7,260.00
+20.00
+(0.28%)
As of 2:08:53 PM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 7,250.00 | 7,350.00 | 7,200.00 | 7,260.00 | 7,260.00 | 10,654 |
| Apr 14, 2025 | 6,870.00 | 7,250.00 | 6,870.00 | 7,240.00 | 7,240.00 | 55,990 |
| Apr 11, 2025 | 6,440.00 | 6,480.00 | 6,320.00 | 6,480.00 | 6,480.00 | 5,064 |
| Apr 10, 2025 | 6,260.00 | 6,450.00 | 6,260.00 | 6,440.00 | 6,440.00 | 17,473 |
| Apr 9, 2025 | 6,350.00 | 6,380.00 | 6,130.00 | 6,170.00 | 6,170.00 | 50,573 |
| Apr 8, 2025 | 6,420.00 | 6,430.00 | 6,260.00 | 6,350.00 | 6,350.00 | 11,887 |
| Apr 7, 2025 | 6,830.00 | 6,830.00 | 6,300.00 | 6,330.00 | 6,330.00 | 17,502 |
| Apr 4, 2025 | 6,780.00 | 6,900.00 | 6,690.00 | 6,830.00 | 6,830.00 | 8,674 |
| Apr 3, 2025 | 6,820.00 | 6,990.00 | 6,760.00 | 6,870.00 | 6,870.00 | 13,428 |
| Apr 2, 2025 | 6,910.00 | 6,980.00 | 6,850.00 | 6,850.00 | 6,850.00 | 8,210 |
| Apr 1, 2025 | 6,820.00 | 7,020.00 | 6,800.00 | 6,920.00 | 6,920.00 | 9,796 |
| Mar 31, 2025 | 6,990.00 | 6,990.00 | 6,730.00 | 6,810.00 | 6,810.00 | 9,976 |
| Mar 28, 2025 | 7,110.00 | 7,120.00 | 7,020.00 | 7,020.00 | 7,020.00 | 10,090 |
| Mar 27, 2025 | 7,150.00 | 7,200.00 | 7,080.00 | 7,120.00 | 7,120.00 | 6,694 |
| Mar 26, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,160.00 | 7,160.00 | 5,430 |
| Mar 25, 2025 | 7,240.00 | 7,240.00 | 7,110.00 | 7,180.00 | 7,180.00 | 6,897 |
| Mar 24, 2025 | 7,180.00 | 7,270.00 | 7,100.00 | 7,200.00 | 7,200.00 | 9,395 |
| Mar 21, 2025 | 7,260.00 | 7,260.00 | 7,110.00 | 7,180.00 | 7,180.00 | 10,807 |
| Mar 20, 2025 | 7,310.00 | 7,370.00 | 7,230.00 | 7,240.00 | 7,240.00 | 15,596 |
| Mar 19, 2025 | 7,280.00 | 7,370.00 | 7,250.00 | 7,310.00 | 7,310.00 | 7,516 |
| Mar 18, 2025 | 7,230.00 | 7,300.00 | 7,160.00 | 7,300.00 | 7,300.00 | 15,413 |
| Mar 17, 2025 | 7,250.00 | 7,400.00 | 7,170.00 | 7,250.00 | 7,250.00 | 13,994 |
| Mar 14, 2025 | 7,250.00 | 7,270.00 | 7,150.00 | 7,250.00 | 7,250.00 | 7,133 |
| Mar 13, 2025 | 7,110.00 | 7,250.00 | 7,100.00 | 7,140.00 | 7,140.00 | 7,202 |
| Mar 12, 2025 | 7,100.00 | 7,200.00 | 7,040.00 | 7,180.00 | 7,180.00 | 3,593 |
| Mar 11, 2025 | 7,060.00 | 7,150.00 | 6,990.00 | 7,100.00 | 7,100.00 | 14,227 |
| Mar 10, 2025 | 7,200.00 | 7,210.00 | 7,170.00 | 7,170.00 | 7,170.00 | 1,449 |
| Mar 7, 2025 | 7,120.00 | 7,220.00 | 7,120.00 | 7,150.00 | 7,150.00 | 11,058 |
| Mar 6, 2025 | 7,420.00 | 7,490.00 | 7,120.00 | 7,170.00 | 7,170.00 | 13,962 |
| Mar 5, 2025 | 7,170.00 | 7,420.00 | 7,110.00 | 7,350.00 | 7,350.00 | 13,257 |
| Mar 4, 2025 | 7,420.00 | 7,420.00 | 7,080.00 | 7,180.00 | 7,180.00 | 19,919 |
| Feb 28, 2025 | 7,440.00 | 7,490.00 | 7,200.00 | 7,300.00 | 7,300.00 | 11,503 |
| Feb 27, 2025 | 7,410.00 | 7,550.00 | 7,410.00 | 7,440.00 | 7,440.00 | 3,584 |
| Feb 26, 2025 | 7,500.00 | 7,520.00 | 7,320.00 | 7,390.00 | 7,390.00 | 15,525 |
| Feb 25, 2025 | 7,510.00 | 7,510.00 | 7,380.00 | 7,470.00 | 7,470.00 | 4,256 |
| Feb 24, 2025 | 7,750.00 | 7,750.00 | 7,440.00 | 7,440.00 | 7,440.00 | 7,420 |
| Feb 21, 2025 | 7,650.00 | 7,680.00 | 7,460.00 | 7,680.00 | 7,680.00 | 6,902 |
| Feb 20, 2025 | 7,800.00 | 7,800.00 | 7,640.00 | 7,650.00 | 7,650.00 | 4,480 |
| Feb 19, 2025 | 7,780.00 | 7,870.00 | 7,710.00 | 7,800.00 | 7,800.00 | 7,714 |
| Feb 18, 2025 | 7,830.00 | 7,870.00 | 7,720.00 | 7,840.00 | 7,840.00 | 8,418 |
| Feb 17, 2025 | 7,750.00 | 7,850.00 | 7,590.00 | 7,830.00 | 7,830.00 | 14,922 |
| Feb 14, 2025 | 7,450.00 | 7,600.00 | 7,450.00 | 7,590.00 | 7,590.00 | 2,461 |
| Feb 13, 2025 | 7,560.00 | 7,610.00 | 7,450.00 | 7,540.00 | 7,540.00 | 9,219 |
| Feb 12, 2025 | 7,590.00 | 7,590.00 | 7,460.00 | 7,560.00 | 7,560.00 | 10,298 |
| Feb 11, 2025 | 7,770.00 | 7,890.00 | 7,570.00 | 7,600.00 | 7,600.00 | 27,241 |
| Feb 10, 2025 | 7,990.00 | 8,000.00 | 7,770.00 | 7,800.00 | 7,800.00 | 26,621 |
| Feb 7, 2025 | 8,240.00 | 8,240.00 | 8,000.00 | 8,020.00 | 8,020.00 | 11,827 |
| Feb 6, 2025 | 8,000.00 | 8,200.00 | 7,990.00 | 8,190.00 | 8,190.00 | 28,992 |
| Feb 5, 2025 | 8,100.00 | 8,120.00 | 7,990.00 | 8,000.00 | 8,000.00 | 32,998 |
| Feb 4, 2025 | 7,950.00 | 8,160.00 | 7,950.00 | 8,100.00 | 8,100.00 | 23,471 |
| Feb 3, 2025 | 8,180.00 | 8,180.00 | 7,910.00 | 8,000.00 | 8,000.00 | 26,299 |
| Jan 31, 2025 | 8,250.00 | 8,300.00 | 8,100.00 | 8,240.00 | 8,240.00 | 23,498 |
| Jan 24, 2025 | 8,100.00 | 8,300.00 | 8,080.00 | 8,250.00 | 8,250.00 | 55,731 |
| Jan 23, 2025 | 8,100.00 | 8,180.00 | 8,000.00 | 8,060.00 | 8,060.00 | 35,093 |
| Jan 22, 2025 | 8,100.00 | 8,120.00 | 8,000.00 | 8,070.00 | 8,070.00 | 21,728 |
| Jan 21, 2025 | 7,970.00 | 8,130.00 | 7,970.00 | 8,070.00 | 8,070.00 | 23,426 |
| Jan 20, 2025 | 8,010.00 | 8,150.00 | 8,010.00 | 8,040.00 | 8,040.00 | 24,485 |
| Jan 17, 2025 | 7,970.00 | 8,100.00 | 7,890.00 | 8,080.00 | 8,080.00 | 33,682 |
| Jan 16, 2025 | 7,850.00 | 7,980.00 | 7,850.00 | 7,970.00 | 7,970.00 | 19,355 |
| Jan 15, 2025 | 8,120.00 | 8,120.00 | 7,750.00 | 7,900.00 | 7,900.00 | 44,966 |
| Jan 14, 2025 | 7,990.00 | 8,110.00 | 7,920.00 | 8,050.00 | 8,050.00 | 27,375 |
| Jan 13, 2025 | 7,980.00 | 8,080.00 | 7,860.00 | 8,020.00 | 8,020.00 | 27,574 |
| Jan 10, 2025 | 7,910.00 | 8,020.00 | 7,730.00 | 8,000.00 | 8,000.00 | 42,620 |
| Jan 9, 2025 | 7,500.00 | 8,210.00 | 7,460.00 | 7,900.00 | 7,900.00 | 141,394 |
| Jan 8, 2025 | 7,390.00 | 7,580.00 | 7,390.00 | 7,530.00 | 7,530.00 | 8,653 |
| Jan 7, 2025 | 7,430.00 | 7,540.00 | 7,400.00 | 7,470.00 | 7,470.00 | 7,562 |
| Jan 6, 2025 | 7,470.00 | 7,520.00 | 7,380.00 | 7,430.00 | 7,430.00 | 19,847 |
| Jan 3, 2025 | 7,060.00 | 7,460.00 | 7,060.00 | 7,460.00 | 7,460.00 | 23,754 |
| Jan 2, 2025 | 7,040.00 | 7,130.00 | 7,030.00 | 7,090.00 | 7,090.00 | 5,300 |
| Dec 30, 2024 | 7,220.00 | 7,290.00 | 7,100.00 | 7,160.00 | 7,160.00 | 11,940 |
| Dec 27, 2024 | 7,270.00 | 7,270.00 | 7,130.00 | 7,270.00 | 7,270.00 | 12,878 |
| Dec 26, 2024 | 7,260.00 | 7,390.00 | 7,150.00 | 7,270.00 | 7,270.00 | 17,831 |
| Dec 24, 2024 | 7,250.00 | 7,300.00 | 7,210.00 | 7,300.00 | 7,300.00 | 29,646 |
| Dec 23, 2024 | 7,130.00 | 7,840.00 | 7,130.00 | 7,250.00 | 7,250.00 | 118,920 |
| Dec 20, 2024 | 7,010.00 | 7,150.00 | 7,010.00 | 7,150.00 | 7,150.00 | 22,056 |
| Dec 19, 2024 | 6,910.00 | 7,120.00 | 6,910.00 | 7,090.00 | 7,090.00 | 11,370 |
| Dec 18, 2024 | 7,000.00 | 7,090.00 | 7,000.00 | 7,090.00 | 7,090.00 | 19,232 |
| Dec 17, 2024 | 7,020.00 | 7,040.00 | 6,720.00 | 7,040.00 | 7,040.00 | 13,353 |
| Dec 16, 2024 | 6,960.00 | 7,020.00 | 6,860.00 | 7,000.00 | 7,000.00 | 9,967 |
| Dec 13, 2024 | 6,690.00 | 6,900.00 | 6,650.00 | 6,900.00 | 6,900.00 | 17,967 |
| Dec 12, 2024 | 6,720.00 | 6,740.00 | 6,570.00 | 6,740.00 | 6,740.00 | 32,162 |
| Dec 11, 2024 | 6,490.00 | 6,730.00 | 6,460.00 | 6,620.00 | 6,620.00 | 13,952 |
| Dec 10, 2024 | 6,240.00 | 6,530.00 | 6,240.00 | 6,510.00 | 6,510.00 | 10,204 |
| Dec 9, 2024 | 6,500.00 | 6,500.00 | 6,100.00 | 6,250.00 | 6,250.00 | 27,175 |
| Dec 6, 2024 | 6,610.00 | 6,690.00 | 6,400.00 | 6,500.00 | 6,500.00 | 24,618 |
| Dec 5, 2024 | 6,500.00 | 6,820.00 | 6,500.00 | 6,640.00 | 6,640.00 | 28,728 |
| Dec 4, 2024 | 6,620.00 | 6,690.00 | 6,490.00 | 6,550.00 | 6,550.00 | 9,921 |
| Dec 3, 2024 | 6,720.00 | 6,770.00 | 6,630.00 | 6,750.00 | 6,750.00 | 14,128 |
| Dec 2, 2024 | 6,340.00 | 6,780.00 | 6,340.00 | 6,740.00 | 6,740.00 | 46,466 |
| Nov 29, 2024 | 6,410.00 | 6,500.00 | 6,310.00 | 6,470.00 | 6,470.00 | 8,669 |
| Nov 28, 2024 | 6,460.00 | 6,470.00 | 6,390.00 | 6,410.00 | 6,410.00 | 3,905 |
| Nov 27, 2024 | 6,530.00 | 6,550.00 | 6,360.00 | 6,460.00 | 6,460.00 | 13,091 |
| Nov 26, 2024 | 6,690.00 | 6,690.00 | 6,290.00 | 6,530.00 | 6,530.00 | 8,299 |
| Nov 25, 2024 | 6,750.00 | 6,750.00 | 6,510.00 | 6,580.00 | 6,580.00 | 9,601 |
| Nov 22, 2024 | 6,600.00 | 6,620.00 | 6,510.00 | 6,590.00 | 6,590.00 | 4,941 |
| Nov 21, 2024 | 6,510.00 | 6,720.00 | 6,510.00 | 6,540.00 | 6,540.00 | 4,322 |
| Nov 20, 2024 | 6,570.00 | 6,740.00 | 6,530.00 | 6,610.00 | 6,610.00 | 7,518 |
| Nov 19, 2024 | 6,720.00 | 6,720.00 | 6,510.00 | 6,510.00 | 6,510.00 | 7,269 |
| Nov 18, 2024 | 6,550.00 | 6,720.00 | 6,550.00 | 6,720.00 | 6,720.00 | 3,916 |
| Nov 15, 2024 | 6,650.00 | 6,650.00 | 6,510.00 | 6,610.00 | 6,610.00 | 16,262 |
| Nov 14, 2024 | 6,500.00 | 6,600.00 | 6,500.00 | 6,580.00 | 6,580.00 | 15,217 |
| Nov 13, 2024 | 6,580.00 | 6,750.00 | 6,500.00 | 6,500.00 | 6,500.00 | 12,582 |
| Nov 12, 2024 | 6,640.00 | 6,890.00 | 6,230.00 | 6,630.00 | 6,630.00 | 51,479 |
| Nov 11, 2024 | 6,710.00 | 6,800.00 | 6,590.00 | 6,640.00 | 6,640.00 | 16,109 |
| Nov 8, 2024 | 6,730.00 | 6,860.00 | 6,680.00 | 6,760.00 | 6,760.00 | 4,380 |
| Nov 7, 2024 | 6,830.00 | 6,930.00 | 6,670.00 | 6,780.00 | 6,780.00 | 11,545 |
| Nov 6, 2024 | 6,810.00 | 6,970.00 | 6,770.00 | 6,830.00 | 6,830.00 | 4,510 |
| Nov 4, 2024 | 6,830.00 | 6,950.00 | 6,780.00 | 6,890.00 | 6,890.00 | 6,250 |
| Nov 1, 2024 | 6,850.00 | 6,870.00 | 6,780.00 | 6,830.00 | 6,830.00 | 8,615 |
| Oct 31, 2024 | 6,940.00 | 6,940.00 | 6,780.00 | 6,820.00 | 6,820.00 | 17,006 |
| Oct 30, 2024 | 6,670.00 | 7,250.00 | 6,670.00 | 6,890.00 | 6,890.00 | 66,760 |
| Oct 29, 2024 | 6,610.00 | 7,270.00 | 6,570.00 | 6,680.00 | 6,680.00 | 102,076 |
| Oct 28, 2024 | 6,770.00 | 6,770.00 | 6,570.00 | 6,680.00 | 6,680.00 | 3,414 |
| Oct 25, 2024 | 6,710.00 | 6,750.00 | 6,610.00 | 6,620.00 | 6,620.00 | 5,802 |
| Oct 24, 2024 | 6,780.00 | 6,780.00 | 6,600.00 | 6,710.00 | 6,710.00 | 7,150 |
| Oct 23, 2024 | 6,630.00 | 6,800.00 | 6,630.00 | 6,730.00 | 6,730.00 | 10,358 |
| Oct 22, 2024 | 6,690.00 | 6,720.00 | 6,560.00 | 6,690.00 | 6,690.00 | 7,911 |
| Oct 21, 2024 | 6,610.00 | 6,710.00 | 6,530.00 | 6,690.00 | 6,690.00 | 8,985 |
| Oct 18, 2024 | 6,520.00 | 6,670.00 | 6,520.00 | 6,620.00 | 6,620.00 | 17,204 |
| Oct 17, 2024 | 6,510.00 | 7,580.00 | 6,470.00 | 6,750.00 | 6,750.00 | 276,476 |
| Oct 16, 2024 | 6,470.00 | 6,600.00 | 6,470.00 | 6,510.00 | 6,510.00 | 2,314 |
| Oct 15, 2024 | 6,570.00 | 6,610.00 | 6,430.00 | 6,540.00 | 6,540.00 | 7,467 |
| Oct 14, 2024 | 6,590.00 | 6,690.00 | 6,530.00 | 6,540.00 | 6,540.00 | 10,720 |
| Oct 11, 2024 | 6,600.00 | 6,730.00 | 6,460.00 | 6,590.00 | 6,590.00 | 13,436 |
| Oct 10, 2024 | 6,450.00 | 7,260.00 | 6,450.00 | 6,660.00 | 6,660.00 | 98,721 |
| Oct 8, 2024 | 6,430.00 | 6,630.00 | 6,430.00 | 6,480.00 | 6,480.00 | 1,804 |
| Oct 7, 2024 | 6,530.00 | 6,560.00 | 6,420.00 | 6,500.00 | 6,500.00 | 5,923 |
| Oct 4, 2024 | 6,720.00 | 6,760.00 | 6,500.00 | 6,530.00 | 6,530.00 | 13,336 |
| Oct 2, 2024 | 6,540.00 | 6,800.00 | 6,520.00 | 6,720.00 | 6,720.00 | 4,867 |
| Sep 30, 2024 | 6,750.00 | 6,760.00 | 6,650.00 | 6,740.00 | 6,740.00 | 2,928 |
| Sep 27, 2024 | 6,720.00 | 6,890.00 | 6,700.00 | 6,750.00 | 6,750.00 | 7,623 |
| Sep 26, 2024 | 6,660.00 | 6,850.00 | 6,590.00 | 6,750.00 | 6,750.00 | 11,463 |
| Sep 25, 2024 | 6,620.00 | 6,700.00 | 6,590.00 | 6,630.00 | 6,630.00 | 1,936 |
| Sep 24, 2024 | 6,530.00 | 6,680.00 | 6,530.00 | 6,630.00 | 6,630.00 | 4,297 |
| Sep 23, 2024 | 6,560.00 | 6,740.00 | 6,560.00 | 6,580.00 | 6,580.00 | 4,673 |
| Sep 20, 2024 | 6,630.00 | 6,700.00 | 6,500.00 | 6,620.00 | 6,620.00 | 5,190 |
| Sep 19, 2024 | 6,670.00 | 6,670.00 | 6,430.00 | 6,630.00 | 6,630.00 | 18,985 |
| Sep 13, 2024 | 6,590.00 | 6,670.00 | 6,590.00 | 6,670.00 | 6,670.00 | 2,469 |
| Sep 12, 2024 | 6,450.00 | 6,590.00 | 6,450.00 | 6,590.00 | 6,590.00 | 8,518 |
| Sep 11, 2024 | 6,600.00 | 6,600.00 | 6,350.00 | 6,490.00 | 6,490.00 | 14,084 |
| Sep 10, 2024 | 6,540.00 | 6,650.00 | 6,440.00 | 6,600.00 | 6,600.00 | 8,019 |
| Sep 9, 2024 | 6,500.00 | 6,650.00 | 6,350.00 | 6,620.00 | 6,620.00 | 13,399 |
| Sep 6, 2024 | 6,720.00 | 6,820.00 | 6,520.00 | 6,640.00 | 6,640.00 | 27,701 |
| Sep 5, 2024 | 7,000.00 | 7,140.00 | 6,770.00 | 6,770.00 | 6,770.00 | 9,988 |
| Sep 4, 2024 | 7,230.00 | 7,230.00 | 6,710.00 | 7,040.00 | 7,040.00 | 14,812 |
| Sep 3, 2024 | 7,220.00 | 7,220.00 | 7,140.00 | 7,200.00 | 7,200.00 | 1,749 |
| Sep 2, 2024 | 7,120.00 | 7,240.00 | 7,110.00 | 7,220.00 | 7,220.00 | 10,414 |
| Aug 30, 2024 | 7,060.00 | 7,190.00 | 7,030.00 | 7,120.00 | 7,120.00 | 3,411 |
| Aug 29, 2024 | 7,140.00 | 7,140.00 | 7,000.00 | 7,060.00 | 7,060.00 | 6,384 |
| Aug 28, 2024 | 7,050.00 | 7,150.00 | 7,010.00 | 7,140.00 | 7,140.00 | 4,386 |
| Aug 26, 2024 | 6,980.00 | 7,180.00 | 6,970.00 | 7,140.00 | 7,140.00 | 6,829 |
| Aug 23, 2024 | 7,150.00 | 7,150.00 | 6,970.00 | 6,970.00 | 6,970.00 | 3,706 |
| Aug 22, 2024 | 7,240.00 | 7,240.00 | 6,980.00 | 7,150.00 | 7,150.00 | 10,346 |
| Aug 21, 2024 | 7,350.00 | 7,350.00 | 7,070.00 | 7,250.00 | 7,250.00 | 5,323 |
| Aug 20, 2024 | 7,210.00 | 7,310.00 | 7,190.00 | 7,290.00 | 7,290.00 | 2,962 |
| Aug 19, 2024 | 7,280.00 | 7,280.00 | 7,130.00 | 7,220.00 | 7,220.00 | 3,963 |
| Aug 16, 2024 | 7,350.00 | 7,400.00 | 7,170.00 | 7,280.00 | 7,280.00 | 13,617 |
| Aug 14, 2024 | 7,160.00 | 7,340.00 | 7,160.00 | 7,260.00 | 7,260.00 | 3,870 |
| Aug 13, 2024 | 7,330.00 | 7,330.00 | 7,090.00 | 7,170.00 | 7,170.00 | 5,241 |
| Aug 12, 2024 | 6,740.00 | 7,270.00 | 6,740.00 | 7,270.00 | 7,270.00 | 16,657 |
| Aug 9, 2024 | 6,630.00 | 6,800.00 | 6,600.00 | 6,740.00 | 6,740.00 | 18,169 |
| Aug 8, 2024 | 6,700.00 | 6,840.00 | 6,600.00 | 6,620.00 | 6,620.00 | 5,505 |
| Aug 7, 2024 | 6,600.00 | 6,840.00 | 6,530.00 | 6,690.00 | 6,690.00 | 27,920 |
| Aug 6, 2024 | 6,300.00 | 6,870.00 | 6,300.00 | 6,670.00 | 6,670.00 | 37,444 |
| Aug 5, 2024 | 7,400.00 | 7,470.00 | 6,410.00 | 6,520.00 | 6,520.00 | 73,669 |
| Aug 2, 2024 | 7,690.00 | 7,690.00 | 7,440.00 | 7,490.00 | 7,490.00 | 14,567 |
| Aug 1, 2024 | 7,560.00 | 7,720.00 | 7,560.00 | 7,720.00 | 7,720.00 | 6,300 |
| Jul 31, 2024 | 7,580.00 | 7,650.00 | 7,510.00 | 7,520.00 | 7,520.00 | 14,258 |
| Jul 30, 2024 | 7,600.00 | 7,720.00 | 7,480.00 | 7,650.00 | 7,650.00 | 16,285 |
| Jul 29, 2024 | 7,770.00 | 7,800.00 | 7,600.00 | 7,640.00 | 7,640.00 | 23,156 |
| Jul 26, 2024 | 7,760.00 | 7,900.00 | 7,700.00 | 7,840.00 | 7,840.00 | 4,094 |
| Jul 25, 2024 | 7,780.00 | 7,850.00 | 7,620.00 | 7,850.00 | 7,850.00 | 10,005 |
| Jul 24, 2024 | 7,740.00 | 7,930.00 | 7,730.00 | 7,860.00 | 7,860.00 | 7,806 |
| Jul 23, 2024 | 7,830.00 | 7,980.00 | 7,770.00 | 7,840.00 | 7,840.00 | 17,514 |
| Jul 22, 2024 | 8,030.00 | 8,080.00 | 7,850.00 | 7,860.00 | 7,860.00 | 14,548 |
| Jul 19, 2024 | 8,190.00 | 8,190.00 | 8,010.00 | 8,110.00 | 8,110.00 | 13,566 |
| Jul 18, 2024 | 8,040.00 | 8,120.00 | 8,000.00 | 8,100.00 | 8,100.00 | 5,470 |
| Jul 17, 2024 | 8,230.00 | 8,230.00 | 8,060.00 | 8,070.00 | 8,070.00 | 15,558 |
| Jul 16, 2024 | 8,190.00 | 8,230.00 | 8,150.00 | 8,190.00 | 8,190.00 | 6,456 |
| Jul 15, 2024 | 8,160.00 | 8,240.00 | 8,160.00 | 8,230.00 | 8,230.00 | 5,973 |
| Jul 12, 2024 | 8,190.00 | 8,300.00 | 8,150.00 | 8,200.00 | 8,200.00 | 19,629 |
| Jul 11, 2024 | 8,220.00 | 8,220.00 | 8,120.00 | 8,190.00 | 8,190.00 | 7,420 |
| Jul 10, 2024 | 8,160.00 | 8,230.00 | 8,080.00 | 8,190.00 | 8,190.00 | 13,495 |
| Jul 9, 2024 | 8,120.00 | 8,220.00 | 8,120.00 | 8,200.00 | 8,200.00 | 12,896 |
| Jul 8, 2024 | 8,280.00 | 8,280.00 | 8,150.00 | 8,160.00 | 8,160.00 | 6,770 |
| Jul 5, 2024 | 8,300.00 | 8,300.00 | 8,210.00 | 8,250.00 | 8,250.00 | 11,137 |
| Jul 4, 2024 | 8,200.00 | 8,290.00 | 8,120.00 | 8,290.00 | 8,290.00 | 10,942 |
| Jul 3, 2024 | 8,190.00 | 8,280.00 | 8,140.00 | 8,240.00 | 8,240.00 | 16,954 |
| Jul 2, 2024 | 8,170.00 | 8,250.00 | 8,130.00 | 8,240.00 | 8,240.00 | 18,401 |
| Jul 1, 2024 | 8,250.00 | 8,300.00 | 8,150.00 | 8,270.00 | 8,270.00 | 4,246 |
| Jun 28, 2024 | 8,170.00 | 8,280.00 | 8,140.00 | 8,230.00 | 8,230.00 | 21,075 |
| Jun 27, 2024 | 8,200.00 | 8,200.00 | 8,130.00 | 8,150.00 | 8,150.00 | 7,451 |
| Jun 26, 2024 | 8,150.00 | 8,250.00 | 8,070.00 | 8,180.00 | 8,180.00 | 6,798 |
| Jun 25, 2024 | 8,150.00 | 8,200.00 | 8,080.00 | 8,150.00 | 8,150.00 | 11,157 |
| Jun 24, 2024 | 8,230.00 | 8,230.00 | 8,100.00 | 8,150.00 | 8,150.00 | 10,110 |
| Jun 21, 2024 | 8,130.00 | 8,250.00 | 8,030.00 | 8,180.00 | 8,180.00 | 9,675 |
| Jun 20, 2024 | 8,100.00 | 8,170.00 | 8,080.00 | 8,170.00 | 8,170.00 | 6,908 |
| Jun 19, 2024 | 8,180.00 | 8,200.00 | 8,050.00 | 8,160.00 | 8,160.00 | 18,935 |
| Jun 18, 2024 | 8,250.00 | 8,250.00 | 8,160.00 | 8,180.00 | 8,180.00 | 11,017 |
| Jun 17, 2024 | 8,270.00 | 8,270.00 | 8,180.00 | 8,250.00 | 8,250.00 | 15,770 |
| Jun 14, 2024 | 8,270.00 | 8,380.00 | 8,210.00 | 8,250.00 | 8,250.00 | 13,711 |
| Jun 13, 2024 | 8,470.00 | 8,470.00 | 8,160.00 | 8,280.00 | 8,280.00 | 56,829 |
| Jun 12, 2024 | 8,410.00 | 8,490.00 | 8,370.00 | 8,400.00 | 8,400.00 | 17,217 |
| Jun 11, 2024 | 8,410.00 | 8,550.00 | 8,370.00 | 8,430.00 | 8,430.00 | 9,499 |
| Jun 10, 2024 | 8,450.00 | 8,470.00 | 8,370.00 | 8,440.00 | 8,440.00 | 4,671 |
| Jun 7, 2024 | 8,450.00 | 8,480.00 | 8,390.00 | 8,430.00 | 8,430.00 | 8,773 |
| Jun 5, 2024 | 8,360.00 | 8,490.00 | 8,340.00 | 8,430.00 | 8,430.00 | 10,107 |
| Jun 4, 2024 | 8,580.00 | 8,750.00 | 8,310.00 | 8,360.00 | 8,360.00 | 27,172 |
| Jun 3, 2024 | 8,570.00 | 8,710.00 | 8,500.00 | 8,610.00 | 8,610.00 | 13,982 |
| May 31, 2024 | 8,650.00 | 8,740.00 | 8,500.00 | 8,570.00 | 8,570.00 | 18,680 |
| May 30, 2024 | 8,880.00 | 8,880.00 | 8,600.00 | 8,640.00 | 8,640.00 | 18,680 |
| May 29, 2024 | 8,970.00 | 8,970.00 | 8,800.00 | 8,950.00 | 8,950.00 | 28,398 |
| May 28, 2024 | 8,630.00 | 9,050.00 | 8,630.00 | 8,990.00 | 8,990.00 | 53,138 |
| May 27, 2024 | 8,680.00 | 8,780.00 | 8,570.00 | 8,650.00 | 8,650.00 | 14,443 |
| May 24, 2024 | 8,710.00 | 8,820.00 | 8,590.00 | 8,640.00 | 8,640.00 | 18,605 |
| May 23, 2024 | 8,640.00 | 8,770.00 | 8,410.00 | 8,720.00 | 8,720.00 | 29,799 |
| May 22, 2024 | 8,580.00 | 8,670.00 | 8,580.00 | 8,610.00 | 8,610.00 | 22,562 |
| May 21, 2024 | 8,670.00 | 8,760.00 | 8,570.00 | 8,700.00 | 8,700.00 | 22,074 |
| May 20, 2024 | 8,800.00 | 8,800.00 | 8,650.00 | 8,770.00 | 8,770.00 | 25,579 |
| May 17, 2024 | 8,970.00 | 8,970.00 | 8,720.00 | 8,830.00 | 8,830.00 | 14,637 |
| May 16, 2024 | 8,800.00 | 8,920.00 | 8,770.00 | 8,910.00 | 8,910.00 | 21,772 |
| May 14, 2024 | 8,720.00 | 8,930.00 | 8,720.00 | 8,840.00 | 8,840.00 | 21,692 |
| May 13, 2024 | 8,840.00 | 8,990.00 | 8,720.00 | 8,830.00 | 8,830.00 | 15,223 |
| May 10, 2024 | 8,940.00 | 8,960.00 | 8,840.00 | 8,910.00 | 8,910.00 | 12,204 |
| May 9, 2024 | 8,930.00 | 8,960.00 | 8,750.00 | 8,920.00 | 8,920.00 | 18,886 |
| May 8, 2024 | 8,990.00 | 9,050.00 | 8,910.00 | 8,930.00 | 8,930.00 | 22,982 |
| May 7, 2024 | 9,100.00 | 9,100.00 | 8,920.00 | 9,000.00 | 9,000.00 | 21,066 |
| May 3, 2024 | 9,050.00 | 9,180.00 | 8,900.00 | 9,060.00 | 9,060.00 | 16,684 |
| May 2, 2024 | 8,800.00 | 9,370.00 | 8,800.00 | 9,050.00 | 9,050.00 | 109,034 |
| Apr 30, 2024 | 8,830.00 | 8,870.00 | 8,700.00 | 8,830.00 | 8,830.00 | 29,905 |
| Apr 29, 2024 | 8,880.00 | 8,950.00 | 8,750.00 | 8,830.00 | 8,830.00 | 50,365 |
| Apr 26, 2024 | 8,570.00 | 8,860.00 | 8,460.00 | 8,750.00 | 8,750.00 | 97,947 |
| Apr 25, 2024 | 8,510.00 | 8,590.00 | 8,470.00 | 8,540.00 | 8,540.00 | 15,476 |
| Apr 24, 2024 | 8,510.00 | 8,710.00 | 8,430.00 | 8,490.00 | 8,490.00 | 44,963 |
| Apr 23, 2024 | 8,310.00 | 8,650.00 | 8,310.00 | 8,500.00 | 8,500.00 | 40,253 |
| Apr 22, 2024 | 8,300.00 | 8,460.00 | 8,190.00 | 8,310.00 | 8,310.00 | 16,394 |
| Apr 19, 2024 | 8,540.00 | 8,650.00 | 8,150.00 | 8,380.00 | 8,380.00 | 62,389 |
| Apr 18, 2024 | 8,660.00 | 8,660.00 | 8,410.00 | 8,540.00 | 8,540.00 | 35,765 |
| Apr 17, 2024 | 8,650.00 | 8,730.00 | 8,500.00 | 8,650.00 | 8,650.00 | 55,995 |
| Apr 16, 2024 | 8,560.00 | 8,650.00 | 8,300.00 | 8,600.00 | 8,600.00 | 68,728 |
| Apr 15, 2024 | 8,320.00 | 8,740.00 | 8,320.00 | 8,610.00 | 8,610.00 | 69,004 |