10,500.00
+140.00
+(1.35%)
At close: 3:30:25 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 14, 2025 | 10,360.00 | 10,550.00 | 10,290.00 | 10,500.00 | 10,500.00 | 125,615 |
| Jan 13, 2025 | 10,480.00 | 10,500.00 | 10,280.00 | 10,360.00 | 10,360.00 | 130,384 |
| Jan 10, 2025 | 10,380.00 | 10,840.00 | 10,320.00 | 10,590.00 | 10,590.00 | 410,461 |
| Jan 9, 2025 | 10,150.00 | 10,400.00 | 10,090.00 | 10,380.00 | 10,380.00 | 139,854 |
| Jan 8, 2025 | 10,040.00 | 10,240.00 | 9,970.00 | 10,240.00 | 10,240.00 | 94,480 |
| Jan 7, 2025 | 10,250.00 | 10,320.00 | 10,130.00 | 10,170.00 | 10,170.00 | 167,367 |
| Jan 6, 2025 | 10,190.00 | 10,380.00 | 10,120.00 | 10,240.00 | 10,240.00 | 210,683 |
| Jan 3, 2025 | 10,090.00 | 10,180.00 | 9,950.00 | 10,100.00 | 10,100.00 | 134,970 |
| Jan 2, 2025 | 9,530.00 | 10,060.00 | 9,430.00 | 10,060.00 | 10,060.00 | 250,785 |
| Dec 30, 2024 | 9,250.00 | 9,510.00 | 9,150.00 | 9,490.00 | 9,490.00 | 102,915 |
| Dec 27, 2024 | 9,580.00 | 9,580.00 | 9,110.00 | 9,250.00 | 9,250.00 | 140,689 |
| Dec 26, 2024 | 9,640.00 | 9,880.00 | 9,490.00 | 9,590.00 | 9,590.00 | 173,075 |
| Dec 24, 2024 | 9,670.00 | 9,750.00 | 9,530.00 | 9,530.00 | 9,530.00 | 77,409 |
| Dec 23, 2024 | 9,450.00 | 9,690.00 | 9,450.00 | 9,670.00 | 9,670.00 | 80,189 |
| Dec 20, 2024 | 9,880.00 | 9,890.00 | 9,370.00 | 9,400.00 | 9,400.00 | 148,303 |
| Dec 19, 2024 | 9,700.00 | 10,000.00 | 9,700.00 | 9,870.00 | 9,870.00 | 127,543 |
| Dec 18, 2024 | 9,880.00 | 10,200.00 | 9,840.00 | 10,090.00 | 10,090.00 | 311,658 |
| Dec 17, 2024 | 9,920.00 | 9,960.00 | 9,710.00 | 9,830.00 | 9,830.00 | 138,240 |
| Dec 16, 2024 | 10,050.00 | 10,070.00 | 9,770.00 | 9,880.00 | 9,880.00 | 165,103 |
| Dec 13, 2024 | 9,450.00 | 9,780.00 | 9,450.00 | 9,710.00 | 9,710.00 | 120,245 |
| Dec 12, 2024 | 9,710.00 | 9,790.00 | 9,420.00 | 9,560.00 | 9,560.00 | 193,215 |
| Dec 11, 2024 | 9,520.00 | 9,610.00 | 9,270.00 | 9,560.00 | 9,560.00 | 130,092 |
| Dec 10, 2024 | 8,780.00 | 9,350.00 | 8,780.00 | 9,290.00 | 9,290.00 | 189,379 |
| Dec 9, 2024 | 9,370.00 | 9,400.00 | 8,770.00 | 8,770.00 | 8,770.00 | 288,209 |
| Dec 6, 2024 | 9,890.00 | 10,080.00 | 9,250.00 | 9,610.00 | 9,610.00 | 285,664 |
| Dec 5, 2024 | 10,200.00 | 10,210.00 | 9,870.00 | 9,880.00 | 9,880.00 | 191,898 |
| Dec 4, 2024 | 10,140.00 | 10,390.00 | 10,020.00 | 10,200.00 | 10,200.00 | 216,951 |
| Dec 3, 2024 | 10,730.00 | 10,940.00 | 10,400.00 | 10,490.00 | 10,490.00 | 201,309 |
| Dec 2, 2024 | 10,730.00 | 10,960.00 | 10,330.00 | 10,650.00 | 10,650.00 | 184,602 |
| Nov 29, 2024 | 11,200.00 | 11,350.00 | 10,570.00 | 10,600.00 | 10,600.00 | 221,690 |
| Nov 28, 2024 | 11,130.00 | 11,180.00 | 10,980.00 | 11,050.00 | 11,050.00 | 124,403 |
| Nov 27, 2024 | 11,650.00 | 11,710.00 | 11,020.00 | 11,160.00 | 11,160.00 | 361,198 |
| Nov 26, 2024 | 11,420.00 | 11,750.00 | 11,250.00 | 11,730.00 | 11,730.00 | 290,484 |
| Nov 25, 2024 | 11,400.00 | 11,480.00 | 11,170.00 | 11,350.00 | 11,350.00 | 203,264 |
| Nov 22, 2024 | 11,400.00 | 11,550.00 | 11,260.00 | 11,400.00 | 11,400.00 | 182,625 |
| Nov 21, 2024 | 11,430.00 | 11,680.00 | 11,260.00 | 11,400.00 | 11,400.00 | 248,063 |
| Nov 20, 2024 | 11,940.00 | 11,940.00 | 11,340.00 | 11,420.00 | 11,420.00 | 309,542 |
| Nov 19, 2024 | 11,660.00 | 12,400.00 | 11,530.00 | 11,700.00 | 11,700.00 | 1,668,939 |
| Nov 18, 2024 | 10,980.00 | 12,050.00 | 10,800.00 | 11,510.00 | 11,510.00 | 1,618,363 |
| Nov 15, 2024 | 10,410.00 | 10,570.00 | 10,010.00 | 10,470.00 | 10,470.00 | 220,897 |
| Nov 14, 2024 | 10,640.00 | 10,920.00 | 10,500.00 | 10,650.00 | 10,650.00 | 181,852 |
| Nov 13, 2024 | 10,330.00 | 10,640.00 | 10,230.00 | 10,390.00 | 10,390.00 | 197,948 |
| Nov 12, 2024 | 11,290.00 | 11,350.00 | 10,500.00 | 10,500.00 | 10,500.00 | 283,232 |
| Nov 11, 2024 | 10,740.00 | 11,170.00 | 10,600.00 | 11,070.00 | 11,070.00 | 320,965 |
| Nov 8, 2024 | 10,970.00 | 11,090.00 | 10,730.00 | 10,730.00 | 10,730.00 | 161,191 |
| Nov 7, 2024 | 11,180.00 | 11,450.00 | 10,750.00 | 10,800.00 | 10,800.00 | 607,193 |
| Nov 6, 2024 | 10,170.00 | 10,620.00 | 10,120.00 | 10,620.00 | 10,620.00 | 287,837 |
| Nov 5, 2024 | 10,020.00 | 10,170.00 | 10,020.00 | 10,120.00 | 10,120.00 | 54,037 |
| Nov 4, 2024 | 9,920.00 | 10,130.00 | 9,870.00 | 10,080.00 | 10,080.00 | 63,855 |
| Nov 1, 2024 | 9,970.00 | 10,030.00 | 9,870.00 | 9,920.00 | 9,920.00 | 96,047 |
| Oct 31, 2024 | 10,190.00 | 10,190.00 | 9,960.00 | 10,080.00 | 10,080.00 | 70,469 |
| Oct 30, 2024 | 10,130.00 | 10,340.00 | 10,060.00 | 10,200.00 | 10,200.00 | 116,205 |
| Oct 29, 2024 | 10,100.00 | 10,110.00 | 9,940.00 | 10,110.00 | 10,110.00 | 89,952 |
| Oct 28, 2024 | 9,950.00 | 10,150.00 | 9,920.00 | 10,130.00 | 10,130.00 | 88,845 |
| Oct 25, 2024 | 10,130.00 | 10,250.00 | 9,910.00 | 9,950.00 | 9,950.00 | 156,710 |
| Oct 24, 2024 | 10,200.00 | 10,210.00 | 9,980.00 | 10,000.00 | 10,000.00 | 159,474 |
| Oct 23, 2024 | 9,960.00 | 10,110.00 | 9,770.00 | 10,000.00 | 10,000.00 | 115,515 |
| Oct 22, 2024 | 10,170.00 | 10,180.00 | 9,870.00 | 9,890.00 | 9,890.00 | 186,852 |
| Oct 21, 2024 | 10,210.00 | 10,280.00 | 10,160.00 | 10,170.00 | 10,170.00 | 76,186 |
| Oct 18, 2024 | 10,460.00 | 10,500.00 | 10,140.00 | 10,210.00 | 10,210.00 | 146,931 |
| Oct 17, 2024 | 10,550.00 | 10,630.00 | 10,420.00 | 10,460.00 | 10,460.00 | 89,948 |
| Oct 16, 2024 | 10,650.00 | 10,650.00 | 10,430.00 | 10,550.00 | 10,550.00 | 104,995 |
| Oct 15, 2024 | 10,700.00 | 10,900.00 | 10,620.00 | 10,670.00 | 10,670.00 | 119,119 |
| Oct 14, 2024 | 11,000.00 | 11,060.00 | 10,710.00 | 10,730.00 | 10,730.00 | 186,316 |
| Oct 11, 2024 | 11,460.00 | 12,060.00 | 11,080.00 | 11,150.00 | 11,150.00 | 547,694 |
| Oct 10, 2024 | 11,570.00 | 11,600.00 | 11,310.00 | 11,460.00 | 11,460.00 | 174,343 |
| Oct 8, 2024 | 11,650.00 | 11,810.00 | 11,470.00 | 11,480.00 | 11,480.00 | 293,348 |
| Oct 7, 2024 | 12,310.00 | 12,420.00 | 12,040.00 | 12,060.00 | 12,060.00 | 396,835 |
| Oct 4, 2024 | 11,800.00 | 12,090.00 | 11,500.00 | 12,080.00 | 12,080.00 | 310,785 |
| Oct 2, 2024 | 11,870.00 | 12,240.00 | 11,610.00 | 11,970.00 | 11,970.00 | 419,325 |
| Sep 30, 2024 | 12,100.00 | 12,160.00 | 11,880.00 | 12,000.00 | 12,000.00 | 190,944 |
| Sep 27, 2024 | 12,220.00 | 12,220.00 | 11,940.00 | 11,980.00 | 11,980.00 | 329,126 |
| Sep 26, 2024 | 12,030.00 | 12,220.00 | 12,000.00 | 12,220.00 | 12,220.00 | 394,666 |
| Sep 25, 2024 | 12,230.00 | 12,230.00 | 11,810.00 | 11,900.00 | 11,900.00 | 361,366 |
| Sep 24, 2024 | 12,580.00 | 12,580.00 | 11,970.00 | 12,150.00 | 12,150.00 | 877,998 |
| Sep 23, 2024 | 12,070.00 | 12,530.00 | 11,950.00 | 12,180.00 | 12,180.00 | 1,053,387 |
| Sep 20, 2024 | 12,000.00 | 12,220.00 | 11,910.00 | 12,070.00 | 12,070.00 | 875,744 |
| Sep 19, 2024 | 11,260.00 | 12,620.00 | 10,910.00 | 11,990.00 | 11,990.00 | 4,878,274 |
| Sep 13, 2024 | 10,720.00 | 11,100.00 | 10,680.00 | 11,000.00 | 11,000.00 | 427,518 |
| Sep 12, 2024 | 10,800.00 | 11,580.00 | 10,660.00 | 10,700.00 | 10,700.00 | 1,474,674 |
| Sep 11, 2024 | 10,540.00 | 10,830.00 | 10,250.00 | 10,260.00 | 10,260.00 | 333,792 |
| Sep 10, 2024 | 10,880.00 | 10,990.00 | 10,340.00 | 10,340.00 | 10,340.00 | 257,647 |
| Sep 9, 2024 | 10,470.00 | 10,970.00 | 10,350.00 | 10,880.00 | 10,880.00 | 319,573 |
| Sep 6, 2024 | 11,830.00 | 12,270.00 | 10,810.00 | 10,820.00 | 10,820.00 | 2,731,860 |
| Sep 5, 2024 | 10,590.00 | 11,160.00 | 10,340.00 | 11,160.00 | 11,160.00 | 576,845 |
| Sep 4, 2024 | 10,430.00 | 10,700.00 | 10,400.00 | 10,590.00 | 10,590.00 | 224,749 |
| Sep 3, 2024 | 11,100.00 | 11,220.00 | 10,920.00 | 10,970.00 | 10,970.00 | 295,547 |
| Sep 2, 2024 | 11,500.00 | 11,930.00 | 11,050.00 | 11,180.00 | 11,180.00 | 1,546,658 |
| Aug 30, 2024 | 10,490.00 | 10,740.00 | 10,420.00 | 10,630.00 | 10,630.00 | 578,636 |
| Aug 29, 2024 | 10,980.00 | 12,380.00 | 10,430.00 | 10,490.00 | 10,490.00 | 3,867,955 |
| Aug 28, 2024 | 10,010.00 | 10,180.00 | 9,860.00 | 10,110.00 | 10,110.00 | 195,541 |
| Aug 27, 2024 | 9,960.00 | 9,990.00 | 9,760.00 | 9,910.00 | 9,910.00 | 84,751 |
| Aug 26, 2024 | 10,150.00 | 10,260.00 | 9,930.00 | 9,950.00 | 9,950.00 | 97,758 |
| Aug 23, 2024 | 10,150.00 | 10,230.00 | 10,010.00 | 10,140.00 | 10,140.00 | 69,453 |
| Aug 22, 2024 | 10,400.00 | 10,450.00 | 10,150.00 | 10,230.00 | 10,230.00 | 76,068 |
| Aug 21, 2024 | 10,300.00 | 10,390.00 | 10,220.00 | 10,380.00 | 10,380.00 | 78,617 |
| Aug 20, 2024 | 10,240.00 | 10,500.00 | 10,240.00 | 10,400.00 | 10,400.00 | 117,232 |
| Aug 19, 2024 | 10,720.00 | 10,860.00 | 10,210.00 | 10,250.00 | 10,250.00 | 177,564 |
| Aug 16, 2024 | 10,640.00 | 10,950.00 | 10,470.00 | 10,800.00 | 10,800.00 | 156,799 |
| Aug 14, 2024 | 10,300.00 | 10,500.00 | 10,240.00 | 10,380.00 | 10,380.00 | 104,483 |
| Aug 13, 2024 | 10,490.00 | 10,500.00 | 10,030.00 | 10,150.00 | 10,150.00 | 105,212 |
| Aug 12, 2024 | 9,890.00 | 10,490.00 | 9,850.00 | 10,430.00 | 10,430.00 | 170,088 |
| Aug 9, 2024 | 9,720.00 | 10,150.00 | 9,710.00 | 9,870.00 | 9,870.00 | 305,397 |
| Aug 8, 2024 | 9,450.00 | 9,750.00 | 9,310.00 | 9,490.00 | 9,490.00 | 149,553 |
| Aug 7, 2024 | 9,750.00 | 9,950.00 | 9,640.00 | 9,640.00 | 9,640.00 | 190,644 |
| Aug 6, 2024 | 9,200.00 | 9,920.00 | 9,200.00 | 9,790.00 | 9,790.00 | 290,405 |
| Aug 5, 2024 | 10,850.00 | 10,890.00 | 9,200.00 | 9,200.00 | 9,200.00 | 329,185 |
| Aug 2, 2024 | 11,400.00 | 11,400.00 | 10,980.00 | 10,990.00 | 10,990.00 | 137,022 |
| Aug 1, 2024 | 11,340.00 | 11,660.00 | 11,340.00 | 11,600.00 | 11,600.00 | 56,671 |
| Jul 31, 2024 | 11,550.00 | 11,570.00 | 11,240.00 | 11,340.00 | 11,340.00 | 100,314 |
| Jul 30, 2024 | 11,740.00 | 11,740.00 | 11,530.00 | 11,530.00 | 11,530.00 | 79,396 |
| Jul 29, 2024 | 11,800.00 | 11,950.00 | 11,740.00 | 11,740.00 | 11,740.00 | 75,022 |
| Jul 26, 2024 | 11,850.00 | 12,050.00 | 11,840.00 | 11,840.00 | 11,840.00 | 68,308 |
| Jul 25, 2024 | 12,000.00 | 12,090.00 | 11,830.00 | 11,900.00 | 11,900.00 | 137,522 |
| Jul 24, 2024 | 12,080.00 | 12,440.00 | 12,070.00 | 12,210.00 | 12,210.00 | 128,929 |
| Jul 23, 2024 | 12,300.00 | 12,470.00 | 12,200.00 | 12,210.00 | 12,210.00 | 113,708 |
| Jul 22, 2024 | 12,500.00 | 12,590.00 | 12,210.00 | 12,280.00 | 12,280.00 | 127,246 |
| Jul 19, 2024 | 12,560.00 | 12,780.00 | 12,550.00 | 12,620.00 | 12,620.00 | 59,287 |
| Jul 18, 2024 | 12,700.00 | 12,770.00 | 12,450.00 | 12,700.00 | 12,700.00 | 75,095 |
| Jul 17, 2024 | 13,020.00 | 13,160.00 | 12,720.00 | 12,720.00 | 12,720.00 | 107,558 |
| Jul 16, 2024 | 12,650.00 | 13,240.00 | 12,620.00 | 13,050.00 | 13,050.00 | 273,632 |
| Jul 15, 2024 | 12,470.00 | 12,750.00 | 12,410.00 | 12,690.00 | 12,690.00 | 91,216 |
| Jul 12, 2024 | 12,450.00 | 12,510.00 | 12,400.00 | 12,420.00 | 12,420.00 | 70,490 |
| Jul 11, 2024 | 12,610.00 | 12,730.00 | 12,510.00 | 12,520.00 | 12,520.00 | 104,313 |
| Jul 10, 2024 | 12,610.00 | 12,620.00 | 12,400.00 | 12,430.00 | 12,430.00 | 73,558 |
| Jul 9, 2024 | 12,390.00 | 12,550.00 | 12,390.00 | 12,500.00 | 12,500.00 | 73,317 |
| Jul 8, 2024 | 12,320.00 | 12,430.00 | 12,210.00 | 12,430.00 | 12,430.00 | 89,527 |
| Jul 5, 2024 | 12,610.00 | 12,670.00 | 12,340.00 | 12,400.00 | 12,400.00 | 119,311 |
| Jul 4, 2024 | 12,850.00 | 12,960.00 | 12,590.00 | 12,610.00 | 12,610.00 | 89,636 |
| Jul 3, 2024 | 12,740.00 | 13,320.00 | 12,710.00 | 12,710.00 | 12,710.00 | 185,128 |
| Jul 2, 2024 | 12,970.00 | 12,990.00 | 12,620.00 | 12,700.00 | 12,700.00 | 123,010 |
| Jul 1, 2024 | 12,970.00 | 13,010.00 | 12,910.00 | 12,970.00 | 12,970.00 | 62,467 |
| Jun 28, 2024 | 13,020.00 | 13,070.00 | 12,940.00 | 12,970.00 | 12,970.00 | 83,555 |
| Jun 27, 2024 | 162.00 Dividend | |||||
| Jun 27, 2024 | 13,330.00 | 13,330.00 | 13,030.00 | 13,030.00 | 13,030.00 | 73,871 |
| Jun 26, 2024 | 13,310.00 | 13,420.00 | 13,170.00 | 13,270.00 | 13,108.00 | 74,115 |
| Jun 25, 2024 | 13,140.00 | 13,360.00 | 13,130.00 | 13,200.00 | 13,038.85 | 84,777 |
| Jun 24, 2024 | 13,410.00 | 13,410.00 | 13,200.00 | 13,230.00 | 13,068.49 | 93,717 |
| Jun 21, 2024 | 13,610.00 | 13,610.00 | 13,310.00 | 13,410.00 | 13,246.29 | 129,866 |
| Jun 20, 2024 | 13,650.00 | 13,810.00 | 13,400.00 | 13,600.00 | 13,433.97 | 205,232 |
| Jun 19, 2024 | 13,810.00 | 13,810.00 | 13,530.00 | 13,540.00 | 13,374.70 | 285,914 |
| Jun 18, 2024 | 13,610.00 | 13,840.00 | 13,300.00 | 13,390.00 | 13,226.54 | 527,209 |
| Jun 17, 2024 | 13,290.00 | 13,470.00 | 13,190.00 | 13,210.00 | 13,048.73 | 120,330 |
| Jun 14, 2024 | 13,300.00 | 13,610.00 | 13,240.00 | 13,300.00 | 13,137.63 | 291,476 |
| Jun 13, 2024 | 13,360.00 | 13,390.00 | 13,170.00 | 13,230.00 | 13,068.49 | 167,683 |
| Jun 12, 2024 | 13,140.00 | 13,680.00 | 13,080.00 | 13,300.00 | 13,137.63 | 378,256 |
| Jun 11, 2024 | 13,290.00 | 13,430.00 | 13,170.00 | 13,220.00 | 13,058.61 | 70,263 |
| Jun 10, 2024 | 13,340.00 | 13,530.00 | 13,160.00 | 13,280.00 | 13,117.88 | 135,624 |
| Jun 7, 2024 | 13,490.00 | 13,550.00 | 13,350.00 | 13,380.00 | 13,216.66 | 142,016 |
| Jun 5, 2024 | 13,120.00 | 13,550.00 | 13,120.00 | 13,510.00 | 13,345.07 | 189,629 |
| Jun 4, 2024 | 13,100.00 | 13,350.00 | 13,100.00 | 13,110.00 | 12,949.95 | 103,638 |
| Jun 3, 2024 | 13,050.00 | 13,390.00 | 13,000.00 | 13,230.00 | 13,068.49 | 119,422 |
| May 31, 2024 | 13,070.00 | 13,230.00 | 12,980.00 | 13,050.00 | 12,890.69 | 117,655 |
| May 30, 2024 | 13,030.00 | 13,100.00 | 12,930.00 | 13,050.00 | 12,890.69 | 86,106 |
| May 29, 2024 | 13,130.00 | 13,190.00 | 12,970.00 | 13,100.00 | 12,940.08 | 131,262 |
| May 28, 2024 | 13,470.00 | 13,650.00 | 13,170.00 | 13,200.00 | 13,038.85 | 268,587 |
| May 27, 2024 | 13,110.00 | 13,180.00 | 12,920.00 | 13,080.00 | 12,920.32 | 149,563 |
| May 24, 2024 | 13,130.00 | 13,280.00 | 13,100.00 | 13,110.00 | 12,949.95 | 105,008 |
| May 23, 2024 | 13,320.00 | 13,400.00 | 13,110.00 | 13,310.00 | 13,147.51 | 89,730 |
| May 22, 2024 | 13,310.00 | 13,450.00 | 13,180.00 | 13,310.00 | 13,147.51 | 124,416 |
| May 21, 2024 | 13,410.00 | 13,540.00 | 13,250.00 | 13,300.00 | 13,137.63 | 137,200 |
| May 20, 2024 | 13,460.00 | 13,590.00 | 13,370.00 | 13,410.00 | 13,246.29 | 99,006 |
| May 17, 2024 | 13,410.00 | 13,740.00 | 13,380.00 | 13,460.00 | 13,295.68 | 276,317 |
| May 16, 2024 | 13,410.00 | 13,650.00 | 13,320.00 | 13,420.00 | 13,256.17 | 207,267 |
| May 14, 2024 | 13,340.00 | 13,560.00 | 13,210.00 | 13,290.00 | 13,127.76 | 286,527 |
| May 13, 2024 | 13,680.00 | 13,810.00 | 13,300.00 | 13,340.00 | 13,177.15 | 305,359 |
| May 10, 2024 | 14,150.00 | 14,150.00 | 13,670.00 | 13,670.00 | 13,503.12 | 339,491 |
| May 9, 2024 | 14,700.00 | 14,770.00 | 13,900.00 | 14,090.00 | 13,917.99 | 472,935 |
| May 8, 2024 | 15,600.00 | 15,600.00 | 14,600.00 | 14,700.00 | 14,520.54 | 1,000,686 |
| May 7, 2024 | 15,030.00 | 15,780.00 | 14,950.00 | 15,760.00 | 15,567.60 | 973,578 |
| May 3, 2024 | 15,020.00 | 15,160.00 | 14,700.00 | 15,020.00 | 14,836.64 | 524,255 |
| May 2, 2024 | 14,250.00 | 14,970.00 | 14,190.00 | 14,870.00 | 14,688.47 | 541,985 |
| Apr 30, 2024 | 15,290.00 | 15,840.00 | 14,420.00 | 14,480.00 | 14,303.23 | 2,665,375 |
| Apr 29, 2024 | 13,590.00 | 14,160.00 | 13,510.00 | 13,960.00 | 13,789.58 | 473,417 |
| Apr 26, 2024 | 13,460.00 | 13,470.00 | 13,220.00 | 13,360.00 | 13,196.90 | 115,543 |
| Apr 25, 2024 | 13,200.00 | 13,590.00 | 13,150.00 | 13,340.00 | 13,177.15 | 162,622 |
| Apr 24, 2024 | 13,300.00 | 13,630.00 | 13,240.00 | 13,280.00 | 13,117.88 | 364,819 |
| Apr 23, 2024 | 13,000.00 | 13,120.00 | 12,660.00 | 12,980.00 | 12,821.54 | 187,594 |
| Apr 22, 2024 | 12,300.00 | 13,240.00 | 12,300.00 | 13,040.00 | 12,880.81 | 456,917 |
| Apr 19, 2024 | 12,630.00 | 12,650.00 | 12,070.00 | 12,230.00 | 12,080.70 | 269,488 |
| Apr 18, 2024 | 12,660.00 | 12,880.00 | 12,630.00 | 12,700.00 | 12,544.96 | 169,880 |
| Apr 17, 2024 | 12,950.00 | 13,200.00 | 12,660.00 | 12,660.00 | 12,505.45 | 278,209 |
| Apr 16, 2024 | 13,770.00 | 14,260.00 | 12,880.00 | 12,890.00 | 12,732.64 | 2,642,871 |
| Apr 15, 2024 | 12,470.00 | 12,650.00 | 12,120.00 | 12,650.00 | 12,495.57 | 295,424 |
| Apr 12, 2024 | 13,090.00 | 13,090.00 | 12,450.00 | 12,660.00 | 12,505.45 | 188,464 |
| Apr 11, 2024 | 13,050.00 | 13,080.00 | 12,710.00 | 12,970.00 | 12,811.66 | 140,797 |
| Apr 9, 2024 | 13,250.00 | 13,560.00 | 13,200.00 | 13,210.00 | 13,048.73 | 177,062 |
| Apr 8, 2024 | 13,190.00 | 13,800.00 | 13,190.00 | 13,220.00 | 13,058.61 | 333,128 |
| Apr 5, 2024 | 13,210.00 | 13,340.00 | 12,940.00 | 12,940.00 | 12,782.03 | 215,870 |
| Apr 4, 2024 | 13,400.00 | 13,770.00 | 13,280.00 | 13,340.00 | 13,177.15 | 167,058 |
| Apr 3, 2024 | 13,550.00 | 13,560.00 | 13,360.00 | 13,380.00 | 13,216.66 | 123,006 |
| Apr 2, 2024 | 13,850.00 | 13,850.00 | 13,550.00 | 13,590.00 | 13,424.09 | 138,986 |
| Apr 1, 2024 | 13,410.00 | 13,870.00 | 13,410.00 | 13,850.00 | 13,680.92 | 192,239 |
| Mar 29, 2024 | 13,750.00 | 13,890.00 | 13,380.00 | 13,400.00 | 13,236.41 | 376,232 |
| Mar 28, 2024 | 13,910.00 | 14,120.00 | 13,800.00 | 13,810.00 | 13,641.41 | 169,909 |
| Mar 27, 2024 | 14,050.00 | 14,270.00 | 13,880.00 | 13,900.00 | 13,730.31 | 213,147 |
| Mar 26, 2024 | 14,180.00 | 14,320.00 | 13,900.00 | 13,920.00 | 13,750.06 | 265,358 |
| Mar 25, 2024 | 14,200.00 | 14,450.00 | 14,200.00 | 14,200.00 | 14,026.65 | 145,687 |
| Mar 22, 2024 | 14,230.00 | 14,370.00 | 14,200.00 | 14,270.00 | 14,095.79 | 135,431 |
| Mar 21, 2024 | 14,370.00 | 14,530.00 | 14,330.00 | 14,340.00 | 14,164.94 | 90,468 |
| Mar 20, 2024 | 14,330.00 | 14,490.00 | 14,220.00 | 14,270.00 | 14,095.79 | 106,009 |
| Mar 19, 2024 | 14,480.00 | 14,580.00 | 14,190.00 | 14,200.00 | 14,026.65 | 221,425 |
| Mar 18, 2024 | 14,480.00 | 14,850.00 | 14,460.00 | 14,580.00 | 14,402.01 | 124,539 |
| Mar 15, 2024 | 14,800.00 | 14,800.00 | 14,580.00 | 14,660.00 | 14,481.03 | 106,135 |
| Mar 14, 2024 | 14,730.00 | 15,040.00 | 14,680.00 | 14,880.00 | 14,698.34 | 112,042 |
| Mar 13, 2024 | 14,850.00 | 14,890.00 | 14,700.00 | 14,730.00 | 14,550.18 | 89,113 |
| Mar 12, 2024 | 14,480.00 | 14,820.00 | 14,430.00 | 14,770.00 | 14,589.69 | 148,987 |
| Mar 11, 2024 | 14,200.00 | 14,710.00 | 14,120.00 | 14,380.00 | 14,204.45 | 175,481 |
| Mar 8, 2024 | 14,450.00 | 14,750.00 | 14,360.00 | 14,370.00 | 14,194.57 | 145,779 |
| Mar 7, 2024 | 14,710.00 | 14,830.00 | 14,410.00 | 14,420.00 | 14,243.96 | 204,659 |
| Mar 6, 2024 | 14,830.00 | 15,070.00 | 14,700.00 | 14,700.00 | 14,520.54 | 166,909 |
| Mar 5, 2024 | 15,190.00 | 15,190.00 | 14,840.00 | 14,860.00 | 14,678.59 | 173,888 |
| Mar 4, 2024 | 15,080.00 | 15,430.00 | 15,080.00 | 15,200.00 | 15,014.44 | 128,787 |
| Feb 29, 2024 | 14,940.00 | 15,170.00 | 14,850.00 | 15,070.00 | 14,886.03 | 183,155 |
| Feb 28, 2024 | 14,850.00 | 15,080.00 | 14,830.00 | 14,940.00 | 14,757.61 | 129,554 |
| Feb 27, 2024 | 15,360.00 | 15,400.00 | 14,940.00 | 14,940.00 | 14,757.61 | 218,667 |
| Feb 26, 2024 | 15,380.00 | 15,510.00 | 15,340.00 | 15,360.00 | 15,172.49 | 123,820 |
| Feb 23, 2024 | 15,840.00 | 15,860.00 | 15,500.00 | 15,500.00 | 15,310.78 | 208,943 |
| Feb 22, 2024 | 15,790.00 | 15,920.00 | 15,730.00 | 15,840.00 | 15,646.63 | 136,746 |
| Feb 21, 2024 | 15,890.00 | 16,020.00 | 15,760.00 | 15,780.00 | 15,587.36 | 132,454 |
| Feb 20, 2024 | 16,140.00 | 16,290.00 | 15,910.00 | 15,930.00 | 15,735.53 | 240,277 |
| Feb 19, 2024 | 16,350.00 | 16,420.00 | 16,120.00 | 16,150.00 | 15,952.84 | 178,336 |
| Feb 16, 2024 | 15,990.00 | 16,210.00 | 15,930.00 | 16,170.00 | 15,972.60 | 195,735 |
| Feb 15, 2024 | 16,340.00 | 16,340.00 | 15,850.00 | 15,930.00 | 15,735.53 | 198,836 |
| Feb 14, 2024 | 15,800.00 | 16,290.00 | 15,660.00 | 16,160.00 | 15,962.72 | 190,431 |
| Feb 13, 2024 | 15,700.00 | 16,250.00 | 15,700.00 | 16,000.00 | 15,804.67 | 188,079 |
| Feb 8, 2024 | 15,660.00 | 16,010.00 | 15,660.00 | 15,680.00 | 15,488.58 | 177,695 |
| Feb 7, 2024 | 15,780.00 | 15,950.00 | 15,500.00 | 15,630.00 | 15,439.19 | 135,321 |
| Feb 6, 2024 | 16,000.00 | 16,150.00 | 15,560.00 | 15,570.00 | 15,379.92 | 190,686 |
| Feb 5, 2024 | 16,230.00 | 16,300.00 | 15,860.00 | 16,020.00 | 15,824.43 | 154,440 |
| Feb 2, 2024 | 15,750.00 | 16,290.00 | 15,750.00 | 16,230.00 | 16,031.86 | 267,536 |
| Feb 1, 2024 | 15,450.00 | 15,950.00 | 15,340.00 | 15,610.00 | 15,419.43 | 271,745 |
| Jan 31, 2024 | 15,610.00 | 15,890.00 | 15,350.00 | 15,410.00 | 15,221.88 | 178,777 |
| Jan 30, 2024 | 15,810.00 | 16,330.00 | 15,680.00 | 15,700.00 | 15,508.33 | 244,490 |
| Jan 29, 2024 | 16,040.00 | 16,040.00 | 15,610.00 | 15,680.00 | 15,488.58 | 212,816 |
| Jan 26, 2024 | 16,020.00 | 16,190.00 | 15,920.00 | 15,950.00 | 15,755.28 | 172,689 |
| Jan 25, 2024 | 16,300.00 | 16,300.00 | 15,850.00 | 16,030.00 | 15,834.31 | 166,628 |
| Jan 24, 2024 | 16,270.00 | 16,290.00 | 15,970.00 | 16,180.00 | 15,982.47 | 158,727 |
| Jan 23, 2024 | 16,440.00 | 16,500.00 | 16,170.00 | 16,270.00 | 16,071.38 | 160,216 |
| Jan 22, 2024 | 16,780.00 | 16,780.00 | 16,300.00 | 16,390.00 | 16,189.91 | 167,592 |
| Jan 19, 2024 | 16,320.00 | 16,670.00 | 16,290.00 | 16,500.00 | 16,298.57 | 192,963 |
| Jan 18, 2024 | 16,100.00 | 16,420.00 | 15,850.00 | 16,130.00 | 15,933.08 | 191,041 |
| Jan 17, 2024 | 16,670.00 | 16,790.00 | 15,980.00 | 16,080.00 | 15,883.70 | 289,379 |
| Jan 16, 2024 | 16,820.00 | 17,000.00 | 16,470.00 | 16,630.00 | 16,426.98 | 182,544 |
| Jan 15, 2024 | 16,650.00 | 17,050.00 | 16,450.00 | 16,790.00 | 16,585.03 | 267,020 |