16,030.00
+80.00
+(0.50%)
At close: January 10 at 3:30:17 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 10, 2025 | 15,900.00 | 16,090.00 | 15,740.00 | 16,030.00 | 16,030.00 | 19,010 |
| Jan 9, 2025 | 15,950.00 | 16,200.00 | 15,610.00 | 15,950.00 | 15,950.00 | 26,883 |
| Jan 8, 2025 | 15,950.00 | 16,190.00 | 15,940.00 | 16,080.00 | 16,080.00 | 21,942 |
| Jan 7, 2025 | 16,380.00 | 16,530.00 | 16,060.00 | 16,120.00 | 16,120.00 | 39,268 |
| Jan 6, 2025 | 16,860.00 | 17,150.00 | 16,400.00 | 16,400.00 | 16,400.00 | 71,327 |
| Jan 3, 2025 | 16,500.00 | 17,250.00 | 16,250.00 | 16,970.00 | 16,970.00 | 106,997 |
| Jan 2, 2025 | 16,950.00 | 16,980.00 | 16,150.00 | 16,350.00 | 16,350.00 | 54,490 |
| Dec 30, 2024 | 16,190.00 | 16,790.00 | 16,080.00 | 16,710.00 | 16,710.00 | 54,016 |
| Dec 27, 2024 | 300.00 Dividend | |||||
| Dec 27, 2024 | 15,700.00 | 16,200.00 | 15,250.00 | 16,030.00 | 16,030.00 | 67,434 |
| Dec 26, 2024 | 15,570.00 | 15,950.00 | 15,470.00 | 15,700.00 | 15,400.00 | 19,767 |
| Dec 24, 2024 | 15,400.00 | 15,610.00 | 15,380.00 | 15,570.00 | 15,272.48 | 16,910 |
| Dec 23, 2024 | 15,550.00 | 15,600.00 | 15,350.00 | 15,530.00 | 15,233.25 | 10,735 |
| Dec 20, 2024 | 15,330.00 | 15,800.00 | 15,300.00 | 15,520.00 | 15,223.44 | 31,196 |
| Dec 19, 2024 | 14,960.00 | 15,770.00 | 14,730.00 | 15,470.00 | 15,174.39 | 30,520 |
| Dec 18, 2024 | 14,580.00 | 15,100.00 | 14,490.00 | 14,970.00 | 14,683.95 | 17,453 |
| Dec 17, 2024 | 14,700.00 | 14,730.00 | 14,430.00 | 14,590.00 | 14,311.21 | 8,871 |
| Dec 16, 2024 | 14,750.00 | 14,840.00 | 14,510.00 | 14,690.00 | 14,409.30 | 4,017 |
| Dec 13, 2024 | 14,500.00 | 14,790.00 | 14,240.00 | 14,700.00 | 14,419.11 | 12,915 |
| Dec 12, 2024 | 14,650.00 | 14,770.00 | 14,290.00 | 14,480.00 | 14,203.31 | 12,023 |
| Dec 11, 2024 | 14,510.00 | 14,750.00 | 14,300.00 | 14,550.00 | 14,271.97 | 7,753 |
| Dec 10, 2024 | 13,930.00 | 14,500.00 | 13,930.00 | 14,470.00 | 14,193.50 | 16,168 |
| Dec 9, 2024 | 14,400.00 | 14,410.00 | 14,090.00 | 14,280.00 | 14,007.13 | 27,582 |
| Dec 6, 2024 | 14,430.00 | 14,470.00 | 14,050.00 | 14,440.00 | 14,164.08 | 24,604 |
| Dec 5, 2024 | 13,740.00 | 14,310.00 | 13,680.00 | 14,280.00 | 14,007.13 | 14,675 |
| Dec 4, 2024 | 13,600.00 | 13,970.00 | 13,160.00 | 13,780.00 | 13,516.69 | 23,250 |
| Dec 3, 2024 | 13,440.00 | 13,730.00 | 13,290.00 | 13,630.00 | 13,369.55 | 18,209 |
| Dec 2, 2024 | 13,300.00 | 13,750.00 | 13,210.00 | 13,440.00 | 13,183.18 | 21,988 |
| Nov 29, 2024 | 13,390.00 | 13,480.00 | 13,050.00 | 13,300.00 | 13,045.86 | 24,952 |
| Nov 28, 2024 | 13,490.00 | 13,530.00 | 13,320.00 | 13,390.00 | 13,134.14 | 7,262 |
| Nov 27, 2024 | 13,530.00 | 13,670.00 | 13,410.00 | 13,500.00 | 13,242.04 | 13,177 |
| Nov 26, 2024 | 13,530.00 | 13,760.00 | 13,090.00 | 13,520.00 | 13,261.66 | 27,458 |
| Nov 25, 2024 | 13,700.00 | 13,810.00 | 13,470.00 | 13,700.00 | 13,438.22 | 9,680 |
| Nov 22, 2024 | 13,860.00 | 14,200.00 | 13,550.00 | 13,700.00 | 13,438.22 | 15,193 |
| Nov 21, 2024 | 14,270.00 | 14,420.00 | 13,900.00 | 13,970.00 | 13,703.06 | 15,486 |
| Nov 20, 2024 | 14,100.00 | 14,300.00 | 14,020.00 | 14,280.00 | 14,007.13 | 16,362 |
| Nov 19, 2024 | 13,870.00 | 14,440.00 | 13,870.00 | 14,070.00 | 13,801.15 | 37,034 |
| Nov 18, 2024 | 14,050.00 | 14,290.00 | 13,930.00 | 14,000.00 | 13,732.48 | 12,514 |
| Nov 15, 2024 | 12,920.00 | 14,190.00 | 12,920.00 | 14,000.00 | 13,732.48 | 46,566 |
| Nov 14, 2024 | 13,410.00 | 14,000.00 | 12,890.00 | 13,060.00 | 12,810.45 | 53,217 |
| Nov 13, 2024 | 13,720.00 | 13,950.00 | 13,320.00 | 13,420.00 | 13,163.57 | 51,682 |
| Nov 12, 2024 | 14,250.00 | 14,280.00 | 13,810.00 | 13,960.00 | 13,693.25 | 34,170 |
| Nov 11, 2024 | 14,390.00 | 14,390.00 | 13,950.00 | 14,380.00 | 14,105.22 | 40,593 |
| Nov 8, 2024 | 14,240.00 | 14,540.00 | 14,240.00 | 14,400.00 | 14,124.84 | 7,991 |
| Nov 7, 2024 | 14,310.00 | 14,450.00 | 14,260.00 | 14,310.00 | 14,036.56 | 9,083 |
| Nov 6, 2024 | 14,340.00 | 14,620.00 | 14,220.00 | 14,430.00 | 14,154.27 | 15,160 |
| Nov 5, 2024 | 14,210.00 | 14,360.00 | 14,190.00 | 14,300.00 | 14,026.75 | 6,815 |
| Nov 4, 2024 | 14,440.00 | 14,630.00 | 14,260.00 | 14,390.00 | 14,115.03 | 20,356 |
| Nov 1, 2024 | 14,620.00 | 14,730.00 | 14,290.00 | 14,440.00 | 14,164.08 | 27,101 |
| Oct 31, 2024 | 14,700.00 | 14,920.00 | 14,610.00 | 14,620.00 | 14,340.64 | 19,916 |
| Oct 30, 2024 | 14,830.00 | 15,160.00 | 14,700.00 | 14,700.00 | 14,419.11 | 13,239 |
| Oct 29, 2024 | 14,980.00 | 14,980.00 | 14,680.00 | 14,920.00 | 14,634.90 | 13,222 |
| Oct 28, 2024 | 14,930.00 | 15,050.00 | 14,770.00 | 14,900.00 | 14,615.29 | 3,496 |
| Oct 25, 2024 | 14,850.00 | 15,000.00 | 14,720.00 | 14,930.00 | 14,644.71 | 8,597 |
| Oct 24, 2024 | 14,810.00 | 15,000.00 | 14,810.00 | 14,950.00 | 14,664.33 | 4,628 |
| Oct 23, 2024 | 14,800.00 | 15,140.00 | 14,770.00 | 14,970.00 | 14,683.95 | 11,507 |
| Oct 22, 2024 | 14,850.00 | 15,130.00 | 14,760.00 | 14,940.00 | 14,654.52 | 5,071 |
| Oct 21, 2024 | 15,020.00 | 15,230.00 | 14,850.00 | 15,030.00 | 14,742.80 | 5,796 |
| Oct 18, 2024 | 15,190.00 | 15,190.00 | 14,680.00 | 15,030.00 | 14,742.80 | 28,761 |
| Oct 17, 2024 | 15,190.00 | 15,260.00 | 15,100.00 | 15,200.00 | 14,909.55 | 5,371 |
| Oct 16, 2024 | 15,020.00 | 15,230.00 | 15,020.00 | 15,190.00 | 14,899.75 | 7,375 |
| Oct 15, 2024 | 15,380.00 | 15,480.00 | 15,200.00 | 15,200.00 | 14,909.55 | 9,539 |
| Oct 14, 2024 | 16,140.00 | 16,140.00 | 15,340.00 | 15,400.00 | 15,105.73 | 26,026 |
| Oct 11, 2024 | 15,760.00 | 16,100.00 | 15,670.00 | 16,040.00 | 15,733.50 | 18,763 |
| Oct 10, 2024 | 15,500.00 | 16,410.00 | 15,360.00 | 15,800.00 | 15,498.09 | 50,551 |
| Oct 8, 2024 | 15,320.00 | 15,380.00 | 15,120.00 | 15,260.00 | 14,968.41 | 7,951 |
| Oct 7, 2024 | 15,280.00 | 15,420.00 | 15,270.00 | 15,350.00 | 15,056.69 | 4,774 |
| Oct 4, 2024 | 15,600.00 | 15,600.00 | 15,280.00 | 15,280.00 | 14,988.03 | 13,706 |
| Oct 2, 2024 | 15,610.00 | 15,840.00 | 15,450.00 | 15,550.00 | 15,252.87 | 8,599 |
| Sep 30, 2024 | 16,070.00 | 16,090.00 | 15,600.00 | 15,950.00 | 15,645.22 | 13,085 |
| Sep 27, 2024 | 16,040.00 | 16,270.00 | 15,900.00 | 15,970.00 | 15,664.84 | 8,541 |
| Sep 26, 2024 | 15,830.00 | 16,180.00 | 15,770.00 | 16,080.00 | 15,772.74 | 21,179 |
| Sep 25, 2024 | 15,940.00 | 15,950.00 | 15,810.00 | 15,830.00 | 15,527.52 | 12,419 |
| Sep 24, 2024 | 15,620.00 | 16,000.00 | 15,620.00 | 15,940.00 | 15,635.41 | 12,238 |
| Sep 23, 2024 | 15,710.00 | 16,060.00 | 15,570.00 | 15,770.00 | 15,468.66 | 8,364 |
| Sep 20, 2024 | 16,020.00 | 16,120.00 | 15,710.00 | 15,710.00 | 15,409.81 | 7,145 |
| Sep 19, 2024 | 16,200.00 | 16,200.00 | 15,680.00 | 16,000.00 | 15,694.27 | 11,550 |
| Sep 13, 2024 | 15,610.00 | 16,150.00 | 15,580.00 | 16,010.00 | 15,704.08 | 24,401 |
| Sep 12, 2024 | 15,440.00 | 15,600.00 | 15,210.00 | 15,590.00 | 15,292.10 | 12,140 |
| Sep 11, 2024 | 15,540.00 | 15,660.00 | 15,210.00 | 15,540.00 | 15,243.06 | 15,026 |
| Sep 10, 2024 | 15,380.00 | 15,800.00 | 15,370.00 | 15,540.00 | 15,243.06 | 18,575 |
| Sep 9, 2024 | 14,690.00 | 15,670.00 | 14,600.00 | 15,550.00 | 15,252.87 | 25,743 |
| Sep 6, 2024 | 14,840.00 | 14,940.00 | 14,610.00 | 14,700.00 | 14,419.11 | 13,655 |
| Sep 5, 2024 | 14,640.00 | 15,010.00 | 14,540.00 | 15,000.00 | 14,713.38 | 23,161 |
| Sep 4, 2024 | 15,290.00 | 15,290.00 | 14,550.00 | 14,760.00 | 14,477.96 | 29,908 |
| Sep 3, 2024 | 15,250.00 | 15,410.00 | 15,150.00 | 15,330.00 | 15,037.07 | 4,500 |
| Sep 2, 2024 | 15,130.00 | 15,270.00 | 15,040.00 | 15,250.00 | 14,958.60 | 13,495 |
| Aug 30, 2024 | 15,150.00 | 15,370.00 | 15,130.00 | 15,130.00 | 14,840.89 | 12,260 |
| Aug 29, 2024 | 15,170.00 | 15,290.00 | 15,170.00 | 15,180.00 | 14,889.94 | 11,575 |
| Aug 28, 2024 | 15,400.00 | 15,590.00 | 15,240.00 | 15,270.00 | 14,978.22 | 14,004 |
| Aug 27, 2024 | 15,530.00 | 15,690.00 | 15,380.00 | 15,380.00 | 15,086.11 | 14,357 |
| Aug 26, 2024 | 15,610.00 | 15,680.00 | 15,450.00 | 15,680.00 | 15,380.38 | 17,868 |
| Aug 23, 2024 | 15,670.00 | 15,820.00 | 15,480.00 | 15,610.00 | 15,311.72 | 10,921 |
| Aug 22, 2024 | 15,750.00 | 15,890.00 | 15,600.00 | 15,660.00 | 15,360.76 | 15,740 |
| Aug 21, 2024 | 15,700.00 | 15,820.00 | 15,520.00 | 15,820.00 | 15,517.71 | 11,124 |
| Aug 20, 2024 | 15,840.00 | 16,080.00 | 15,660.00 | 15,700.00 | 15,400.00 | 32,567 |
| Aug 19, 2024 | 16,070.00 | 16,120.00 | 15,890.00 | 16,000.00 | 15,694.27 | 28,011 |
| Aug 16, 2024 | 16,400.00 | 16,400.00 | 15,840.00 | 16,070.00 | 15,762.93 | 49,976 |
| Aug 14, 2024 | 16,440.00 | 16,590.00 | 16,370.00 | 16,440.00 | 16,125.86 | 23,612 |
| Aug 13, 2024 | 16,440.00 | 16,540.00 | 16,120.00 | 16,440.00 | 16,125.86 | 26,443 |
| Aug 12, 2024 | 16,320.00 | 16,380.00 | 16,080.00 | 16,330.00 | 16,017.96 | 10,513 |
| Aug 9, 2024 | 16,110.00 | 16,360.00 | 16,040.00 | 16,330.00 | 16,017.96 | 18,409 |
| Aug 8, 2024 | 16,000.00 | 16,270.00 | 15,870.00 | 16,030.00 | 15,723.69 | 32,127 |
| Aug 7, 2024 | 15,010.00 | 16,220.00 | 15,010.00 | 16,000.00 | 15,694.27 | 56,001 |
| Aug 6, 2024 | 14,810.00 | 15,500.00 | 14,810.00 | 15,290.00 | 14,997.83 | 55,320 |
| Aug 5, 2024 | 16,470.00 | 16,470.00 | 14,410.00 | 14,810.00 | 14,527.01 | 53,325 |
| Aug 2, 2024 | 16,950.00 | 16,950.00 | 16,410.00 | 16,510.00 | 16,194.52 | 21,105 |
| Aug 1, 2024 | 16,760.00 | 17,080.00 | 16,730.00 | 17,010.00 | 16,684.97 | 36,266 |
| Jul 31, 2024 | 16,330.00 | 16,740.00 | 16,330.00 | 16,680.00 | 16,361.27 | 44,383 |
| Jul 30, 2024 | 16,490.00 | 16,730.00 | 16,290.00 | 16,460.00 | 16,145.48 | 29,980 |
| Jul 29, 2024 | 15,910.00 | 16,440.00 | 15,830.00 | 16,440.00 | 16,125.86 | 33,297 |
| Jul 26, 2024 | 15,980.00 | 16,160.00 | 15,750.00 | 16,000.00 | 15,694.27 | 15,315 |
| Jul 25, 2024 | 15,050.00 | 16,080.00 | 14,900.00 | 15,980.00 | 15,674.65 | 66,024 |
| Jul 24, 2024 | 14,910.00 | 15,020.00 | 14,700.00 | 14,960.00 | 14,674.14 | 16,531 |
| Jul 23, 2024 | 14,990.00 | 15,080.00 | 14,740.00 | 14,840.00 | 14,556.43 | 17,570 |
| Jul 22, 2024 | 15,280.00 | 15,280.00 | 14,690.00 | 15,000.00 | 14,713.38 | 28,951 |
| Jul 19, 2024 | 15,450.00 | 15,450.00 | 15,010.00 | 15,220.00 | 14,929.17 | 21,466 |
| Jul 18, 2024 | 15,770.00 | 15,830.00 | 15,260.00 | 15,370.00 | 15,076.31 | 24,091 |
| Jul 17, 2024 | 15,850.00 | 16,080.00 | 15,770.00 | 15,870.00 | 15,566.75 | 18,282 |
| Jul 16, 2024 | 16,030.00 | 16,150.00 | 15,990.00 | 15,990.00 | 15,684.46 | 11,030 |
| Jul 15, 2024 | 16,290.00 | 16,290.00 | 15,870.00 | 16,190.00 | 15,880.64 | 9,357 |
| Jul 12, 2024 | 16,110.00 | 16,370.00 | 16,000.00 | 16,070.00 | 15,762.93 | 19,226 |
| Jul 11, 2024 | 15,830.00 | 16,110.00 | 15,780.00 | 16,110.00 | 15,802.17 | 10,672 |
| Jul 10, 2024 | 15,700.00 | 15,860.00 | 15,610.00 | 15,770.00 | 15,468.66 | 22,262 |
| Jul 9, 2024 | 15,430.00 | 15,860.00 | 15,430.00 | 15,570.00 | 15,272.48 | 23,577 |
| Jul 8, 2024 | 15,080.00 | 15,460.00 | 15,050.00 | 15,430.00 | 15,135.16 | 28,362 |
| Jul 5, 2024 | 15,120.00 | 15,320.00 | 15,070.00 | 15,080.00 | 14,791.85 | 32,062 |
| Jul 4, 2024 | 15,590.00 | 15,730.00 | 15,110.00 | 15,250.00 | 14,958.60 | 51,674 |
| Jul 3, 2024 | 16,100.00 | 16,140.00 | 15,560.00 | 15,600.00 | 15,301.91 | 26,322 |
| Jul 2, 2024 | 16,180.00 | 16,290.00 | 16,040.00 | 16,070.00 | 15,762.93 | 25,457 |
| Jul 1, 2024 | 15,940.00 | 16,200.00 | 15,800.00 | 16,180.00 | 15,870.83 | 18,184 |
| Jun 28, 2024 | 16,010.00 | 16,010.00 | 15,710.00 | 15,940.00 | 15,635.41 | 20,352 |
| Jun 27, 2024 | 16,230.00 | 16,230.00 | 15,830.00 | 15,970.00 | 15,664.84 | 21,916 |
| Jun 26, 2024 | 16,080.00 | 16,280.00 | 15,890.00 | 16,090.00 | 15,782.55 | 23,338 |
| Jun 25, 2024 | 15,830.00 | 16,100.00 | 15,670.00 | 16,080.00 | 15,772.74 | 18,832 |
| Jun 24, 2024 | 15,800.00 | 15,870.00 | 15,470.00 | 15,840.00 | 15,537.32 | 19,553 |
| Jun 21, 2024 | 16,040.00 | 16,040.00 | 15,670.00 | 15,730.00 | 15,429.43 | 21,591 |
| Jun 20, 2024 | 15,730.00 | 16,070.00 | 15,730.00 | 16,060.00 | 15,753.12 | 21,772 |
| Jun 19, 2024 | 15,630.00 | 15,890.00 | 15,530.00 | 15,730.00 | 15,429.43 | 34,419 |
| Jun 18, 2024 | 15,910.00 | 16,010.00 | 15,380.00 | 15,730.00 | 15,429.43 | 46,160 |
| Jun 17, 2024 | 16,290.00 | 16,350.00 | 15,150.00 | 15,900.00 | 15,596.18 | 35,500 |
| Jun 14, 2024 | 16,490.00 | 16,490.00 | 16,090.00 | 16,220.00 | 15,910.06 | 28,387 |
| Jun 13, 2024 | 16,270.00 | 16,470.00 | 16,220.00 | 16,370.00 | 16,057.20 | 22,572 |
| Jun 12, 2024 | 16,220.00 | 16,700.00 | 16,220.00 | 16,350.00 | 16,037.58 | 28,709 |
| Jun 11, 2024 | 16,500.00 | 16,680.00 | 16,120.00 | 16,220.00 | 15,910.06 | 39,531 |
| Jun 10, 2024 | 16,600.00 | 16,720.00 | 16,450.00 | 16,450.00 | 16,135.67 | 27,509 |
| Jun 7, 2024 | 16,700.00 | 16,870.00 | 16,600.00 | 16,800.00 | 16,478.98 | 24,539 |
| Jun 5, 2024 | 16,790.00 | 16,890.00 | 16,590.00 | 16,830.00 | 16,508.41 | 31,255 |
| Jun 4, 2024 | 16,930.00 | 17,220.00 | 16,670.00 | 16,870.00 | 16,547.64 | 27,311 |
| Jun 3, 2024 | 16,960.00 | 17,080.00 | 16,810.00 | 17,020.00 | 16,694.78 | 17,668 |
| May 31, 2024 | 16,700.00 | 17,150.00 | 16,700.00 | 16,950.00 | 16,626.12 | 20,551 |
| May 30, 2024 | 16,820.00 | 17,060.00 | 16,520.00 | 16,820.00 | 16,498.60 | 40,587 |
| May 29, 2024 | 17,160.00 | 17,160.00 | 16,790.00 | 16,900.00 | 16,577.07 | 40,351 |
| May 28, 2024 | 17,190.00 | 17,210.00 | 17,030.00 | 17,050.00 | 16,724.20 | 15,874 |
| May 27, 2024 | 17,140.00 | 17,250.00 | 16,990.00 | 17,200.00 | 16,871.34 | 20,135 |
| May 24, 2024 | 17,100.00 | 17,250.00 | 17,030.00 | 17,140.00 | 16,812.48 | 23,253 |
| May 23, 2024 | 17,220.00 | 17,260.00 | 17,080.00 | 17,260.00 | 16,930.19 | 24,850 |
| May 22, 2024 | 17,160.00 | 17,330.00 | 17,100.00 | 17,220.00 | 16,890.96 | 25,269 |
| May 21, 2024 | 17,370.00 | 17,470.00 | 17,250.00 | 17,370.00 | 17,038.09 | 20,500 |
| May 20, 2024 | 17,740.00 | 17,740.00 | 17,320.00 | 17,370.00 | 17,038.09 | 58,489 |
| May 17, 2024 | 17,890.00 | 17,960.00 | 17,690.00 | 17,740.00 | 17,401.02 | 23,978 |
| May 16, 2024 | 17,970.00 | 18,150.00 | 17,830.00 | 17,890.00 | 17,548.15 | 46,920 |
| May 14, 2024 | 17,940.00 | 18,120.00 | 17,810.00 | 17,970.00 | 17,626.62 | 20,495 |
| May 13, 2024 | 18,060.00 | 18,060.00 | 17,850.00 | 17,850.00 | 17,508.92 | 22,017 |
| May 10, 2024 | 18,480.00 | 18,510.00 | 18,000.00 | 18,060.00 | 17,714.90 | 43,537 |
| May 9, 2024 | 18,600.00 | 18,760.00 | 18,390.00 | 18,500.00 | 18,146.50 | 26,548 |
| May 8, 2024 | 18,180.00 | 18,530.00 | 18,000.00 | 18,480.00 | 18,126.88 | 76,679 |
| May 7, 2024 | 18,360.00 | 18,410.00 | 18,000.00 | 18,100.00 | 17,754.14 | 41,577 |
| May 3, 2024 | 18,510.00 | 18,510.00 | 18,280.00 | 18,360.00 | 18,009.17 | 10,945 |
| May 2, 2024 | 18,500.00 | 18,500.00 | 18,240.00 | 18,500.00 | 18,146.50 | 15,901 |
| Apr 30, 2024 | 18,500.00 | 18,630.00 | 18,300.00 | 18,500.00 | 18,146.50 | 39,757 |
| Apr 29, 2024 | 18,210.00 | 18,680.00 | 18,190.00 | 18,570.00 | 18,215.16 | 25,056 |
| Apr 26, 2024 | 17,700.00 | 18,300.00 | 17,700.00 | 18,300.00 | 17,950.32 | 37,776 |
| Apr 25, 2024 | 17,860.00 | 18,230.00 | 17,750.00 | 17,750.00 | 17,410.83 | 33,920 |
| Apr 24, 2024 | 17,920.00 | 18,400.00 | 17,920.00 | 18,120.00 | 17,773.76 | 33,642 |
| Apr 23, 2024 | 18,210.00 | 18,210.00 | 17,850.00 | 17,980.00 | 17,636.43 | 21,105 |
| Apr 22, 2024 | 18,200.00 | 18,270.00 | 17,790.00 | 18,090.00 | 17,744.33 | 26,685 |
| Apr 19, 2024 | 18,590.00 | 18,590.00 | 17,680.00 | 18,200.00 | 17,852.23 | 34,278 |
| Apr 18, 2024 | 18,330.00 | 18,660.00 | 18,330.00 | 18,360.00 | 18,009.17 | 21,932 |
| Apr 17, 2024 | 18,510.00 | 18,700.00 | 18,350.00 | 18,520.00 | 18,166.12 | 12,942 |
| Apr 16, 2024 | 18,510.00 | 18,550.00 | 18,270.00 | 18,520.00 | 18,166.12 | 21,919 |
| Apr 15, 2024 | 18,750.00 | 18,760.00 | 18,290.00 | 18,530.00 | 18,175.92 | 35,772 |
| Apr 12, 2024 | 19,060.00 | 19,060.00 | 18,750.00 | 18,890.00 | 18,529.04 | 23,512 |
| Apr 11, 2024 | 19,100.00 | 19,290.00 | 18,900.00 | 19,060.00 | 18,695.79 | 48,797 |
| Apr 9, 2024 | 19,310.00 | 19,500.00 | 19,080.00 | 19,400.00 | 19,029.30 | 20,005 |
| Apr 8, 2024 | 19,870.00 | 19,870.00 | 19,290.00 | 19,470.00 | 19,097.96 | 28,007 |
| Apr 5, 2024 | 19,900.00 | 19,990.00 | 19,650.00 | 19,870.00 | 19,490.32 | 16,923 |
| Apr 4, 2024 | 19,720.00 | 20,150.00 | 19,700.00 | 19,970.00 | 19,588.41 | 12,439 |
| Apr 3, 2024 | 19,980.00 | 20,250.00 | 19,780.00 | 19,930.00 | 19,549.17 | 15,197 |
| Apr 2, 2024 | 19,980.00 | 20,550.00 | 19,770.00 | 20,200.00 | 19,814.01 | 34,666 |
| Apr 1, 2024 | 20,000.00 | 20,100.00 | 19,950.00 | 20,050.00 | 19,666.88 | 12,016 |
| Mar 29, 2024 | 20,050.00 | 20,450.00 | 19,860.00 | 20,000.00 | 19,617.83 | 42,238 |
| Mar 28, 2024 | 19,770.00 | 20,250.00 | 19,510.00 | 20,000.00 | 19,617.83 | 47,578 |
| Mar 27, 2024 | 19,700.00 | 19,750.00 | 19,400.00 | 19,690.00 | 19,313.76 | 29,452 |
| Mar 26, 2024 | 19,670.00 | 19,790.00 | 19,580.00 | 19,670.00 | 19,294.14 | 11,761 |
| Mar 25, 2024 | 19,990.00 | 19,990.00 | 19,680.00 | 19,740.00 | 19,362.80 | 7,997 |
| Mar 22, 2024 | 19,740.00 | 19,990.00 | 19,600.00 | 19,850.00 | 19,470.70 | 16,235 |
| Mar 21, 2024 | 19,700.00 | 19,700.00 | 19,530.00 | 19,690.00 | 19,313.76 | 9,180 |
| Mar 20, 2024 | 19,650.00 | 19,730.00 | 19,500.00 | 19,590.00 | 19,215.67 | 9,212 |
| Mar 19, 2024 | 19,770.00 | 19,840.00 | 19,420.00 | 19,650.00 | 19,274.52 | 13,608 |
| Mar 18, 2024 | 19,680.00 | 19,850.00 | 19,520.00 | 19,730.00 | 19,352.99 | 12,878 |
| Mar 15, 2024 | 19,700.00 | 19,770.00 | 19,490.00 | 19,680.00 | 19,303.95 | 7,806 |
| Mar 14, 2024 | 19,780.00 | 19,800.00 | 19,530.00 | 19,670.00 | 19,294.14 | 11,858 |
| Mar 13, 2024 | 19,450.00 | 19,850.00 | 19,430.00 | 19,780.00 | 19,402.04 | 23,537 |
| Mar 12, 2024 | 19,400.00 | 19,450.00 | 19,020.00 | 19,450.00 | 19,078.34 | 19,451 |
| Mar 11, 2024 | 19,400.00 | 19,510.00 | 19,200.00 | 19,390.00 | 19,019.49 | 12,833 |
| Mar 8, 2024 | 18,850.00 | 19,610.00 | 18,790.00 | 19,390.00 | 19,019.49 | 22,906 |
| Mar 7, 2024 | 19,100.00 | 19,100.00 | 18,650.00 | 18,850.00 | 18,489.81 | 30,615 |
| Mar 6, 2024 | 19,290.00 | 19,370.00 | 19,030.00 | 19,030.00 | 18,666.37 | 24,343 |
| Mar 5, 2024 | 19,390.00 | 19,490.00 | 19,000.00 | 19,350.00 | 18,980.25 | 32,958 |
| Mar 4, 2024 | 19,550.00 | 19,620.00 | 19,190.00 | 19,390.00 | 19,019.49 | 33,481 |
| Feb 29, 2024 | 19,500.00 | 19,740.00 | 19,390.00 | 19,450.00 | 19,078.34 | 37,014 |
| Feb 28, 2024 | 19,690.00 | 19,780.00 | 19,550.00 | 19,700.00 | 19,323.57 | 23,815 |
| Feb 27, 2024 | 19,910.00 | 20,000.00 | 19,510.00 | 19,510.00 | 19,137.20 | 34,831 |
| Feb 26, 2024 | 20,000.00 | 20,200.00 | 19,850.00 | 20,000.00 | 19,617.83 | 25,514 |
| Feb 23, 2024 | 20,050.00 | 20,050.00 | 19,810.00 | 20,050.00 | 19,666.88 | 26,487 |
| Feb 22, 2024 | 20,000.00 | 20,200.00 | 19,860.00 | 20,050.00 | 19,666.88 | 38,254 |
| Feb 21, 2024 | 20,400.00 | 20,400.00 | 20,000.00 | 20,100.00 | 19,715.92 | 37,076 |
| Feb 20, 2024 | 20,450.00 | 20,450.00 | 20,100.00 | 20,350.00 | 19,961.15 | 23,068 |
| Feb 19, 2024 | 21,400.00 | 21,400.00 | 20,200.00 | 20,250.00 | 19,863.06 | 97,132 |
| Feb 16, 2024 | 21,400.00 | 21,600.00 | 21,150.00 | 21,500.00 | 21,089.17 | 17,162 |
| Feb 15, 2024 | 21,600.00 | 21,600.00 | 21,200.00 | 21,450.00 | 21,040.13 | 15,608 |
| Feb 14, 2024 | 21,400.00 | 21,650.00 | 21,150.00 | 21,400.00 | 20,991.08 | 20,012 |
| Feb 13, 2024 | 20,450.00 | 21,900.00 | 20,450.00 | 21,550.00 | 21,138.22 | 88,325 |
| Feb 8, 2024 | 20,000.00 | 20,650.00 | 19,900.00 | 20,400.00 | 20,010.19 | 35,130 |
| Feb 7, 2024 | 20,400.00 | 20,400.00 | 20,000.00 | 20,000.00 | 19,617.83 | 31,263 |
| Feb 6, 2024 | 20,250.00 | 20,500.00 | 20,000.00 | 20,250.00 | 19,863.06 | 34,159 |
| Feb 5, 2024 | 20,550.00 | 20,550.00 | 19,460.00 | 20,250.00 | 19,863.06 | 86,969 |
| Feb 2, 2024 | 20,550.00 | 20,550.00 | 19,900.00 | 20,300.00 | 19,912.10 | 259,334 |
| Feb 1, 2024 | 20,800.00 | 20,800.00 | 19,850.00 | 20,300.00 | 19,912.10 | 111,220 |
| Jan 31, 2024 | 21,000.00 | 21,000.00 | 20,250.00 | 20,600.00 | 20,206.37 | 57,413 |
| Jan 30, 2024 | 20,900.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,500.64 | 79,276 |
| Jan 29, 2024 | 21,400.00 | 21,400.00 | 20,750.00 | 20,900.00 | 20,500.64 | 50,130 |
| Jan 26, 2024 | 21,450.00 | 21,700.00 | 21,250.00 | 21,450.00 | 21,040.13 | 58,744 |
| Jan 25, 2024 | 21,850.00 | 21,850.00 | 21,000.00 | 21,500.00 | 21,089.17 | 60,780 |
| Jan 24, 2024 | 22,200.00 | 22,200.00 | 21,550.00 | 21,750.00 | 21,334.39 | 20,140 |
| Jan 23, 2024 | 22,250.00 | 22,250.00 | 21,700.00 | 22,150.00 | 21,726.75 | 20,191 |
| Jan 22, 2024 | 22,500.00 | 22,500.00 | 21,750.00 | 22,200.00 | 21,775.79 | 23,823 |
| Jan 19, 2024 | 22,000.00 | 22,450.00 | 21,850.00 | 22,250.00 | 21,824.84 | 34,490 |
| Jan 18, 2024 | 21,600.00 | 22,000.00 | 21,400.00 | 22,000.00 | 21,579.62 | 28,678 |
| Jan 17, 2024 | 23,050.00 | 23,050.00 | 21,550.00 | 21,550.00 | 21,138.22 | 49,957 |
| Jan 16, 2024 | 22,600.00 | 23,000.00 | 22,150.00 | 22,900.00 | 22,462.42 | 28,664 |
| Jan 15, 2024 | 22,750.00 | 22,800.00 | 22,150.00 | 22,600.00 | 22,168.15 | 24,315 |
| Jan 12, 2024 | 23,200.00 | 23,300.00 | 22,400.00 | 22,600.00 | 22,168.15 | 42,945 |
| Jan 11, 2024 | 23,550.00 | 23,550.00 | 23,100.00 | 23,200.00 | 22,756.69 | 23,693 |
| Jan 10, 2024 | 23,600.00 | 23,750.00 | 23,150.00 | 23,550.00 | 23,100.00 | 31,826 |