At close: December 30 at 3:30:30 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 |
|---|---|---|---|---|---|---|
| Dec 30, 2024 | 47,700.00 | 48,050.00 | 47,000.00 | 47,600.00 | 47,600.00 | 20,044 |
| Dec 27, 2024 | 48,550.00 | 48,700.00 | 47,650.00 | 48,050.00 | 48,050.00 | 17,930 |
| Dec 26, 2024 | 49,250.00 | 49,700.00 | 49,100.00 | 49,400.00 | 49,400.00 | 12,089 |
| Dec 24, 2024 | 49,000.00 | 49,350.00 | 49,000.00 | 49,150.00 | 49,150.00 | 8,113 |
| Dec 23, 2024 | 48,250.00 | 49,300.00 | 48,250.00 | 49,200.00 | 49,200.00 | 12,958 |
| Dec 20, 2024 | 49,550.00 | 49,550.00 | 48,050.00 | 48,050.00 | 48,050.00 | 18,982 |
| Dec 19, 2024 | 48,850.00 | 49,750.00 | 48,650.00 | 49,550.00 | 49,550.00 | 8,460 |
| Dec 18, 2024 | 49,200.00 | 49,550.00 | 48,950.00 | 49,400.00 | 49,400.00 | 12,218 |
| Dec 17, 2024 | 49,150.00 | 49,400.00 | 48,650.00 | 49,250.00 | 49,250.00 | 6,966 |
| Dec 16, 2024 | 50,400.00 | 50,400.00 | 49,150.00 | 49,150.00 | 49,150.00 | 13,799 |
| Dec 13, 2024 | 49,450.00 | 50,400.00 | 49,450.00 | 50,100.00 | 50,100.00 | 17,327 |
| Dec 12, 2024 | 48,950.00 | 49,550.00 | 48,600.00 | 49,400.00 | 49,400.00 | 16,439 |
| Dec 11, 2024 | 48,100.00 | 49,300.00 | 48,050.00 | 48,750.00 | 48,750.00 | 7,543 |
| Dec 10, 2024 | 47,600.00 | 48,700.00 | 47,500.00 | 48,200.00 | 48,200.00 | 13,652 |
| Dec 9, 2024 | 48,100.00 | 48,400.00 | 46,650.00 | 47,150.00 | 47,150.00 | 27,086 |
| Dec 6, 2024 | 49,700.00 | 49,750.00 | 47,850.00 | 48,800.00 | 48,800.00 | 23,936 |
| Dec 5, 2024 | 50,400.00 | 50,500.00 | 49,650.00 | 49,700.00 | 49,700.00 | 6,623 |
| Dec 4, 2024 | 49,500.00 | 50,500.00 | 49,500.00 | 50,300.00 | 50,300.00 | 20,895 |
| Dec 3, 2024 | 50,200.00 | 50,900.00 | 50,200.00 | 50,800.00 | 50,800.00 | 10,245 |
| Dec 2, 2024 | 50,400.00 | 50,600.00 | 50,000.00 | 50,500.00 | 50,500.00 | 8,938 |
| Nov 29, 2024 | 51,300.00 | 51,400.00 | 50,200.00 | 50,400.00 | 50,400.00 | 10,854 |
| Nov 28, 2024 | 50,800.00 | 51,500.00 | 50,400.00 | 51,300.00 | 51,300.00 | 16,779 |
| Nov 27, 2024 | 50,400.00 | 51,000.00 | 49,950.00 | 51,000.00 | 51,000.00 | 16,666 |
| Nov 26, 2024 | 49,500.00 | 50,600.00 | 49,200.00 | 50,400.00 | 50,400.00 | 16,180 |
| Nov 25, 2024 | 49,500.00 | 49,700.00 | 49,000.00 | 49,700.00 | 49,700.00 | 4,245 |
| Nov 22, 2024 | 49,800.00 | 49,800.00 | 49,350.00 | 49,550.00 | 49,550.00 | 5,135 |
| Nov 21, 2024 | 49,050.00 | 49,600.00 | 49,050.00 | 49,500.00 | 49,500.00 | 3,186 |
| Nov 20, 2024 | 49,100.00 | 49,850.00 | 49,100.00 | 49,200.00 | 49,200.00 | 6,102 |
| Nov 19, 2024 | 49,050.00 | 49,450.00 | 49,000.00 | 49,050.00 | 49,050.00 | 4,893 |
| Nov 18, 2024 | 49,350.00 | 49,900.00 | 48,800.00 | 49,050.00 | 49,050.00 | 10,746 |
| Nov 15, 2024 | 48,400.00 | 49,300.00 | 47,250.00 | 49,100.00 | 49,100.00 | 18,392 |
| Nov 14, 2024 | 47,750.00 | 49,250.00 | 47,750.00 | 48,550.00 | 48,550.00 | 11,841 |
| Nov 13, 2024 | 49,100.00 | 49,250.00 | 48,100.00 | 48,100.00 | 48,100.00 | 13,255 |
| Nov 12, 2024 | 50,300.00 | 50,300.00 | 49,000.00 | 49,100.00 | 49,100.00 | 20,910 |
| Nov 11, 2024 | 50,900.00 | 51,000.00 | 50,300.00 | 50,300.00 | 50,300.00 | 6,780 |
| Nov 8, 2024 | 51,200.00 | 51,400.00 | 50,500.00 | 50,900.00 | 50,900.00 | 14,313 |
| Nov 7, 2024 | 51,200.00 | 51,500.00 | 50,000.00 | 51,200.00 | 51,200.00 | 10,603 |
| Nov 6, 2024 | 50,800.00 | 51,400.00 | 50,800.00 | 51,200.00 | 51,200.00 | 9,121 |
| Nov 5, 2024 | 51,600.00 | 51,600.00 | 50,900.00 | 51,000.00 | 51,000.00 | 5,613 |
| Nov 4, 2024 | 50,700.00 | 51,400.00 | 50,100.00 | 51,200.00 | 51,200.00 | 15,554 |
| Nov 1, 2024 | 49,700.00 | 50,800.00 | 49,250.00 | 50,500.00 | 50,500.00 | 10,996 |
| Oct 31, 2024 | 49,450.00 | 50,000.00 | 49,300.00 | 49,650.00 | 49,650.00 | 5,604 |
| Oct 30, 2024 | 49,300.00 | 49,750.00 | 49,300.00 | 49,600.00 | 49,600.00 | 3,435 |
| Oct 29, 2024 | 49,500.00 | 49,800.00 | 49,250.00 | 49,400.00 | 49,400.00 | 4,500 |
| Oct 28, 2024 | 49,750.00 | 50,200.00 | 49,350.00 | 49,600.00 | 49,600.00 | 9,375 |
| Oct 25, 2024 | 50,000.00 | 50,400.00 | 49,550.00 | 49,750.00 | 49,750.00 | 7,231 |
| Oct 24, 2024 | 49,500.00 | 49,950.00 | 49,200.00 | 49,750.00 | 49,750.00 | 8,270 |
| Oct 23, 2024 | 49,700.00 | 50,100.00 | 49,450.00 | 49,850.00 | 49,850.00 | 4,836 |
| Oct 22, 2024 | 50,200.00 | 50,600.00 | 49,650.00 | 49,650.00 | 49,650.00 | 11,674 |
| Oct 21, 2024 | 51,200.00 | 51,200.00 | 50,500.00 | 50,600.00 | 50,600.00 | 10,670 |
| Oct 18, 2024 | 51,500.00 | 51,800.00 | 50,700.00 | 51,200.00 | 51,200.00 | 9,768 |
| Oct 17, 2024 | 51,800.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | 17,750 |
| Oct 16, 2024 | 50,900.00 | 52,100.00 | 50,400.00 | 52,100.00 | 52,100.00 | 35,312 |
| Oct 15, 2024 | 50,400.00 | 51,200.00 | 50,100.00 | 51,100.00 | 51,100.00 | 12,959 |
| Oct 14, 2024 | 50,000.00 | 50,600.00 | 50,000.00 | 50,600.00 | 50,600.00 | 7,773 |
| Oct 11, 2024 | 50,400.00 | 50,400.00 | 49,900.00 | 50,400.00 | 50,400.00 | 8,451 |
| Oct 10, 2024 | 50,100.00 | 50,700.00 | 50,100.00 | 50,500.00 | 50,500.00 | 10,608 |
| Oct 8, 2024 | 48,900.00 | 50,000.00 | 48,900.00 | 49,950.00 | 49,950.00 | 6,461 |
| Oct 7, 2024 | 49,300.00 | 49,950.00 | 49,300.00 | 49,350.00 | 49,350.00 | 6,420 |
| Oct 4, 2024 | 48,800.00 | 49,750.00 | 48,800.00 | 49,200.00 | 49,200.00 | 5,535 |
| Oct 2, 2024 | 49,300.00 | 49,800.00 | 48,850.00 | 49,550.00 | 49,550.00 | 7,626 |
| Sep 30, 2024 | 50,400.00 | 50,700.00 | 49,850.00 | 49,850.00 | 49,850.00 | 5,446 |
| Sep 27, 2024 | 50,400.00 | 51,300.00 | 50,100.00 | 50,300.00 | 50,300.00 | 18,627 |
| Sep 26, 2024 | 49,600.00 | 50,400.00 | 49,500.00 | 50,300.00 | 50,300.00 | 13,254 |
| Sep 25, 2024 | 50,200.00 | 50,200.00 | 49,150.00 | 49,600.00 | 49,600.00 | 15,627 |
| Sep 24, 2024 | 50,200.00 | 50,300.00 | 49,450.00 | 50,100.00 | 50,100.00 | 16,963 |
| Sep 23, 2024 | 49,400.00 | 50,300.00 | 49,200.00 | 50,200.00 | 50,200.00 | 13,194 |
| Sep 20, 2024 | 48,300.00 | 49,800.00 | 48,300.00 | 49,350.00 | 49,350.00 | 23,703 |
| Sep 19, 2024 | 48,400.00 | 48,500.00 | 47,500.00 | 48,400.00 | 48,400.00 | 18,401 |
| Sep 13, 2024 | 47,850.00 | 48,650.00 | 47,600.00 | 48,400.00 | 48,400.00 | 10,915 |
| Sep 12, 2024 | 47,300.00 | 48,100.00 | 47,150.00 | 47,900.00 | 47,900.00 | 17,187 |
| Sep 11, 2024 | 47,600.00 | 48,300.00 | 47,000.00 | 47,150.00 | 47,150.00 | 11,263 |
| Sep 10, 2024 | 48,050.00 | 49,000.00 | 47,800.00 | 48,050.00 | 48,050.00 | 18,812 |
| Sep 9, 2024 | 47,150.00 | 48,200.00 | 46,600.00 | 48,150.00 | 48,150.00 | 15,667 |
| Sep 6, 2024 | 48,200.00 | 48,750.00 | 47,450.00 | 47,800.00 | 47,800.00 | 9,630 |
| Sep 5, 2024 | 48,250.00 | 48,950.00 | 47,600.00 | 48,500.00 | 48,500.00 | 17,553 |
| Sep 4, 2024 | 48,450.00 | 48,550.00 | 47,200.00 | 47,700.00 | 47,700.00 | 27,792 |
| Sep 3, 2024 | 48,750.00 | 49,600.00 | 48,750.00 | 49,400.00 | 49,400.00 | 14,949 |
| Sep 2, 2024 | 49,450.00 | 49,800.00 | 48,800.00 | 48,950.00 | 48,950.00 | 11,937 |
| Aug 30, 2024 | 49,600.00 | 50,700.00 | 49,200.00 | 49,450.00 | 49,450.00 | 15,925 |
| Aug 29, 2024 | 48,600.00 | 49,600.00 | 48,300.00 | 49,600.00 | 49,600.00 | 17,127 |
| Aug 28, 2024 | 49,100.00 | 49,600.00 | 48,700.00 | 49,000.00 | 49,000.00 | 6,780 |
| Aug 27, 2024 | 48,900.00 | 49,500.00 | 48,300.00 | 49,100.00 | 49,100.00 | 14,823 |
| Aug 26, 2024 | 49,850.00 | 50,200.00 | 48,900.00 | 48,900.00 | 48,900.00 | 13,282 |
| Aug 23, 2024 | 49,300.00 | 50,000.00 | 49,150.00 | 49,900.00 | 49,900.00 | 6,590 |
| Aug 22, 2024 | 50,400.00 | 50,600.00 | 49,450.00 | 49,900.00 | 49,900.00 | 17,295 |
| Aug 21, 2024 | 50,700.00 | 50,900.00 | 50,200.00 | 50,400.00 | 50,400.00 | 10,927 |
| Aug 20, 2024 | 51,200.00 | 51,400.00 | 50,400.00 | 50,600.00 | 50,600.00 | 20,167 |
| Aug 19, 2024 | 51,500.00 | 51,500.00 | 50,200.00 | 51,000.00 | 51,000.00 | 24,841 |
| Aug 16, 2024 | 50,700.00 | 51,100.00 | 49,800.00 | 51,000.00 | 51,000.00 | 36,788 |
| Aug 14, 2024 | 47,350.00 | 55,900.00 | 47,100.00 | 50,500.00 | 50,500.00 | 277,504 |
| Aug 13, 2024 | 47,250.00 | 47,450.00 | 46,800.00 | 47,300.00 | 47,300.00 | 8,346 |
| Aug 12, 2024 | 47,100.00 | 47,450.00 | 46,500.00 | 47,000.00 | 47,000.00 | 9,550 |
| Aug 9, 2024 | 46,250.00 | 47,150.00 | 46,100.00 | 47,100.00 | 47,100.00 | 13,476 |
| Aug 8, 2024 | 45,050.00 | 46,200.00 | 44,950.00 | 46,050.00 | 46,050.00 | 16,064 |
| Aug 7, 2024 | 43,900.00 | 45,800.00 | 43,900.00 | 45,350.00 | 45,350.00 | 13,581 |
| Aug 6, 2024 | 43,000.00 | 45,450.00 | 43,000.00 | 44,600.00 | 44,600.00 | 31,360 |
| Aug 5, 2024 | 47,150.00 | 47,300.00 | 41,300.00 | 43,150.00 | 43,150.00 | 43,030 |
| Aug 2, 2024 | 48,650.00 | 49,400.00 | 47,600.00 | 47,850.00 | 47,850.00 | 25,143 |
| Aug 1, 2024 | 49,500.00 | 49,800.00 | 49,350.00 | 49,500.00 | 49,500.00 | 7,291 |
| Jul 31, 2024 | 48,700.00 | 49,550.00 | 48,500.00 | 49,500.00 | 49,500.00 | 16,658 |
| Jul 30, 2024 | 48,400.00 | 48,700.00 | 47,700.00 | 48,700.00 | 48,700.00 | 15,237 |
| Jul 29, 2024 | 47,950.00 | 48,550.00 | 47,850.00 | 48,000.00 | 48,000.00 | 13,425 |
| Jul 26, 2024 | 48,100.00 | 48,100.00 | 47,400.00 | 47,850.00 | 47,850.00 | 16,655 |
| Jul 25, 2024 | 48,100.00 | 48,250.00 | 47,200.00 | 47,900.00 | 47,900.00 | 19,362 |
| Jul 24, 2024 | 48,000.00 | 48,400.00 | 47,800.00 | 48,100.00 | 48,100.00 | 11,965 |
| Jul 23, 2024 | 48,500.00 | 48,750.00 | 47,950.00 | 48,300.00 | 48,300.00 | 19,361 |
| Jul 22, 2024 | 49,250.00 | 49,250.00 | 47,500.00 | 48,200.00 | 48,200.00 | 32,803 |
| Jul 19, 2024 | 49,050.00 | 49,700.00 | 48,950.00 | 49,250.00 | 49,250.00 | 14,589 |
| Jul 18, 2024 | 49,200.00 | 50,100.00 | 48,800.00 | 49,400.00 | 49,400.00 | 27,483 |
| Jul 17, 2024 | 50,500.00 | 50,800.00 | 49,850.00 | 50,000.00 | 50,000.00 | 12,411 |
| Jul 16, 2024 | 49,900.00 | 50,600.00 | 49,750.00 | 50,300.00 | 50,300.00 | 17,384 |
| Jul 15, 2024 | 50,100.00 | 50,300.00 | 49,700.00 | 49,900.00 | 49,900.00 | 15,963 |
| Jul 12, 2024 | 50,100.00 | 50,700.00 | 50,000.00 | 50,100.00 | 50,100.00 | 12,593 |
| Jul 11, 2024 | 50,500.00 | 51,000.00 | 50,100.00 | 50,300.00 | 50,300.00 | 13,766 |
| Jul 10, 2024 | 50,700.00 | 50,700.00 | 50,100.00 | 50,200.00 | 50,200.00 | 10,075 |
| Jul 9, 2024 | 51,500.00 | 51,800.00 | 50,500.00 | 50,700.00 | 50,700.00 | 19,144 |
| Jul 8, 2024 | 50,700.00 | 52,000.00 | 50,200.00 | 51,500.00 | 51,500.00 | 24,333 |
| Jul 5, 2024 | 50,200.00 | 51,400.00 | 50,000.00 | 50,200.00 | 50,200.00 | 31,766 |
| Jul 4, 2024 | 50,100.00 | 50,800.00 | 49,550.00 | 50,200.00 | 50,200.00 | 30,011 |
| Jul 3, 2024 | 50,600.00 | 50,800.00 | 49,600.00 | 49,800.00 | 49,800.00 | 33,771 |
| Jul 2, 2024 | 51,000.00 | 51,300.00 | 49,700.00 | 50,400.00 | 50,400.00 | 41,682 |
| Jul 1, 2024 | 52,600.00 | 52,600.00 | 51,100.00 | 51,400.00 | 51,400.00 | 37,862 |
| Jun 28, 2024 | 51,400.00 | 52,800.00 | 51,400.00 | 52,600.00 | 52,600.00 | 28,163 |
| Jun 27, 2024 | 52,600.00 | 52,700.00 | 51,000.00 | 51,500.00 | 51,500.00 | 53,328 |
| Jun 26, 2024 | 53,100.00 | 53,200.00 | 51,700.00 | 52,600.00 | 52,600.00 | 56,326 |
| Jun 25, 2024 | 53,600.00 | 53,700.00 | 52,000.00 | 53,200.00 | 53,200.00 | 48,827 |
| Jun 24, 2024 | 53,600.00 | 55,400.00 | 52,800.00 | 53,200.00 | 53,200.00 | 68,946 |
| Jun 21, 2024 | 54,700.00 | 55,400.00 | 53,000.00 | 53,200.00 | 53,200.00 | 105,723 |
| Jun 20, 2024 | 56,200.00 | 56,400.00 | 54,300.00 | 54,700.00 | 54,700.00 | 130,963 |
| Jun 19, 2024 | 62,100.00 | 62,100.00 | 55,100.00 | 55,700.00 | 55,700.00 | 236,348 |
| Jun 18, 2024 | 61,100.00 | 62,300.00 | 59,500.00 | 61,900.00 | 61,900.00 | 163,095 |
| Jun 17, 2024 | 60,600.00 | 64,800.00 | 59,000.00 | 61,300.00 | 61,300.00 | 515,875 |
| Jun 14, 2024 | 52,900.00 | 62,100.00 | 52,300.00 | 58,900.00 | 58,900.00 | 897,521 |
| Jun 13, 2024 | 52,400.00 | 52,700.00 | 51,700.00 | 51,900.00 | 51,900.00 | 18,552 |
| Jun 12, 2024 | 51,200.00 | 52,200.00 | 50,800.00 | 52,200.00 | 52,200.00 | 23,310 |
| Jun 11, 2024 | 51,800.00 | 52,600.00 | 50,900.00 | 51,300.00 | 51,300.00 | 35,510 |
| Jun 10, 2024 | 50,000.00 | 51,900.00 | 49,700.00 | 51,800.00 | 51,800.00 | 35,097 |
| Jun 7, 2024 | 49,600.00 | 50,200.00 | 49,400.00 | 50,100.00 | 50,100.00 | 10,664 |
| Jun 5, 2024 | 50,200.00 | 50,200.00 | 49,000.00 | 49,450.00 | 49,450.00 | 25,289 |
| Jun 4, 2024 | 49,900.00 | 50,100.00 | 49,400.00 | 49,900.00 | 49,900.00 | 18,980 |
| Jun 3, 2024 | 50,200.00 | 50,700.00 | 50,000.00 | 50,100.00 | 50,100.00 | 18,773 |
| May 31, 2024 | 49,350.00 | 50,400.00 | 49,350.00 | 50,200.00 | 50,200.00 | 14,876 |
| May 30, 2024 | 50,000.00 | 50,200.00 | 48,900.00 | 49,300.00 | 49,300.00 | 22,443 |
| May 29, 2024 | 51,300.00 | 51,400.00 | 49,950.00 | 50,000.00 | 50,000.00 | 32,248 |
| May 28, 2024 | 52,000.00 | 52,000.00 | 50,900.00 | 51,100.00 | 51,100.00 | 24,236 |
| May 27, 2024 | 52,300.00 | 52,600.00 | 51,200.00 | 51,700.00 | 51,700.00 | 39,387 |
| May 24, 2024 | 51,300.00 | 52,000.00 | 50,200.00 | 51,700.00 | 51,700.00 | 19,316 |
| May 23, 2024 | 51,700.00 | 52,500.00 | 51,000.00 | 51,700.00 | 51,700.00 | 32,856 |
| May 22, 2024 | 50,700.00 | 52,100.00 | 50,400.00 | 51,600.00 | 51,600.00 | 25,020 |
| May 21, 2024 | 51,700.00 | 52,100.00 | 50,600.00 | 50,600.00 | 50,600.00 | 21,028 |
| May 20, 2024 | 51,500.00 | 52,600.00 | 51,300.00 | 51,700.00 | 51,700.00 | 39,561 |
| May 17, 2024 | 51,400.00 | 53,400.00 | 51,300.00 | 51,300.00 | 51,300.00 | 100,367 |
| May 16, 2024 | 50,500.00 | 51,400.00 | 50,200.00 | 50,900.00 | 50,900.00 | 41,371 |
| May 14, 2024 | 50,800.00 | 50,800.00 | 49,950.00 | 49,950.00 | 49,950.00 | 11,472 |
| May 13, 2024 | 50,400.00 | 51,200.00 | 49,750.00 | 50,400.00 | 50,400.00 | 31,237 |
| May 10, 2024 | 49,400.00 | 50,200.00 | 49,050.00 | 50,200.00 | 50,200.00 | 15,772 |
| May 9, 2024 | 50,100.00 | 50,200.00 | 48,750.00 | 49,000.00 | 49,000.00 | 143,122 |
| May 8, 2024 | 49,700.00 | 50,800.00 | 49,500.00 | 50,000.00 | 50,000.00 | 27,275 |
| May 7, 2024 | 50,300.00 | 50,300.00 | 49,500.00 | 49,650.00 | 49,650.00 | 10,435 |
| May 3, 2024 | 50,300.00 | 50,500.00 | 49,700.00 | 49,800.00 | 49,800.00 | 5,419 |
| May 2, 2024 | 50,300.00 | 51,000.00 | 49,900.00 | 50,300.00 | 50,300.00 | 8,484 |
| Apr 30, 2024 | 49,700.00 | 51,300.00 | 49,700.00 | 50,600.00 | 50,600.00 | 17,554 |
| Apr 29, 2024 | 50,700.00 | 50,900.00 | 49,500.00 | 49,850.00 | 49,850.00 | 20,471 |
| Apr 26, 2024 | 51,000.00 | 51,200.00 | 50,000.00 | 50,800.00 | 50,800.00 | 291,939 |
| Apr 25, 2024 | 50,200.00 | 51,900.00 | 49,950.00 | 51,200.00 | 51,200.00 | 15,066 |
| Apr 24, 2024 | 49,700.00 | 50,500.00 | 49,600.00 | 50,200.00 | 50,200.00 | 6,122 |
| Apr 23, 2024 | 49,500.00 | 50,400.00 | 49,400.00 | 49,550.00 | 49,550.00 | 17,533 |
| Apr 22, 2024 | 48,800.00 | 49,350.00 | 48,200.00 | 48,800.00 | 48,800.00 | 8,986 |
| Apr 19, 2024 | 48,850.00 | 48,850.00 | 47,050.00 | 48,000.00 | 48,000.00 | 9,971 |
| Apr 18, 2024 | 47,700.00 | 48,750.00 | 47,700.00 | 48,550.00 | 48,550.00 | 6,913 |
| Apr 17, 2024 | 48,250.00 | 48,700.00 | 47,500.00 | 47,700.00 | 47,700.00 | 19,656 |
| Apr 16, 2024 | 49,350.00 | 49,450.00 | 48,000.00 | 48,250.00 | 48,250.00 | 12,573 |
| Apr 15, 2024 | 49,000.00 | 49,550.00 | 48,850.00 | 49,350.00 | 49,350.00 | 9,431 |
| Apr 12, 2024 | 49,250.00 | 49,950.00 | 49,100.00 | 49,750.00 | 49,750.00 | 11,332 |
| Apr 11, 2024 | 48,450.00 | 49,500.00 | 47,350.00 | 49,350.00 | 49,350.00 | 20,996 |
| Apr 9, 2024 | 49,800.00 | 50,100.00 | 48,800.00 | 48,800.00 | 48,800.00 | 18,689 |
| Apr 8, 2024 | 51,200.00 | 51,200.00 | 49,800.00 | 49,800.00 | 49,800.00 | 13,322 |
| Apr 5, 2024 | 50,700.00 | 51,300.00 | 50,000.00 | 51,000.00 | 51,000.00 | 10,820 |
| Apr 4, 2024 | 51,200.00 | 51,600.00 | 50,400.00 | 50,900.00 | 50,900.00 | 22,661 |
| Apr 3, 2024 | 52,500.00 | 52,500.00 | 50,700.00 | 51,000.00 | 51,000.00 | 22,160 |
| Apr 2, 2024 | 52,400.00 | 53,200.00 | 51,200.00 | 52,200.00 | 52,200.00 | 28,510 |
| Apr 1, 2024 | 52,100.00 | 52,800.00 | 51,100.00 | 52,700.00 | 52,700.00 | 33,775 |
| Mar 29, 2024 | 53,400.00 | 54,000.00 | 51,700.00 | 51,900.00 | 51,900.00 | 54,947 |
| Mar 28, 2024 | 52,800.00 | 54,500.00 | 52,700.00 | 53,400.00 | 53,400.00 | 69,023 |
| Mar 27, 2024 | 56,300.00 | 57,700.00 | 52,100.00 | 53,200.00 | 53,200.00 | 179,386 |
| Mar 26, 2024 | 49,800.00 | 60,200.00 | 48,800.00 | 55,400.00 | 55,400.00 | 811,800 |
| Mar 25, 2024 | 48,850.00 | 49,650.00 | 48,350.00 | 48,900.00 | 48,900.00 | 13,257 |
| Mar 22, 2024 | 47,000.00 | 49,400.00 | 46,850.00 | 49,050.00 | 49,050.00 | 25,577 |
| Mar 21, 2024 | 46,600.00 | 47,600.00 | 46,450.00 | 46,900.00 | 46,900.00 | 10,603 |
| Mar 20, 2024 | 47,500.00 | 48,450.00 | 46,300.00 | 46,400.00 | 46,400.00 | 14,910 |
| Mar 19, 2024 | 46,850.00 | 47,900.00 | 46,850.00 | 47,600.00 | 47,600.00 | 6,114 |
| Mar 18, 2024 | 47,350.00 | 47,700.00 | 46,100.00 | 46,850.00 | 46,850.00 | 16,743 |
| Mar 15, 2024 | 47,200.00 | 47,800.00 | 47,000.00 | 47,400.00 | 47,400.00 | 11,339 |
| Mar 14, 2024 | 47,450.00 | 47,450.00 | 46,250.00 | 46,950.00 | 46,950.00 | 22,979 |
| Mar 13, 2024 | 46,250.00 | 47,250.00 | 46,050.00 | 47,250.00 | 47,250.00 | 10,318 |
| Mar 12, 2024 | 46,800.00 | 46,850.00 | 46,000.00 | 46,400.00 | 46,400.00 | 5,480 |
| Mar 11, 2024 | 45,800.00 | 48,500.00 | 45,400.00 | 46,050.00 | 46,050.00 | 19,855 |
| Mar 8, 2024 | 46,250.00 | 46,500.00 | 45,950.00 | 46,000.00 | 46,000.00 | 13,050 |
| Mar 7, 2024 | 47,100.00 | 47,250.00 | 46,100.00 | 46,150.00 | 46,150.00 | 11,380 |
| Mar 6, 2024 | 47,550.00 | 47,650.00 | 46,950.00 | 47,050.00 | 47,050.00 | 10,561 |
| Mar 5, 2024 | 48,700.00 | 48,700.00 | 47,500.00 | 47,650.00 | 47,650.00 | 12,491 |
| Mar 4, 2024 | 48,550.00 | 49,150.00 | 48,350.00 | 48,750.00 | 48,750.00 | 8,053 |
| Feb 29, 2024 | 48,400.00 | 48,500.00 | 47,800.00 | 48,300.00 | 48,300.00 | 20,823 |
| Feb 28, 2024 | 48,200.00 | 48,400.00 | 47,500.00 | 48,400.00 | 48,400.00 | 8,840 |
| Feb 27, 2024 | 48,700.00 | 48,800.00 | 47,700.00 | 48,050.00 | 48,050.00 | 9,432 |
| Feb 26, 2024 | 49,900.00 | 49,950.00 | 46,150.00 | 48,550.00 | 48,550.00 | 15,148 |
| Feb 23, 2024 | 51,600.00 | 51,600.00 | 49,600.00 | 50,000.00 | 50,000.00 | 12,976 |
| Feb 22, 2024 | 51,800.00 | 52,000.00 | 50,800.00 | 51,500.00 | 51,500.00 | 12,713 |
| Feb 21, 2024 | 51,100.00 | 51,800.00 | 50,800.00 | 51,400.00 | 51,400.00 | 11,008 |
| Feb 20, 2024 | 51,400.00 | 52,200.00 | 51,000.00 | 51,400.00 | 51,400.00 | 17,595 |
| Feb 19, 2024 | 50,000.00 | 51,500.00 | 49,750.00 | 51,400.00 | 51,400.00 | 24,816 |
| Feb 16, 2024 | 49,150.00 | 50,000.00 | 48,700.00 | 49,750.00 | 49,750.00 | 9,893 |
| Feb 15, 2024 | 50,200.00 | 50,400.00 | 49,050.00 | 49,600.00 | 49,600.00 | 19,024 |
| Feb 14, 2024 | 49,000.00 | 50,300.00 | 49,000.00 | 50,200.00 | 50,200.00 | 14,519 |
| Feb 13, 2024 | 49,250.00 | 49,850.00 | 49,100.00 | 49,850.00 | 49,850.00 | 10,423 |
| Feb 8, 2024 | 49,000.00 | 49,600.00 | 48,650.00 | 49,250.00 | 49,250.00 | 16,080 |
| Feb 7, 2024 | 48,550.00 | 49,400.00 | 48,000.00 | 49,000.00 | 49,000.00 | 18,031 |
| Feb 6, 2024 | 49,300.00 | 49,300.00 | 48,250.00 | 48,550.00 | 48,550.00 | 20,354 |
| Feb 5, 2024 | 49,000.00 | 50,000.00 | 48,850.00 | 49,300.00 | 49,300.00 | 45,208 |
| Feb 2, 2024 | 48,850.00 | 49,500.00 | 47,600.00 | 48,600.00 | 48,600.00 | 31,410 |
| Feb 1, 2024 | 48,000.00 | 48,850.00 | 47,250.00 | 48,500.00 | 48,500.00 | 34,830 |
| Jan 31, 2024 | 47,600.00 | 48,000.00 | 46,650.00 | 48,000.00 | 48,000.00 | 15,234 |
| Jan 30, 2024 | 46,500.00 | 48,000.00 | 46,200.00 | 47,200.00 | 47,200.00 | 31,518 |
| Jan 29, 2024 | 45,800.00 | 46,250.00 | 45,600.00 | 46,000.00 | 46,000.00 | 10,203 |
| Jan 26, 2024 | 45,750.00 | 46,000.00 | 45,500.00 | 45,800.00 | 45,800.00 | 6,426 |
| Jan 25, 2024 | 45,200.00 | 45,800.00 | 44,900.00 | 45,750.00 | 45,750.00 | 6,141 |
| Jan 24, 2024 | 45,350.00 | 45,750.00 | 45,350.00 | 45,500.00 | 45,500.00 | 8,822 |
| Jan 23, 2024 | 45,200.00 | 45,500.00 | 45,050.00 | 45,350.00 | 45,350.00 | 8,935 |
| Jan 22, 2024 | 45,050.00 | 45,100.00 | 44,500.00 | 44,850.00 | 44,850.00 | 6,119 |
| Jan 19, 2024 | 44,600.00 | 45,000.00 | 44,200.00 | 44,950.00 | 44,950.00 | 8,798 |
| Jan 18, 2024 | 44,100.00 | 44,550.00 | 43,700.00 | 44,450.00 | 44,450.00 | 6,369 |
| Jan 17, 2024 | 44,350.00 | 44,400.00 | 43,400.00 | 44,200.00 | 44,200.00 | 17,052 |
| Jan 16, 2024 | 45,000.00 | 45,250.00 | 44,100.00 | 44,350.00 | 44,350.00 | 9,028 |
| Jan 15, 2024 | 45,550.00 | 45,750.00 | 45,500.00 | 45,250.00 | 45,250.00 | 1,250 |
| Jan 12, 2024 | 46,600.00 | 46,600.00 | 45,400.00 | 45,900.00 | 45,900.00 | 19,499 |
| Jan 11, 2024 | 45,800.00 | 46,650.00 | 45,300.00 | 46,600.00 | 46,600.00 | 22,735 |
| Jan 10, 2024 | 46,100.00 | 46,100.00 | 45,600.00 | 45,700.00 | 45,700.00 | 4,308 |
| Jan 9, 2024 | 46,250.00 | 46,350.00 | 45,250.00 | 46,150.00 | 46,150.00 | 20,222 |
| Jan 8, 2024 | 46,250.00 | 47,000.00 | 45,850.00 | 46,200.00 | 46,200.00 | 17,255 |
| Jan 5, 2024 | 45,350.00 | 46,400.00 | 45,000.00 | 45,950.00 | 45,950.00 | 14,593 |
| Jan 4, 2024 | 46,300.00 | 46,400.00 | 45,200.00 | 45,350.00 | 45,350.00 | 14,737 |
| Jan 3, 2024 | 46,200.00 | 46,900.00 | 45,500.00 | 46,700.00 | 46,700.00 | 21,309 |
| Jan 2, 2024 | 44,600.00 | 46,550.00 | 44,100.00 | 46,250.00 | 46,250.00 | 27,712 |