Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
826.00
-2.00
(-0.24%)
At close: February 21 at 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 829.00 | 831.00 | 822.00 | 826.00 | 826.00 | 56,227 |
| Feb 20, 2025 | 830.00 | 831.00 | 824.00 | 828.00 | 828.00 | 16,060 |
| Feb 19, 2025 | 828.00 | 836.00 | 825.00 | 830.00 | 830.00 | 42,537 |
| Feb 18, 2025 | 823.00 | 830.00 | 819.00 | 828.00 | 828.00 | 73,503 |
| Feb 17, 2025 | 820.00 | 832.00 | 816.00 | 830.00 | 830.00 | 28,154 |
| Feb 14, 2025 | 825.00 | 833.00 | 803.00 | 830.00 | 830.00 | 30,554 |
| Feb 13, 2025 | 841.00 | 841.00 | 825.00 | 828.00 | 828.00 | 46,305 |
| Feb 12, 2025 | 839.00 | 844.00 | 822.00 | 840.00 | 840.00 | 17,985 |
| Feb 11, 2025 | 838.00 | 855.00 | 815.00 | 839.00 | 839.00 | 72,697 |
| Feb 10, 2025 | 840.00 | 845.00 | 832.00 | 834.00 | 834.00 | 18,739 |
| Feb 7, 2025 | 837.00 | 850.00 | 831.00 | 838.00 | 838.00 | 27,705 |
| Feb 6, 2025 | 850.00 | 850.00 | 837.00 | 839.00 | 839.00 | 39,002 |
| Feb 5, 2025 | 842.00 | 849.00 | 840.00 | 841.00 | 841.00 | 18,163 |
| Feb 4, 2025 | 817.00 | 845.00 | 817.00 | 842.00 | 842.00 | 62,539 |
| Feb 3, 2025 | 833.00 | 842.00 | 817.00 | 817.00 | 817.00 | 37,507 |
| Jan 31, 2025 | 846.00 | 846.00 | 835.00 | 838.00 | 838.00 | 33,645 |
| Jan 24, 2025 | 847.00 | 852.00 | 840.00 | 846.00 | 846.00 | 17,351 |
| Jan 23, 2025 | 855.00 | 869.00 | 844.00 | 847.00 | 847.00 | 39,839 |
| Jan 22, 2025 | 875.00 | 890.00 | 856.00 | 856.00 | 856.00 | 25,100 |
| Jan 21, 2025 | 879.00 | 889.00 | 855.00 | 875.00 | 875.00 | 11,849 |
| Jan 20, 2025 | 869.00 | 886.00 | 869.00 | 871.00 | 871.00 | 29,067 |
| Jan 17, 2025 | 871.00 | 880.00 | 860.00 | 872.00 | 872.00 | 17,010 |
| Jan 16, 2025 | 850.00 | 875.00 | 850.00 | 869.00 | 869.00 | 34,894 |
| Jan 15, 2025 | 882.00 | 888.00 | 850.00 | 850.00 | 850.00 | 68,088 |
| Jan 14, 2025 | 893.00 | 897.00 | 879.00 | 879.00 | 879.00 | 34,435 |
| Jan 13, 2025 | 887.00 | 904.00 | 876.00 | 888.00 | 888.00 | 31,096 |
| Jan 10, 2025 | 891.00 | 892.00 | 877.00 | 887.00 | 887.00 | 19,021 |
| Jan 9, 2025 | 879.00 | 889.00 | 876.00 | 887.00 | 887.00 | 18,009 |
| Jan 8, 2025 | 880.00 | 893.00 | 880.00 | 880.00 | 880.00 | 36,768 |
| Jan 7, 2025 | 900.00 | 919.00 | 851.00 | 880.00 | 880.00 | 51,820 |
| Jan 6, 2025 | 860.00 | 901.00 | 860.00 | 900.00 | 900.00 | 68,847 |
| Jan 3, 2025 | 832.00 | 865.00 | 832.00 | 860.00 | 860.00 | 34,939 |
| Jan 2, 2025 | 827.00 | 843.00 | 827.00 | 832.00 | 832.00 | 18,951 |
| Dec 30, 2024 | 847.00 | 850.00 | 800.00 | 826.00 | 826.00 | 75,644 |
| Dec 27, 2024 | 862.00 | 866.00 | 841.00 | 845.00 | 845.00 | 19,167 |
| Dec 26, 2024 | 861.00 | 870.00 | 851.00 | 862.00 | 862.00 | 11,791 |
| Dec 24, 2024 | 870.00 | 879.00 | 859.00 | 861.00 | 861.00 | 15,965 |
| Dec 23, 2024 | 863.00 | 878.00 | 860.00 | 875.00 | 875.00 | 32,636 |
| Dec 20, 2024 | 898.00 | 898.00 | 865.00 | 872.00 | 872.00 | 51,629 |
| Dec 19, 2024 | 900.00 | 910.00 | 881.00 | 898.00 | 898.00 | 31,809 |
| Dec 18, 2024 | 879.00 | 913.00 | 871.00 | 901.00 | 901.00 | 88,570 |
| Dec 17, 2024 | 887.00 | 889.00 | 869.00 | 880.00 | 880.00 | 28,048 |
| Dec 16, 2024 | 870.00 | 890.00 | 870.00 | 882.00 | 882.00 | 54,504 |
| Dec 13, 2024 | 850.00 | 887.00 | 841.00 | 883.00 | 883.00 | 43,434 |
| Dec 12, 2024 | 858.00 | 873.00 | 849.00 | 850.00 | 850.00 | 61,830 |
| Dec 11, 2024 | 829.00 | 877.00 | 825.00 | 860.00 | 860.00 | 82,132 |
| Dec 10, 2024 | 780.00 | 837.00 | 780.00 | 820.00 | 820.00 | 85,665 |
| Dec 9, 2024 | 857.00 | 857.00 | 780.00 | 780.00 | 780.00 | 153,588 |
| Dec 6, 2024 | 858.00 | 879.00 | 811.00 | 857.00 | 857.00 | 124,122 |
| Dec 5, 2024 | 864.00 | 875.00 | 860.00 | 861.00 | 861.00 | 121,175 |
| Dec 4, 2024 | 870.00 | 887.00 | 863.00 | 873.00 | 873.00 | 115,098 |
| Dec 3, 2024 | 890.00 | 907.00 | 880.00 | 883.00 | 883.00 | 66,149 |
| Dec 2, 2024 | 885.00 | 927.00 | 875.00 | 890.00 | 890.00 | 160,430 |
| Nov 29, 2024 | 896.00 | 902.00 | 886.00 | 890.00 | 890.00 | 47,698 |
| Nov 28, 2024 | 914.00 | 924.00 | 900.00 | 900.00 | 900.00 | 29,101 |
| Nov 27, 2024 | 906.00 | 930.00 | 897.00 | 914.00 | 914.00 | 28,731 |
| Nov 26, 2024 | 898.00 | 911.00 | 892.00 | 906.00 | 906.00 | 54,787 |
| Nov 25, 2024 | 911.00 | 920.00 | 892.00 | 898.00 | 898.00 | 55,391 |
| Nov 22, 2024 | 929.00 | 938.00 | 900.00 | 911.00 | 911.00 | 26,000 |
| Nov 21, 2024 | 930.00 | 932.00 | 910.00 | 930.00 | 930.00 | 55,203 |
| Nov 20, 2024 | 956.00 | 958.00 | 902.00 | 930.00 | 930.00 | 115,798 |
| Nov 19, 2024 | 940.00 | 965.00 | 917.00 | 956.00 | 956.00 | 37,835 |
| Nov 18, 2024 | 975.00 | 975.00 | 915.00 | 940.00 | 940.00 | 86,686 |
| Nov 15, 2024 | 855.00 | 926.00 | 855.00 | 922.00 | 922.00 | 94,729 |
| Nov 14, 2024 | 891.00 | 918.00 | 855.00 | 855.00 | 855.00 | 80,661 |
| Nov 13, 2024 | 920.00 | 932.00 | 900.00 | 900.00 | 900.00 | 97,349 |
| Nov 12, 2024 | 947.00 | 947.00 | 925.00 | 927.00 | 927.00 | 57,735 |
| Nov 11, 2024 | 955.00 | 955.00 | 936.00 | 942.00 | 942.00 | 41,084 |
| Nov 8, 2024 | 979.00 | 979.00 | 945.00 | 946.00 | 946.00 | 67,535 |
| Nov 7, 2024 | 960.00 | 964.00 | 943.00 | 944.00 | 944.00 | 93,416 |
| Nov 6, 2024 | 971.00 | 973.00 | 960.00 | 961.00 | 961.00 | 24,997 |
| Nov 5, 2024 | 964.00 | 973.00 | 963.00 | 968.00 | 968.00 | 26,300 |
| Nov 4, 2024 | 956.00 | 973.00 | 956.00 | 971.00 | 971.00 | 68,705 |
| Nov 1, 2024 | 966.00 | 969.00 | 956.00 | 956.00 | 956.00 | 41,321 |
| Oct 31, 2024 | 970.00 | 970.00 | 959.00 | 965.00 | 965.00 | 53,216 |
| Oct 30, 2024 | 964.00 | 974.00 | 963.00 | 966.00 | 966.00 | 25,378 |
| Oct 29, 2024 | 971.00 | 975.00 | 967.00 | 972.00 | 972.00 | 46,545 |
| Oct 28, 2024 | 953.00 | 973.00 | 950.00 | 971.00 | 971.00 | 77,379 |
| Oct 25, 2024 | 969.00 | 972.00 | 946.00 | 948.00 | 948.00 | 180,517 |
| Oct 24, 2024 | 989.00 | 989.00 | 964.00 | 964.00 | 964.00 | 83,363 |
| Oct 23, 2024 | 970.00 | 985.00 | 968.00 | 980.00 | 980.00 | 179,151 |
| Oct 22, 2024 | 984.00 | 991.00 | 968.00 | 970.00 | 970.00 | 198,825 |
| Oct 21, 2024 | 1,007.00 | 1,007.00 | 976.00 | 979.00 | 979.00 | 167,613 |
| Oct 18, 2024 | 983.00 | 1,002.00 | 977.00 | 979.00 | 979.00 | 223,503 |
| Oct 17, 2024 | 984.00 | 1,002.00 | 979.00 | 980.00 | 980.00 | 417,739 |
| Oct 16, 2024 | 996.00 | 1,286.00 | 983.00 | 983.00 | 983.00 | 15,255,760 |
| Oct 15, 2024 | 993.00 | 1,002.00 | 992.00 | 997.00 | 997.00 | 39,158 |
| Oct 14, 2024 | 986.00 | 995.00 | 985.00 | 993.00 | 993.00 | 36,451 |
| Oct 11, 2024 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 67,385 |
| Oct 10, 2024 | 1,001.00 | 1,008.00 | 992.00 | 999.00 | 999.00 | 45,652 |
| Oct 8, 2024 | 1,016.00 | 1,016.00 | 1,000.00 | 1,002.00 | 1,002.00 | 43,455 |
| Oct 7, 2024 | 998.00 | 1,016.00 | 997.00 | 1,006.00 | 1,006.00 | 109,580 |
| Oct 4, 2024 | 1,000.00 | 1,003.00 | 993.00 | 998.00 | 998.00 | 45,591 |
| Oct 2, 2024 | 990.00 | 1,009.00 | 990.00 | 1,000.00 | 1,000.00 | 85,099 |
| Sep 30, 2024 | 999.00 | 1,005.00 | 993.00 | 995.00 | 995.00 | 65,173 |
| Sep 27, 2024 | 997.00 | 1,001.00 | 996.00 | 1,000.00 | 1,000.00 | 16,995 |
| Sep 26, 2024 | 1,009.00 | 1,015.00 | 989.00 | 1,001.00 | 1,001.00 | 51,081 |
| Sep 25, 2024 | 1,015.00 | 1,022.00 | 996.00 | 1,009.00 | 1,009.00 | 72,513 |
| Sep 24, 2024 | 992.00 | 1,025.00 | 988.00 | 1,015.00 | 1,015.00 | 97,778 |
| Sep 23, 2024 | 999.00 | 1,004.00 | 990.00 | 994.00 | 994.00 | 49,504 |
| Sep 20, 2024 | 1,004.00 | 1,014.00 | 993.00 | 999.00 | 999.00 | 108,709 |
| Sep 19, 2024 | 1,005.00 | 1,024.00 | 990.00 | 1,004.00 | 1,004.00 | 96,003 |
| Sep 13, 2024 | 1,006.00 | 1,025.00 | 1,001.00 | 1,005.00 | 1,005.00 | 108,150 |
| Sep 12, 2024 | 1,012.00 | 1,030.00 | 1,001.00 | 1,014.00 | 1,014.00 | 155,481 |
| Sep 11, 2024 | 1,011.00 | 1,037.00 | 999.00 | 1,011.00 | 1,011.00 | 311,322 |
| Sep 10, 2024 | 1,035.00 | 1,040.00 | 1,000.00 | 1,001.00 | 1,001.00 | 401,419 |
| Sep 9, 2024 | 970.00 | 1,200.00 | 966.00 | 1,040.00 | 1,040.00 | 4,182,926 |
| Sep 6, 2024 | 989.00 | 1,007.00 | 980.00 | 986.00 | 986.00 | 75,845 |
| Sep 5, 2024 | 1,000.00 | 1,012.00 | 984.00 | 984.00 | 984.00 | 131,291 |
| Sep 4, 2024 | 1,039.00 | 1,039.00 | 992.00 | 1,000.00 | 1,000.00 | 158,377 |
| Sep 3, 2024 | 1,012.00 | 1,045.00 | 1,001.00 | 1,040.00 | 1,040.00 | 175,532 |
| Sep 2, 2024 | 1,002.00 | 1,014.00 | 989.00 | 1,011.00 | 1,011.00 | 126,396 |
| Aug 30, 2024 | 988.00 | 1,012.00 | 985.00 | 1,002.00 | 1,002.00 | 119,016 |
| Aug 29, 2024 | 1,020.00 | 1,020.00 | 993.00 | 998.00 | 998.00 | 171,248 |
| Aug 28, 2024 | 990.00 | 1,067.00 | 985.00 | 1,025.00 | 1,025.00 | 611,468 |
| Aug 27, 2024 | 1,178.00 | 1,179.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3,224,726 |
| Aug 26, 2024 | 986.00 | 1,038.00 | 975.00 | 981.00 | 981.00 | 725,473 |
| Aug 23, 2024 | 985.00 | 1,008.00 | 961.00 | 986.00 | 986.00 | 509,867 |
| Aug 22, 2024 | 923.00 | 1,109.00 | 915.00 | 997.00 | 997.00 | 8,073,230 |
| Aug 21, 2024 | 920.00 | 923.00 | 900.00 | 923.00 | 923.00 | 15,861 |
| Aug 20, 2024 | 916.00 | 930.00 | 912.00 | 920.00 | 920.00 | 28,209 |
| Aug 19, 2024 | 895.00 | 917.00 | 894.00 | 916.00 | 916.00 | 30,817 |
| Aug 16, 2024 | 895.00 | 920.00 | 889.00 | 912.00 | 912.00 | 55,663 |
| Aug 14, 2024 | 889.00 | 897.00 | 885.00 | 895.00 | 895.00 | 16,785 |
| Aug 13, 2024 | 890.00 | 894.00 | 874.00 | 889.00 | 889.00 | 24,406 |
| Aug 12, 2024 | 879.00 | 897.00 | 879.00 | 890.00 | 890.00 | 25,659 |
| Aug 9, 2024 | 862.00 | 880.00 | 862.00 | 879.00 | 879.00 | 45,230 |
| Aug 8, 2024 | 876.00 | 876.00 | 853.00 | 870.00 | 870.00 | 38,063 |
| Aug 7, 2024 | 869.00 | 891.00 | 844.00 | 876.00 | 876.00 | 131,196 |
| Aug 6, 2024 | 865.00 | 910.00 | 865.00 | 872.00 | 872.00 | 114,142 |
| Aug 5, 2024 | 934.00 | 934.00 | 851.00 | 865.00 | 865.00 | 251,751 |
| Aug 2, 2024 | 976.00 | 981.00 | 939.00 | 941.00 | 941.00 | 168,753 |
| Aug 1, 2024 | 974.00 | 992.00 | 974.00 | 976.00 | 976.00 | 35,062 |
| Jul 31, 2024 | 972.00 | 991.00 | 972.00 | 973.00 | 973.00 | 72,794 |
| Jul 30, 2024 | 983.00 | 992.00 | 975.00 | 992.00 | 992.00 | 29,811 |
| Jul 29, 2024 | 988.00 | 992.00 | 980.00 | 989.00 | 989.00 | 11,860 |
| Jul 26, 2024 | 1,020.00 | 1,020.00 | 981.00 | 988.00 | 988.00 | 38,927 |
| Jul 25, 2024 | 976.00 | 987.00 | 973.00 | 982.00 | 982.00 | 41,454 |
| Jul 24, 2024 | 980.00 | 988.00 | 980.00 | 987.00 | 987.00 | 19,058 |
| Jul 23, 2024 | 980.00 | 992.00 | 978.00 | 985.00 | 985.00 | 36,399 |
| Jul 22, 2024 | 976.00 | 986.00 | 973.00 | 984.00 | 984.00 | 134,078 |
| Jul 19, 2024 | 978.00 | 988.00 | 977.00 | 982.00 | 982.00 | 36,948 |
| Jul 18, 2024 | 989.00 | 989.00 | 978.00 | 978.00 | 978.00 | 75,071 |
| Jul 17, 2024 | 990.00 | 1,002.00 | 990.00 | 995.00 | 995.00 | 42,888 |
| Jul 16, 2024 | 1,007.00 | 1,007.00 | 991.00 | 992.00 | 992.00 | 42,775 |
| Jul 15, 2024 | 998.00 | 1,013.00 | 995.00 | 1,007.00 | 1,007.00 | 83,842 |
| Jul 12, 2024 | 996.00 | 1,005.00 | 996.00 | 998.00 | 998.00 | 30,497 |
| Jul 11, 2024 | 1,005.00 | 1,006.00 | 996.00 | 998.00 | 998.00 | 29,299 |
| Jul 10, 2024 | 991.00 | 1,005.00 | 982.00 | 1,005.00 | 1,005.00 | 76,254 |
| Jul 9, 2024 | 977.00 | 1,025.00 | 977.00 | 1,000.00 | 1,000.00 | 118,340 |
| Jul 8, 2024 | 976.00 | 986.00 | 975.00 | 980.00 | 980.00 | 30,490 |
| Jul 5, 2024 | 980.00 | 987.00 | 975.00 | 980.00 | 980.00 | 63,235 |
| Jul 4, 2024 | 976.00 | 985.00 | 975.00 | 979.00 | 979.00 | 80,102 |
| Jul 3, 2024 | 981.00 | 1,013.00 | 976.00 | 981.00 | 981.00 | 173,709 |
| Jul 2, 2024 | 985.00 | 994.00 | 979.00 | 981.00 | 981.00 | 66,002 |
| Jul 1, 2024 | 981.00 | 995.00 | 980.00 | 986.00 | 986.00 | 62,902 |
| Jun 28, 2024 | 982.00 | 995.00 | 980.00 | 984.00 | 984.00 | 36,786 |
| Jun 27, 2024 | 980.00 | 985.00 | 979.00 | 983.00 | 983.00 | 51,593 |
| Jun 26, 2024 | 989.00 | 991.00 | 979.00 | 982.00 | 982.00 | 58,301 |
| Jun 25, 2024 | 984.00 | 991.00 | 983.00 | 987.00 | 987.00 | 44,772 |
| Jun 24, 2024 | 994.00 | 999.00 | 985.00 | 987.00 | 987.00 | 80,233 |
| Jun 21, 2024 | 995.00 | 1,002.00 | 981.00 | 999.00 | 999.00 | 151,755 |
| Jun 20, 2024 | 1,013.00 | 1,013.00 | 996.00 | 997.00 | 997.00 | 187,680 |
| Jun 19, 2024 | 1,005.00 | 1,046.00 | 1,005.00 | 1,018.00 | 1,018.00 | 554,461 |
| Jun 18, 2024 | 997.00 | 998.00 | 986.00 | 988.00 | 988.00 | 141,022 |
| Jun 17, 2024 | 1,013.00 | 1,013.00 | 985.00 | 995.00 | 995.00 | 437,628 |
| Jun 14, 2024 | 1,043.00 | 1,056.00 | 1,012.00 | 1,012.00 | 1,012.00 | 629,195 |
| Jun 13, 2024 | 1,076.00 | 1,091.00 | 1,029.00 | 1,033.00 | 1,033.00 | 1,130,330 |
| Jun 12, 2024 | 1,058.00 | 1,196.00 | 1,020.00 | 1,081.00 | 1,081.00 | 8,467,190 |
| Jun 11, 2024 | 1,268.00 | 1,268.00 | 1,028.00 | 1,078.00 | 1,078.00 | 19,727,130 |
| Jun 10, 2024 | 990.00 | 990.00 | 966.00 | 976.00 | 976.00 | 168,377 |
| Jun 7, 2024 | 1,008.00 | 1,012.00 | 982.00 | 990.00 | 990.00 | 57,215 |
| Jun 5, 2024 | 994.00 | 1,012.00 | 993.00 | 1,008.00 | 1,008.00 | 36,310 |
| Jun 4, 2024 | 1,010.00 | 1,016.00 | 993.00 | 1,001.00 | 1,001.00 | 32,085 |
| Jun 3, 2024 | 1,000.00 | 1,002.00 | 987.00 | 990.00 | 990.00 | 44,887 |
| May 31, 2024 | 1,005.00 | 1,009.00 | 985.00 | 1,000.00 | 1,000.00 | 42,252 |
| May 30, 2024 | 1,010.00 | 1,010.00 | 987.00 | 1,005.00 | 1,005.00 | 20,066 |
| May 29, 2024 | 1,020.00 | 1,024.00 | 1,000.00 | 1,010.00 | 1,010.00 | 47,284 |
| May 28, 2024 | 1,022.00 | 1,025.00 | 997.00 | 1,020.00 | 1,020.00 | 43,086 |
| May 27, 2024 | 1,026.00 | 1,031.00 | 980.00 | 1,022.00 | 1,022.00 | 74,608 |
| May 24, 2024 | 1,025.00 | 1,037.00 | 1,011.00 | 1,031.00 | 1,031.00 | 51,465 |
| May 23, 2024 | 991.00 | 1,050.00 | 991.00 | 1,034.00 | 1,034.00 | 323,340 |
| May 22, 2024 | 995.00 | 995.00 | 982.00 | 991.00 | 991.00 | 61,647 |
| May 21, 2024 | 992.00 | 996.00 | 985.00 | 993.00 | 993.00 | 111,629 |
| May 20, 2024 | 990.00 | 993.00 | 988.00 | 992.00 | 992.00 | 60,837 |
| May 17, 2024 | 998.00 | 998.00 | 988.00 | 989.00 | 989.00 | 39,148 |
| May 16, 2024 | 998.00 | 998.00 | 987.00 | 998.00 | 998.00 | 42,281 |
| May 14, 2024 | 996.00 | 1,000.00 | 989.00 | 999.00 | 999.00 | 39,137 |
| May 13, 2024 | 999.00 | 1,000.00 | 990.00 | 997.00 | 997.00 | 23,924 |
| May 10, 2024 | 991.00 | 1,001.00 | 985.00 | 999.00 | 999.00 | 45,497 |
| May 9, 2024 | 996.00 | 1,000.00 | 992.00 | 997.00 | 997.00 | 19,888 |
| May 8, 2024 | 999.00 | 1,002.00 | 993.00 | 1,001.00 | 1,001.00 | 25,039 |
| May 7, 2024 | 1,005.00 | 1,010.00 | 992.00 | 999.00 | 999.00 | 40,846 |
| May 3, 2024 | 992.00 | 1,021.00 | 992.00 | 1,004.00 | 1,004.00 | 100,221 |
| May 2, 2024 | 975.00 | 992.00 | 973.00 | 991.00 | 991.00 | 35,676 |
| Apr 30, 2024 | 966.00 | 990.00 | 966.00 | 990.00 | 990.00 | 33,861 |
| Apr 29, 2024 | 978.00 | 986.00 | 965.00 | 978.00 | 978.00 | 34,082 |
| Apr 26, 2024 | 969.00 | 971.00 | 957.00 | 970.00 | 970.00 | 69,461 |
| Apr 25, 2024 | 981.00 | 982.00 | 961.00 | 969.00 | 969.00 | 25,484 |
| Apr 24, 2024 | 971.00 | 999.00 | 970.00 | 982.00 | 982.00 | 44,767 |
| Apr 23, 2024 | 964.00 | 973.00 | 957.00 | 971.00 | 971.00 | 56,991 |
| Apr 22, 2024 | 982.00 | 982.00 | 962.00 | 974.00 | 974.00 | 47,436 |
| Apr 19, 2024 | 976.00 | 984.00 | 960.00 | 982.00 | 982.00 | 40,938 |
| Apr 18, 2024 | 966.00 | 982.00 | 959.00 | 977.00 | 977.00 | 87,853 |
| Apr 17, 2024 | 936.00 | 1,100.00 | 936.00 | 959.00 | 959.00 | 778,792 |
| Apr 16, 2024 | 966.00 | 974.00 | 953.00 | 956.00 | 956.00 | 107,709 |
| Apr 15, 2024 | 968.00 | 1,096.00 | 963.00 | 985.00 | 985.00 | 1,053,560 |
| Apr 12, 2024 | 956.00 | 971.00 | 955.00 | 966.00 | 966.00 | 34,190 |
| Apr 11, 2024 | 976.00 | 980.00 | 948.00 | 956.00 | 956.00 | 216,070 |
| Apr 9, 2024 | 980.00 | 996.00 | 980.00 | 988.00 | 988.00 | 37,687 |
| Apr 8, 2024 | 1,000.00 | 1,010.00 | 989.00 | 1,000.00 | 1,000.00 | 61,566 |
| Apr 5, 2024 | 999.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 31,804 |
| Apr 4, 2024 | 999.00 | 1,010.00 | 990.00 | 998.00 | 998.00 | 50,468 |
| Apr 3, 2024 | 1,021.00 | 1,021.00 | 1,003.00 | 1,003.00 | 1,003.00 | 20,989 |
| Apr 2, 2024 | 1,030.00 | 1,030.00 | 1,014.00 | 1,021.00 | 1,021.00 | 37,130 |
| Apr 1, 2024 | 1,027.00 | 1,037.00 | 1,023.00 | 1,030.00 | 1,030.00 | 47,507 |
| Mar 29, 2024 | 1,024.00 | 1,040.00 | 1,024.00 | 1,027.00 | 1,027.00 | 23,075 |
| Mar 28, 2024 | 1,028.00 | 1,045.00 | 1,026.00 | 1,033.00 | 1,033.00 | 51,038 |
| Mar 27, 2024 | 1,021.00 | 1,041.00 | 1,018.00 | 1,037.00 | 1,037.00 | 72,374 |
| Mar 26, 2024 | 1,025.00 | 1,025.00 | 1,013.00 | 1,019.00 | 1,019.00 | 42,192 |
| Mar 25, 2024 | 1,031.00 | 1,037.00 | 1,018.00 | 1,025.00 | 1,025.00 | 86,516 |
| Mar 22, 2024 | 1,024.00 | 1,034.00 | 1,020.00 | 1,030.00 | 1,030.00 | 43,965 |
| Mar 21, 2024 | 1,011.00 | 1,032.00 | 1,001.00 | 1,029.00 | 1,029.00 | 129,920 |
| Mar 20, 2024 | 995.00 | 1,011.00 | 995.00 | 1,010.00 | 1,010.00 | 80,191 |
| Mar 19, 2024 | 1,007.00 | 1,028.00 | 994.00 | 1,004.00 | 1,004.00 | 66,019 |
| Mar 18, 2024 | 1,000.00 | 1,006.00 | 997.00 | 1,004.00 | 1,004.00 | 47,481 |
| Mar 15, 2024 | 995.00 | 1,018.00 | 991.00 | 1,006.00 | 1,006.00 | 129,622 |
| Mar 14, 2024 | 994.00 | 1,001.00 | 980.00 | 993.00 | 993.00 | 83,968 |
| Mar 13, 2024 | 992.00 | 999.00 | 988.00 | 994.00 | 994.00 | 47,200 |
| Mar 12, 2024 | 993.00 | 995.00 | 980.00 | 992.00 | 992.00 | 38,039 |
| Mar 11, 2024 | 990.00 | 1,000.00 | 983.00 | 993.00 | 993.00 | 42,872 |
| Mar 8, 2024 | 986.00 | 995.00 | 981.00 | 991.00 | 991.00 | 59,135 |
| Mar 7, 2024 | 992.00 | 999.00 | 981.00 | 985.00 | 985.00 | 56,258 |
| Mar 6, 2024 | 990.00 | 1,001.00 | 986.00 | 995.00 | 995.00 | 101,821 |
| Mar 5, 2024 | 977.00 | 998.00 | 977.00 | 998.00 | 998.00 | 162,299 |
| Mar 4, 2024 | 996.00 | 1,038.00 | 987.00 | 994.00 | 994.00 | 208,092 |
| Feb 29, 2024 | 977.00 | 1,227.00 | 977.00 | 1,005.00 | 1,005.00 | 3,599,487 |
| Feb 28, 2024 | 1,050.00 | 1,057.00 | 968.00 | 977.00 | 977.00 | 486,663 |
| Feb 27, 2024 | 1,059.00 | 1,071.00 | 1,050.00 | 1,050.00 | 1,050.00 | 61,584 |
| Feb 26, 2024 | 1,100.00 | 1,110.00 | 1,061.00 | 1,071.00 | 1,071.00 | 137,725 |
| Feb 23, 2024 | 1,095.00 | 1,103.00 | 1,080.00 | 1,100.00 | 1,100.00 | 91,900 |
| Feb 22, 2024 | 1,118.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | 98,321 |
| Feb 21, 2024 | 1,135.00 | 1,135.00 | 1,107.00 | 1,120.00 | 1,120.00 | 55,842 |