65,900.00
+100.00
+(0.15%)
At close: 3:30:03 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 15, 2025 | 65,900.00 | 66,700.00 | 65,500.00 | 65,900.00 | 65,900.00 | 132,015 |
| Jan 14, 2025 | 65,100.00 | 66,400.00 | 64,800.00 | 65,800.00 | 65,800.00 | 139,276 |
| Jan 13, 2025 | 68,000.00 | 69,200.00 | 65,800.00 | 66,200.00 | 66,200.00 | 472,216 |
| Jan 10, 2025 | 63,900.00 | 64,800.00 | 62,800.00 | 64,800.00 | 64,800.00 | 259,607 |
| Jan 9, 2025 | 66,800.00 | 66,800.00 | 64,000.00 | 64,000.00 | 64,000.00 | 234,687 |
| Jan 8, 2025 | 65,400.00 | 67,600.00 | 64,700.00 | 66,300.00 | 66,300.00 | 285,897 |
| Jan 7, 2025 | 62,900.00 | 65,400.00 | 62,900.00 | 65,400.00 | 65,400.00 | 278,670 |
| Jan 6, 2025 | 63,000.00 | 63,300.00 | 62,200.00 | 62,800.00 | 62,800.00 | 171,982 |
| Jan 3, 2025 | 62,000.00 | 63,600.00 | 62,000.00 | 62,700.00 | 62,700.00 | 232,140 |
| Jan 2, 2025 | 63,500.00 | 63,800.00 | 61,800.00 | 62,100.00 | 62,100.00 | 254,588 |
| Dec 30, 2024 | 67,000.00 | 68,000.00 | 63,400.00 | 63,400.00 | 63,400.00 | 638,631 |
| Dec 27, 2024 | 76,000.00 | 76,100.00 | 67,000.00 | 68,100.00 | 68,100.00 | 1,538,193 |
| Dec 26, 2024 | 71,600.00 | 75,500.00 | 69,900.00 | 75,500.00 | 75,500.00 | 782,258 |
| Dec 24, 2024 | 68,700.00 | 71,700.00 | 68,100.00 | 71,600.00 | 71,600.00 | 502,964 |
| Dec 23, 2024 | 70,400.00 | 70,500.00 | 67,100.00 | 69,600.00 | 69,600.00 | 904,388 |
| Dec 20, 2024 | 64,500.00 | 67,000.00 | 63,900.00 | 65,800.00 | 65,800.00 | 318,043 |
| Dec 19, 2024 | 63,900.00 | 64,800.00 | 63,500.00 | 64,000.00 | 64,000.00 | 98,753 |
| Dec 18, 2024 | 64,800.00 | 65,900.00 | 63,500.00 | 65,200.00 | 65,200.00 | 170,054 |
| Dec 17, 2024 | 64,000.00 | 65,000.00 | 62,800.00 | 62,900.00 | 62,900.00 | 105,687 |
| Dec 16, 2024 | 64,700.00 | 64,800.00 | 63,100.00 | 64,000.00 | 64,000.00 | 75,587 |
| Dec 13, 2024 | 63,900.00 | 64,700.00 | 63,300.00 | 64,400.00 | 64,400.00 | 102,273 |
| Dec 12, 2024 | 64,600.00 | 65,300.00 | 63,300.00 | 63,800.00 | 63,800.00 | 128,874 |
| Dec 11, 2024 | 61,300.00 | 65,000.00 | 61,300.00 | 65,000.00 | 65,000.00 | 178,265 |
| Dec 10, 2024 | 60,800.00 | 61,900.00 | 60,700.00 | 60,900.00 | 60,900.00 | 86,454 |
| Dec 9, 2024 | 63,000.00 | 63,000.00 | 60,300.00 | 60,800.00 | 60,800.00 | 107,537 |
| Dec 6, 2024 | 64,000.00 | 64,700.00 | 62,400.00 | 63,500.00 | 63,500.00 | 96,973 |
| Dec 5, 2024 | 65,700.00 | 65,800.00 | 63,800.00 | 63,900.00 | 63,900.00 | 95,734 |
| Dec 4, 2024 | 65,400.00 | 66,100.00 | 64,100.00 | 65,300.00 | 65,300.00 | 171,047 |
| Dec 3, 2024 | 62,900.00 | 66,800.00 | 62,900.00 | 66,800.00 | 66,800.00 | 339,738 |
| Dec 2, 2024 | 64,800.00 | 64,800.00 | 61,500.00 | 62,600.00 | 62,600.00 | 110,864 |
| Nov 29, 2024 | 64,900.00 | 64,900.00 | 63,300.00 | 64,300.00 | 64,300.00 | 73,655 |
| Nov 28, 2024 | 64,900.00 | 65,200.00 | 64,200.00 | 64,400.00 | 64,400.00 | 82,069 |
| Nov 27, 2024 | 63,800.00 | 64,900.00 | 63,600.00 | 64,600.00 | 64,600.00 | 86,944 |
| Nov 26, 2024 | 63,000.00 | 64,300.00 | 63,000.00 | 64,200.00 | 64,200.00 | 92,655 |
| Nov 25, 2024 | 62,200.00 | 63,900.00 | 62,200.00 | 63,500.00 | 63,500.00 | 129,308 |
| Nov 22, 2024 | 63,100.00 | 63,100.00 | 61,500.00 | 61,900.00 | 61,900.00 | 46,469 |
| Nov 21, 2024 | 62,700.00 | 63,400.00 | 61,900.00 | 62,600.00 | 62,600.00 | 82,280 |
| Nov 20, 2024 | 62,100.00 | 63,100.00 | 62,000.00 | 62,400.00 | 62,400.00 | 52,733 |
| Nov 19, 2024 | 62,000.00 | 63,300.00 | 61,900.00 | 62,700.00 | 62,700.00 | 85,467 |
| Nov 18, 2024 | 61,200.00 | 63,500.00 | 61,200.00 | 62,400.00 | 62,400.00 | 119,227 |
| Nov 15, 2024 | 61,100.00 | 62,300.00 | 60,000.00 | 61,600.00 | 61,600.00 | 131,689 |
| Nov 14, 2024 | 58,600.00 | 61,100.00 | 58,200.00 | 60,500.00 | 60,500.00 | 264,386 |
| Nov 13, 2024 | 57,800.00 | 58,000.00 | 56,700.00 | 57,200.00 | 57,200.00 | 102,972 |
| Nov 12, 2024 | 59,100.00 | 59,500.00 | 57,600.00 | 57,900.00 | 57,900.00 | 148,619 |
| Nov 11, 2024 | 60,700.00 | 60,800.00 | 59,200.00 | 59,600.00 | 59,600.00 | 110,688 |
| Nov 8, 2024 | 63,400.00 | 63,500.00 | 60,700.00 | 60,900.00 | 60,900.00 | 123,411 |
| Nov 7, 2024 | 62,900.00 | 63,300.00 | 61,800.00 | 63,000.00 | 63,000.00 | 83,331 |
| Nov 6, 2024 | 64,300.00 | 64,500.00 | 62,700.00 | 63,200.00 | 63,200.00 | 75,055 |
| Nov 5, 2024 | 63,700.00 | 65,100.00 | 63,700.00 | 64,300.00 | 64,300.00 | 76,516 |
| Nov 4, 2024 | 63,900.00 | 64,500.00 | 63,200.00 | 64,300.00 | 64,300.00 | 58,325 |
| Nov 1, 2024 | 64,800.00 | 64,800.00 | 63,700.00 | 63,900.00 | 63,900.00 | 80,171 |
| Oct 31, 2024 | 64,600.00 | 65,300.00 | 63,600.00 | 65,300.00 | 65,300.00 | 86,274 |
| Oct 30, 2024 | 63,500.00 | 65,500.00 | 63,300.00 | 64,900.00 | 64,900.00 | 176,940 |
| Oct 29, 2024 | 63,900.00 | 63,900.00 | 62,900.00 | 63,500.00 | 63,500.00 | 63,447 |
| Oct 28, 2024 | 62,000.00 | 64,500.00 | 61,800.00 | 63,900.00 | 63,900.00 | 140,959 |
| Oct 25, 2024 | 62,700.00 | 62,700.00 | 60,800.00 | 61,900.00 | 61,900.00 | 88,880 |
| Oct 24, 2024 | 62,900.00 | 63,200.00 | 62,200.00 | 62,900.00 | 62,900.00 | 49,512 |
| Oct 23, 2024 | 63,000.00 | 63,200.00 | 61,900.00 | 62,800.00 | 62,800.00 | 82,144 |
| Oct 22, 2024 | 62,100.00 | 63,000.00 | 61,200.00 | 62,600.00 | 62,600.00 | 109,872 |
| Oct 21, 2024 | 62,700.00 | 63,000.00 | 62,200.00 | 62,200.00 | 62,200.00 | 46,134 |
| Oct 18, 2024 | 62,900.00 | 63,200.00 | 62,300.00 | 62,700.00 | 62,700.00 | 91,072 |
| Oct 17, 2024 | 61,300.00 | 63,400.00 | 61,200.00 | 62,800.00 | 62,800.00 | 251,878 |
| Oct 16, 2024 | 59,900.00 | 61,400.00 | 59,600.00 | 60,200.00 | 60,200.00 | 183,641 |
| Oct 15, 2024 | 60,400.00 | 60,500.00 | 59,800.00 | 60,400.00 | 60,400.00 | 70,989 |
| Oct 14, 2024 | 59,500.00 | 60,800.00 | 59,300.00 | 60,400.00 | 60,400.00 | 89,113 |
| Oct 11, 2024 | 58,500.00 | 59,900.00 | 58,500.00 | 59,300.00 | 59,300.00 | 83,962 |
| Oct 10, 2024 | 58,900.00 | 59,000.00 | 57,600.00 | 58,800.00 | 58,800.00 | 100,526 |
| Oct 8, 2024 | 59,000.00 | 59,600.00 | 58,400.00 | 58,400.00 | 58,400.00 | 73,720 |
| Oct 7, 2024 | 58,400.00 | 59,700.00 | 57,900.00 | 59,200.00 | 59,200.00 | 78,883 |
| Oct 4, 2024 | 58,900.00 | 58,900.00 | 58,100.00 | 58,100.00 | 58,100.00 | 127,196 |
| Oct 2, 2024 | 59,100.00 | 59,600.00 | 58,500.00 | 58,600.00 | 58,600.00 | 129,238 |
| Sep 30, 2024 | 61,800.00 | 62,600.00 | 59,200.00 | 59,200.00 | 59,200.00 | 240,278 |
| Sep 27, 2024 | 60,900.00 | 62,200.00 | 60,500.00 | 61,600.00 | 61,600.00 | 152,591 |
| Sep 26, 2024 | 61,100.00 | 61,400.00 | 60,500.00 | 60,800.00 | 60,800.00 | 170,796 |
| Sep 25, 2024 | 62,300.00 | 62,500.00 | 61,000.00 | 61,000.00 | 61,000.00 | 133,293 |
| Sep 24, 2024 | 61,200.00 | 61,900.00 | 60,700.00 | 61,900.00 | 61,900.00 | 132,389 |
| Sep 23, 2024 | 62,000.00 | 62,200.00 | 60,700.00 | 60,900.00 | 60,900.00 | 145,241 |
| Sep 20, 2024 | 62,200.00 | 62,600.00 | 61,100.00 | 61,800.00 | 61,800.00 | 180,177 |
| Sep 19, 2024 | 64,600.00 | 64,600.00 | 61,100.00 | 61,900.00 | 61,900.00 | 241,027 |
| Sep 13, 2024 | 63,900.00 | 64,800.00 | 63,600.00 | 64,200.00 | 64,200.00 | 109,686 |
| Sep 12, 2024 | 65,500.00 | 65,500.00 | 63,000.00 | 63,500.00 | 63,500.00 | 221,430 |
| Sep 11, 2024 | 64,500.00 | 65,900.00 | 63,900.00 | 65,300.00 | 65,300.00 | 214,824 |
| Sep 10, 2024 | 64,800.00 | 65,200.00 | 63,700.00 | 64,200.00 | 64,200.00 | 143,118 |
| Sep 9, 2024 | 62,300.00 | 64,900.00 | 62,000.00 | 64,800.00 | 64,800.00 | 126,170 |
| Sep 6, 2024 | 65,500.00 | 65,500.00 | 63,200.00 | 63,300.00 | 63,300.00 | 169,946 |
| Sep 5, 2024 | 63,600.00 | 65,800.00 | 63,300.00 | 65,300.00 | 65,300.00 | 284,492 |
| Sep 4, 2024 | 63,600.00 | 63,900.00 | 62,500.00 | 63,300.00 | 63,300.00 | 210,761 |
| Sep 3, 2024 | 62,700.00 | 65,300.00 | 62,500.00 | 64,800.00 | 64,800.00 | 212,711 |
| Sep 2, 2024 | 64,000.00 | 64,000.00 | 62,600.00 | 62,900.00 | 62,900.00 | 151,915 |
| Aug 30, 2024 | 64,600.00 | 65,200.00 | 63,600.00 | 63,700.00 | 63,700.00 | 143,980 |
| Aug 29, 2024 | 63,700.00 | 65,000.00 | 62,700.00 | 64,100.00 | 64,100.00 | 179,765 |
| Aug 28, 2024 | 64,900.00 | 65,200.00 | 63,800.00 | 64,000.00 | 64,000.00 | 164,692 |
| Aug 27, 2024 | 63,900.00 | 65,300.00 | 63,100.00 | 64,900.00 | 64,900.00 | 338,698 |
| Aug 26, 2024 | 63,400.00 | 64,000.00 | 62,700.00 | 63,800.00 | 63,800.00 | 248,885 |
| Aug 23, 2024 | 62,800.00 | 64,100.00 | 62,300.00 | 63,200.00 | 63,200.00 | 237,754 |
| Aug 22, 2024 | 62,500.00 | 63,500.00 | 62,000.00 | 62,800.00 | 62,800.00 | 214,797 |
| Aug 21, 2024 | 61,700.00 | 62,400.00 | 61,100.00 | 62,400.00 | 62,400.00 | 141,815 |
| Aug 20, 2024 | 62,400.00 | 62,400.00 | 61,100.00 | 61,500.00 | 61,500.00 | 103,963 |
| Aug 19, 2024 | 60,400.00 | 62,200.00 | 60,300.00 | 62,000.00 | 62,000.00 | 210,094 |
| Aug 16, 2024 | 62,600.00 | 62,900.00 | 60,000.00 | 60,300.00 | 60,300.00 | 304,171 |
| Aug 14, 2024 | 61,400.00 | 62,300.00 | 60,400.00 | 61,800.00 | 61,800.00 | 195,319 |
| Aug 13, 2024 | 61,200.00 | 62,800.00 | 58,700.00 | 59,700.00 | 59,700.00 | 282,021 |
| Aug 12, 2024 | 60,100.00 | 61,100.00 | 59,700.00 | 60,800.00 | 60,800.00 | 89,247 |
| Aug 9, 2024 | 60,100.00 | 60,800.00 | 59,200.00 | 59,600.00 | 59,600.00 | 103,026 |
| Aug 8, 2024 | 59,900.00 | 60,800.00 | 59,100.00 | 59,300.00 | 59,300.00 | 175,160 |
| Aug 7, 2024 | 56,700.00 | 61,500.00 | 56,700.00 | 60,200.00 | 60,200.00 | 307,864 |
| Aug 6, 2024 | 57,900.00 | 59,200.00 | 57,100.00 | 57,200.00 | 57,200.00 | 247,747 |
| Aug 5, 2024 | 61,200.00 | 61,300.00 | 55,400.00 | 56,700.00 | 56,700.00 | 360,083 |
| Aug 2, 2024 | 62,000.00 | 63,000.00 | 61,200.00 | 61,700.00 | 61,700.00 | 231,257 |
| Aug 1, 2024 | 60,400.00 | 63,300.00 | 60,000.00 | 62,600.00 | 62,600.00 | 458,508 |
| Jul 31, 2024 | 57,900.00 | 60,600.00 | 57,600.00 | 60,400.00 | 60,400.00 | 302,988 |
| Jul 30, 2024 | 58,100.00 | 58,700.00 | 57,600.00 | 57,600.00 | 57,600.00 | 83,424 |
| Jul 29, 2024 | 58,200.00 | 58,800.00 | 58,000.00 | 58,300.00 | 58,300.00 | 128,965 |
| Jul 26, 2024 | 57,000.00 | 58,900.00 | 56,800.00 | 58,300.00 | 58,300.00 | 147,280 |
| Jul 25, 2024 | 57,300.00 | 57,700.00 | 56,200.00 | 57,000.00 | 57,000.00 | 108,663 |
| Jul 24, 2024 | 55,200.00 | 57,900.00 | 55,200.00 | 57,500.00 | 57,500.00 | 163,753 |
| Jul 23, 2024 | 56,800.00 | 56,900.00 | 55,600.00 | 55,600.00 | 55,600.00 | 86,077 |
| Jul 22, 2024 | 57,000.00 | 57,200.00 | 56,200.00 | 56,500.00 | 56,500.00 | 59,799 |
| Jul 19, 2024 | 57,200.00 | 57,300.00 | 56,600.00 | 57,000.00 | 57,000.00 | 64,478 |
| Jul 18, 2024 | 57,900.00 | 58,000.00 | 56,700.00 | 57,600.00 | 57,600.00 | 69,465 |
| Jul 17, 2024 | 57,100.00 | 58,100.00 | 56,900.00 | 57,600.00 | 57,600.00 | 99,689 |
| Jul 16, 2024 | 57,700.00 | 57,800.00 | 56,500.00 | 56,700.00 | 56,700.00 | 105,731 |
| Jul 15, 2024 | 58,700.00 | 58,800.00 | 57,600.00 | 57,600.00 | 57,600.00 | 68,345 |
| Jul 12, 2024 | 58,500.00 | 58,800.00 | 57,800.00 | 58,300.00 | 58,300.00 | 99,256 |
| Jul 11, 2024 | 57,800.00 | 58,800.00 | 57,600.00 | 58,200.00 | 58,200.00 | 188,681 |
| Jul 10, 2024 | 57,500.00 | 57,800.00 | 57,100.00 | 57,700.00 | 57,700.00 | 52,978 |
| Jul 9, 2024 | 57,800.00 | 58,100.00 | 57,100.00 | 57,400.00 | 57,400.00 | 74,981 |
| Jul 8, 2024 | 56,500.00 | 57,900.00 | 56,100.00 | 57,800.00 | 57,800.00 | 88,912 |
| Jul 5, 2024 | 57,800.00 | 58,000.00 | 56,400.00 | 56,500.00 | 56,500.00 | 165,626 |
| Jul 4, 2024 | 57,500.00 | 57,900.00 | 57,200.00 | 57,800.00 | 57,800.00 | 69,390 |
| Jul 3, 2024 | 58,400.00 | 58,400.00 | 57,400.00 | 57,600.00 | 57,600.00 | 74,623 |
| Jul 2, 2024 | 57,700.00 | 58,500.00 | 57,100.00 | 58,300.00 | 58,300.00 | 129,627 |
| Jul 1, 2024 | 56,800.00 | 58,000.00 | 56,800.00 | 57,700.00 | 57,700.00 | 123,863 |
| Jun 28, 2024 | 55,900.00 | 57,800.00 | 55,900.00 | 56,500.00 | 56,500.00 | 125,901 |
| Jun 27, 2024 | 55,400.00 | 57,000.00 | 54,800.00 | 55,700.00 | 55,700.00 | 201,478 |
| Jun 26, 2024 | 56,100.00 | 56,500.00 | 55,400.00 | 55,500.00 | 55,500.00 | 141,348 |
| Jun 25, 2024 | 56,700.00 | 56,800.00 | 55,900.00 | 56,300.00 | 56,300.00 | 153,556 |
| Jun 24, 2024 | 57,100.00 | 57,100.00 | 56,300.00 | 56,300.00 | 56,300.00 | 127,928 |
| Jun 21, 2024 | 57,400.00 | 57,500.00 | 56,700.00 | 57,300.00 | 57,300.00 | 165,345 |
| Jun 20, 2024 | 56,900.00 | 58,000.00 | 56,900.00 | 57,500.00 | 57,500.00 | 158,018 |
| Jun 19, 2024 | 57,400.00 | 57,700.00 | 56,800.00 | 56,900.00 | 56,900.00 | 138,007 |
| Jun 18, 2024 | 58,000.00 | 58,300.00 | 57,000.00 | 57,300.00 | 57,300.00 | 243,554 |
| Jun 17, 2024 | 58,200.00 | 58,500.00 | 57,800.00 | 58,200.00 | 58,200.00 | 103,104 |
| Jun 14, 2024 | 58,700.00 | 58,800.00 | 58,000.00 | 58,100.00 | 58,100.00 | 122,013 |
| Jun 13, 2024 | 58,600.00 | 59,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 178,249 |
| Jun 12, 2024 | 59,000.00 | 59,200.00 | 58,200.00 | 58,500.00 | 58,500.00 | 221,534 |
| Jun 11, 2024 | 58,900.00 | 59,600.00 | 58,900.00 | 59,100.00 | 59,100.00 | 152,904 |
| Jun 10, 2024 | 59,700.00 | 59,900.00 | 58,800.00 | 59,000.00 | 59,000.00 | 231,179 |
| Jun 7, 2024 | 60,300.00 | 61,000.00 | 59,700.00 | 59,900.00 | 59,900.00 | 217,945 |
| Jun 5, 2024 | 60,500.00 | 60,800.00 | 60,000.00 | 60,200.00 | 60,200.00 | 149,720 |
| Jun 4, 2024 | 61,200.00 | 61,300.00 | 60,500.00 | 60,600.00 | 60,600.00 | 149,420 |
| Jun 3, 2024 | 61,300.00 | 62,100.00 | 61,100.00 | 61,400.00 | 61,400.00 | 84,019 |
| May 31, 2024 | 61,200.00 | 61,800.00 | 60,700.00 | 61,300.00 | 61,300.00 | 108,566 |
| May 30, 2024 | 61,200.00 | 61,400.00 | 60,300.00 | 60,800.00 | 60,800.00 | 148,028 |
| May 29, 2024 | 62,300.00 | 62,500.00 | 61,200.00 | 61,500.00 | 61,500.00 | 173,622 |
| May 28, 2024 | 62,500.00 | 64,000.00 | 61,900.00 | 62,900.00 | 62,900.00 | 215,389 |
| May 27, 2024 | 61,400.00 | 63,300.00 | 61,400.00 | 62,300.00 | 62,300.00 | 154,748 |
| May 24, 2024 | 61,600.00 | 62,100.00 | 61,200.00 | 61,400.00 | 61,400.00 | 113,484 |
| May 23, 2024 | 62,700.00 | 63,000.00 | 62,100.00 | 62,100.00 | 62,100.00 | 140,813 |
| May 22, 2024 | 62,600.00 | 63,400.00 | 61,800.00 | 62,900.00 | 62,900.00 | 146,071 |
| May 21, 2024 | 63,200.00 | 63,400.00 | 62,000.00 | 62,300.00 | 62,300.00 | 185,434 |
| May 20, 2024 | 65,400.00 | 65,500.00 | 63,000.00 | 63,000.00 | 63,000.00 | 238,611 |
| May 17, 2024 | 64,700.00 | 66,300.00 | 64,500.00 | 65,500.00 | 65,500.00 | 359,888 |
| May 16, 2024 | 63,800.00 | 66,800.00 | 62,100.00 | 65,300.00 | 65,300.00 | 645,941 |
| May 14, 2024 | 63,300.00 | 64,000.00 | 63,000.00 | 63,300.00 | 63,300.00 | 74,850 |
| May 13, 2024 | 64,900.00 | 64,900.00 | 63,000.00 | 63,300.00 | 63,300.00 | 105,925 |
| May 10, 2024 | 64,500.00 | 64,900.00 | 64,000.00 | 64,700.00 | 64,700.00 | 98,904 |
| May 9, 2024 | 64,500.00 | 64,600.00 | 63,800.00 | 63,900.00 | 63,900.00 | 117,762 |
| May 8, 2024 | 64,100.00 | 64,500.00 | 63,700.00 | 64,500.00 | 64,500.00 | 89,407 |
| May 7, 2024 | 64,200.00 | 64,200.00 | 63,700.00 | 64,100.00 | 64,100.00 | 71,820 |
| May 3, 2024 | 63,300.00 | 64,200.00 | 63,200.00 | 63,600.00 | 63,600.00 | 50,630 |
| May 2, 2024 | 63,300.00 | 63,900.00 | 63,000.00 | 63,000.00 | 63,000.00 | 77,647 |
| Apr 30, 2024 | 64,000.00 | 64,400.00 | 63,500.00 | 63,700.00 | 63,700.00 | 85,828 |
| Apr 29, 2024 | 63,100.00 | 64,100.00 | 62,900.00 | 64,000.00 | 64,000.00 | 122,982 |
| Apr 26, 2024 | 63,200.00 | 63,300.00 | 62,500.00 | 63,100.00 | 63,100.00 | 77,991 |
| Apr 25, 2024 | 62,500.00 | 64,100.00 | 62,200.00 | 63,000.00 | 63,000.00 | 91,089 |
| Apr 24, 2024 | 63,300.00 | 63,300.00 | 62,300.00 | 63,000.00 | 63,000.00 | 77,759 |
| Apr 23, 2024 | 62,000.00 | 63,300.00 | 61,800.00 | 63,000.00 | 63,000.00 | 143,655 |
| Apr 22, 2024 | 61,100.00 | 62,000.00 | 61,000.00 | 61,500.00 | 61,500.00 | 96,749 |
| Apr 19, 2024 | 61,000.00 | 61,200.00 | 59,900.00 | 60,500.00 | 60,500.00 | 125,815 |
| Apr 18, 2024 | 62,000.00 | 62,000.00 | 60,900.00 | 61,200.00 | 61,200.00 | 138,700 |
| Apr 17, 2024 | 60,500.00 | 62,400.00 | 60,200.00 | 61,700.00 | 61,700.00 | 261,802 |
| Apr 16, 2024 | 60,100.00 | 60,400.00 | 59,500.00 | 60,200.00 | 60,200.00 | 205,811 |
| Apr 15, 2024 | 60,600.00 | 61,200.00 | 60,300.00 | 60,500.00 | 60,500.00 | 198,826 |
| Apr 12, 2024 | 63,200.00 | 63,300.00 | 60,900.00 | 60,900.00 | 60,900.00 | 308,843 |
| Apr 11, 2024 | 62,700.00 | 64,000.00 | 62,100.00 | 64,000.00 | 64,000.00 | 190,472 |
| Apr 9, 2024 | 63,700.00 | 64,300.00 | 63,200.00 | 63,300.00 | 63,300.00 | 128,791 |
| Apr 8, 2024 | 65,100.00 | 65,100.00 | 63,400.00 | 63,500.00 | 63,500.00 | 272,651 |
| Apr 5, 2024 | 66,800.00 | 66,800.00 | 65,000.00 | 65,400.00 | 65,400.00 | 230,283 |
| Apr 4, 2024 | 67,400.00 | 67,600.00 | 66,800.00 | 66,800.00 | 66,800.00 | 143,642 |
| Apr 3, 2024 | 67,600.00 | 68,100.00 | 67,100.00 | 67,200.00 | 67,200.00 | 148,973 |
| Apr 2, 2024 | 2,000.00 Dividend | |||||
| Apr 2, 2024 | 67,800.00 | 68,200.00 | 67,400.00 | 67,900.00 | 67,900.00 | 152,697 |
| Apr 1, 2024 | 67,700.00 | 69,200.00 | 67,600.00 | 69,100.00 | 67,100.00 | 203,332 |
| Mar 29, 2024 | 68,300.00 | 68,800.00 | 67,700.00 | 67,700.00 | 65,740.52 | 169,667 |
| Mar 28, 2024 | 68,600.00 | 68,900.00 | 68,300.00 | 68,300.00 | 66,323.16 | 133,388 |
| Mar 27, 2024 | 68,500.00 | 68,900.00 | 68,400.00 | 68,400.00 | 66,420.27 | 117,782 |
| Mar 26, 2024 | 68,600.00 | 68,900.00 | 68,300.00 | 68,700.00 | 66,711.58 | 174,910 |
| Mar 25, 2024 | 69,500.00 | 69,500.00 | 68,500.00 | 68,700.00 | 66,711.58 | 160,817 |
| Mar 22, 2024 | 69,200.00 | 70,200.00 | 69,000.00 | 69,400.00 | 67,391.32 | 118,070 |
| Mar 21, 2024 | 69,300.00 | 69,800.00 | 69,100.00 | 69,400.00 | 67,391.32 | 111,595 |
| Mar 20, 2024 | 69,600.00 | 69,800.00 | 68,700.00 | 68,900.00 | 66,905.79 | 105,486 |
| Mar 19, 2024 | 69,300.00 | 69,800.00 | 69,100.00 | 69,200.00 | 67,197.11 | 82,834 |
| Mar 18, 2024 | 70,400.00 | 70,400.00 | 69,200.00 | 69,300.00 | 67,294.21 | 173,735 |
| Mar 15, 2024 | 70,700.00 | 70,700.00 | 69,800.00 | 70,300.00 | 68,265.27 | 125,903 |
| Mar 14, 2024 | 70,000.00 | 71,100.00 | 70,000.00 | 70,700.00 | 68,653.70 | 171,332 |
| Mar 13, 2024 | 70,400.00 | 70,500.00 | 69,700.00 | 69,900.00 | 67,876.84 | 110,228 |
| Mar 12, 2024 | 70,700.00 | 70,700.00 | 69,800.00 | 70,100.00 | 68,071.05 | 172,067 |
| Mar 11, 2024 | 70,500.00 | 71,000.00 | 70,200.00 | 70,300.00 | 68,265.27 | 102,998 |
| Mar 8, 2024 | 70,700.00 | 71,300.00 | 70,500.00 | 71,100.00 | 69,042.12 | 99,236 |
| Mar 7, 2024 | 71,000.00 | 71,800.00 | 70,300.00 | 70,400.00 | 68,362.38 | 94,079 |
| Mar 6, 2024 | 71,600.00 | 72,000.00 | 70,700.00 | 71,000.00 | 68,945.01 | 148,262 |
| Mar 5, 2024 | 72,800.00 | 73,400.00 | 72,000.00 | 72,200.00 | 70,110.27 | 122,718 |
| Mar 4, 2024 | 74,000.00 | 74,700.00 | 73,100.00 | 73,100.00 | 70,984.23 | 118,994 |
| Feb 29, 2024 | 74,900.00 | 75,400.00 | 73,700.00 | 74,000.00 | 71,858.18 | 92,423 |
| Feb 28, 2024 | 73,300.00 | 75,500.00 | 73,300.00 | 74,900.00 | 72,732.13 | 101,979 |
| Feb 27, 2024 | 72,800.00 | 74,700.00 | 72,700.00 | 73,200.00 | 71,081.34 | 125,949 |
| Feb 26, 2024 | 75,200.00 | 75,300.00 | 72,500.00 | 73,100.00 | 70,984.23 | 224,698 |
| Feb 23, 2024 | 74,900.00 | 75,400.00 | 74,100.00 | 75,200.00 | 73,023.45 | 147,935 |
| Feb 22, 2024 | 75,900.00 | 76,000.00 | 74,800.00 | 74,800.00 | 72,635.02 | 117,413 |
| Feb 21, 2024 | 75,400.00 | 76,200.00 | 75,100.00 | 75,600.00 | 73,411.87 | 113,721 |
| Feb 20, 2024 | 76,500.00 | 76,700.00 | 74,600.00 | 75,000.00 | 72,829.23 | 241,365 |
| Feb 19, 2024 | 76,900.00 | 77,300.00 | 75,600.00 | 76,100.00 | 73,897.40 | 397,178 |
| Feb 16, 2024 | 76,000.00 | 77,400.00 | 75,500.00 | 77,000.00 | 74,771.34 | 190,688 |
| Feb 15, 2024 | 77,200.00 | 77,600.00 | 75,300.00 | 75,500.00 | 73,314.77 | 280,857 |
| Feb 14, 2024 | 79,900.00 | 80,400.00 | 77,700.00 | 78,000.00 | 75,742.41 | 316,229 |
| Feb 13, 2024 | 84,100.00 | 84,800.00 | 80,500.00 | 80,800.00 | 78,461.36 | 476,152 |
| Feb 8, 2024 | 85,400.00 | 86,000.00 | 83,900.00 | 85,100.00 | 82,636.91 | 239,976 |
| Feb 7, 2024 | 83,300.00 | 85,500.00 | 82,900.00 | 85,300.00 | 82,831.12 | 297,796 |
| Feb 6, 2024 | 86,600.00 | 87,700.00 | 82,000.00 | 83,200.00 | 80,791.90 | 526,916 |
| Feb 5, 2024 | 86,500.00 | 88,000.00 | 84,500.00 | 87,800.00 | 85,258.76 | 723,106 |
| Feb 2, 2024 | 79,900.00 | 88,500.00 | 79,400.00 | 87,400.00 | 84,870.34 | 1,755,378 |
| Feb 1, 2024 | 76,100.00 | 81,100.00 | 76,000.00 | 79,100.00 | 76,810.56 | 858,143 |
| Jan 31, 2024 | 78,600.00 | 78,700.00 | 74,100.00 | 77,800.00 | 75,548.20 | 588,600 |
| Jan 30, 2024 | 81,000.00 | 83,300.00 | 76,900.00 | 77,800.00 | 75,548.20 | 990,924 |
| Jan 29, 2024 | 70,700.00 | 81,700.00 | 70,300.00 | 80,900.00 | 78,558.47 | 1,868,008 |
| Jan 26, 2024 | 70,500.00 | 70,700.00 | 69,800.00 | 70,200.00 | 68,168.16 | 95,300 |
| Jan 25, 2024 | 70,900.00 | 71,100.00 | 70,100.00 | 70,700.00 | 68,653.70 | 60,905 |
| Jan 24, 2024 | 72,200.00 | 72,200.00 | 70,500.00 | 70,500.00 | 68,459.48 | 105,049 |
| Jan 23, 2024 | 72,600.00 | 72,700.00 | 70,500.00 | 72,200.00 | 70,110.27 | 228,294 |
| Jan 22, 2024 | 68,500.00 | 73,600.00 | 67,500.00 | 71,500.00 | 69,430.54 | 433,529 |
| Jan 19, 2024 | 67,800.00 | 69,200.00 | 67,200.00 | 67,900.00 | 65,934.73 | 96,695 |
| Jan 18, 2024 | 68,100.00 | 68,100.00 | 67,300.00 | 67,500.00 | 65,546.31 | 99,851 |
| Jan 17, 2024 | 69,400.00 | 69,400.00 | 67,700.00 | 67,900.00 | 65,934.73 | 140,892 |
| Jan 16, 2024 | 68,800.00 | 69,800.00 | 68,700.00 | 69,400.00 | 67,391.32 | 49,218 |
| Jan 15, 2024 | 69,000.00 | 69,500.00 | 68,800.00 | 69,200.00 | 67,197.11 | 7,492 |