14,020.00
+600.00
+(4.47%)
At close: 3:30:01 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 13, 2025 | 13,420.00 | 14,250.00 | 13,150.00 | 14,020.00 | 14,020.00 | 476,140 |
| Jan 10, 2025 | 13,290.00 | 13,630.00 | 13,110.00 | 13,420.00 | 13,420.00 | 47,050 |
| Jan 9, 2025 | 13,340.00 | 13,590.00 | 13,180.00 | 13,270.00 | 13,270.00 | 52,044 |
| Jan 8, 2025 | 12,840.00 | 13,480.00 | 12,840.00 | 13,420.00 | 13,420.00 | 126,262 |
| Jan 7, 2025 | 13,950.00 | 13,950.00 | 12,970.00 | 13,050.00 | 13,050.00 | 120,016 |
| Jan 6, 2025 | 13,500.00 | 13,940.00 | 13,500.00 | 13,750.00 | 13,750.00 | 119,308 |
| Jan 3, 2025 | 12,570.00 | 13,690.00 | 12,490.00 | 13,390.00 | 13,390.00 | 102,822 |
| Jan 2, 2025 | 12,530.00 | 12,700.00 | 12,340.00 | 12,620.00 | 12,620.00 | 30,124 |
| Dec 30, 2024 | 12,820.00 | 12,820.00 | 12,340.00 | 12,540.00 | 12,540.00 | 47,685 |
| Dec 27, 2024 | 180.00 Dividend | |||||
| Dec 27, 2024 | 12,780.00 | 13,380.00 | 12,630.00 | 12,750.00 | 12,750.00 | 66,439 |
| Dec 26, 2024 | 13,000.00 | 13,000.00 | 12,630.00 | 12,800.00 | 12,620.00 | 28,111 |
| Dec 24, 2024 | 13,180.00 | 13,380.00 | 12,710.00 | 12,900.00 | 12,718.59 | 59,772 |
| Dec 23, 2024 | 12,630.00 | 13,160.00 | 12,630.00 | 13,070.00 | 12,886.20 | 60,545 |
| Dec 20, 2024 | 13,090.00 | 13,090.00 | 12,480.00 | 12,480.00 | 12,304.50 | 74,390 |
| Dec 19, 2024 | 12,870.00 | 13,010.00 | 12,500.00 | 12,950.00 | 12,767.89 | 37,461 |
| Dec 18, 2024 | 13,000.00 | 13,120.00 | 12,640.00 | 13,030.00 | 12,846.77 | 31,766 |
| Dec 17, 2024 | 12,850.00 | 13,150.00 | 12,250.00 | 13,000.00 | 12,817.19 | 64,788 |
| Dec 16, 2024 | 12,280.00 | 12,950.00 | 12,010.00 | 12,750.00 | 12,570.70 | 122,650 |
| Dec 13, 2024 | 11,860.00 | 12,470.00 | 11,610.00 | 12,280.00 | 12,107.31 | 91,714 |
| Dec 12, 2024 | 11,480.00 | 11,890.00 | 11,470.00 | 11,750.00 | 11,584.77 | 64,034 |
| Dec 11, 2024 | 10,860.00 | 11,480.00 | 10,780.00 | 11,460.00 | 11,298.84 | 55,540 |
| Dec 10, 2024 | 10,010.00 | 10,910.00 | 10,010.00 | 10,790.00 | 10,638.27 | 43,946 |
| Dec 9, 2024 | 10,410.00 | 10,620.00 | 10,170.00 | 10,180.00 | 10,036.84 | 82,933 |
| Dec 6, 2024 | 11,300.00 | 11,300.00 | 10,540.00 | 10,820.00 | 10,667.84 | 82,097 |
| Dec 5, 2024 | 11,310.00 | 11,700.00 | 10,900.00 | 11,440.00 | 11,279.13 | 109,104 |
| Dec 4, 2024 | 10,900.00 | 11,620.00 | 10,760.00 | 11,440.00 | 11,279.13 | 201,019 |
| Dec 3, 2024 | 9,870.00 | 11,180.00 | 9,870.00 | 11,140.00 | 10,983.34 | 280,725 |
| Dec 2, 2024 | 9,860.00 | 10,140.00 | 9,850.00 | 9,860.00 | 9,721.34 | 98,928 |
| Nov 29, 2024 | 10,380.00 | 10,380.00 | 9,700.00 | 9,850.00 | 9,711.48 | 129,329 |
| Nov 28, 2024 | 10,090.00 | 10,340.00 | 9,990.00 | 10,330.00 | 10,184.73 | 83,727 |
| Nov 27, 2024 | 10,850.00 | 10,850.00 | 10,000.00 | 10,090.00 | 9,948.11 | 194,197 |
| Nov 26, 2024 | 10,850.00 | 10,910.00 | 10,650.00 | 10,850.00 | 10,697.42 | 46,868 |
| Nov 25, 2024 | 10,850.00 | 10,930.00 | 10,690.00 | 10,850.00 | 10,697.42 | 33,620 |
| Nov 22, 2024 | 10,790.00 | 11,020.00 | 10,590.00 | 10,620.00 | 10,470.66 | 52,124 |
| Nov 21, 2024 | 10,720.00 | 10,750.00 | 10,450.00 | 10,650.00 | 10,500.23 | 85,404 |
| Nov 20, 2024 | 11,030.00 | 11,090.00 | 10,650.00 | 10,730.00 | 10,579.11 | 73,206 |
| Nov 19, 2024 | 10,900.00 | 10,990.00 | 10,700.00 | 10,920.00 | 10,766.44 | 57,887 |
| Nov 18, 2024 | 11,350.00 | 11,440.00 | 10,710.00 | 10,780.00 | 10,628.41 | 85,447 |
| Nov 15, 2024 | 10,820.00 | 11,390.00 | 10,820.00 | 11,300.00 | 11,141.09 | 85,595 |
| Nov 14, 2024 | 11,170.00 | 11,470.00 | 10,950.00 | 10,980.00 | 10,825.59 | 90,880 |
| Nov 13, 2024 | 11,310.00 | 11,790.00 | 11,200.00 | 11,290.00 | 11,131.23 | 101,642 |
| Nov 12, 2024 | 12,260.00 | 12,500.00 | 11,550.00 | 11,600.00 | 11,436.88 | 143,364 |
| Nov 11, 2024 | 13,400.00 | 13,490.00 | 12,210.00 | 12,260.00 | 12,087.59 | 133,535 |
| Nov 8, 2024 | 13,220.00 | 13,940.00 | 13,220.00 | 13,400.00 | 13,211.56 | 48,302 |
| Nov 7, 2024 | 13,480.00 | 13,590.00 | 13,180.00 | 13,300.00 | 13,112.97 | 49,512 |
| Nov 6, 2024 | 14,140.00 | 14,350.00 | 13,300.00 | 13,320.00 | 13,132.69 | 87,345 |
| Nov 5, 2024 | 13,930.00 | 14,530.00 | 13,850.00 | 14,080.00 | 13,882.00 | 73,908 |
| Nov 4, 2024 | 13,760.00 | 14,150.00 | 13,480.00 | 13,930.00 | 13,734.11 | 79,058 |
| Nov 1, 2024 | 14,010.00 | 14,150.00 | 13,770.00 | 13,770.00 | 13,576.36 | 41,541 |
| Oct 31, 2024 | 13,860.00 | 14,550.00 | 13,640.00 | 14,140.00 | 13,941.16 | 102,434 |
| Oct 30, 2024 | 14,220.00 | 14,450.00 | 13,880.00 | 13,880.00 | 13,684.81 | 49,353 |
| Oct 29, 2024 | 14,250.00 | 14,340.00 | 13,840.00 | 14,220.00 | 14,020.03 | 78,038 |
| Oct 28, 2024 | 13,700.00 | 14,530.00 | 13,700.00 | 14,240.00 | 14,039.75 | 86,662 |
| Oct 25, 2024 | 13,560.00 | 14,100.00 | 13,500.00 | 13,820.00 | 13,625.66 | 111,744 |
| Oct 24, 2024 | 13,420.00 | 13,510.00 | 13,080.00 | 13,460.00 | 13,270.72 | 109,691 |
| Oct 23, 2024 | 13,350.00 | 13,770.00 | 13,070.00 | 13,600.00 | 13,408.75 | 81,202 |
| Oct 22, 2024 | 13,790.00 | 13,840.00 | 13,350.00 | 13,480.00 | 13,290.44 | 55,995 |
| Oct 21, 2024 | 13,010.00 | 13,900.00 | 12,960.00 | 13,790.00 | 13,596.08 | 119,647 |
| Oct 18, 2024 | 13,640.00 | 13,640.00 | 12,920.00 | 13,010.00 | 12,827.05 | 173,401 |
| Oct 17, 2024 | 13,930.00 | 14,040.00 | 13,420.00 | 13,610.00 | 13,418.61 | 156,701 |
| Oct 16, 2024 | 13,900.00 | 13,940.00 | 13,650.00 | 13,750.00 | 13,556.64 | 96,000 |
| Oct 15, 2024 | 14,550.00 | 14,700.00 | 13,970.00 | 14,140.00 | 13,941.16 | 166,545 |
| Oct 14, 2024 | 14,440.00 | 14,850.00 | 14,010.00 | 14,280.00 | 14,079.19 | 293,164 |
| Oct 11, 2024 | 15,660.00 | 15,660.00 | 14,120.00 | 14,250.00 | 14,049.61 | 612,168 |
| Oct 10, 2024 | 16,050.00 | 16,310.00 | 15,700.00 | 15,960.00 | 15,735.56 | 94,475 |
| Oct 8, 2024 | 15,900.00 | 16,010.00 | 15,630.00 | 15,920.00 | 15,696.13 | 55,469 |
| Oct 7, 2024 | 15,670.00 | 15,990.00 | 15,390.00 | 15,900.00 | 15,676.41 | 99,862 |
| Oct 4, 2024 | 14,820.00 | 15,880.00 | 14,820.00 | 15,610.00 | 15,390.48 | 115,759 |
| Oct 2, 2024 | 14,900.00 | 15,210.00 | 14,650.00 | 14,840.00 | 14,631.31 | 64,693 |
| Sep 30, 2024 | 15,560.00 | 15,560.00 | 15,120.00 | 15,210.00 | 14,996.11 | 69,773 |
| Sep 27, 2024 | 15,960.00 | 16,170.00 | 15,500.00 | 15,610.00 | 15,390.48 | 142,118 |
| Sep 26, 2024 | 15,350.00 | 16,910.00 | 15,340.00 | 15,960.00 | 15,735.56 | 1,159,524 |
| Sep 25, 2024 | 15,120.00 | 15,360.00 | 14,730.00 | 14,740.00 | 14,532.72 | 63,808 |
| Sep 24, 2024 | 14,840.00 | 15,140.00 | 14,640.00 | 15,120.00 | 14,907.38 | 40,679 |
| Sep 23, 2024 | 14,270.00 | 15,090.00 | 14,150.00 | 14,930.00 | 14,720.05 | 78,876 |
| Sep 20, 2024 | 14,710.00 | 14,950.00 | 14,130.00 | 14,140.00 | 13,941.16 | 90,102 |
| Sep 19, 2024 | 14,900.00 | 14,900.00 | 14,100.00 | 14,420.00 | 14,217.22 | 55,453 |
| Sep 13, 2024 | 15,630.00 | 15,630.00 | 14,770.00 | 14,870.00 | 14,660.89 | 102,656 |
| Sep 12, 2024 | 15,380.00 | 16,210.00 | 15,270.00 | 15,630.00 | 15,410.20 | 293,284 |
| Sep 11, 2024 | 14,600.00 | 15,070.00 | 14,600.00 | 14,910.00 | 14,700.33 | 87,192 |
| Sep 10, 2024 | 14,350.00 | 14,930.00 | 14,350.00 | 14,670.00 | 14,463.70 | 91,847 |
| Sep 9, 2024 | 13,050.00 | 14,400.00 | 12,940.00 | 14,340.00 | 14,138.34 | 143,482 |
| Sep 6, 2024 | 13,980.00 | 14,460.00 | 13,290.00 | 13,450.00 | 13,260.86 | 130,556 |
| Sep 5, 2024 | 14,460.00 | 14,930.00 | 14,200.00 | 14,220.00 | 14,020.03 | 81,924 |
| Sep 4, 2024 | 14,000.00 | 14,530.00 | 13,990.00 | 14,390.00 | 14,187.64 | 134,504 |
| Sep 3, 2024 | 15,500.00 | 15,530.00 | 15,100.00 | 15,100.00 | 14,887.66 | 50,693 |
| Sep 2, 2024 | 15,970.00 | 15,970.00 | 15,410.00 | 15,460.00 | 15,242.59 | 66,881 |
| Aug 30, 2024 | 15,950.00 | 16,180.00 | 15,560.00 | 15,820.00 | 15,597.53 | 98,209 |
| Aug 29, 2024 | 16,320.00 | 16,320.00 | 15,650.00 | 15,820.00 | 15,597.53 | 160,797 |
| Aug 28, 2024 | 16,580.00 | 16,950.00 | 16,210.00 | 16,880.00 | 16,642.63 | 92,032 |
| Aug 27, 2024 | 17,080.00 | 17,080.00 | 16,520.00 | 16,550.00 | 16,317.27 | 108,153 |
| Aug 26, 2024 | 17,400.00 | 17,540.00 | 16,780.00 | 16,980.00 | 16,741.22 | 83,606 |
| Aug 23, 2024 | 17,100.00 | 17,470.00 | 16,900.00 | 17,370.00 | 17,125.73 | 48,098 |
| Aug 22, 2024 | 17,850.00 | 17,900.00 | 17,290.00 | 17,390.00 | 17,145.45 | 83,621 |
| Aug 21, 2024 | 17,800.00 | 17,900.00 | 17,520.00 | 17,650.00 | 17,401.80 | 88,397 |
| Aug 20, 2024 | 18,000.00 | 18,480.00 | 17,620.00 | 17,800.00 | 17,549.69 | 155,423 |
| Aug 19, 2024 | 18,360.00 | 18,360.00 | 17,560.00 | 17,630.00 | 17,382.08 | 139,608 |
| Aug 16, 2024 | 17,900.00 | 19,160.00 | 17,770.00 | 18,370.00 | 18,111.67 | 316,537 |
| Aug 14, 2024 | 17,300.00 | 17,870.00 | 17,190.00 | 17,210.00 | 16,967.98 | 120,429 |
| Aug 13, 2024 | 17,100.00 | 17,230.00 | 16,430.00 | 16,930.00 | 16,691.92 | 55,552 |
| Aug 12, 2024 | 16,460.00 | 17,380.00 | 16,460.00 | 17,040.00 | 16,800.38 | 86,321 |
| Aug 9, 2024 | 16,960.00 | 17,250.00 | 16,270.00 | 16,510.00 | 16,277.83 | 100,972 |
| Aug 8, 2024 | 16,160.00 | 16,700.00 | 15,870.00 | 16,390.00 | 16,159.52 | 102,268 |
| Aug 7, 2024 | 15,380.00 | 16,670.00 | 14,930.00 | 16,560.00 | 16,327.13 | 196,261 |
| Aug 6, 2024 | 15,300.00 | 16,290.00 | 15,300.00 | 15,680.00 | 15,459.50 | 205,946 |
| Aug 5, 2024 | 16,500.00 | 16,690.00 | 13,700.00 | 15,300.00 | 15,084.84 | 282,785 |
| Aug 2, 2024 | 17,890.00 | 18,030.00 | 16,850.00 | 17,050.00 | 16,810.23 | 211,498 |
| Aug 1, 2024 | 19,490.00 | 19,780.00 | 18,610.00 | 18,700.00 | 18,437.03 | 113,834 |
| Jul 31, 2024 | 17,810.00 | 19,140.00 | 17,510.00 | 19,050.00 | 18,782.11 | 158,043 |
| Jul 30, 2024 | 18,750.00 | 19,040.00 | 17,780.00 | 18,000.00 | 17,746.88 | 145,217 |
| Jul 29, 2024 | 18,730.00 | 19,150.00 | 18,610.00 | 19,070.00 | 18,801.83 | 62,821 |
| Jul 26, 2024 | 18,510.00 | 19,000.00 | 18,340.00 | 18,730.00 | 18,466.61 | 86,213 |
| Jul 25, 2024 | 19,000.00 | 19,180.00 | 18,340.00 | 18,520.00 | 18,259.56 | 166,714 |
| Jul 24, 2024 | 19,030.00 | 20,200.00 | 19,030.00 | 19,640.00 | 19,363.81 | 144,735 |
| Jul 23, 2024 | 20,000.00 | 20,150.00 | 19,120.00 | 19,550.00 | 19,275.08 | 132,224 |
| Jul 22, 2024 | 21,400.00 | 21,800.00 | 19,600.00 | 19,640.00 | 19,363.81 | 193,404 |
| Jul 19, 2024 | 20,600.00 | 21,850.00 | 20,600.00 | 21,450.00 | 21,148.36 | 107,129 |
| Jul 18, 2024 | 20,000.00 | 21,000.00 | 19,600.00 | 21,000.00 | 20,704.69 | 197,923 |
| Jul 17, 2024 | 22,800.00 | 22,800.00 | 21,000.00 | 21,000.00 | 20,704.69 | 210,921 |
| Jul 16, 2024 | 21,950.00 | 22,800.00 | 21,100.00 | 22,800.00 | 22,479.38 | 314,902 |
| Jul 15, 2024 | 22,600.00 | 22,800.00 | 21,750.00 | 22,000.00 | 21,690.63 | 142,741 |
| Jul 12, 2024 | 22,400.00 | 22,900.00 | 22,200.00 | 22,550.00 | 22,232.89 | 118,134 |
| Jul 11, 2024 | 23,600.00 | 23,800.00 | 23,050.00 | 23,100.00 | 22,775.16 | 124,683 |
| Jul 10, 2024 | 24,200.00 | 24,200.00 | 23,200.00 | 23,400.00 | 23,070.94 | 208,584 |
| Jul 9, 2024 | 24,650.00 | 24,750.00 | 24,100.00 | 24,250.00 | 23,908.98 | 177,575 |
| Jul 8, 2024 | 24,400.00 | 24,550.00 | 23,050.00 | 24,000.00 | 23,662.50 | 259,467 |
| Jul 5, 2024 | 24,700.00 | 25,250.00 | 24,150.00 | 24,300.00 | 23,958.28 | 322,390 |
| Jul 4, 2024 | 24,200.00 | 26,600.00 | 24,000.00 | 24,450.00 | 24,106.17 | 985,120 |
| Jul 3, 2024 | 24,400.00 | 24,450.00 | 23,650.00 | 23,750.00 | 23,416.02 | 216,996 |
| Jul 2, 2024 | 25,100.00 | 25,100.00 | 23,950.00 | 24,300.00 | 23,958.28 | 262,110 |
| Jul 1, 2024 | 25,300.00 | 26,400.00 | 24,500.00 | 25,000.00 | 24,648.44 | 474,920 |
| Jun 28, 2024 | 25,850.00 | 25,900.00 | 24,650.00 | 24,850.00 | 24,500.55 | 289,213 |
| Jun 27, 2024 | 26,400.00 | 27,000.00 | 25,500.00 | 25,800.00 | 25,437.19 | 340,010 |
| Jun 26, 2024 | 25,150.00 | 27,200.00 | 25,150.00 | 27,150.00 | 26,768.20 | 623,376 |
| Jun 25, 2024 | 24,100.00 | 24,900.00 | 23,550.00 | 24,600.00 | 24,254.06 | 272,449 |
| Jun 24, 2024 | 25,500.00 | 26,300.00 | 24,800.00 | 25,200.00 | 24,845.63 | 304,142 |
| Jun 21, 2024 | 25,800.00 | 26,500.00 | 24,700.00 | 26,050.00 | 25,683.67 | 309,634 |
| Jun 20, 2024 | 26,100.00 | 27,150.00 | 25,550.00 | 26,200.00 | 25,831.56 | 508,192 |
| Jun 19, 2024 | 25,400.00 | 26,700.00 | 25,150.00 | 25,700.00 | 25,338.59 | 360,673 |
| Jun 18, 2024 | 25,300.00 | 27,400.00 | 25,250.00 | 25,550.00 | 25,190.70 | 1,418,459 |
| Jun 17, 2024 | 23,150.00 | 24,750.00 | 23,100.00 | 23,900.00 | 23,563.91 | 420,898 |
| Jun 14, 2024 | 24,500.00 | 24,900.00 | 22,550.00 | 22,850.00 | 22,528.67 | 448,812 |
| Jun 13, 2024 | 26,000.00 | 26,400.00 | 24,500.00 | 24,550.00 | 24,204.77 | 761,779 |
| Jun 12, 2024 | 23,300.00 | 24,400.00 | 23,200.00 | 23,750.00 | 23,416.02 | 321,632 |
| Jun 11, 2024 | 23,500.00 | 23,500.00 | 22,600.00 | 22,900.00 | 22,577.97 | 111,686 |
| Jun 10, 2024 | 23,750.00 | 23,750.00 | 22,900.00 | 23,200.00 | 22,873.75 | 201,465 |
| Jun 7, 2024 | 22,000.00 | 23,950.00 | 22,000.00 | 23,750.00 | 23,416.02 | 368,651 |
| Jun 5, 2024 | 23,200.00 | 23,350.00 | 21,700.00 | 22,200.00 | 21,887.81 | 257,701 |
| Jun 4, 2024 | 22,400.00 | 23,150.00 | 21,850.00 | 22,700.00 | 22,380.78 | 219,553 |
| Jun 3, 2024 | 22,500.00 | 22,700.00 | 21,600.00 | 22,400.00 | 22,085.00 | 282,824 |
| May 31, 2024 | 22,300.00 | 23,450.00 | 22,250.00 | 22,450.00 | 22,134.30 | 291,734 |
| May 30, 2024 | 24,450.00 | 24,650.00 | 23,050.00 | 23,200.00 | 22,873.75 | 319,330 |
| May 29, 2024 | 25,000.00 | 26,000.00 | 24,250.00 | 24,400.00 | 24,056.88 | 295,878 |
| May 28, 2024 | 25,100.00 | 25,600.00 | 24,400.00 | 24,700.00 | 24,352.66 | 228,731 |
| May 27, 2024 | 24,100.00 | 25,450.00 | 23,800.00 | 25,200.00 | 24,845.63 | 347,754 |
| May 24, 2024 | 25,950.00 | 25,950.00 | 24,200.00 | 24,250.00 | 23,908.98 | 531,903 |
| May 23, 2024 | 28,100.00 | 28,400.00 | 26,300.00 | 26,300.00 | 25,930.16 | 404,744 |
| May 22, 2024 | 28,000.00 | 28,000.00 | 26,600.00 | 27,400.00 | 27,014.69 | 381,686 |
| May 21, 2024 | 27,650.00 | 27,700.00 | 26,300.00 | 27,500.00 | 27,113.28 | 474,424 |
| May 20, 2024 | 27,700.00 | 27,700.00 | 25,950.00 | 26,700.00 | 26,324.53 | 540,688 |
| May 17, 2024 | 28,200.00 | 28,250.00 | 27,150.00 | 27,750.00 | 27,359.77 | 410,159 |
| May 16, 2024 | 26,900.00 | 29,500.00 | 26,700.00 | 28,050.00 | 27,655.55 | 2,329,863 |
| May 14, 2024 | 24,750.00 | 25,700.00 | 24,300.00 | 25,400.00 | 25,042.81 | 497,890 |
| May 13, 2024 | 25,600.00 | 25,700.00 | 24,650.00 | 24,800.00 | 24,451.25 | 334,992 |
| May 10, 2024 | 27,400.00 | 27,400.00 | 25,000.00 | 25,350.00 | 24,993.52 | 681,228 |
| May 9, 2024 | 27,600.00 | 28,100.00 | 26,750.00 | 27,250.00 | 26,866.80 | 349,533 |
| May 8, 2024 | 27,650.00 | 28,000.00 | 26,850.00 | 27,300.00 | 26,916.09 | 308,062 |
| May 7, 2024 | 29,000.00 | 29,350.00 | 27,650.00 | 27,700.00 | 27,310.47 | 545,469 |
| May 3, 2024 | 29,650.00 | 30,100.00 | 27,900.00 | 28,350.00 | 27,951.33 | 466,210 |
| May 2, 2024 | 28,600.00 | 29,550.00 | 28,150.00 | 29,250.00 | 28,838.67 | 444,594 |
| Apr 30, 2024 | 31,100.00 | 31,150.00 | 28,650.00 | 29,300.00 | 28,887.97 | 1,067,201 |
| Apr 29, 2024 | 31,800.00 | 32,050.00 | 29,800.00 | 31,250.00 | 30,810.55 | 982,290 |
| Apr 26, 2024 | 30,400.00 | 32,350.00 | 29,550.00 | 30,950.00 | 30,514.77 | 2,394,461 |
| Apr 25, 2024 | 28,400.00 | 31,800.00 | 28,100.00 | 29,500.00 | 29,085.16 | 6,008,434 |
| Apr 24, 2024 | 27,900.00 | 29,050.00 | 27,100.00 | 27,350.00 | 26,965.39 | 995,195 |
| Apr 23, 2024 | 28,050.00 | 29,900.00 | 26,600.00 | 27,200.00 | 26,817.50 | 2,402,709 |
| Apr 22, 2024 | 28,200.00 | 28,450.00 | 26,550.00 | 27,450.00 | 27,063.98 | 1,154,120 |
| Apr 19, 2024 | 30,350.00 | 30,700.00 | 27,850.00 | 29,150.00 | 28,740.08 | 1,607,103 |
| Apr 18, 2024 | 29,650.00 | 30,950.00 | 28,200.00 | 30,900.00 | 30,465.47 | 6,810,689 |
| Apr 17, 2024 | 23,900.00 | 28,100.00 | 23,300.00 | 28,100.00 | 27,704.84 | 3,953,300 |
| Apr 16, 2024 | 22,350.00 | 22,900.00 | 21,300.00 | 21,650.00 | 21,345.55 | 537,808 |
| Apr 15, 2024 | 21,150.00 | 23,250.00 | 21,000.00 | 22,900.00 | 22,577.97 | 1,182,263 |
| Apr 12, 2024 | 20,350.00 | 21,750.00 | 19,950.00 | 21,400.00 | 21,099.06 | 616,204 |
| Apr 11, 2024 | 19,890.00 | 20,450.00 | 19,150.00 | 20,200.00 | 19,915.94 | 425,923 |
| Apr 9, 2024 | 18,960.00 | 21,300.00 | 18,750.00 | 20,200.00 | 19,915.94 | 1,802,373 |
| Apr 8, 2024 | 18,290.00 | 18,290.00 | 17,600.00 | 18,100.00 | 17,845.47 | 142,272 |
| Apr 5, 2024 | 18,300.00 | 18,600.00 | 17,510.00 | 18,030.00 | 17,776.45 | 296,676 |
| Apr 4, 2024 | 18,150.00 | 18,990.00 | 17,300.00 | 18,700.00 | 18,437.03 | 382,081 |
| Apr 3, 2024 | 17,100.00 | 18,300.00 | 16,850.00 | 17,950.00 | 17,697.58 | 575,887 |
| Apr 2, 2024 | 19,700.00 | 19,910.00 | 16,750.00 | 16,870.00 | 16,632.77 | 1,108,558 |
| Apr 1, 2024 | 19,400.00 | 20,150.00 | 19,310.00 | 19,630.00 | 19,353.95 | 615,395 |
| Mar 29, 2024 | 20,850.00 | 20,900.00 | 18,860.00 | 18,900.00 | 18,634.22 | 1,042,342 |
| Mar 28, 2024 | 19,120.00 | 21,250.00 | 18,850.00 | 20,850.00 | 20,556.80 | 712,462 |
| Mar 27, 2024 | 18,330.00 | 19,200.00 | 18,250.00 | 19,130.00 | 18,860.98 | 271,651 |
| Mar 26, 2024 | 18,600.00 | 19,080.00 | 18,210.00 | 18,440.00 | 18,180.69 | 335,975 |
| Mar 25, 2024 | 19,260.00 | 19,260.00 | 18,250.00 | 18,530.00 | 18,269.42 | 497,209 |
| Mar 22, 2024 | 20,700.00 | 20,700.00 | 19,220.00 | 19,260.00 | 18,989.16 | 404,605 |
| Mar 21, 2024 | 20,950.00 | 21,200.00 | 20,100.00 | 20,400.00 | 20,113.13 | 398,749 |
| Mar 20, 2024 | 20,550.00 | 20,700.00 | 19,680.00 | 19,710.00 | 19,432.83 | 255,889 |
| Mar 19, 2024 | 21,150.00 | 21,200.00 | 20,300.00 | 20,300.00 | 20,014.53 | 236,393 |
| Mar 18, 2024 | 21,150.00 | 21,700.00 | 20,700.00 | 21,400.00 | 21,099.06 | 225,670 |
| Mar 15, 2024 | 19,950.00 | 21,900.00 | 19,630.00 | 21,500.00 | 21,197.66 | 572,503 |
| Mar 14, 2024 | 19,820.00 | 20,500.00 | 19,360.00 | 20,000.00 | 19,718.75 | 232,788 |
| Mar 13, 2024 | 21,000.00 | 21,300.00 | 19,850.00 | 20,000.00 | 19,718.75 | 248,092 |
| Mar 12, 2024 | 20,500.00 | 21,250.00 | 20,200.00 | 20,600.00 | 20,310.31 | 272,215 |
| Mar 11, 2024 | 20,250.00 | 20,750.00 | 19,500.00 | 20,250.00 | 19,965.23 | 322,197 |
| Mar 8, 2024 | 21,800.00 | 22,050.00 | 20,700.00 | 20,850.00 | 20,556.80 | 515,082 |
| Mar 7, 2024 | 23,300.00 | 23,500.00 | 21,150.00 | 21,350.00 | 21,049.77 | 588,634 |
| Mar 6, 2024 | 22,600.00 | 23,500.00 | 22,100.00 | 22,600.00 | 22,282.19 | 344,381 |
| Mar 5, 2024 | 25,000.00 | 25,300.00 | 22,550.00 | 22,950.00 | 22,627.27 | 504,045 |
| Mar 4, 2024 | 23,800.00 | 24,800.00 | 23,250.00 | 24,800.00 | 24,451.25 | 520,059 |
| Feb 29, 2024 | 22,900.00 | 24,350.00 | 22,550.00 | 23,200.00 | 22,873.75 | 306,928 |
| Feb 28, 2024 | 22,250.00 | 23,800.00 | 21,800.00 | 23,200.00 | 22,873.75 | 439,478 |
| Feb 27, 2024 | 22,400.00 | 22,650.00 | 21,150.00 | 22,100.00 | 21,789.22 | 386,627 |
| Feb 26, 2024 | 21,300.00 | 22,200.00 | 21,000.00 | 21,600.00 | 21,296.25 | 249,261 |
| Feb 23, 2024 | 23,450.00 | 23,850.00 | 21,250.00 | 21,350.00 | 21,049.77 | 442,169 |
| Feb 22, 2024 | 23,050.00 | 23,400.00 | 21,600.00 | 22,700.00 | 22,380.78 | 448,557 |
| Feb 21, 2024 | 22,250.00 | 22,550.00 | 21,650.00 | 21,850.00 | 21,542.73 | 227,151 |
| Feb 20, 2024 | 22,950.00 | 23,500.00 | 22,550.00 | 22,750.00 | 22,430.08 | 231,760 |
| Feb 19, 2024 | 22,300.00 | 23,300.00 | 21,650.00 | 23,050.00 | 22,725.86 | 329,119 |
| Feb 16, 2024 | 24,000.00 | 24,300.00 | 22,250.00 | 22,500.00 | 22,183.59 | 398,455 |
| Feb 15, 2024 | 24,950.00 | 25,400.00 | 23,100.00 | 23,850.00 | 23,514.61 | 612,765 |
| Feb 14, 2024 | 23,000.00 | 25,000.00 | 22,100.00 | 24,500.00 | 24,155.47 | 791,912 |
| Feb 13, 2024 | 23,250.00 | 23,900.00 | 22,550.00 | 23,550.00 | 23,218.83 | 971,544 |
| Feb 8, 2024 | 19,550.00 | 22,950.00 | 19,280.00 | 22,450.00 | 22,134.30 | 1,568,303 |
| Feb 7, 2024 | 19,800.00 | 19,800.00 | 19,100.00 | 19,380.00 | 19,107.47 | 102,004 |
| Feb 6, 2024 | 20,100.00 | 20,200.00 | 19,090.00 | 19,780.00 | 19,501.84 | 292,882 |
| Feb 5, 2024 | 20,000.00 | 20,450.00 | 19,610.00 | 19,780.00 | 19,501.84 | 145,239 |
| Feb 2, 2024 | 19,070.00 | 20,800.00 | 19,020.00 | 20,000.00 | 19,718.75 | 366,723 |
| Feb 1, 2024 | 19,530.00 | 19,770.00 | 18,550.00 | 18,980.00 | 18,713.09 | 273,021 |
| Jan 31, 2024 | 18,890.00 | 20,400.00 | 18,070.00 | 19,200.00 | 18,930.00 | 615,602 |
| Jan 30, 2024 | 19,100.00 | 19,610.00 | 18,530.00 | 19,150.00 | 18,880.70 | 203,042 |
| Jan 29, 2024 | 19,170.00 | 20,250.00 | 18,550.00 | 18,980.00 | 18,713.09 | 258,212 |
| Jan 26, 2024 | 20,050.00 | 20,350.00 | 19,170.00 | 19,170.00 | 18,900.42 | 364,959 |
| Jan 25, 2024 | 22,800.00 | 22,900.00 | 20,300.00 | 20,500.00 | 20,211.72 | 523,355 |
| Jan 24, 2024 | 21,250.00 | 22,900.00 | 20,150.00 | 22,600.00 | 22,282.19 | 651,040 |
| Jan 23, 2024 | 20,700.00 | 21,250.00 | 20,250.00 | 20,850.00 | 20,556.80 | 153,846 |
| Jan 22, 2024 | 21,600.00 | 22,050.00 | 20,750.00 | 21,150.00 | 20,852.58 | 286,770 |
| Jan 19, 2024 | 19,590.00 | 21,550.00 | 19,590.00 | 20,950.00 | 20,655.39 | 754,058 |
| Jan 18, 2024 | 18,250.00 | 19,050.00 | 18,030.00 | 18,950.00 | 18,683.52 | 156,751 |
| Jan 17, 2024 | 19,130.00 | 19,480.00 | 18,080.00 | 18,230.00 | 17,973.64 | 156,849 |
| Jan 16, 2024 | 19,650.00 | 19,790.00 | 18,700.00 | 18,880.00 | 18,614.50 | 243,851 |
| Jan 15, 2024 | 20,300.00 | 20,750.00 | 19,700.00 | 19,790.00 | 19,511.70 | 173,550 |