54,400.00
+1,500.00
+(2.84%)
At close: 3:19:59 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 16, 2025 | 53,400.00 | 54,500.00 | 53,100.00 | 54,400.00 | 54,400.00 | 174,036 |
| Jan 15, 2025 | 53,400.00 | 53,700.00 | 52,500.00 | 52,900.00 | 52,900.00 | 125,337 |
| Jan 14, 2025 | 52,600.00 | 53,100.00 | 52,300.00 | 53,100.00 | 53,100.00 | 107,929 |
| Jan 13, 2025 | 53,700.00 | 53,700.00 | 51,800.00 | 52,300.00 | 52,300.00 | 137,728 |
| Jan 10, 2025 | 53,100.00 | 53,700.00 | 52,600.00 | 53,500.00 | 53,500.00 | 157,344 |
| Jan 9, 2025 | 52,200.00 | 53,500.00 | 51,600.00 | 53,300.00 | 53,300.00 | 277,249 |
| Jan 8, 2025 | 52,700.00 | 52,700.00 | 51,700.00 | 51,800.00 | 51,800.00 | 157,652 |
| Jan 7, 2025 | 52,900.00 | 53,500.00 | 52,400.00 | 53,000.00 | 53,000.00 | 196,717 |
| Jan 6, 2025 | 53,700.00 | 53,700.00 | 52,200.00 | 52,900.00 | 52,900.00 | 142,585 |
| Jan 3, 2025 | 51,400.00 | 53,500.00 | 51,100.00 | 53,200.00 | 53,200.00 | 280,294 |
| Jan 2, 2025 | 49,850.00 | 51,800.00 | 49,850.00 | 51,700.00 | 51,700.00 | 214,958 |
| Dec 30, 2024 | 49,250.00 | 50,300.00 | 49,250.00 | 49,950.00 | 49,950.00 | 100,319 |
| Dec 27, 2024 | 50,900.00 | 51,300.00 | 49,500.00 | 49,750.00 | 49,750.00 | 213,296 |
| Dec 26, 2024 | 52,300.00 | 52,500.00 | 51,200.00 | 51,300.00 | 51,300.00 | 311,966 |
| Dec 24, 2024 | 58,200.00 | 61,700.00 | 51,300.00 | 52,100.00 | 52,100.00 | 1,696,894 |
| Dec 23, 2024 | 49,600.00 | 51,200.00 | 49,600.00 | 50,900.00 | 50,900.00 | 119,180 |
| Dec 20, 2024 | 50,200.00 | 50,300.00 | 49,000.00 | 49,450.00 | 49,450.00 | 107,854 |
| Dec 19, 2024 | 49,850.00 | 50,500.00 | 49,450.00 | 50,200.00 | 50,200.00 | 109,834 |
| Dec 18, 2024 | 49,700.00 | 51,600.00 | 49,550.00 | 51,300.00 | 51,300.00 | 121,742 |
| Dec 17, 2024 | 51,300.00 | 51,900.00 | 49,050.00 | 49,600.00 | 49,600.00 | 317,539 |
| Dec 16, 2024 | 51,700.00 | 52,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 109,128 |
| Dec 13, 2024 | 50,800.00 | 51,800.00 | 50,100.00 | 51,300.00 | 51,300.00 | 139,313 |
| Dec 12, 2024 | 50,500.00 | 51,100.00 | 50,100.00 | 50,900.00 | 50,900.00 | 182,734 |
| Dec 11, 2024 | 48,900.00 | 50,000.00 | 48,500.00 | 49,850.00 | 49,850.00 | 117,826 |
| Dec 10, 2024 | 46,550.00 | 49,600.00 | 46,450.00 | 49,300.00 | 49,300.00 | 202,538 |
| Dec 9, 2024 | 47,600.00 | 48,400.00 | 46,150.00 | 46,150.00 | 46,150.00 | 261,291 |
| Dec 6, 2024 | 50,700.00 | 51,000.00 | 48,800.00 | 49,450.00 | 49,450.00 | 220,842 |
| Dec 5, 2024 | 52,800.00 | 52,900.00 | 50,500.00 | 50,700.00 | 50,700.00 | 163,988 |
| Dec 4, 2024 | 52,700.00 | 54,100.00 | 52,300.00 | 52,700.00 | 52,700.00 | 173,011 |
| Dec 3, 2024 | 51,500.00 | 53,800.00 | 51,500.00 | 53,700.00 | 53,700.00 | 222,443 |
| Dec 2, 2024 | 51,400.00 | 51,900.00 | 50,800.00 | 50,900.00 | 50,900.00 | 123,479 |
| Nov 29, 2024 | 53,400.00 | 53,700.00 | 51,200.00 | 51,400.00 | 51,400.00 | 131,648 |
| Nov 28, 2024 | 51,900.00 | 53,600.00 | 51,800.00 | 52,800.00 | 52,800.00 | 150,298 |
| Nov 27, 2024 | 51,300.00 | 52,400.00 | 51,000.00 | 51,900.00 | 51,900.00 | 165,405 |
| Nov 26, 2024 | 57,000.00 | 57,100.00 | 51,200.00 | 52,000.00 | 52,000.00 | 564,108 |
| Nov 25, 2024 | 56,100.00 | 57,700.00 | 55,900.00 | 57,000.00 | 57,000.00 | 233,986 |
| Nov 22, 2024 | 56,000.00 | 56,700.00 | 55,700.00 | 56,000.00 | 56,000.00 | 142,655 |
| Nov 21, 2024 | 57,900.00 | 58,900.00 | 55,100.00 | 55,800.00 | 55,800.00 | 315,406 |
| Nov 20, 2024 | 56,900.00 | 58,400.00 | 56,600.00 | 57,900.00 | 57,900.00 | 198,305 |
| Nov 19, 2024 | 58,800.00 | 59,300.00 | 56,300.00 | 56,700.00 | 56,700.00 | 370,132 |
| Nov 18, 2024 | 59,700.00 | 59,700.00 | 58,100.00 | 58,800.00 | 58,800.00 | 190,930 |
| Nov 15, 2024 | 58,400.00 | 59,800.00 | 57,400.00 | 59,700.00 | 59,700.00 | 191,804 |
| Nov 14, 2024 | 59,200.00 | 60,300.00 | 58,500.00 | 59,100.00 | 59,100.00 | 223,176 |
| Nov 13, 2024 | 62,500.00 | 63,000.00 | 59,000.00 | 59,100.00 | 59,100.00 | 276,905 |
| Nov 12, 2024 | 62,700.00 | 65,100.00 | 62,500.00 | 62,500.00 | 62,500.00 | 405,868 |
| Nov 11, 2024 | 63,100.00 | 63,300.00 | 61,300.00 | 62,700.00 | 62,700.00 | 269,301 |
| Nov 8, 2024 | 64,000.00 | 66,000.00 | 63,100.00 | 63,700.00 | 63,700.00 | 246,431 |
| Nov 7, 2024 | 67,300.00 | 67,600.00 | 61,100.00 | 66,900.00 | 66,900.00 | 651,219 |
| Nov 6, 2024 | 65,500.00 | 67,900.00 | 65,000.00 | 66,900.00 | 66,900.00 | 359,501 |
| Nov 5, 2024 | 65,400.00 | 66,100.00 | 64,500.00 | 64,900.00 | 64,900.00 | 169,919 |
| Nov 4, 2024 | 66,000.00 | 66,900.00 | 63,900.00 | 66,000.00 | 66,000.00 | 222,667 |
| Nov 1, 2024 | 68,400.00 | 68,700.00 | 65,400.00 | 66,000.00 | 66,000.00 | 354,497 |
| Oct 31, 2024 | 68,400.00 | 69,900.00 | 65,500.00 | 69,400.00 | 69,400.00 | 415,571 |
| Oct 30, 2024 | 71,400.00 | 72,400.00 | 68,100.00 | 68,200.00 | 68,200.00 | 336,022 |
| Oct 29, 2024 | 69,500.00 | 71,400.00 | 68,400.00 | 69,800.00 | 69,800.00 | 300,659 |
| Oct 28, 2024 | 71,000.00 | 72,600.00 | 68,800.00 | 69,500.00 | 69,500.00 | 327,130 |
| Oct 25, 2024 | 69,700.00 | 72,400.00 | 69,000.00 | 70,900.00 | 70,900.00 | 403,233 |
| Oct 24, 2024 | 69,600.00 | 70,900.00 | 69,200.00 | 69,600.00 | 69,600.00 | 262,689 |
| Oct 23, 2024 | 72,100.00 | 73,000.00 | 68,900.00 | 69,600.00 | 69,600.00 | 528,932 |
| Oct 22, 2024 | 71,000.00 | 74,000.00 | 70,400.00 | 72,100.00 | 72,100.00 | 1,051,187 |
| Oct 21, 2024 | 68,600.00 | 73,000.00 | 68,100.00 | 70,300.00 | 70,300.00 | 1,238,601 |
| Oct 18, 2024 | 64,700.00 | 67,200.00 | 64,500.00 | 66,100.00 | 66,100.00 | 277,466 |
| Oct 17, 2024 | 65,800.00 | 66,700.00 | 64,700.00 | 64,800.00 | 64,800.00 | 150,410 |
| Oct 16, 2024 | 64,200.00 | 65,800.00 | 62,900.00 | 65,400.00 | 65,400.00 | 215,119 |
| Oct 15, 2024 | 64,500.00 | 64,700.00 | 62,500.00 | 63,800.00 | 63,800.00 | 244,783 |
| Oct 14, 2024 | 64,900.00 | 65,900.00 | 63,600.00 | 64,700.00 | 64,700.00 | 202,035 |
| Oct 11, 2024 | 64,200.00 | 65,200.00 | 63,500.00 | 63,900.00 | 63,900.00 | 144,672 |
| Oct 10, 2024 | 65,900.00 | 66,000.00 | 62,200.00 | 63,900.00 | 63,900.00 | 412,797 |
| Oct 8, 2024 | 67,600.00 | 68,200.00 | 65,100.00 | 66,200.00 | 66,200.00 | 388,787 |
| Oct 7, 2024 | 67,300.00 | 68,700.00 | 66,300.00 | 67,800.00 | 67,800.00 | 602,246 |
| Oct 4, 2024 | 63,500.00 | 66,900.00 | 63,500.00 | 66,800.00 | 66,800.00 | 691,666 |
| Oct 2, 2024 | 62,300.00 | 63,900.00 | 61,300.00 | 63,100.00 | 63,100.00 | 563,334 |
| Sep 30, 2024 | 62,300.00 | 62,800.00 | 60,100.00 | 61,300.00 | 61,300.00 | 357,894 |
| Sep 27, 2024 | 60,400.00 | 62,900.00 | 59,500.00 | 61,900.00 | 61,900.00 | 982,824 |
| Sep 26, 2024 | 59,300.00 | 59,600.00 | 57,800.00 | 58,600.00 | 58,600.00 | 349,833 |
| Sep 25, 2024 | 59,400.00 | 61,900.00 | 57,700.00 | 58,500.00 | 58,500.00 | 1,161,398 |
| Sep 24, 2024 | 54,800.00 | 57,600.00 | 53,900.00 | 57,300.00 | 57,300.00 | 548,156 |
| Sep 23, 2024 | 56,100.00 | 56,500.00 | 54,000.00 | 54,500.00 | 54,500.00 | 297,945 |
| Sep 20, 2024 | 54,600.00 | 56,200.00 | 54,000.00 | 55,800.00 | 55,800.00 | 696,696 |
| Sep 19, 2024 | 58,500.00 | 58,600.00 | 52,900.00 | 53,600.00 | 53,600.00 | 698,443 |
| Sep 13, 2024 | 56,900.00 | 58,200.00 | 56,700.00 | 57,900.00 | 57,900.00 | 308,298 |
| Sep 12, 2024 | 55,500.00 | 56,400.00 | 54,700.00 | 56,400.00 | 56,400.00 | 314,378 |
| Sep 11, 2024 | 56,100.00 | 56,500.00 | 54,900.00 | 55,000.00 | 55,000.00 | 329,604 |
| Sep 10, 2024 | 57,500.00 | 57,600.00 | 55,900.00 | 56,400.00 | 56,400.00 | 296,048 |
| Sep 9, 2024 | 59,300.00 | 60,000.00 | 54,800.00 | 56,500.00 | 56,500.00 | 869,432 |
| Sep 6, 2024 | 63,900.00 | 64,500.00 | 61,200.00 | 61,600.00 | 61,600.00 | 281,392 |
| Sep 5, 2024 | 64,500.00 | 66,300.00 | 63,100.00 | 63,800.00 | 63,800.00 | 474,063 |
| Sep 4, 2024 | 63,600.00 | 65,300.00 | 62,200.00 | 64,100.00 | 64,100.00 | 304,688 |
| Sep 3, 2024 | 65,200.00 | 68,400.00 | 64,900.00 | 66,400.00 | 66,400.00 | 498,975 |
| Sep 2, 2024 | 64,500.00 | 66,000.00 | 63,300.00 | 65,300.00 | 65,300.00 | 295,499 |
| Aug 30, 2024 | 63,900.00 | 65,300.00 | 63,300.00 | 64,400.00 | 64,400.00 | 265,257 |
| Aug 29, 2024 | 62,400.00 | 64,800.00 | 61,900.00 | 63,500.00 | 63,500.00 | 202,351 |
| Aug 28, 2024 | 64,600.00 | 65,500.00 | 62,800.00 | 63,600.00 | 63,600.00 | 303,774 |
| Aug 27, 2024 | 60,300.00 | 64,900.00 | 60,000.00 | 64,900.00 | 64,900.00 | 722,188 |
| Aug 26, 2024 | 58,500.00 | 62,400.00 | 58,500.00 | 61,000.00 | 61,000.00 | 707,799 |
| Aug 23, 2024 | 56,100.00 | 57,600.00 | 55,900.00 | 57,600.00 | 57,600.00 | 133,781 |
| Aug 22, 2024 | 57,800.00 | 58,300.00 | 55,700.00 | 56,700.00 | 56,700.00 | 201,988 |
| Aug 21, 2024 | 56,000.00 | 57,500.00 | 55,700.00 | 57,400.00 | 57,400.00 | 167,133 |
| Aug 20, 2024 | 56,400.00 | 56,600.00 | 55,200.00 | 56,500.00 | 56,500.00 | 120,625 |
| Aug 19, 2024 | 55,800.00 | 56,100.00 | 55,000.00 | 55,800.00 | 55,800.00 | 115,855 |
| Aug 16, 2024 | 56,400.00 | 56,700.00 | 55,500.00 | 55,800.00 | 55,800.00 | 157,306 |
| Aug 14, 2024 | 55,400.00 | 55,900.00 | 54,400.00 | 55,600.00 | 55,600.00 | 182,504 |
| Aug 13, 2024 | 54,100.00 | 56,000.00 | 54,100.00 | 55,200.00 | 55,200.00 | 278,183 |
| Aug 12, 2024 | 53,400.00 | 54,100.00 | 52,800.00 | 53,900.00 | 53,900.00 | 127,335 |
| Aug 9, 2024 | 52,700.00 | 53,600.00 | 52,100.00 | 53,000.00 | 53,000.00 | 195,273 |
| Aug 8, 2024 | 51,200.00 | 52,400.00 | 50,500.00 | 52,200.00 | 52,200.00 | 145,002 |
| Aug 7, 2024 | 50,200.00 | 52,700.00 | 49,700.00 | 52,000.00 | 52,000.00 | 222,589 |
| Aug 6, 2024 | 49,850.00 | 52,300.00 | 49,500.00 | 50,400.00 | 50,400.00 | 421,234 |
| Aug 5, 2024 | 53,300.00 | 54,100.00 | 47,000.00 | 49,400.00 | 49,400.00 | 499,656 |
| Aug 2, 2024 | 57,200.00 | 58,000.00 | 53,300.00 | 54,300.00 | 54,300.00 | 614,034 |
| Aug 1, 2024 | 58,200.00 | 59,300.00 | 58,200.00 | 58,200.00 | 58,200.00 | 219,895 |
| Jul 31, 2024 | 57,500.00 | 58,600.00 | 57,400.00 | 58,400.00 | 58,400.00 | 277,798 |
| Jul 30, 2024 | 59,400.00 | 59,500.00 | 57,300.00 | 57,600.00 | 57,600.00 | 369,488 |
| Jul 29, 2024 | 60,000.00 | 60,100.00 | 58,000.00 | 59,600.00 | 59,600.00 | 471,857 |
| Jul 26, 2024 | 59,300.00 | 65,200.00 | 59,000.00 | 60,000.00 | 60,000.00 | 1,454,057 |
| Jul 25, 2024 | 60,500.00 | 61,200.00 | 59,000.00 | 59,300.00 | 59,300.00 | 430,355 |
| Jul 24, 2024 | 61,500.00 | 63,100.00 | 61,300.00 | 61,700.00 | 61,700.00 | 300,074 |
| Jul 23, 2024 | 60,700.00 | 63,100.00 | 60,600.00 | 61,800.00 | 61,800.00 | 289,624 |
| Jul 22, 2024 | 62,200.00 | 62,700.00 | 60,000.00 | 60,600.00 | 60,600.00 | 399,546 |
| Jul 19, 2024 | 61,300.00 | 62,200.00 | 58,600.00 | 61,700.00 | 61,700.00 | 353,740 |
| Jul 18, 2024 | 65,000.00 | 65,200.00 | 61,600.00 | 62,200.00 | 62,200.00 | 650,568 |
| Jul 17, 2024 | 69,700.00 | 69,900.00 | 65,500.00 | 65,600.00 | 65,600.00 | 517,603 |
| Jul 16, 2024 | 70,100.00 | 70,700.00 | 67,600.00 | 69,400.00 | 69,400.00 | 346,554 |
| Jul 15, 2024 | 69,200.00 | 70,600.00 | 67,200.00 | 68,800.00 | 68,800.00 | 562,134 |
| Jul 12, 2024 | 67,000.00 | 67,600.00 | 65,500.00 | 66,900.00 | 66,900.00 | 304,679 |
| Jul 11, 2024 | 68,300.00 | 69,300.00 | 66,300.00 | 67,700.00 | 67,700.00 | 397,896 |
| Jul 10, 2024 | 70,000.00 | 71,100.00 | 67,800.00 | 68,300.00 | 68,300.00 | 701,367 |
| Jul 9, 2024 | 67,700.00 | 70,300.00 | 66,100.00 | 69,200.00 | 69,200.00 | 738,126 |
| Jul 8, 2024 | 65,500.00 | 68,300.00 | 64,800.00 | 66,900.00 | 66,900.00 | 689,909 |
| Jul 5, 2024 | 66,200.00 | 66,300.00 | 63,800.00 | 64,000.00 | 64,000.00 | 327,802 |
| Jul 4, 2024 | 64,300.00 | 68,300.00 | 64,300.00 | 65,600.00 | 65,600.00 | 604,000 |
| Jul 3, 2024 | 61,400.00 | 63,500.00 | 61,200.00 | 63,300.00 | 63,300.00 | 276,765 |
| Jul 2, 2024 | 66,200.00 | 67,100.00 | 61,200.00 | 61,500.00 | 61,500.00 | 626,495 |
| Jul 1, 2024 | 63,500.00 | 67,200.00 | 63,200.00 | 65,300.00 | 65,300.00 | 600,747 |
| Jun 28, 2024 | 64,500.00 | 64,500.00 | 60,700.00 | 63,300.00 | 63,300.00 | 406,151 |
| Jun 27, 2024 | 63,000.00 | 63,900.00 | 61,600.00 | 63,000.00 | 63,000.00 | 304,740 |
| Jun 26, 2024 | 63,000.00 | 64,200.00 | 60,300.00 | 62,400.00 | 62,400.00 | 413,928 |
| Jun 25, 2024 | 65,100.00 | 66,200.00 | 63,200.00 | 64,000.00 | 64,000.00 | 412,673 |
| Jun 24, 2024 | 64,000.00 | 69,200.00 | 63,400.00 | 64,400.00 | 64,400.00 | 1,247,880 |
| Jun 21, 2024 | 65,700.00 | 71,000.00 | 62,700.00 | 63,500.00 | 63,500.00 | 2,712,475 |
| Jun 20, 2024 | 59,500.00 | 63,400.00 | 59,300.00 | 61,400.00 | 61,400.00 | 883,583 |
| Jun 19, 2024 | 59,100.00 | 59,700.00 | 58,100.00 | 58,700.00 | 58,700.00 | 237,535 |
| Jun 18, 2024 | 58,400.00 | 60,200.00 | 58,000.00 | 58,500.00 | 58,500.00 | 405,908 |
| Jun 17, 2024 | 58,000.00 | 59,900.00 | 57,300.00 | 58,200.00 | 58,200.00 | 500,404 |
| Jun 14, 2024 | 57,800.00 | 58,400.00 | 56,400.00 | 57,400.00 | 57,400.00 | 319,246 |
| Jun 13, 2024 | 58,800.00 | 59,400.00 | 57,700.00 | 57,900.00 | 57,900.00 | 373,329 |
| Jun 12, 2024 | 57,000.00 | 59,100.00 | 56,800.00 | 58,300.00 | 58,300.00 | 346,783 |
| Jun 11, 2024 | 57,900.00 | 58,100.00 | 56,600.00 | 57,400.00 | 57,400.00 | 259,120 |
| Jun 10, 2024 | 56,500.00 | 57,700.00 | 55,600.00 | 57,600.00 | 57,600.00 | 431,470 |
| Jun 7, 2024 | 59,700.00 | 59,700.00 | 57,200.00 | 57,400.00 | 57,400.00 | 352,228 |
| Jun 5, 2024 | 59,400.00 | 59,700.00 | 57,900.00 | 58,200.00 | 58,200.00 | 414,162 |
| Jun 4, 2024 | 61,000.00 | 61,600.00 | 59,000.00 | 60,100.00 | 60,100.00 | 391,702 |
| Jun 3, 2024 | 61,900.00 | 62,500.00 | 60,600.00 | 61,100.00 | 61,100.00 | 385,596 |
| May 31, 2024 | 62,400.00 | 63,300.00 | 61,400.00 | 61,900.00 | 61,900.00 | 320,139 |
| May 30, 2024 | 64,700.00 | 65,000.00 | 62,400.00 | 62,900.00 | 62,900.00 | 355,539 |
| May 29, 2024 | 66,500.00 | 68,100.00 | 65,000.00 | 65,500.00 | 65,500.00 | 430,046 |
| May 28, 2024 | 65,300.00 | 66,200.00 | 64,300.00 | 65,400.00 | 65,400.00 | 382,627 |
| May 27, 2024 | 65,600.00 | 65,600.00 | 63,700.00 | 64,500.00 | 64,500.00 | 439,756 |
| May 24, 2024 | 64,300.00 | 65,500.00 | 63,000.00 | 65,400.00 | 65,400.00 | 384,759 |
| May 23, 2024 | 66,600.00 | 67,400.00 | 63,800.00 | 65,800.00 | 65,800.00 | 710,695 |
| May 22, 2024 | 71,800.00 | 72,300.00 | 68,500.00 | 69,100.00 | 69,100.00 | 541,329 |
| May 21, 2024 | 75,300.00 | 75,500.00 | 70,600.00 | 71,400.00 | 71,400.00 | 519,295 |
| May 20, 2024 | 74,000.00 | 76,200.00 | 73,400.00 | 73,800.00 | 73,800.00 | 562,979 |
| May 17, 2024 | 76,500.00 | 76,600.00 | 71,500.00 | 72,200.00 | 72,200.00 | 547,380 |
| May 16, 2024 | 78,000.00 | 78,000.00 | 74,400.00 | 77,300.00 | 77,300.00 | 562,357 |
| May 14, 2024 | 78,100.00 | 78,900.00 | 75,600.00 | 76,300.00 | 76,300.00 | 625,384 |
| May 13, 2024 | 74,200.00 | 77,600.00 | 73,600.00 | 75,500.00 | 75,500.00 | 829,786 |
| May 10, 2024 | 72,900.00 | 73,800.00 | 71,000.00 | 72,800.00 | 72,800.00 | 357,489 |
| May 9, 2024 | 74,300.00 | 74,400.00 | 71,000.00 | 72,100.00 | 72,100.00 | 572,369 |
| May 8, 2024 | 74,600.00 | 75,100.00 | 72,400.00 | 73,900.00 | 73,900.00 | 399,768 |
| May 7, 2024 | 74,100.00 | 77,400.00 | 72,400.00 | 75,100.00 | 75,100.00 | 657,135 |
| May 3, 2024 | 73,000.00 | 75,800.00 | 70,100.00 | 74,900.00 | 74,900.00 | 971,459 |
| May 2, 2024 | 67,500.00 | 75,000.00 | 67,000.00 | 72,700.00 | 72,700.00 | 2,814,129 |
| Apr 30, 2024 | 67,100.00 | 67,500.00 | 63,000.00 | 65,000.00 | 65,000.00 | 635,096 |
| Apr 29, 2024 | 64,500.00 | 68,000.00 | 63,500.00 | 66,900.00 | 66,900.00 | 870,876 |
| Apr 26, 2024 | 61,000.00 | 63,400.00 | 60,600.00 | 62,900.00 | 62,900.00 | 592,284 |
| Apr 25, 2024 | 59,700.00 | 61,000.00 | 59,100.00 | 60,300.00 | 60,300.00 | 277,945 |
| Apr 24, 2024 | 59,500.00 | 60,000.00 | 58,400.00 | 59,900.00 | 59,900.00 | 334,560 |
| Apr 23, 2024 | 59,800.00 | 60,800.00 | 59,000.00 | 59,800.00 | 59,800.00 | 351,917 |
| Apr 22, 2024 | 61,600.00 | 62,800.00 | 58,100.00 | 59,600.00 | 59,600.00 | 495,591 |
| Apr 19, 2024 | 61,600.00 | 62,300.00 | 59,800.00 | 60,800.00 | 60,800.00 | 707,467 |
| Apr 18, 2024 | 60,500.00 | 61,700.00 | 59,000.00 | 60,400.00 | 60,400.00 | 375,824 |
| Apr 17, 2024 | 58,900.00 | 61,200.00 | 58,000.00 | 60,200.00 | 60,200.00 | 526,338 |
| Apr 16, 2024 | 59,400.00 | 61,200.00 | 56,800.00 | 58,500.00 | 58,500.00 | 705,582 |
| Apr 15, 2024 | 63,400.00 | 65,400.00 | 59,300.00 | 60,300.00 | 60,300.00 | 1,072,650 |
| Apr 12, 2024 | 60,200.00 | 67,500.00 | 59,600.00 | 61,600.00 | 61,600.00 | 2,301,877 |
| Apr 11, 2024 | 56,100.00 | 60,000.00 | 55,200.00 | 59,500.00 | 59,500.00 | 838,269 |
| Apr 9, 2024 | 53,300.00 | 57,000.00 | 53,300.00 | 56,100.00 | 56,100.00 | 877,674 |
| Apr 8, 2024 | 52,400.00 | 53,500.00 | 51,600.00 | 52,300.00 | 52,300.00 | 322,223 |
| Apr 5, 2024 | 53,200.00 | 53,800.00 | 51,500.00 | 51,700.00 | 51,700.00 | 341,662 |
| Apr 4, 2024 | 51,000.00 | 53,200.00 | 50,000.00 | 53,100.00 | 53,100.00 | 633,541 |
| Apr 3, 2024 | 49,550.00 | 50,300.00 | 49,100.00 | 49,700.00 | 49,700.00 | 220,425 |
| Apr 2, 2024 | 50,400.00 | 50,400.00 | 48,800.00 | 49,700.00 | 49,700.00 | 380,674 |
| Apr 1, 2024 | 51,100.00 | 51,200.00 | 50,100.00 | 50,500.00 | 50,500.00 | 172,784 |
| Mar 29, 2024 | 50,900.00 | 51,700.00 | 50,300.00 | 50,500.00 | 50,500.00 | 256,700 |
| Mar 28, 2024 | 50,600.00 | 51,900.00 | 49,600.00 | 50,300.00 | 50,300.00 | 416,165 |
| Mar 27, 2024 | 50,200.00 | 51,100.00 | 48,700.00 | 50,700.00 | 50,700.00 | 463,947 |
| Mar 26, 2024 | 48,300.00 | 49,700.00 | 48,300.00 | 49,500.00 | 49,500.00 | 363,934 |
| Mar 25, 2024 | 48,550.00 | 50,300.00 | 47,750.00 | 48,100.00 | 48,100.00 | 385,305 |
| Mar 22, 2024 | 48,300.00 | 49,350.00 | 47,650.00 | 48,050.00 | 48,050.00 | 483,477 |
| Mar 21, 2024 | 47,500.00 | 48,600.00 | 47,000.00 | 48,300.00 | 48,300.00 | 326,994 |
| Mar 20, 2024 | 48,250.00 | 48,700.00 | 46,350.00 | 47,150.00 | 47,150.00 | 308,258 |
| Mar 19, 2024 | 48,450.00 | 48,900.00 | 47,250.00 | 47,650.00 | 47,650.00 | 388,925 |
| Mar 18, 2024 | 46,400.00 | 50,700.00 | 46,250.00 | 47,600.00 | 47,600.00 | 1,101,379 |
| Mar 15, 2024 | 45,000.00 | 45,750.00 | 44,450.00 | 45,200.00 | 45,200.00 | 248,278 |
| Mar 14, 2024 | 45,400.00 | 47,350.00 | 44,700.00 | 45,100.00 | 45,100.00 | 719,865 |
| Mar 13, 2024 | 45,300.00 | 45,750.00 | 44,300.00 | 44,450.00 | 44,450.00 | 407,219 |
| Mar 12, 2024 | 48,000.00 | 48,650.00 | 45,150.00 | 45,300.00 | 45,300.00 | 523,279 |
| Mar 11, 2024 | 48,950.00 | 50,300.00 | 47,800.00 | 48,000.00 | 48,000.00 | 502,760 |
| Mar 8, 2024 | 46,400.00 | 48,700.00 | 46,350.00 | 48,400.00 | 48,400.00 | 765,449 |
| Mar 7, 2024 | 45,000.00 | 51,300.00 | 44,900.00 | 46,100.00 | 46,100.00 | 1,930,617 |
| Mar 6, 2024 | 43,200.00 | 44,950.00 | 43,150.00 | 44,450.00 | 44,450.00 | 415,134 |
| Mar 5, 2024 | 42,800.00 | 44,500.00 | 42,500.00 | 43,200.00 | 43,200.00 | 294,217 |
| Mar 4, 2024 | 43,200.00 | 43,550.00 | 42,350.00 | 42,800.00 | 42,800.00 | 237,970 |
| Feb 29, 2024 | 43,300.00 | 43,900.00 | 42,050.00 | 43,150.00 | 43,150.00 | 301,185 |
| Feb 28, 2024 | 42,550.00 | 43,900.00 | 42,450.00 | 43,100.00 | 43,100.00 | 411,605 |
| Feb 27, 2024 | 41,750.00 | 42,900.00 | 41,700.00 | 41,750.00 | 41,750.00 | 313,050 |
| Feb 26, 2024 | 42,600.00 | 43,450.00 | 41,500.00 | 41,750.00 | 41,750.00 | 274,302 |
| Feb 23, 2024 | 42,000.00 | 43,200.00 | 41,550.00 | 42,200.00 | 42,200.00 | 452,446 |
| Feb 22, 2024 | 39,000.00 | 43,850.00 | 38,950.00 | 42,200.00 | 42,200.00 | 1,340,462 |
| Feb 21, 2024 | 38,300.00 | 38,950.00 | 38,100.00 | 38,800.00 | 38,800.00 | 159,259 |
| Feb 20, 2024 | 39,550.00 | 39,550.00 | 38,200.00 | 38,300.00 | 38,300.00 | 258,569 |
| Feb 19, 2024 | 38,550.00 | 39,550.00 | 38,550.00 | 39,550.00 | 39,550.00 | 208,662 |
| Feb 16, 2024 | 38,800.00 | 38,850.00 | 38,200.00 | 38,450.00 | 38,450.00 | 106,911 |
| Feb 15, 2024 | 39,100.00 | 39,200.00 | 38,350.00 | 38,450.00 | 38,450.00 | 149,873 |
| Feb 14, 2024 | 38,400.00 | 39,000.00 | 38,250.00 | 38,700.00 | 38,700.00 | 173,438 |
| Feb 13, 2024 | 38,100.00 | 39,000.00 | 38,100.00 | 38,850.00 | 38,850.00 | 182,165 |
| Feb 8, 2024 | 39,200.00 | 39,200.00 | 37,550.00 | 37,950.00 | 37,950.00 | 429,226 |
| Feb 7, 2024 | 39,850.00 | 39,900.00 | 39,100.00 | 39,250.00 | 39,250.00 | 182,039 |
| Feb 6, 2024 | 39,850.00 | 40,000.00 | 39,050.00 | 39,550.00 | 39,550.00 | 126,571 |
| Feb 5, 2024 | 40,350.00 | 40,600.00 | 39,400.00 | 39,900.00 | 39,900.00 | 177,750 |
| Feb 2, 2024 | 39,500.00 | 40,400.00 | 39,450.00 | 40,250.00 | 40,250.00 | 251,374 |
| Feb 1, 2024 | 38,650.00 | 39,800.00 | 38,050.00 | 39,400.00 | 39,400.00 | 213,331 |
| Jan 31, 2024 | 38,700.00 | 39,400.00 | 38,450.00 | 39,100.00 | 39,100.00 | 99,790 |
| Jan 30, 2024 | 39,850.00 | 39,850.00 | 38,550.00 | 38,700.00 | 38,700.00 | 165,250 |
| Jan 29, 2024 | 38,850.00 | 39,600.00 | 38,450.00 | 39,200.00 | 39,200.00 | 196,240 |
| Jan 26, 2024 | 38,850.00 | 39,650.00 | 38,300.00 | 38,600.00 | 38,600.00 | 178,735 |
| Jan 25, 2024 | 37,750.00 | 39,150.00 | 37,550.00 | 38,850.00 | 38,850.00 | 240,293 |
| Jan 24, 2024 | 37,450.00 | 38,400.00 | 37,250.00 | 37,450.00 | 37,450.00 | 179,079 |
| Jan 23, 2024 | 36,850.00 | 36,950.00 | 36,150.00 | 36,950.00 | 36,950.00 | 75,292 |
| Jan 22, 2024 | 36,950.00 | 37,200.00 | 36,600.00 | 36,850.00 | 36,850.00 | 67,455 |
| Jan 19, 2024 | 36,550.00 | 37,300.00 | 36,450.00 | 36,800.00 | 36,800.00 | 97,473 |
| Jan 18, 2024 | 36,150.00 | 36,500.00 | 36,000.00 | 36,200.00 | 36,200.00 | 72,390 |
| Jan 17, 2024 | 37,250.00 | 37,250.00 | 36,050.00 | 36,150.00 | 36,150.00 | 111,967 |
| Jan 16, 2024 | 36,750.00 | 37,700.00 | 36,750.00 | 37,250.00 | 37,250.00 | 122,049 |