At close: 3:30 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 |
|---|---|---|---|---|---|---|
| Oct 7, 2024 | 6,840.00 | 6,880.00 | 6,790.00 | 6,800.00 | 6,800.00 | 64,601 |
| Oct 4, 2024 | 6,630.00 | 6,870.00 | 6,630.00 | 6,830.00 | 6,830.00 | 72,532 |
| Oct 2, 2024 | 6,850.00 | 6,850.00 | 6,680.00 | 6,680.00 | 6,680.00 | 130,892 |
| Sep 30, 2024 | 7,130.00 | 7,150.00 | 6,840.00 | 6,900.00 | 6,900.00 | 142,423 |
| Sep 27, 2024 | 7,070.00 | 7,220.00 | 7,000.00 | 7,080.00 | 7,080.00 | 139,799 |
| Sep 26, 2024 | 6,970.00 | 7,100.00 | 6,960.00 | 7,070.00 | 7,070.00 | 94,940 |
| Sep 25, 2024 | 7,100.00 | 7,150.00 | 6,950.00 | 6,950.00 | 6,950.00 | 123,073 |
| Sep 24, 2024 | 7,200.00 | 7,250.00 | 6,900.00 | 7,030.00 | 7,030.00 | 208,738 |
| Sep 23, 2024 | 7,320.00 | 7,390.00 | 7,210.00 | 7,210.00 | 7,210.00 | 130,740 |
| Sep 20, 2024 | 7,400.00 | 7,660.00 | 7,270.00 | 7,270.00 | 7,270.00 | 322,472 |
| Sep 19, 2024 | 7,400.00 | 7,420.00 | 7,240.00 | 7,310.00 | 7,310.00 | 137,728 |
| Sep 13, 2024 | 7,350.00 | 7,390.00 | 7,270.00 | 7,310.00 | 7,310.00 | 194,177 |
| Sep 12, 2024 | 7,260.00 | 7,600.00 | 7,230.00 | 7,310.00 | 7,310.00 | 394,047 |
| Sep 11, 2024 | 7,600.00 | 7,780.00 | 7,210.00 | 7,220.00 | 7,220.00 | 699,516 |
| Sep 10, 2024 | 8,200.00 | 8,370.00 | 7,610.00 | 7,700.00 | 7,700.00 | 1,191,013 |
| Sep 9, 2024 | 10,050.00 | 10,640.00 | 8,280.00 | 8,280.00 | 8,280.00 | 7,028,504 |
| Sep 6, 2024 | 8,350.00 | 8,610.00 | 8,100.00 | 8,500.00 | 8,500.00 | 791,974 |
| Sep 5, 2024 | 8,080.00 | 8,360.00 | 7,950.00 | 8,150.00 | 8,150.00 | 156,135 |
| Sep 4, 2024 | 8,000.00 | 8,380.00 | 7,930.00 | 8,060.00 | 8,060.00 | 154,526 |
| Sep 3, 2024 | 8,050.00 | 8,300.00 | 7,950.00 | 8,210.00 | 8,210.00 | 129,002 |
| Sep 2, 2024 | 7,950.00 | 8,140.00 | 7,810.00 | 8,090.00 | 8,090.00 | 166,172 |
| Aug 30, 2024 | 7,520.00 | 7,940.00 | 7,490.00 | 7,920.00 | 7,920.00 | 117,104 |
| Aug 29, 2024 | 7,540.00 | 7,580.00 | 7,370.00 | 7,470.00 | 7,470.00 | 68,535 |
| Aug 28, 2024 | 7,690.00 | 8,070.00 | 7,300.00 | 7,550.00 | 7,550.00 | 278,311 |
| Aug 27, 2024 | 7,520.00 | 7,650.00 | 7,300.00 | 7,650.00 | 7,650.00 | 80,080 |
| Aug 26, 2024 | 7,440.00 | 7,470.00 | 7,350.00 | 7,420.00 | 7,420.00 | 85,211 |
| Aug 23, 2024 | 7,300.00 | 7,520.00 | 7,300.00 | 7,400.00 | 7,400.00 | 96,523 |
| Aug 22, 2024 | 7,290.00 | 7,480.00 | 7,230.00 | 7,300.00 | 7,300.00 | 73,293 |
| Aug 21, 2024 | 7,400.00 | 7,470.00 | 7,210.00 | 7,250.00 | 7,250.00 | 96,513 |
| Aug 20, 2024 | 7,380.00 | 7,530.00 | 7,350.00 | 7,400.00 | 7,400.00 | 73,003 |
| Aug 19, 2024 | 7,540.00 | 7,580.00 | 7,310.00 | 7,380.00 | 7,380.00 | 93,352 |
| Aug 16, 2024 | 7,630.00 | 7,720.00 | 7,430.00 | 7,500.00 | 7,500.00 | 226,625 |
| Aug 14, 2024 | 7,620.00 | 7,780.00 | 7,540.00 | 7,620.00 | 7,620.00 | 90,336 |
| Aug 13, 2024 | 7,820.00 | 7,870.00 | 7,410.00 | 7,500.00 | 7,500.00 | 105,952 |
| Aug 12, 2024 | 7,930.00 | 8,040.00 | 7,790.00 | 7,820.00 | 7,820.00 | 78,214 |
| Aug 9, 2024 | 7,890.00 | 8,020.00 | 7,710.00 | 7,770.00 | 7,770.00 | 109,281 |
| Aug 8, 2024 | 7,790.00 | 7,850.00 | 7,540.00 | 7,650.00 | 7,650.00 | 137,186 |
| Aug 7, 2024 | 7,230.00 | 7,840.00 | 7,130.00 | 7,800.00 | 7,800.00 | 185,576 |
| Aug 6, 2024 | 6,840.00 | 7,310.00 | 6,840.00 | 7,200.00 | 7,200.00 | 291,470 |
| Aug 5, 2024 | 7,460.00 | 7,520.00 | 6,450.00 | 6,770.00 | 6,770.00 | 680,779 |
| Aug 2, 2024 | 8,200.00 | 8,300.00 | 7,550.00 | 7,730.00 | 7,730.00 | 355,556 |
| Aug 1, 2024 | 8,400.00 | 8,670.00 | 8,330.00 | 8,350.00 | 8,350.00 | 107,208 |
| Jul 31, 2024 | 8,510.00 | 8,670.00 | 8,230.00 | 8,320.00 | 8,320.00 | 169,991 |
| Jul 30, 2024 | 8,720.00 | 8,760.00 | 8,440.00 | 8,530.00 | 8,530.00 | 147,708 |
| Jul 29, 2024 | 8,460.00 | 8,830.00 | 8,460.00 | 8,770.00 | 8,770.00 | 145,263 |
| Jul 26, 2024 | 9,060.00 | 9,350.00 | 8,410.00 | 8,610.00 | 8,610.00 | 486,263 |
| Jul 25, 2024 | 9,340.00 | 9,340.00 | 9,080.00 | 9,110.00 | 9,110.00 | 163,856 |
| Jul 24, 2024 | 9,340.00 | 9,560.00 | 9,200.00 | 9,460.00 | 9,460.00 | 161,939 |
| Jul 23, 2024 | 9,370.00 | 9,740.00 | 9,370.00 | 9,470.00 | 9,470.00 | 245,585 |
| Jul 22, 2024 | 9,300.00 | 9,410.00 | 8,990.00 | 9,330.00 | 9,330.00 | 195,821 |
| Jul 19, 2024 | 9,100.00 | 9,440.00 | 9,080.00 | 9,370.00 | 9,370.00 | 185,369 |
| Jul 18, 2024 | 9,820.00 | 9,830.00 | 9,080.00 | 9,190.00 | 9,190.00 | 437,976 |
| Jul 17, 2024 | 10,190.00 | 10,410.00 | 9,900.00 | 9,900.00 | 9,900.00 | 661,513 |
| Jul 16, 2024 | 9,960.00 | 9,960.00 | 9,620.00 | 9,930.00 | 9,930.00 | 211,171 |
| Jul 15, 2024 | 9,900.00 | 10,150.00 | 9,860.00 | 9,890.00 | 9,890.00 | 235,123 |
| Jul 12, 2024 | 10,010.00 | 10,370.00 | 9,780.00 | 9,940.00 | 9,940.00 | 370,796 |
| Jul 11, 2024 | 10,330.00 | 10,410.00 | 10,050.00 | 10,080.00 | 10,080.00 | 338,724 |
| Jul 10, 2024 | 9,830.00 | 10,350.00 | 9,800.00 | 10,350.00 | 10,350.00 | 569,304 |
| Jul 9, 2024 | 10,160.00 | 10,170.00 | 9,830.00 | 9,940.00 | 9,940.00 | 327,506 |
| Jul 8, 2024 | 9,740.00 | 10,190.00 | 9,610.00 | 10,120.00 | 10,120.00 | 684,678 |
| Jul 5, 2024 | 9,640.00 | 9,740.00 | 9,410.00 | 9,730.00 | 9,730.00 | 334,964 |
| Jul 4, 2024 | 9,220.00 | 9,670.00 | 9,060.00 | 9,640.00 | 9,640.00 | 554,450 |
| Jul 3, 2024 | 9,430.00 | 9,600.00 | 9,080.00 | 9,310.00 | 9,310.00 | 529,656 |
| Jul 2, 2024 | 9,990.00 | 10,080.00 | 9,500.00 | 9,500.00 | 9,500.00 | 632,132 |
| Jul 1, 2024 | 9,990.00 | 10,420.00 | 9,630.00 | 10,020.00 | 10,020.00 | 1,605,825 |
| Jun 28, 2024 | 10,100.00 | 10,180.00 | 9,840.00 | 10,150.00 | 10,150.00 | 1,316,294 |
| Jun 27, 2024 | 10,810.00 | 10,950.00 | 10,010.00 | 10,230.00 | 10,230.00 | 3,297,875 |
| Jun 26, 2024 | 9,190.00 | 11,250.00 | 9,170.00 | 10,510.00 | 10,510.00 | 13,305,760 |
| Jun 25, 2024 | 8,950.00 | 9,220.00 | 8,790.00 | 9,200.00 | 9,200.00 | 176,380 |
| Jun 24, 2024 | 9,030.00 | 9,240.00 | 8,810.00 | 8,950.00 | 8,950.00 | 173,675 |
| Jun 21, 2024 | 9,010.00 | 9,180.00 | 8,890.00 | 8,900.00 | 8,900.00 | 215,450 |
| Jun 20, 2024 | 9,120.00 | 9,400.00 | 8,810.00 | 8,900.00 | 8,900.00 | 294,129 |
| Jun 19, 2024 | 9,360.00 | 9,460.00 | 9,060.00 | 9,120.00 | 9,120.00 | 199,130 |
| Jun 18, 2024 | 9,490.00 | 9,520.00 | 9,190.00 | 9,400.00 | 9,400.00 | 209,237 |
| Jun 17, 2024 | 9,320.00 | 9,750.00 | 9,110.00 | 9,500.00 | 9,500.00 | 365,039 |
| Jun 14, 2024 | 9,870.00 | 9,870.00 | 9,310.00 | 9,320.00 | 9,320.00 | 532,853 |
| Jun 13, 2024 | 10,020.00 | 10,130.00 | 9,760.00 | 9,870.00 | 9,870.00 | 782,695 |
| Jun 12, 2024 | 9,440.00 | 10,010.00 | 9,020.00 | 10,010.00 | 10,010.00 | 2,923,670 |
| Jun 11, 2024 | 8,820.00 | 9,200.00 | 8,630.00 | 8,820.00 | 8,820.00 | 814,986 |
| Jun 10, 2024 | 8,700.00 | 8,870.00 | 8,600.00 | 8,820.00 | 8,820.00 | 385,534 |
| Jun 7, 2024 | 8,100.00 | 8,630.00 | 8,100.00 | 8,510.00 | 8,510.00 | 233,159 |
| Jun 5, 2024 | 8,340.00 | 8,370.00 | 8,050.00 | 8,130.00 | 8,130.00 | 197,891 |
| Jun 4, 2024 | 8,250.00 | 8,840.00 | 8,220.00 | 8,370.00 | 8,370.00 | 762,077 |
| Jun 3, 2024 | 8,370.00 | 8,400.00 | 8,130.00 | 8,160.00 | 8,160.00 | 138,978 |
| May 31, 2024 | 8,030.00 | 8,340.00 | 8,030.00 | 8,300.00 | 8,300.00 | 150,841 |
| May 30, 2024 | 8,100.00 | 8,170.00 | 8,020.00 | 8,060.00 | 8,060.00 | 128,432 |
| May 29, 2024 | 8,240.00 | 8,240.00 | 8,060.00 | 8,100.00 | 8,100.00 | 112,078 |
| May 28, 2024 | 8,280.00 | 8,490.00 | 8,170.00 | 8,190.00 | 8,190.00 | 113,879 |
| May 27, 2024 | 8,520.00 | 8,580.00 | 8,250.00 | 8,320.00 | 8,320.00 | 164,123 |
| May 24, 2024 | 8,410.00 | 8,630.00 | 8,380.00 | 8,470.00 | 8,470.00 | 142,155 |
| May 23, 2024 | 8,290.00 | 8,630.00 | 8,100.00 | 8,510.00 | 8,510.00 | 235,147 |
| May 22, 2024 | 8,550.00 | 8,550.00 | 8,260.00 | 8,260.00 | 8,260.00 | 161,707 |
| May 21, 2024 | 8,220.00 | 8,500.00 | 8,210.00 | 8,480.00 | 8,480.00 | 243,601 |
| May 20, 2024 | 8,540.00 | 8,560.00 | 8,070.00 | 8,230.00 | 8,230.00 | 368,714 |
| May 17, 2024 | 8,560.00 | 8,650.00 | 8,450.00 | 8,510.00 | 8,510.00 | 204,052 |
| May 16, 2024 | 8,600.00 | 8,950.00 | 8,570.00 | 8,630.00 | 8,630.00 | 434,387 |
| May 14, 2024 | 8,630.00 | 8,740.00 | 8,410.00 | 8,470.00 | 8,470.00 | 278,849 |
| May 13, 2024 | 8,920.00 | 9,000.00 | 8,530.00 | 8,570.00 | 8,570.00 | 689,271 |
| May 10, 2024 | 8,930.00 | 9,750.00 | 8,800.00 | 9,130.00 | 9,130.00 | 3,381,305 |
| May 9, 2024 | 8,210.00 | 8,750.00 | 8,200.00 | 8,580.00 | 8,580.00 | 682,290 |
| May 8, 2024 | 8,210.00 | 8,260.00 | 8,060.00 | 8,200.00 | 8,200.00 | 146,480 |
| May 7, 2024 | 8,400.00 | 8,400.00 | 8,150.00 | 8,200.00 | 8,200.00 | 131,769 |
| May 3, 2024 | 8,280.00 | 8,520.00 | 8,120.00 | 8,330.00 | 8,330.00 | 534,330 |
| May 2, 2024 | 7,980.00 | 8,280.00 | 7,950.00 | 8,230.00 | 8,230.00 | 184,705 |
| Apr 30, 2024 | 8,000.00 | 8,090.00 | 7,890.00 | 8,020.00 | 8,020.00 | 93,924 |
| Apr 29, 2024 | 7,830.00 | 8,040.00 | 7,830.00 | 8,000.00 | 8,000.00 | 79,210 |
| Apr 26, 2024 | 7,720.00 | 7,930.00 | 7,650.00 | 7,870.00 | 7,870.00 | 123,665 |
| Apr 25, 2024 | 7,800.00 | 7,890.00 | 7,650.00 | 7,680.00 | 7,680.00 | 98,865 |
| Apr 24, 2024 | 7,780.00 | 7,870.00 | 7,680.00 | 7,780.00 | 7,780.00 | 87,618 |
| Apr 23, 2024 | 8,040.00 | 8,090.00 | 7,740.00 | 7,750.00 | 7,750.00 | 124,992 |
| Apr 22, 2024 | 8,200.00 | 8,340.00 | 7,860.00 | 7,890.00 | 7,890.00 | 279,789 |
| Apr 19, 2024 | 8,270.00 | 8,520.00 | 7,900.00 | 8,200.00 | 8,200.00 | 291,685 |
| Apr 18, 2024 | 7,980.00 | 8,440.00 | 7,980.00 | 8,270.00 | 8,270.00 | 238,657 |
| Apr 17, 2024 | 7,850.00 | 8,070.00 | 7,800.00 | 7,980.00 | 7,980.00 | 78,462 |
| Apr 16, 2024 | 7,980.00 | 8,070.00 | 7,800.00 | 7,850.00 | 7,850.00 | 99,625 |
| Apr 15, 2024 | 7,980.00 | 8,140.00 | 7,840.00 | 8,070.00 | 8,070.00 | 100,469 |
| Apr 12, 2024 | 8,180.00 | 8,320.00 | 8,070.00 | 8,110.00 | 8,110.00 | 119,491 |
| Apr 11, 2024 | 8,200.00 | 8,200.00 | 7,960.00 | 8,090.00 | 8,090.00 | 100,915 |
| Apr 9, 2024 | 8,100.00 | 8,440.00 | 8,100.00 | 8,150.00 | 8,150.00 | 237,920 |
| Apr 8, 2024 | 8,440.00 | 8,450.00 | 8,040.00 | 8,080.00 | 8,080.00 | 206,589 |
| Apr 5, 2024 | 8,690.00 | 8,700.00 | 8,250.00 | 8,350.00 | 8,350.00 | 340,682 |
| Apr 4, 2024 | 8,090.00 | 8,850.00 | 7,910.00 | 8,590.00 | 8,590.00 | 903,096 |
| Apr 3, 2024 | 7,830.00 | 8,130.00 | 7,680.00 | 8,070.00 | 8,070.00 | 250,898 |
| Apr 2, 2024 | 7,880.00 | 8,490.00 | 7,720.00 | 7,830.00 | 7,830.00 | 327,454 |
| Apr 1, 2024 | 7,690.00 | 7,990.00 | 7,670.00 | 7,880.00 | 7,880.00 | 151,135 |
| Mar 29, 2024 | 7,880.00 | 7,880.00 | 7,610.00 | 7,710.00 | 7,710.00 | 110,547 |
| Mar 28, 2024 | 7,800.00 | 7,970.00 | 7,710.00 | 7,780.00 | 7,780.00 | 223,200 |
| Mar 27, 2024 | 7,630.00 | 7,840.00 | 7,570.00 | 7,700.00 | 7,700.00 | 248,605 |
| Mar 26, 2024 | 7,780.00 | 7,780.00 | 7,540.00 | 7,670.00 | 7,670.00 | 174,385 |
| Mar 25, 2024 | 7,530.00 | 7,800.00 | 7,410.00 | 7,780.00 | 7,780.00 | 299,226 |
| Mar 22, 2024 | 7,390.00 | 7,590.00 | 7,320.00 | 7,530.00 | 7,530.00 | 110,599 |
| Mar 21, 2024 | 7,200.00 | 7,610.00 | 7,140.00 | 7,410.00 | 7,410.00 | 389,346 |
| Mar 20, 2024 | 7,000.00 | 7,180.00 | 6,830.00 | 6,980.00 | 6,980.00 | 171,698 |
| Mar 19, 2024 | 7,310.00 | 7,310.00 | 6,990.00 | 7,080.00 | 7,080.00 | 155,649 |
| Mar 18, 2024 | 7,400.00 | 7,420.00 | 7,190.00 | 7,200.00 | 7,200.00 | 98,057 |
| Mar 15, 2024 | 7,590.00 | 7,620.00 | 7,300.00 | 7,350.00 | 7,350.00 | 116,431 |
| Mar 14, 2024 | 7,650.00 | 7,730.00 | 7,440.00 | 7,590.00 | 7,590.00 | 189,529 |
| Mar 13, 2024 | 7,700.00 | 7,730.00 | 7,530.00 | 7,540.00 | 7,540.00 | 168,059 |
| Mar 12, 2024 | 7,760.00 | 7,810.00 | 7,650.00 | 7,770.00 | 7,770.00 | 126,099 |
| Mar 11, 2024 | 7,390.00 | 7,750.00 | 7,350.00 | 7,690.00 | 7,690.00 | 218,761 |
| Mar 8, 2024 | 7,360.00 | 7,540.00 | 7,200.00 | 7,400.00 | 7,400.00 | 119,095 |
| Mar 7, 2024 | 7,700.00 | 7,800.00 | 7,290.00 | 7,300.00 | 7,300.00 | 212,069 |
| Mar 6, 2024 | 7,290.00 | 7,690.00 | 7,200.00 | 7,620.00 | 7,620.00 | 252,449 |
| Mar 5, 2024 | 7,180.00 | 7,310.00 | 7,140.00 | 7,290.00 | 7,290.00 | 136,378 |
| Mar 4, 2024 | 7,390.00 | 7,470.00 | 7,190.00 | 7,270.00 | 7,270.00 | 286,509 |
| Feb 29, 2024 | 7,690.00 | 7,740.00 | 7,400.00 | 7,480.00 | 7,480.00 | 306,704 |
| Feb 28, 2024 | 7,750.00 | 7,800.00 | 7,560.00 | 7,710.00 | 7,710.00 | 215,936 |
| Feb 27, 2024 | 8,750.00 | 8,750.00 | 7,630.00 | 7,650.00 | 7,650.00 | 1,165,396 |
| Feb 26, 2024 | 8,890.00 | 9,190.00 | 8,700.00 | 8,920.00 | 8,920.00 | 233,850 |
| Feb 23, 2024 | 8,650.00 | 9,050.00 | 8,570.00 | 8,880.00 | 8,880.00 | 277,961 |
| Feb 22, 2024 | 8,860.00 | 9,040.00 | 8,650.00 | 8,810.00 | 8,810.00 | 221,629 |
| Feb 21, 2024 | 8,920.00 | 9,130.00 | 8,800.00 | 8,860.00 | 8,860.00 | 213,504 |
| Feb 20, 2024 | 9,190.00 | 9,390.00 | 9,010.00 | 9,010.00 | 9,010.00 | 236,911 |
| Feb 19, 2024 | 9,540.00 | 9,580.00 | 9,120.00 | 9,200.00 | 9,200.00 | 269,607 |
| Feb 16, 2024 | 9,300.00 | 9,940.00 | 9,120.00 | 9,600.00 | 9,600.00 | 821,876 |
| Feb 15, 2024 | 8,600.00 | 9,680.00 | 8,490.00 | 9,390.00 | 9,390.00 | 1,532,008 |
| Feb 14, 2024 | 8,600.00 | 8,600.00 | 8,250.00 | 8,400.00 | 8,400.00 | 209,720 |
| Feb 13, 2024 | 8,250.00 | 8,600.00 | 8,040.00 | 8,600.00 | 8,600.00 | 221,686 |
| Feb 8, 2024 | 8,070.00 | 8,140.00 | 7,920.00 | 8,120.00 | 8,120.00 | 90,850 |
| Feb 7, 2024 | 1.2:1 Stock Splits | |||||
| Feb 7, 2024 | 8,450.00 | 8,460.00 | 8,010.00 | 8,070.00 | 8,070.00 | 307,413 |
| Feb 6, 2024 | 7,791.67 | 8,291.67 | 7,758.33 | 8,291.67 | 8,291.67 | 340,311 |
| Feb 5, 2024 | 8,050.00 | 8,408.33 | 7,708.33 | 7,775.00 | 7,775.00 | 365,567 |
| Feb 2, 2024 | 8,008.33 | 8,808.33 | 7,891.67 | 8,000.00 | 8,000.00 | 806,293 |
| Feb 1, 2024 | 7,608.33 | 8,041.67 | 7,525.00 | 7,850.00 | 7,850.00 | 167,356 |
| Jan 31, 2024 | 8,025.00 | 8,200.00 | 7,666.67 | 7,675.00 | 7,675.00 | 217,975 |
| Jan 30, 2024 | 7,841.67 | 8,116.67 | 7,833.33 | 8,100.00 | 8,100.00 | 126,013 |
| Jan 29, 2024 | 8,066.67 | 8,066.67 | 7,700.00 | 7,766.67 | 7,766.67 | 204,406 |
| Jan 26, 2024 | 8,216.67 | 8,241.67 | 7,783.33 | 7,991.67 | 7,991.67 | 303,464 |
| Jan 25, 2024 | 8,750.00 | 8,758.33 | 8,000.00 | 8,083.33 | 8,083.33 | 466,197 |
| Jan 24, 2024 | 8,483.33 | 8,816.67 | 8,275.00 | 8,750.00 | 8,750.00 | 274,068 |
| Jan 23, 2024 | 8,233.33 | 8,591.67 | 8,141.67 | 8,500.00 | 8,500.00 | 286,580 |
| Jan 22, 2024 | 8,416.67 | 8,683.33 | 8,208.33 | 8,291.67 | 8,291.67 | 335,652 |
| Jan 19, 2024 | 8,116.67 | 8,400.00 | 8,008.33 | 8,300.00 | 8,300.00 | 284,563 |
| Jan 18, 2024 | 7,891.67 | 8,291.67 | 7,800.00 | 8,000.00 | 8,000.00 | 363,408 |
| Jan 17, 2024 | 8,225.00 | 8,625.00 | 7,875.00 | 7,891.67 | 7,891.67 | 340,840 |
| Jan 16, 2024 | 8,641.67 | 8,933.33 | 8,200.00 | 8,208.33 | 8,208.33 | 389,538 |
| Jan 15, 2024 | 8,833.33 | 8,833.33 | 8,425.00 | 8,641.67 | 8,641.67 | 221,080 |
| Jan 12, 2024 | 8,608.33 | 9,000.00 | 8,408.33 | 8,733.33 | 8,733.33 | 258,817 |
| Jan 11, 2024 | 9,033.33 | 9,033.33 | 8,500.00 | 8,616.67 | 8,616.67 | 248,600 |
| Jan 10, 2024 | 8,775.00 | 9,158.33 | 8,591.67 | 8,775.00 | 8,775.00 | 423,606 |
| Jan 9, 2024 | 8,375.00 | 8,841.67 | 8,308.33 | 8,725.00 | 8,725.00 | 303,378 |
| Jan 8, 2024 | 8,183.33 | 8,433.33 | 7,933.33 | 8,358.33 | 8,358.33 | 288,468 |
| Jan 5, 2024 | 8,525.00 | 8,533.33 | 7,950.00 | 8,183.33 | 8,183.33 | 241,953 |
| Jan 4, 2024 | 8,441.67 | 8,825.00 | 8,141.67 | 8,358.33 | 8,358.33 | 428,008 |
| Jan 3, 2024 | 8,208.33 | 8,600.00 | 8,041.67 | 8,441.67 | 8,441.67 | 478,354 |
| Jan 2, 2024 | 7,775.00 | 8,650.00 | 7,775.00 | 8,208.33 | 8,208.33 | 904,845 |
| Dec 28, 2023 | 7,858.33 | 7,958.33 | 7,541.67 | 7,775.00 | 7,775.00 | 377,943 |
| Dec 27, 2023 | 6,766.67 | 7,941.67 | 6,758.33 | 7,775.00 | 7,775.00 | 2,019,276 |
| Dec 26, 2023 | 6,750.00 | 6,908.33 | 6,525.00 | 6,758.33 | 6,758.33 | 264,642 |
| Dec 22, 2023 | 6,741.67 | 6,766.67 | 6,441.67 | 6,616.67 | 6,616.67 | 133,786 |
| Dec 21, 2023 | 6,641.67 | 6,741.67 | 6,541.67 | 6,658.33 | 6,658.33 | 54,841 |
| Dec 20, 2023 | 6,666.67 | 6,750.00 | 6,608.33 | 6,641.67 | 6,641.67 | 58,493 |
| Dec 19, 2023 | 6,675.00 | 6,766.67 | 6,508.33 | 6,633.33 | 6,633.33 | 134,743 |
| Dec 18, 2023 | 6,341.67 | 6,725.00 | 6,266.67 | 6,666.67 | 6,666.67 | 153,797 |
| Dec 15, 2023 | 6,391.67 | 6,458.33 | 6,275.00 | 6,291.67 | 6,291.67 | 136,792 |
| Dec 14, 2023 | 6,391.67 | 6,491.67 | 6,291.67 | 6,366.67 | 6,366.67 | 76,308 |
| Dec 13, 2023 | 6,500.00 | 6,541.67 | 6,350.00 | 6,366.67 | 6,366.67 | 80,666 |
| Dec 12, 2023 | 6,575.00 | 6,575.00 | 6,466.67 | 6,500.00 | 6,500.00 | 36,173 |
| Dec 11, 2023 | 6,491.67 | 6,625.00 | 6,483.33 | 6,483.33 | 6,483.33 | 68,084 |
| Dec 8, 2023 | 6,483.33 | 6,541.67 | 6,375.00 | 6,491.67 | 6,491.67 | 105,575 |
| Dec 7, 2023 | 6,558.33 | 6,566.67 | 6,383.33 | 6,416.67 | 6,416.67 | 121,828 |
| Dec 6, 2023 | 6,575.00 | 6,658.33 | 6,458.33 | 6,541.67 | 6,541.67 | 131,799 |
| Dec 5, 2023 | 6,666.67 | 6,733.33 | 6,575.00 | 6,616.67 | 6,616.67 | 161,318 |
| Dec 4, 2023 | 7,316.67 | 7,316.67 | 6,658.33 | 6,683.33 | 6,683.33 | 376,104 |
| Dec 1, 2023 | 7,333.33 | 7,616.67 | 7,241.67 | 7,283.33 | 7,283.33 | 240,454 |
| Nov 30, 2023 | 7,083.33 | 7,250.00 | 7,000.00 | 7,200.00 | 7,200.00 | 81,098 |
| Nov 29, 2023 | 7,016.67 | 7,100.00 | 6,866.67 | 7,066.67 | 7,066.67 | 62,482 |
| Nov 28, 2023 | 7,075.00 | 7,166.67 | 6,833.33 | 6,983.33 | 6,983.33 | 120,479 |
| Nov 27, 2023 | 7,333.33 | 7,333.33 | 6,958.33 | 7,075.00 | 7,075.00 | 139,713 |
| Nov 24, 2023 | 7,308.33 | 7,475.00 | 7,191.67 | 7,283.33 | 7,283.33 | 163,218 |
| Nov 23, 2023 | 7,191.67 | 7,450.00 | 7,125.00 | 7,308.33 | 7,308.33 | 142,933 |
| Nov 22, 2023 | 7,166.67 | 7,366.67 | 7,075.00 | 7,191.67 | 7,191.67 | 99,166 |
| Nov 21, 2023 | 7,183.33 | 7,325.00 | 7,041.67 | 7,166.67 | 7,166.67 | 101,031 |
| Nov 20, 2023 | 7,000.00 | 7,141.67 | 6,991.67 | 7,108.33 | 7,108.33 | 52,638 |
| Nov 17, 2023 | 7,250.00 | 7,275.00 | 6,850.00 | 6,983.33 | 6,983.33 | 136,743 |
| Nov 16, 2023 | 7,341.67 | 7,341.67 | 7,100.00 | 7,183.33 | 7,183.33 | 96,424 |
| Nov 15, 2023 | 7,416.67 | 7,425.00 | 7,175.00 | 7,283.33 | 7,283.33 | 103,577 |
| Nov 14, 2023 | 6,941.67 | 7,441.67 | 6,941.67 | 7,291.67 | 7,291.67 | 114,301 |
| Nov 13, 2023 | 7,316.67 | 7,475.00 | 6,900.00 | 6,983.33 | 6,983.33 | 109,444 |
| Nov 10, 2023 | 7,416.67 | 7,458.33 | 7,083.33 | 7,283.33 | 7,283.33 | 60,722 |
| Nov 9, 2023 | 7,583.33 | 7,583.33 | 7,350.00 | 7,391.67 | 7,391.67 | 100,917 |
| Nov 8, 2023 | 7,458.33 | 7,758.33 | 7,333.33 | 7,583.33 | 7,583.33 | 208,127 |
| Nov 7, 2023 | 7,533.33 | 7,608.33 | 7,291.67 | 7,466.67 | 7,466.67 | 74,624 |
| Nov 6, 2023 | 7,216.67 | 7,566.67 | 7,216.67 | 7,533.33 | 7,533.33 | 232,819 |
| Nov 3, 2023 | 7,125.00 | 7,316.67 | 7,075.00 | 7,216.67 | 7,216.67 | 155,884 |
| Nov 2, 2023 | 6,808.33 | 7,125.00 | 6,750.00 | 7,000.00 | 7,000.00 | 244,102 |
| Nov 1, 2023 | 6,600.00 | 6,816.67 | 6,600.00 | 6,666.67 | 6,666.67 | 139,692 |
| Oct 31, 2023 | 6,883.33 | 6,916.67 | 6,425.00 | 6,541.67 | 6,541.67 | 264,411 |
| Oct 30, 2023 | 6,858.33 | 6,983.33 | 6,700.00 | 6,833.33 | 6,833.33 | 157,947 |
| Oct 27, 2023 | 7,183.33 | 7,366.67 | 6,675.00 | 6,858.33 | 6,858.33 | 262,794 |
| Oct 26, 2023 | 7,416.67 | 7,750.00 | 6,933.33 | 7,083.33 | 7,083.33 | 332,255 |
| Oct 25, 2023 | 7,883.33 | 7,908.33 | 7,650.00 | 7,833.33 | 7,833.33 | 96,452 |
| Oct 24, 2023 | 7,683.33 | 7,825.00 | 7,258.33 | 7,808.33 | 7,808.33 | 150,394 |
| Oct 23, 2023 | 7,558.33 | 7,783.33 | 7,516.67 | 7,675.00 | 7,675.00 | 108,575 |
| Oct 20, 2023 | 7,666.67 | 7,900.00 | 7,416.67 | 7,566.67 | 7,566.67 | 245,575 |
| Oct 19, 2023 | 7,841.67 | 7,975.00 | 7,725.00 | 7,800.00 | 7,800.00 | 227,996 |
| Oct 18, 2023 | 8,516.67 | 8,533.33 | 7,975.00 | 8,091.67 | 8,091.67 | 284,613 |
| Oct 17, 2023 | 8,241.67 | 8,633.33 | 8,241.67 | 8,541.67 | 8,541.67 | 185,264 |
| Oct 16, 2023 | 8,225.00 | 8,466.67 | 7,983.33 | 8,108.33 | 8,108.33 | 256,783 |
| Oct 13, 2023 | 8,525.00 | 8,525.00 | 8,000.00 | 8,166.67 | 8,166.67 | 227,114 |
| Oct 12, 2023 | 8,341.67 | 8,666.67 | 8,341.67 | 8,525.00 | 8,525.00 | 93,395 |
| Oct 11, 2023 | 8,008.33 | 8,500.00 | 8,008.33 | 8,333.33 | 8,333.33 | 145,687 |
| Oct 10, 2023 | 8,516.67 | 8,600.00 | 7,841.67 | 7,983.33 | 7,983.33 | 235,755 |