 15,520.00 | 15,920.00 | 15,250.00 | 15,690.00 | 15,690.00 | 1,756,975 |
| May 7, 2024 | 15,650.00 | 15,830.00 | 15,540.00 | 15,590.00 | 15,590.00 | 821,700 |
| May 3, 2024 | 16,580.00 | 16,630.00 | 15,460.00 | 15,460.00 | 15,460.00 | 1,858,020 |
| May 2, 2024 | 16,200.00 | 16,530.00 | 16,190.00 | 16,530.00 | 16,530.00 | 402,013 |
| Apr 30, 2024 | 16,950.00 | 16,990.00 | 16,270.00 | 16,350.00 | 16,350.00 | 767,056 |
| Apr 29, 2024 | 17,020.00 | 17,140.00 | 16,680.00 | 16,850.00 | 16,850.00 | 505,634 |
| Apr 26, 2024 | 17,040.00 | 17,160.00 | 16,760.00 | 16,880.00 | 16,880.00 | 483,950 |
| Apr 25, 2024 | 16,330.00 | 17,090.00 | 16,240.00 | 16,710.00 | 16,710.00 | 441,842 |
| Apr 24, 2024 | 16,620.00 | 16,890.00 | 16,620.00 | 16,660.00 | 16,660.00 | 461,168 |
| Apr 23, 2024 | 16,400.00 | 16,780.00 | 16,330.00 | 16,340.00 | 16,340.00 | 523,840 |
| Apr 22, 2024 | 16,740.00 | 16,880.00 | 16,020.00 | 16,240.00 | 16,240.00 | 1,092,658 |
| Apr 19, 2024 | 17,800.00 | 17,840.00 | 16,670.00 | 16,910.00 | 16,910.00 | 1,075,745 |
| Apr 18, 2024 | 17,470.00 | 18,100.00 | 17,450.00 | 18,050.00 | 18,050.00 | 492,361 |
| Apr 17, 2024 | 17,810.00 | 18,150.00 | 17,670.00 | 17,670.00 | 17,670.00 | 584,822 |
| Apr 16, 2024 | 18,300.00 | 18,450.00 | 17,650.00 | 17,750.00 | 17,750.00 | 672,101 |
| Apr 15, 2024 | 17,830.00 | 18,560.00 | 17,730.00 | 18,450.00 | 18,450.00 | 1,084,903 |
| Apr 12, 2024 | 17,580.00 | 18,950.00 | 17,570.00 | 18,170.00 | 18,170.00 | 2,634,268 |
| Apr 11, 2024 | 16,850.00 | 17,400.00 | 16,800.00 | 17,370.00 | 17,370.00 | 705,639 |
| Apr 9, 2024 | 17,230.00 | 17,550.00 | 17,030.00 | 17,170.00 | 17,170.00 | 807,236 |
| Apr 8, 2024 | 18,250.00 | 18,250.00 | 17,230.00 | 17,230.00 | 17,230.00 | 804,822 |
| Apr 5, 2024 | 18,100.00 | 18,160.00 | 17,800.00 | 18,050.00 | 18,050.00 | 566,761 |
| Apr 4, 2024 | 17,980.00 | 18,390.00 | 17,980.00 | 18,220.00 | 18,220.00 | 825,402 |
| Apr 3, 2024 | 17,890.00 | 18,080.00 | 17,480.00 | 17,900.00 | 17,900.00 | 895,847 |
| Apr 2, 2024 | 18,630.00 | 18,830.00 | 17,980.00 | 18,110.00 | 18,110.00 | 1,099,559 |
| Apr 1, 2024 | 19,290.00 | 19,460.00 | 18,610.00 | 18,610.00 | 18,610.00 | 1,021,569 |
| Mar 29, 2024 | 19,660.00 | 19,780.00 | 19,040.00 | 19,100.00 | 19,100.00 | 1,206,813 |
| Mar 28, 2024 | 18,950.00 | 19,830.00 | 18,700.00 | 19,440.00 | 19,440.00 | 2,291,583 |
| Mar 27, 2024 | 18,450.00 | 18,980.00 | 18,300.00 | 18,930.00 | 18,930.00 | 1,200,605 |
| Mar 26, 2024 | 18,910.00 | 19,170.00 | 18,500.00 | 18,600.00 | 18,600.00 | 1,287,535 |
| Mar 25, 2024 | 19,520.00 | 19,640.00 | 18,770.00 | 18,900.00 | 18,900.00 | 1,041,401 |
| Mar 22, 2024 | 20,050.00 | 20,250.00 | 19,370.00 | 19,370.00 | 19,370.00 | 1,263,092 |
| Mar 21, 2024 | 20,800.00 | 20,900.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,907,743 |
| Mar 20, 2024 | 19,700.00 | 20,750.00 | 19,700.00 | 20,150.00 | 20,150.00 | 3,192,434 |
| Mar 19, 2024 | 19,760.00 | 19,950.00 | 19,470.00 | 19,690.00 | 19,690.00 | 892,685 |
| Mar 18, 2024 | 19,540.00 | 20,150.00 | 19,320.00 | 19,980.00 | 19,980.00 | 1,263,293 |
| Mar 15, 2024 | 18,700.00 | 19,620.00 | 18,690.00 | 19,300.00 | 19,300.00 | 1,690,702 |
| Mar 14, 2024 | 19,730.00 | 20,050.00 | 18,940.00 | 18,970.00 | 18,970.00 | 1,882,558 |
| Mar 13, 2024 | 21,100.00 | 21,150.00 | 19,670.00 | 19,850.00 | 19,850.00 | 2,513,624 |
| Mar 12, 2024 | 20,200.00 | 20,950.00 | 20,000.00 | 20,700.00 | 20,700.00 | 1,833,372 |
| Mar 11, 2024 | 20,150.00 | 20,400.00 | 19,930.00 | 20,050.00 | 20,050.00 | 1,513,447 |
| Mar 8, 2024 | 20,750.00 | 21,800.00 | 20,500.00 | 20,900.00 | 20,900.00 | 4,519,474 |
| Mar 7, 2024 | 21,700.00 | 21,800.00 | 19,970.00 | 20,250.00 | 20,250.00 | 3,859,741 |
| Mar 6, 2024 | 20,900.00 | 21,550.00 | 20,650.00 | 21,250.00 | 21,250.00 | 2,540,908 |
| Mar 5, 2024 | 21,700.00 | 22,150.00 | 20,850.00 | 21,250.00 | 21,250.00 | 3,898,890 |