22,850.00
+250.00
+(1.11%)
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 4, 2025 | 22,650.00 | 22,900.00 | 22,200.00 | 22,850.00 | 22,850.00 | 35,206 |
| Apr 3, 2025 | 22,400.00 | 22,950.00 | 22,400.00 | 22,600.00 | 22,600.00 | 29,655 |
| Apr 2, 2025 | 23,800.00 | 24,000.00 | 22,600.00 | 23,000.00 | 23,000.00 | 25,735 |
| Apr 1, 2025 | 23,100.00 | 24,000.00 | 23,100.00 | 23,800.00 | 23,800.00 | 14,870 |
| Mar 31, 2025 | 23,750.00 | 23,750.00 | 22,750.00 | 23,100.00 | 23,100.00 | 16,938 |
| Mar 28, 2025 | 23,900.00 | 23,950.00 | 23,400.00 | 23,800.00 | 23,800.00 | 10,985 |
| Mar 27, 2025 | 24,900.00 | 24,900.00 | 23,600.00 | 23,950.00 | 23,950.00 | 16,059 |
| Mar 26, 2025 | 23,850.00 | 24,150.00 | 23,600.00 | 24,000.00 | 24,000.00 | 15,248 |
| Mar 25, 2025 | 24,000.00 | 24,950.00 | 23,150.00 | 23,850.00 | 23,850.00 | 64,525 |
| Mar 24, 2025 | 24,300.00 | 24,650.00 | 23,900.00 | 24,100.00 | 24,100.00 | 15,233 |
| Mar 21, 2025 | 23,900.00 | 24,600.00 | 23,550.00 | 24,300.00 | 24,300.00 | 35,729 |
| Mar 20, 2025 | 23,550.00 | 24,000.00 | 23,300.00 | 23,900.00 | 23,900.00 | 22,999 |
| Mar 19, 2025 | 23,200.00 | 23,550.00 | 23,200.00 | 23,450.00 | 23,450.00 | 16,833 |
| Mar 18, 2025 | 23,200.00 | 23,600.00 | 23,100.00 | 23,400.00 | 23,400.00 | 14,455 |
| Mar 17, 2025 | 22,900.00 | 23,400.00 | 22,600.00 | 23,250.00 | 23,250.00 | 27,233 |
| Mar 14, 2025 | 22,750.00 | 23,000.00 | 22,600.00 | 22,600.00 | 22,600.00 | 17,214 |
| Mar 13, 2025 | 21,900.00 | 22,700.00 | 21,750.00 | 22,550.00 | 22,550.00 | 26,406 |
| Mar 12, 2025 | 21,900.00 | 22,050.00 | 21,800.00 | 21,950.00 | 21,950.00 | 8,476 |
| Mar 11, 2025 | 21,700.00 | 22,000.00 | 21,450.00 | 21,950.00 | 21,950.00 | 12,401 |
| Mar 10, 2025 | 21,550.00 | 22,000.00 | 21,550.00 | 21,750.00 | 21,750.00 | 10,359 |
| Mar 7, 2025 | 21,500.00 | 21,600.00 | 21,300.00 | 21,550.00 | 21,550.00 | 8,663 |
| Mar 6, 2025 | 21,700.00 | 21,750.00 | 21,400.00 | 21,500.00 | 21,500.00 | 12,315 |
| Mar 5, 2025 | 21,550.00 | 21,800.00 | 21,500.00 | 21,500.00 | 21,500.00 | 16,686 |
| Mar 4, 2025 | 21,650.00 | 21,800.00 | 21,400.00 | 21,700.00 | 21,700.00 | 12,637 |
| Feb 28, 2025 | 22,050.00 | 22,250.00 | 21,600.00 | 21,700.00 | 21,700.00 | 24,196 |
| Feb 27, 2025 | 22,300.00 | 22,650.00 | 22,200.00 | 22,250.00 | 22,250.00 | 9,086 |
| Feb 26, 2025 | 22,150.00 | 22,650.00 | 22,000.00 | 22,450.00 | 22,450.00 | 19,426 |
| Feb 25, 2025 | 22,050.00 | 22,250.00 | 21,850.00 | 22,150.00 | 22,150.00 | 13,028 |
| Feb 24, 2025 | 22,000.00 | 22,300.00 | 21,850.00 | 22,300.00 | 22,300.00 | 10,151 |
| Feb 21, 2025 | 21,700.00 | 22,200.00 | 21,700.00 | 22,100.00 | 22,100.00 | 30,282 |
| Feb 20, 2025 | 21,850.00 | 22,000.00 | 21,450.00 | 21,600.00 | 21,600.00 | 20,591 |
| Feb 19, 2025 | 21,500.00 | 22,000.00 | 21,450.00 | 22,000.00 | 22,000.00 | 23,376 |
| Feb 18, 2025 | 21,750.00 | 21,900.00 | 21,450.00 | 21,600.00 | 21,600.00 | 17,744 |
| Feb 17, 2025 | 21,550.00 | 22,000.00 | 21,400.00 | 21,900.00 | 21,900.00 | 15,501 |
| Feb 14, 2025 | 21,400.00 | 21,700.00 | 21,200.00 | 21,500.00 | 21,500.00 | 24,396 |
| Feb 13, 2025 | 22,500.00 | 22,900.00 | 21,300.00 | 21,400.00 | 21,400.00 | 88,374 |
| Feb 12, 2025 | 22,000.00 | 22,000.00 | 21,250.00 | 21,600.00 | 21,600.00 | 39,760 |
| Feb 11, 2025 | 20,900.00 | 21,050.00 | 20,700.00 | 21,050.00 | 21,050.00 | 16,635 |
| Feb 10, 2025 | 20,650.00 | 20,950.00 | 20,550.00 | 20,900.00 | 20,900.00 | 7,727 |
| Feb 7, 2025 | 21,200.00 | 21,200.00 | 20,650.00 | 20,800.00 | 20,800.00 | 12,955 |
| Feb 6, 2025 | 21,050.00 | 21,100.00 | 20,800.00 | 20,950.00 | 20,950.00 | 11,308 |
| Feb 5, 2025 | 21,100.00 | 21,150.00 | 20,800.00 | 21,100.00 | 21,100.00 | 7,069 |
| Feb 4, 2025 | 20,800.00 | 21,100.00 | 20,750.00 | 20,850.00 | 20,850.00 | 8,062 |
| Feb 3, 2025 | 21,150.00 | 21,400.00 | 20,750.00 | 20,750.00 | 20,750.00 | 8,342 |
| Jan 31, 2025 | 21,750.00 | 21,750.00 | 21,200.00 | 21,200.00 | 21,200.00 | 11,458 |
| Jan 24, 2025 | 21,850.00 | 21,850.00 | 21,500.00 | 21,700.00 | 21,700.00 | 6,535 |
| Jan 23, 2025 | 22,050.00 | 22,150.00 | 21,650.00 | 21,700.00 | 21,700.00 | 11,142 |
| Jan 22, 2025 | 22,050.00 | 22,050.00 | 21,750.00 | 21,950.00 | 21,950.00 | 10,749 |
| Jan 21, 2025 | 21,800.00 | 22,200.00 | 21,400.00 | 22,100.00 | 22,100.00 | 30,480 |
| Jan 20, 2025 | 20,950.00 | 22,500.00 | 20,750.00 | 21,500.00 | 21,500.00 | 79,119 |
| Jan 17, 2025 | 20,900.00 | 21,100.00 | 20,800.00 | 20,950.00 | 20,950.00 | 8,007 |
| Jan 16, 2025 | 21,000.00 | 21,250.00 | 20,850.00 | 21,150.00 | 21,150.00 | 10,178 |
| Jan 15, 2025 | 21,350.00 | 21,400.00 | 20,650.00 | 20,750.00 | 20,750.00 | 14,104 |
| Jan 14, 2025 | 20,650.00 | 21,100.00 | 20,500.00 | 21,000.00 | 21,000.00 | 16,698 |
| Jan 13, 2025 | 20,700.00 | 20,900.00 | 20,400.00 | 20,550.00 | 20,550.00 | 13,069 |
| Jan 10, 2025 | 21,400.00 | 21,400.00 | 20,200.00 | 20,550.00 | 20,550.00 | 49,302 |
| Jan 9, 2025 | 21,450.00 | 21,500.00 | 21,000.00 | 21,250.00 | 21,250.00 | 13,331 |
| Jan 8, 2025 | 21,400.00 | 21,650.00 | 21,400.00 | 21,400.00 | 21,400.00 | 5,534 |
| Jan 7, 2025 | 21,700.00 | 21,800.00 | 21,250.00 | 21,600.00 | 21,600.00 | 7,095 |
| Jan 6, 2025 | 21,500.00 | 21,700.00 | 21,100.00 | 21,700.00 | 21,700.00 | 7,820 |
| Jan 3, 2025 | 21,150.00 | 21,450.00 | 20,900.00 | 21,350.00 | 21,350.00 | 4,483 |
| Jan 2, 2025 | 21,300.00 | 21,300.00 | 20,850.00 | 21,100.00 | 21,100.00 | 4,621 |
| Dec 30, 2024 | 21,200.00 | 21,300.00 | 20,850.00 | 21,200.00 | 21,200.00 | 3,380 |
| Dec 27, 2024 | 350.00 Dividend | |||||
| Dec 27, 2024 | 21,050.00 | 21,200.00 | 20,750.00 | 20,900.00 | 20,900.00 | 2,239 |
| Dec 26, 2024 | 21,500.00 | 21,500.00 | 21,050.00 | 21,050.00 | 20,700.00 | 7,347 |
| Dec 24, 2024 | 21,300.00 | 21,600.00 | 21,050.00 | 21,350.00 | 20,995.01 | 4,297 |
| Dec 23, 2024 | 21,000.00 | 21,500.00 | 21,000.00 | 21,500.00 | 21,142.52 | 6,412 |
| Dec 20, 2024 | 21,450.00 | 21,650.00 | 21,200.00 | 21,300.00 | 20,945.84 | 17,204 |
| Dec 19, 2024 | 21,550.00 | 21,750.00 | 21,200.00 | 21,450.00 | 21,093.35 | 13,997 |
| Dec 18, 2024 | 20,900.00 | 21,200.00 | 20,700.00 | 21,200.00 | 20,847.51 | 11,782 |
| Dec 17, 2024 | 21,200.00 | 21,200.00 | 20,750.00 | 21,150.00 | 20,798.34 | 7,111 |
| Dec 16, 2024 | 20,650.00 | 21,200.00 | 20,650.00 | 21,150.00 | 20,798.34 | 11,335 |
| Dec 13, 2024 | 21,000.00 | 21,100.00 | 20,650.00 | 21,000.00 | 20,650.83 | 6,802 |
| Dec 12, 2024 | 20,800.00 | 21,050.00 | 20,600.00 | 20,750.00 | 20,404.99 | 6,025 |
| Dec 11, 2024 | 20,000.00 | 20,800.00 | 20,000.00 | 20,800.00 | 20,454.16 | 3,562 |
| Dec 10, 2024 | 19,680.00 | 20,800.00 | 19,680.00 | 20,100.00 | 19,765.79 | 7,822 |
| Dec 9, 2024 | 21,000.00 | 21,150.00 | 19,820.00 | 19,850.00 | 19,519.95 | 21,730 |
| Dec 6, 2024 | 21,200.00 | 21,350.00 | 20,500.00 | 21,100.00 | 20,749.17 | 17,772 |
| Dec 5, 2024 | 20,900.00 | 21,100.00 | 20,600.00 | 21,050.00 | 20,700.00 | 5,623 |
| Dec 4, 2024 | 20,850.00 | 21,100.00 | 20,400.00 | 20,900.00 | 20,552.49 | 5,189 |
| Dec 3, 2024 | 21,150.00 | 21,150.00 | 20,650.00 | 20,900.00 | 20,552.49 | 5,736 |
| Dec 2, 2024 | 20,800.00 | 21,100.00 | 20,650.00 | 20,750.00 | 20,404.99 | 3,663 |
| Nov 29, 2024 | 21,100.00 | 21,100.00 | 20,800.00 | 20,850.00 | 20,503.33 | 5,579 |
| Nov 28, 2024 | 21,250.00 | 21,300.00 | 20,950.00 | 21,100.00 | 20,749.17 | 5,850 |
| Nov 27, 2024 | 21,350.00 | 21,350.00 | 20,750.00 | 21,000.00 | 20,650.83 | 4,330 |
| Nov 26, 2024 | 21,300.00 | 21,350.00 | 21,000.00 | 21,050.00 | 20,700.00 | 5,673 |
| Nov 25, 2024 | 21,000.00 | 21,350.00 | 20,850.00 | 21,150.00 | 20,798.34 | 6,194 |
| Nov 22, 2024 | 21,550.00 | 21,750.00 | 20,950.00 | 21,000.00 | 20,650.83 | 23,226 |
| Nov 21, 2024 | 21,650.00 | 22,200.00 | 21,300.00 | 21,800.00 | 21,437.53 | 9,145 |
| Nov 20, 2024 | 22,200.00 | 22,400.00 | 21,600.00 | 21,650.00 | 21,290.02 | 23,484 |
| Nov 19, 2024 | 21,600.00 | 24,700.00 | 21,300.00 | 21,600.00 | 21,240.86 | 196,495 |
| Nov 18, 2024 | 20,400.00 | 20,850.00 | 20,050.00 | 20,750.00 | 20,404.99 | 11,030 |
| Nov 15, 2024 | 20,150.00 | 20,600.00 | 20,050.00 | 20,300.00 | 19,962.47 | 19,044 |
| Nov 14, 2024 | 20,400.00 | 20,800.00 | 20,150.00 | 20,500.00 | 20,159.14 | 29,560 |
| Nov 13, 2024 | 29,400.00 | 29,400.00 | 20,750.00 | 20,800.00 | 20,454.16 | 629,800 |
| Nov 12, 2024 | 23,350.00 | 23,700.00 | 22,350.00 | 22,650.00 | 22,273.40 | 13,920 |
| Nov 11, 2024 | 24,150.00 | 24,150.00 | 23,150.00 | 23,250.00 | 22,863.42 | 19,419 |
| Nov 8, 2024 | 23,150.00 | 23,500.00 | 22,950.00 | 23,400.00 | 23,010.93 | 29,898 |
| Nov 7, 2024 | 23,650.00 | 23,650.00 | 22,900.00 | 23,350.00 | 22,961.76 | 5,919 |
| Nov 6, 2024 | 23,700.00 | 23,700.00 | 23,200.00 | 23,300.00 | 22,912.59 | 5,012 |
| Nov 5, 2024 | 23,650.00 | 23,750.00 | 23,350.00 | 23,400.00 | 23,010.93 | 6,190 |
| Nov 4, 2024 | 23,800.00 | 25,100.00 | 23,350.00 | 23,450.00 | 23,060.10 | 19,475 |
| Nov 1, 2024 | 24,000.00 | 24,300.00 | 23,950.00 | 24,000.00 | 23,600.95 | 1,410 |
| Oct 31, 2024 | 24,100.00 | 24,650.00 | 23,850.00 | 23,950.00 | 23,551.78 | 4,489 |
| Oct 29, 2024 | 24,700.00 | 24,700.00 | 24,050.00 | 24,500.00 | 24,092.64 | 1,072 |
| Oct 28, 2024 | 24,000.00 | 24,550.00 | 24,000.00 | 24,500.00 | 24,092.64 | 2,807 |
| Oct 25, 2024 | 25,400.00 | 25,400.00 | 24,000.00 | 24,300.00 | 23,895.96 | 10,997 |
| Oct 24, 2024 | 25,700.00 | 25,700.00 | 24,900.00 | 25,150.00 | 24,731.83 | 2,566 |
| Oct 23, 2024 | 25,300.00 | 26,000.00 | 24,700.00 | 25,400.00 | 24,977.67 | 3,914 |
| Oct 22, 2024 | 25,700.00 | 25,950.00 | 25,000.00 | 25,300.00 | 24,879.34 | 3,335 |
| Oct 21, 2024 | 26,050.00 | 26,050.00 | 25,450.00 | 25,650.00 | 25,223.52 | 3,819 |
| Oct 18, 2024 | 26,150.00 | 26,150.00 | 25,500.00 | 26,000.00 | 25,567.70 | 7,143 |
| Oct 17, 2024 | 26,300.00 | 26,300.00 | 25,750.00 | 25,950.00 | 25,518.53 | 1,233 |
| Oct 16, 2024 | 26,050.00 | 26,150.00 | 25,850.00 | 26,000.00 | 25,567.70 | 1,604 |
| Oct 15, 2024 | 26,500.00 | 26,500.00 | 25,900.00 | 26,100.00 | 25,666.03 | 1,860 |
| Oct 14, 2024 | 26,500.00 | 26,500.00 | 26,150.00 | 26,200.00 | 25,764.37 | 1,059 |
| Oct 11, 2024 | 26,350.00 | 26,400.00 | 26,200.00 | 26,350.00 | 25,911.88 | 1,425 |
| Oct 10, 2024 | 26,100.00 | 26,400.00 | 25,900.00 | 26,200.00 | 25,764.37 | 1,938 |
| Oct 8, 2024 | 26,600.00 | 26,650.00 | 26,050.00 | 26,150.00 | 25,715.20 | 2,597 |
| Oct 7, 2024 | 26,600.00 | 26,800.00 | 26,100.00 | 26,600.00 | 26,157.72 | 1,924 |
| Oct 4, 2024 | 26,600.00 | 26,600.00 | 26,150.00 | 26,250.00 | 25,813.54 | 2,187 |
| Oct 2, 2024 | 26,950.00 | 26,950.00 | 26,350.00 | 26,600.00 | 26,157.72 | 3,464 |
| Sep 30, 2024 | 26,800.00 | 27,150.00 | 26,500.00 | 26,950.00 | 26,501.90 | 15,955 |
| Sep 27, 2024 | 27,450.00 | 27,450.00 | 26,950.00 | 27,150.00 | 26,698.57 | 5,514 |
| Sep 26, 2024 | 27,350.00 | 27,550.00 | 27,300.00 | 27,450.00 | 26,993.59 | 7,657 |
| Sep 25, 2024 | 27,000.00 | 27,600.00 | 26,950.00 | 27,400.00 | 26,944.42 | 21,341 |
| Sep 24, 2024 | 27,000.00 | 27,000.00 | 26,750.00 | 27,000.00 | 26,551.07 | 5,683 |
| Sep 23, 2024 | 26,850.00 | 27,050.00 | 26,550.00 | 26,900.00 | 26,452.73 | 4,664 |
| Sep 20, 2024 | 26,200.00 | 26,700.00 | 26,100.00 | 26,700.00 | 26,256.06 | 9,387 |
| Sep 19, 2024 | 26,100.00 | 26,650.00 | 26,000.00 | 26,250.00 | 25,813.54 | 3,489 |
| Sep 13, 2024 | 26,400.00 | 26,400.00 | 25,800.00 | 26,100.00 | 25,666.03 | 6,282 |
| Sep 12, 2024 | 26,200.00 | 26,200.00 | 25,800.00 | 26,150.00 | 25,715.20 | 1,809 |
| Sep 11, 2024 | 25,550.00 | 26,000.00 | 25,500.00 | 25,800.00 | 25,371.02 | 2,340 |
| Sep 10, 2024 | 26,000.00 | 26,500.00 | 25,550.00 | 25,550.00 | 25,125.18 | 1,860 |
| Sep 9, 2024 | 25,800.00 | 25,800.00 | 25,350.00 | 25,600.00 | 25,174.35 | 5,052 |
| Sep 6, 2024 | 26,400.00 | 26,400.00 | 25,500.00 | 25,750.00 | 25,321.85 | 4,411 |
| Sep 5, 2024 | 26,600.00 | 26,600.00 | 25,900.00 | 26,000.00 | 25,567.70 | 4,401 |
| Sep 4, 2024 | 26,000.00 | 26,200.00 | 25,700.00 | 26,050.00 | 25,616.87 | 9,427 |
| Sep 3, 2024 | 26,750.00 | 26,750.00 | 26,050.00 | 26,350.00 | 25,911.88 | 4,366 |
| Sep 2, 2024 | 26,600.00 | 26,600.00 | 25,800.00 | 26,450.00 | 26,010.21 | 7,480 |
| Aug 30, 2024 | 26,700.00 | 26,700.00 | 25,900.00 | 26,350.00 | 25,911.88 | 5,786 |
| Aug 29, 2024 | 26,300.00 | 26,300.00 | 25,950.00 | 26,150.00 | 25,715.20 | 5,213 |
| Aug 28, 2024 | 26,700.00 | 26,700.00 | 26,050.00 | 26,300.00 | 25,862.71 | 5,914 |
| Aug 26, 2024 | 26,600.00 | 26,600.00 | 26,050.00 | 26,100.00 | 25,666.03 | 6,681 |
| Aug 23, 2024 | 26,800.00 | 26,800.00 | 26,450.00 | 26,550.00 | 26,108.55 | 1,968 |
| Aug 22, 2024 | 26,800.00 | 26,800.00 | 26,350.00 | 26,600.00 | 26,157.72 | 3,483 |
| Aug 21, 2024 | 26,600.00 | 26,600.00 | 26,050.00 | 26,500.00 | 26,059.38 | 6,519 |
| Aug 20, 2024 | 26,500.00 | 27,300.00 | 25,950.00 | 26,400.00 | 25,961.04 | 13,026 |
| Aug 19, 2024 | 26,450.00 | 26,450.00 | 25,850.00 | 25,950.00 | 25,518.53 | 3,172 |
| Aug 16, 2024 | 26,250.00 | 26,250.00 | 25,650.00 | 25,800.00 | 25,371.02 | 2,619 |
| Aug 14, 2024 | 26,000.00 | 26,000.00 | 25,400.00 | 25,600.00 | 25,174.35 | 2,567 |
| Aug 13, 2024 | 26,300.00 | 26,300.00 | 25,300.00 | 25,500.00 | 25,076.01 | 6,636 |
| Aug 12, 2024 | 25,900.00 | 26,300.00 | 25,750.00 | 25,800.00 | 25,371.02 | 4,693 |
| Aug 9, 2024 | 26,400.00 | 26,500.00 | 25,100.00 | 26,000.00 | 25,567.70 | 14,083 |
| Aug 8, 2024 | 25,600.00 | 26,300.00 | 24,900.00 | 25,850.00 | 25,420.19 | 17,676 |
| Aug 7, 2024 | 25,700.00 | 25,700.00 | 24,300.00 | 25,200.00 | 24,781.00 | 24,531 |
| Aug 6, 2024 | 23,450.00 | 25,750.00 | 23,450.00 | 25,500.00 | 25,076.01 | 15,274 |
| Aug 5, 2024 | 25,150.00 | 25,500.00 | 22,900.00 | 23,450.00 | 23,060.10 | 29,668 |
| Aug 2, 2024 | 26,150.00 | 26,500.00 | 25,250.00 | 25,650.00 | 25,223.52 | 29,749 |
| Aug 1, 2024 | 26,400.00 | 26,900.00 | 26,400.00 | 26,600.00 | 26,157.72 | 3,954 |
| Jul 31, 2024 | 26,550.00 | 26,750.00 | 26,250.00 | 26,400.00 | 25,961.04 | 6,258 |
| Jul 30, 2024 | 26,800.00 | 27,050.00 | 26,300.00 | 26,550.00 | 26,108.55 | 15,561 |
| Jul 29, 2024 | 26,400.00 | 27,050.00 | 26,400.00 | 27,050.00 | 26,600.24 | 7,582 |
| Jul 26, 2024 | 26,800.00 | 26,900.00 | 26,200.00 | 26,750.00 | 26,305.23 | 6,634 |
| Jul 25, 2024 | 26,100.00 | 26,800.00 | 25,950.00 | 26,350.00 | 25,911.88 | 14,572 |
| Jul 24, 2024 | 26,200.00 | 26,750.00 | 26,150.00 | 26,550.00 | 26,108.55 | 13,027 |
| Jul 23, 2024 | 26,650.00 | 26,900.00 | 26,400.00 | 26,600.00 | 26,157.72 | 8,765 |
| Jul 22, 2024 | 27,450.00 | 27,450.00 | 26,550.00 | 26,650.00 | 26,206.89 | 13,111 |
| Jul 19, 2024 | 27,000.00 | 27,400.00 | 26,950.00 | 27,300.00 | 26,846.08 | 6,287 |
| Jul 18, 2024 | 27,600.00 | 27,600.00 | 27,050.00 | 27,050.00 | 26,600.24 | 9,768 |
| Jul 17, 2024 | 27,500.00 | 27,700.00 | 27,200.00 | 27,350.00 | 26,895.25 | 10,813 |
| Jul 16, 2024 | 27,750.00 | 27,750.00 | 27,350.00 | 27,350.00 | 26,895.25 | 11,153 |
| Jul 15, 2024 | 27,850.00 | 27,850.00 | 27,500.00 | 27,700.00 | 27,239.43 | 8,954 |
| Jul 12, 2024 | 27,900.00 | 27,900.00 | 27,500.00 | 27,800.00 | 27,337.77 | 9,811 |
| Jul 11, 2024 | 27,850.00 | 27,850.00 | 27,500.00 | 27,750.00 | 27,288.60 | 10,260 |
| Jul 10, 2024 | 27,850.00 | 27,850.00 | 27,350.00 | 27,700.00 | 27,239.43 | 11,155 |
| Jul 9, 2024 | 27,900.00 | 27,900.00 | 27,600.00 | 27,600.00 | 27,141.09 | 9,659 |
| Jul 8, 2024 | 28,150.00 | 28,150.00 | 27,600.00 | 27,850.00 | 27,386.94 | 7,636 |
| Jul 5, 2024 | 27,950.00 | 27,950.00 | 27,500.00 | 27,900.00 | 27,436.11 | 6,519 |
| Jul 4, 2024 | 27,550.00 | 27,800.00 | 27,500.00 | 27,550.00 | 27,091.92 | 6,444 |
| Jul 3, 2024 | 28,250.00 | 28,250.00 | 27,500.00 | 27,500.00 | 27,042.76 | 9,833 |
| Jul 2, 2024 | 28,050.00 | 28,050.00 | 27,450.00 | 27,950.00 | 27,485.27 | 13,528 |
| Jul 1, 2024 | 28,550.00 | 28,550.00 | 27,750.00 | 28,050.00 | 27,583.61 | 5,212 |
| Jun 28, 2024 | 28,000.00 | 28,100.00 | 27,700.00 | 28,000.00 | 27,534.44 | 6,239 |
| Jun 27, 2024 | 28,600.00 | 28,600.00 | 27,800.00 | 27,850.00 | 27,386.94 | 10,074 |
| Jun 26, 2024 | 28,550.00 | 28,700.00 | 28,050.00 | 28,450.00 | 27,976.96 | 6,978 |
| Jun 25, 2024 | 28,500.00 | 28,500.00 | 28,150.00 | 28,500.00 | 28,026.13 | 8,623 |
| Jun 24, 2024 | 28,500.00 | 29,350.00 | 28,400.00 | 28,500.00 | 28,026.13 | 6,018 |
| Jun 21, 2024 | 29,500.00 | 29,500.00 | 28,750.00 | 28,850.00 | 28,370.31 | 4,881 |
| Jun 20, 2024 | 29,250.00 | 29,450.00 | 28,950.00 | 29,450.00 | 28,960.33 | 7,343 |
| Jun 19, 2024 | 29,750.00 | 29,750.00 | 28,900.00 | 28,950.00 | 28,468.65 | 6,685 |
| Jun 18, 2024 | 29,750.00 | 29,800.00 | 29,350.00 | 29,350.00 | 28,862.00 | 6,179 |
| Jun 17, 2024 | 29,400.00 | 29,900.00 | 28,750.00 | 29,850.00 | 29,353.68 | 24,776 |
| Jun 14, 2024 | 29,250.00 | 29,250.00 | 28,600.00 | 29,100.00 | 28,616.15 | 10,321 |
| Jun 13, 2024 | 29,050.00 | 29,350.00 | 28,700.00 | 28,800.00 | 28,321.14 | 4,269 |
| Jun 12, 2024 | 29,500.00 | 29,500.00 | 28,700.00 | 29,050.00 | 28,566.98 | 7,446 |
| Jun 11, 2024 | 29,750.00 | 29,750.00 | 29,050.00 | 29,100.00 | 28,616.15 | 11,418 |
| Jun 10, 2024 | 28,500.00 | 29,650.00 | 28,400.00 | 29,650.00 | 29,157.01 | 38,605 |
| Jun 7, 2024 | 28,750.00 | 28,750.00 | 27,900.00 | 28,150.00 | 27,681.95 | 6,919 |
| Jun 5, 2024 | 28,200.00 | 28,300.00 | 27,900.00 | 28,250.00 | 27,780.29 | 8,884 |
| Jun 4, 2024 | 28,300.00 | 28,450.00 | 27,750.00 | 27,800.00 | 27,337.77 | 11,104 |
| Jun 3, 2024 | 28,500.00 | 28,500.00 | 28,150.00 | 28,300.00 | 27,829.45 | 3,103 |
| May 31, 2024 | 28,250.00 | 28,500.00 | 28,100.00 | 28,150.00 | 27,681.95 | 3,354 |
| May 30, 2024 | 28,650.00 | 28,700.00 | 28,150.00 | 28,200.00 | 27,731.12 | 3,838 |
| May 29, 2024 | 28,700.00 | 28,900.00 | 28,350.00 | 28,600.00 | 28,124.46 | 11,211 |
| May 28, 2024 | 28,850.00 | 29,000.00 | 28,600.00 | 28,700.00 | 28,222.80 | 3,252 |
| May 27, 2024 | 29,250.00 | 29,250.00 | 28,600.00 | 28,800.00 | 28,321.14 | 6,579 |
| May 24, 2024 | 29,000.00 | 29,450.00 | 28,900.00 | 29,250.00 | 28,763.66 | 9,906 |
| May 23, 2024 | 29,000.00 | 29,400.00 | 28,800.00 | 29,200.00 | 28,714.49 | 10,995 |
| May 22, 2024 | 29,050.00 | 29,500.00 | 28,650.00 | 29,000.00 | 28,517.81 | 5,411 |
| May 21, 2024 | 28,700.00 | 29,500.00 | 28,200.00 | 29,100.00 | 28,616.15 | 20,642 |
| May 20, 2024 | 29,050.00 | 29,050.00 | 28,050.00 | 28,650.00 | 28,173.63 | 12,246 |
| May 17, 2024 | 28,750.00 | 29,000.00 | 28,600.00 | 28,800.00 | 28,321.14 | 6,207 |
| May 16, 2024 | 29,250.00 | 29,300.00 | 28,550.00 | 28,550.00 | 28,075.30 | 9,813 |
| May 14, 2024 | 28,950.00 | 29,250.00 | 28,600.00 | 29,150.00 | 28,665.32 | 18,090 |
| May 13, 2024 | 27,900.00 | 29,000.00 | 27,400.00 | 28,950.00 | 28,468.65 | 34,928 |
| May 10, 2024 | 28,150.00 | 28,400.00 | 27,900.00 | 28,100.00 | 27,632.78 | 45,112 |
| May 9, 2024 | 28,100.00 | 28,600.00 | 27,900.00 | 28,150.00 | 27,681.95 | 10,938 |
| May 8, 2024 | 27,850.00 | 28,100.00 | 27,700.00 | 27,900.00 | 27,436.11 | 6,371 |
| May 7, 2024 | 28,000.00 | 28,000.00 | 27,600.00 | 27,800.00 | 27,337.77 | 3,980 |
| May 3, 2024 | 27,850.00 | 27,950.00 | 27,700.00 | 27,700.00 | 27,239.43 | 3,030 |
| May 2, 2024 | 27,500.00 | 27,900.00 | 27,500.00 | 27,900.00 | 27,436.11 | 3,354 |
| Apr 30, 2024 | 27,350.00 | 27,850.00 | 27,350.00 | 27,550.00 | 27,091.92 | 6,306 |
| Apr 29, 2024 | 27,800.00 | 28,150.00 | 27,300.00 | 27,350.00 | 26,895.25 | 12,995 |
| Apr 26, 2024 | 27,150.00 | 27,650.00 | 27,150.00 | 27,450.00 | 26,993.59 | 2,618 |
| Apr 25, 2024 | 27,500.00 | 27,750.00 | 27,150.00 | 27,300.00 | 26,846.08 | 3,750 |
| Apr 24, 2024 | 27,500.00 | 27,800.00 | 27,200.00 | 27,500.00 | 27,042.76 | 8,506 |
| Apr 23, 2024 | 27,200.00 | 27,450.00 | 27,100.00 | 27,100.00 | 26,649.41 | 24,633 |
| Apr 22, 2024 | 27,300.00 | 27,500.00 | 26,900.00 | 27,100.00 | 26,649.41 | 9,571 |
| Apr 19, 2024 | 27,300.00 | 27,400.00 | 26,800.00 | 27,300.00 | 26,846.08 | 11,185 |
| Apr 18, 2024 | 27,250.00 | 27,800.00 | 27,200.00 | 27,300.00 | 26,846.08 | 8,656 |
| Apr 17, 2024 | 27,750.00 | 27,750.00 | 27,050.00 | 27,500.00 | 27,042.76 | 4,281 |
| Apr 16, 2024 | 28,350.00 | 28,350.00 | 27,200.00 | 27,200.00 | 26,747.74 | 9,082 |
| Apr 15, 2024 | 27,500.00 | 28,250.00 | 27,350.00 | 27,800.00 | 27,337.77 | 9,901 |
| Apr 12, 2024 | 27,400.00 | 28,350.00 | 27,400.00 | 28,200.00 | 27,731.12 | 10,963 |
| Apr 11, 2024 | 27,350.00 | 27,700.00 | 27,050.00 | 27,550.00 | 27,091.92 | 5,864 |
| Apr 9, 2024 | 27,250.00 | 27,900.00 | 27,200.00 | 27,350.00 | 26,895.25 | 8,387 |
| Apr 8, 2024 | 27,800.00 | 28,100.00 | 27,250.00 | 27,500.00 | 27,042.76 | 14,886 |
| Apr 5, 2024 | 28,000.00 | 28,400.00 | 27,300.00 | 27,800.00 | 27,337.77 | 21,217 |
| Apr 4, 2024 | 28,500.00 | 28,750.00 | 27,800.00 | 28,000.00 | 27,534.44 | 13,213 |