60,400.00
+600.00
+(1.00%)
At close: January 17 at 3:30:05 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 17, 2025 | 59,700.00 | 60,800.00 | 59,200.00 | 60,400.00 | 60,400.00 | 215,275 |
| Jan 16, 2025 | 57,000.00 | 59,800.00 | 56,500.00 | 59,800.00 | 59,800.00 | 467,018 |
| Jan 15, 2025 | 57,100.00 | 58,000.00 | 56,300.00 | 56,400.00 | 56,400.00 | 170,411 |
| Jan 14, 2025 | 57,200.00 | 57,500.00 | 56,300.00 | 57,100.00 | 57,100.00 | 226,658 |
| Jan 13, 2025 | 56,300.00 | 58,500.00 | 56,100.00 | 57,500.00 | 57,500.00 | 377,553 |
| Jan 10, 2025 | 57,500.00 | 57,700.00 | 55,800.00 | 56,600.00 | 56,600.00 | 245,456 |
| Jan 9, 2025 | 57,800.00 | 58,000.00 | 56,600.00 | 57,300.00 | 57,300.00 | 327,956 |
| Jan 8, 2025 | 56,300.00 | 58,000.00 | 56,000.00 | 57,200.00 | 57,200.00 | 220,578 |
| Jan 7, 2025 | 57,600.00 | 57,900.00 | 56,400.00 | 56,500.00 | 56,500.00 | 220,129 |
| Jan 6, 2025 | 56,800.00 | 57,600.00 | 55,300.00 | 56,900.00 | 56,900.00 | 218,230 |
| Jan 3, 2025 | 57,000.00 | 57,400.00 | 55,800.00 | 56,300.00 | 56,300.00 | 223,723 |
| Jan 2, 2025 | 55,800.00 | 57,300.00 | 55,200.00 | 57,000.00 | 57,000.00 | 233,952 |
| Dec 30, 2024 | 53,900.00 | 56,200.00 | 53,300.00 | 55,100.00 | 55,100.00 | 119,702 |
| Dec 27, 2024 | 55,000.00 | 55,300.00 | 53,700.00 | 53,900.00 | 53,900.00 | 92,322 |
| Dec 26, 2024 | 55,100.00 | 55,300.00 | 53,600.00 | 55,000.00 | 55,000.00 | 129,218 |
| Dec 24, 2024 | 55,500.00 | 56,900.00 | 53,900.00 | 54,500.00 | 54,500.00 | 244,470 |
| Dec 23, 2024 | 54,100.00 | 54,600.00 | 53,400.00 | 54,400.00 | 54,400.00 | 93,477 |
| Dec 20, 2024 | 54,800.00 | 55,200.00 | 53,500.00 | 53,600.00 | 53,600.00 | 119,212 |
| Dec 19, 2024 | 53,100.00 | 56,200.00 | 52,500.00 | 55,000.00 | 55,000.00 | 301,209 |
| Dec 18, 2024 | 55,400.00 | 55,600.00 | 53,800.00 | 54,300.00 | 54,300.00 | 151,901 |
| Dec 17, 2024 | 55,200.00 | 55,600.00 | 54,100.00 | 55,100.00 | 55,100.00 | 182,018 |
| Dec 16, 2024 | 56,400.00 | 56,600.00 | 54,800.00 | 55,200.00 | 55,200.00 | 156,857 |
| Dec 13, 2024 | 54,600.00 | 55,900.00 | 54,300.00 | 55,800.00 | 55,800.00 | 187,912 |
| Dec 12, 2024 | 55,000.00 | 55,700.00 | 53,900.00 | 54,200.00 | 54,200.00 | 240,225 |
| Dec 11, 2024 | 53,800.00 | 55,100.00 | 53,500.00 | 54,800.00 | 54,800.00 | 157,376 |
| Dec 10, 2024 | 50,500.00 | 54,200.00 | 50,500.00 | 53,300.00 | 53,300.00 | 194,622 |
| Dec 9, 2024 | 50,300.00 | 50,900.00 | 49,550.00 | 49,800.00 | 49,800.00 | 186,724 |
| Dec 6, 2024 | 52,200.00 | 52,700.00 | 50,400.00 | 51,600.00 | 51,600.00 | 263,847 |
| Dec 5, 2024 | 54,500.00 | 54,600.00 | 51,900.00 | 52,500.00 | 52,500.00 | 242,679 |
| Dec 4, 2024 | 54,800.00 | 55,800.00 | 53,400.00 | 54,200.00 | 54,200.00 | 170,850 |
| Dec 3, 2024 | 52,900.00 | 56,300.00 | 52,700.00 | 55,800.00 | 55,800.00 | 244,014 |
| Dec 2, 2024 | 53,000.00 | 53,800.00 | 51,600.00 | 52,600.00 | 52,600.00 | 141,938 |
| Nov 29, 2024 | 54,400.00 | 54,500.00 | 52,200.00 | 52,800.00 | 52,800.00 | 156,643 |
| Nov 28, 2024 | 54,200.00 | 54,800.00 | 53,700.00 | 54,400.00 | 54,400.00 | 91,251 |
| Nov 27, 2024 | 54,500.00 | 55,100.00 | 52,400.00 | 54,200.00 | 54,200.00 | 198,614 |
| Nov 26, 2024 | 54,300.00 | 55,800.00 | 53,500.00 | 54,500.00 | 54,500.00 | 190,402 |
| Nov 25, 2024 | 54,400.00 | 55,600.00 | 54,000.00 | 54,100.00 | 54,100.00 | 175,398 |
| Nov 22, 2024 | 53,700.00 | 55,800.00 | 53,300.00 | 54,100.00 | 54,100.00 | 196,022 |
| Nov 21, 2024 | 53,700.00 | 54,200.00 | 52,900.00 | 53,100.00 | 53,100.00 | 139,853 |
| Nov 20, 2024 | 54,500.00 | 54,800.00 | 53,600.00 | 53,700.00 | 53,700.00 | 151,910 |
| Nov 19, 2024 | 55,500.00 | 56,500.00 | 54,500.00 | 54,800.00 | 54,800.00 | 153,219 |
| Nov 18, 2024 | 54,200.00 | 56,700.00 | 53,800.00 | 56,000.00 | 56,000.00 | 192,442 |
| Nov 15, 2024 | 53,400.00 | 55,300.00 | 51,900.00 | 54,300.00 | 54,300.00 | 324,793 |
| Nov 14, 2024 | 56,400.00 | 56,900.00 | 52,700.00 | 53,400.00 | 53,400.00 | 291,381 |
| Nov 13, 2024 | 55,600.00 | 57,100.00 | 55,000.00 | 55,800.00 | 55,800.00 | 239,675 |
| Nov 12, 2024 | 59,000.00 | 59,100.00 | 55,700.00 | 55,800.00 | 55,800.00 | 415,845 |
| Nov 11, 2024 | 60,600.00 | 60,600.00 | 55,600.00 | 58,500.00 | 58,500.00 | 696,177 |
| Nov 8, 2024 | 67,200.00 | 69,100.00 | 60,900.00 | 61,200.00 | 61,200.00 | 1,288,158 |
| Nov 7, 2024 | 70,100.00 | 70,400.00 | 65,900.00 | 66,500.00 | 66,500.00 | 352,260 |
| Nov 6, 2024 | 69,700.00 | 71,400.00 | 68,500.00 | 69,600.00 | 69,600.00 | 199,151 |
| Nov 5, 2024 | 69,100.00 | 70,500.00 | 69,100.00 | 69,300.00 | 69,300.00 | 139,868 |
| Nov 4, 2024 | 68,000.00 | 70,300.00 | 67,600.00 | 69,900.00 | 69,900.00 | 201,688 |
| Nov 1, 2024 | 71,200.00 | 71,400.00 | 67,600.00 | 67,800.00 | 67,800.00 | 217,973 |
| Oct 31, 2024 | 69,000.00 | 71,300.00 | 67,900.00 | 70,900.00 | 70,900.00 | 239,929 |
| Oct 30, 2024 | 67,900.00 | 70,200.00 | 67,300.00 | 69,000.00 | 69,000.00 | 148,706 |
| Oct 29, 2024 | 67,500.00 | 67,700.00 | 66,100.00 | 67,300.00 | 67,300.00 | 72,663 |
| Oct 28, 2024 | 66,400.00 | 68,300.00 | 66,400.00 | 67,700.00 | 67,700.00 | 166,378 |
| Oct 25, 2024 | 70,000.00 | 70,100.00 | 65,500.00 | 66,400.00 | 66,400.00 | 377,455 |
| Oct 24, 2024 | 68,200.00 | 70,800.00 | 68,200.00 | 70,200.00 | 70,200.00 | 116,299 |
| Oct 23, 2024 | 70,200.00 | 70,400.00 | 68,400.00 | 69,000.00 | 69,000.00 | 226,652 |
| Oct 22, 2024 | 70,500.00 | 71,000.00 | 67,400.00 | 70,200.00 | 70,200.00 | 351,812 |
| Oct 21, 2024 | 72,700.00 | 72,800.00 | 69,000.00 | 70,800.00 | 70,800.00 | 245,849 |
| Oct 18, 2024 | 71,000.00 | 73,400.00 | 71,000.00 | 72,100.00 | 72,100.00 | 289,915 |
| Oct 17, 2024 | 70,300.00 | 72,300.00 | 70,200.00 | 70,900.00 | 70,900.00 | 226,964 |
| Oct 16, 2024 | 69,800.00 | 71,000.00 | 69,200.00 | 70,100.00 | 70,100.00 | 202,051 |
| Oct 15, 2024 | 69,200.00 | 71,400.00 | 67,800.00 | 70,600.00 | 70,600.00 | 325,743 |
| Oct 14, 2024 | 69,700.00 | 70,400.00 | 67,400.00 | 69,200.00 | 69,200.00 | 234,815 |
| Oct 11, 2024 | 72,000.00 | 72,000.00 | 69,100.00 | 69,200.00 | 69,200.00 | 224,233 |
| Oct 10, 2024 | 69,700.00 | 71,900.00 | 69,100.00 | 71,600.00 | 71,600.00 | 234,870 |
| Oct 8, 2024 | 72,000.00 | 72,000.00 | 68,000.00 | 69,100.00 | 69,100.00 | 397,950 |
| Oct 7, 2024 | 70,900.00 | 72,300.00 | 70,200.00 | 72,300.00 | 72,300.00 | 157,019 |
| Oct 4, 2024 | 73,600.00 | 74,200.00 | 70,400.00 | 70,500.00 | 70,500.00 | 291,871 |
| Oct 2, 2024 | 73,600.00 | 75,200.00 | 72,400.00 | 73,400.00 | 73,400.00 | 171,646 |
| Sep 30, 2024 | 78,600.00 | 78,700.00 | 72,600.00 | 74,400.00 | 74,400.00 | 395,026 |
| Sep 27, 2024 | 75,600.00 | 77,300.00 | 75,000.00 | 76,000.00 | 76,000.00 | 441,421 |
| Sep 26, 2024 | 72,500.00 | 75,300.00 | 72,100.00 | 74,700.00 | 74,700.00 | 283,728 |
| Sep 25, 2024 | 72,400.00 | 74,900.00 | 72,000.00 | 72,600.00 | 72,600.00 | 385,468 |
| Sep 24, 2024 | 73,000.00 | 73,300.00 | 71,100.00 | 71,800.00 | 71,800.00 | 223,896 |
| Sep 23, 2024 | 72,900.00 | 74,600.00 | 72,200.00 | 73,500.00 | 73,500.00 | 217,605 |
| Sep 20, 2024 | 72,900.00 | 74,500.00 | 71,700.00 | 71,800.00 | 71,800.00 | 362,277 |
| Sep 19, 2024 | 73,400.00 | 73,800.00 | 70,000.00 | 71,900.00 | 71,900.00 | 349,818 |
| Sep 13, 2024 | 74,300.00 | 74,900.00 | 71,600.00 | 72,800.00 | 72,800.00 | 286,889 |
| Sep 12, 2024 | 73,800.00 | 74,100.00 | 70,600.00 | 73,700.00 | 73,700.00 | 648,388 |
| Sep 11, 2024 | 75,800.00 | 77,500.00 | 74,200.00 | 74,700.00 | 74,700.00 | 466,546 |
| Sep 10, 2024 | 74,700.00 | 78,100.00 | 73,500.00 | 76,200.00 | 76,200.00 | 1,440,011 |
| Sep 9, 2024 | 69,000.00 | 72,500.00 | 69,000.00 | 71,800.00 | 71,800.00 | 333,647 |
| Sep 6, 2024 | 70,900.00 | 71,300.00 | 68,300.00 | 70,400.00 | 70,400.00 | 371,835 |
| Sep 5, 2024 | 67,900.00 | 70,900.00 | 67,600.00 | 70,000.00 | 70,000.00 | 424,656 |
| Sep 4, 2024 | 67,000.00 | 68,200.00 | 66,000.00 | 67,100.00 | 67,100.00 | 342,019 |
| Sep 3, 2024 | 67,700.00 | 70,700.00 | 67,500.00 | 69,800.00 | 69,800.00 | 433,449 |
| Sep 2, 2024 | 67,600.00 | 68,700.00 | 65,700.00 | 67,700.00 | 67,700.00 | 379,078 |
| Aug 30, 2024 | 65,100.00 | 65,600.00 | 63,800.00 | 65,100.00 | 65,100.00 | 182,618 |
| Aug 29, 2024 | 65,800.00 | 66,900.00 | 64,100.00 | 65,200.00 | 65,200.00 | 159,173 |
| Aug 28, 2024 | 66,200.00 | 67,100.00 | 65,300.00 | 66,000.00 | 66,000.00 | 234,407 |
| Aug 27, 2024 | 65,500.00 | 67,000.00 | 63,200.00 | 66,700.00 | 66,700.00 | 303,353 |
| Aug 26, 2024 | 70,600.00 | 70,700.00 | 65,800.00 | 65,800.00 | 65,800.00 | 414,671 |
| Aug 23, 2024 | 69,900.00 | 71,300.00 | 69,000.00 | 70,100.00 | 70,100.00 | 330,524 |
| Aug 22, 2024 | 66,700.00 | 70,700.00 | 66,700.00 | 70,500.00 | 70,500.00 | 842,000 |
| Aug 21, 2024 | 65,400.00 | 66,700.00 | 64,000.00 | 66,000.00 | 66,000.00 | 312,937 |
| Aug 20, 2024 | 65,500.00 | 65,500.00 | 64,100.00 | 64,800.00 | 64,800.00 | 185,682 |
| Aug 19, 2024 | 66,300.00 | 67,700.00 | 64,100.00 | 64,500.00 | 64,500.00 | 297,141 |
| Aug 16, 2024 | 65,100.00 | 67,700.00 | 64,700.00 | 66,000.00 | 66,000.00 | 472,589 |
| Aug 14, 2024 | 62,800.00 | 63,800.00 | 62,100.00 | 63,000.00 | 63,000.00 | 239,115 |
| Aug 13, 2024 | 66,300.00 | 66,400.00 | 60,400.00 | 61,600.00 | 61,600.00 | 641,664 |
| Aug 12, 2024 | 67,900.00 | 69,500.00 | 65,900.00 | 66,300.00 | 66,300.00 | 531,903 |
| Aug 9, 2024 | 61,000.00 | 67,000.00 | 60,800.00 | 66,300.00 | 66,300.00 | 1,507,177 |
| Aug 8, 2024 | 56,700.00 | 60,200.00 | 56,200.00 | 59,800.00 | 59,800.00 | 349,240 |
| Aug 7, 2024 | 58,000.00 | 59,600.00 | 54,700.00 | 58,300.00 | 58,300.00 | 509,129 |
| Aug 6, 2024 | 59,700.00 | 61,500.00 | 57,700.00 | 59,800.00 | 59,800.00 | 340,646 |
| Aug 5, 2024 | 61,900.00 | 62,700.00 | 53,000.00 | 56,900.00 | 56,900.00 | 522,043 |
| Aug 2, 2024 | 65,500.00 | 65,500.00 | 62,500.00 | 64,000.00 | 64,000.00 | 314,695 |
| Aug 1, 2024 | 65,400.00 | 67,000.00 | 64,800.00 | 66,100.00 | 66,100.00 | 259,259 |
| Jul 31, 2024 | 63,500.00 | 66,100.00 | 63,100.00 | 64,700.00 | 64,700.00 | 254,476 |
| Jul 30, 2024 | 64,400.00 | 66,000.00 | 62,000.00 | 63,900.00 | 63,900.00 | 243,121 |
| Jul 29, 2024 | 62,300.00 | 64,600.00 | 61,500.00 | 64,300.00 | 64,300.00 | 248,362 |
| Jul 26, 2024 | 63,300.00 | 63,800.00 | 61,000.00 | 61,700.00 | 61,700.00 | 301,779 |
| Jul 25, 2024 | 64,000.00 | 65,000.00 | 62,600.00 | 63,500.00 | 63,500.00 | 314,312 |
| Jul 24, 2024 | 62,900.00 | 65,000.00 | 62,200.00 | 64,600.00 | 64,600.00 | 496,173 |
| Jul 23, 2024 | 61,200.00 | 63,500.00 | 60,900.00 | 62,900.00 | 62,900.00 | 577,500 |
| Jul 22, 2024 | 58,400.00 | 61,300.00 | 58,300.00 | 60,800.00 | 60,800.00 | 467,326 |
| Jul 19, 2024 | 58,800.00 | 59,000.00 | 56,800.00 | 58,200.00 | 58,200.00 | 321,178 |
| Jul 18, 2024 | 59,900.00 | 61,000.00 | 57,400.00 | 59,600.00 | 59,600.00 | 316,223 |
| Jul 17, 2024 | 59,300.00 | 61,500.00 | 59,200.00 | 60,300.00 | 60,300.00 | 392,778 |
| Jul 16, 2024 | 59,900.00 | 60,400.00 | 57,600.00 | 58,700.00 | 58,700.00 | 447,355 |
| Jul 15, 2024 | 61,300.00 | 61,500.00 | 59,600.00 | 59,700.00 | 59,700.00 | 327,754 |
| Jul 12, 2024 | 61,100.00 | 62,100.00 | 60,400.00 | 60,900.00 | 60,900.00 | 251,252 |
| Jul 11, 2024 | 65,200.00 | 65,300.00 | 61,200.00 | 61,600.00 | 61,600.00 | 759,706 |
| Jul 10, 2024 | 61,900.00 | 64,400.00 | 60,500.00 | 64,400.00 | 64,400.00 | 760,899 |
| Jul 9, 2024 | 62,500.00 | 62,800.00 | 59,900.00 | 61,000.00 | 61,000.00 | 513,829 |
| Jul 8, 2024 | 62,300.00 | 64,100.00 | 60,100.00 | 61,400.00 | 61,400.00 | 647,669 |
| Jul 5, 2024 | 63,000.00 | 64,600.00 | 61,400.00 | 62,200.00 | 62,200.00 | 503,718 |
| Jul 4, 2024 | 62,100.00 | 62,800.00 | 60,900.00 | 62,600.00 | 62,600.00 | 319,958 |
| Jul 3, 2024 | 64,100.00 | 64,300.00 | 61,000.00 | 61,900.00 | 61,900.00 | 577,045 |
| Jul 2, 2024 | 66,600.00 | 66,700.00 | 62,000.00 | 63,800.00 | 63,800.00 | 705,432 |
| Jul 1, 2024 | 71,800.00 | 74,300.00 | 66,900.00 | 67,000.00 | 67,000.00 | 711,411 |
| Jun 28, 2024 | 74,200.00 | 74,200.00 | 70,400.00 | 71,200.00 | 71,200.00 | 502,942 |
| Jun 27, 2024 | 69,300.00 | 74,500.00 | 68,700.00 | 73,000.00 | 73,000.00 | 1,119,385 |
| Jun 26, 2024 | 66,100.00 | 69,000.00 | 65,400.00 | 68,400.00 | 68,400.00 | 334,330 |
| Jun 25, 2024 | 66,500.00 | 68,000.00 | 65,400.00 | 66,400.00 | 66,400.00 | 283,608 |
| Jun 24, 2024 | 68,700.00 | 69,200.00 | 66,000.00 | 67,100.00 | 67,100.00 | 302,395 |
| Jun 21, 2024 | 67,600.00 | 70,700.00 | 66,300.00 | 67,200.00 | 67,200.00 | 546,040 |
| Jun 20, 2024 | 69,800.00 | 71,400.00 | 67,000.00 | 67,600.00 | 67,600.00 | 454,150 |
| Jun 19, 2024 | 71,600.00 | 75,000.00 | 67,600.00 | 68,600.00 | 68,600.00 | 809,351 |
| Jun 18, 2024 | 67,600.00 | 71,500.00 | 66,200.00 | 69,900.00 | 69,900.00 | 426,928 |
| Jun 17, 2024 | 69,000.00 | 69,900.00 | 65,700.00 | 66,900.00 | 66,900.00 | 357,676 |
| Jun 14, 2024 | 70,000.00 | 72,400.00 | 67,300.00 | 68,000.00 | 68,000.00 | 571,196 |
| Jun 13, 2024 | 69,000.00 | 69,800.00 | 66,700.00 | 68,400.00 | 68,400.00 | 587,957 |
| Jun 12, 2024 | 63,200.00 | 67,700.00 | 62,200.00 | 67,200.00 | 67,200.00 | 784,714 |
| Jun 11, 2024 | 62,900.00 | 65,000.00 | 60,800.00 | 61,800.00 | 61,800.00 | 306,952 |
| Jun 10, 2024 | 63,000.00 | 66,500.00 | 62,500.00 | 62,700.00 | 62,700.00 | 459,246 |
| Jun 7, 2024 | 63,200.00 | 65,000.00 | 61,500.00 | 63,200.00 | 63,200.00 | 245,182 |
| Jun 5, 2024 | 63,100.00 | 65,000.00 | 61,500.00 | 62,700.00 | 62,700.00 | 396,109 |
| Jun 4, 2024 | 66,300.00 | 68,300.00 | 63,300.00 | 64,000.00 | 64,000.00 | 585,878 |
| Jun 3, 2024 | 66,000.00 | 67,000.00 | 63,300.00 | 65,600.00 | 65,600.00 | 758,352 |
| May 31, 2024 | 60,000.00 | 64,800.00 | 59,600.00 | 64,300.00 | 64,300.00 | 1,358,061 |
| May 30, 2024 | 56,300.00 | 59,400.00 | 56,100.00 | 59,000.00 | 59,000.00 | 655,670 |
| May 29, 2024 | 53,200.00 | 56,900.00 | 52,400.00 | 56,700.00 | 56,700.00 | 538,074 |
| May 28, 2024 | 53,300.00 | 54,500.00 | 52,400.00 | 53,200.00 | 53,200.00 | 164,718 |
| May 27, 2024 | 55,300.00 | 55,500.00 | 53,300.00 | 53,700.00 | 53,700.00 | 165,683 |
| May 24, 2024 | 55,000.00 | 57,100.00 | 54,000.00 | 54,500.00 | 54,500.00 | 242,351 |
| May 23, 2024 | 55,700.00 | 56,400.00 | 54,600.00 | 55,500.00 | 55,500.00 | 218,196 |
| May 22, 2024 | 58,000.00 | 58,100.00 | 55,500.00 | 55,700.00 | 55,700.00 | 285,332 |
| May 21, 2024 | 54,200.00 | 57,700.00 | 53,700.00 | 57,500.00 | 57,500.00 | 597,804 |
| May 20, 2024 | 53,200.00 | 54,500.00 | 51,900.00 | 54,200.00 | 54,200.00 | 207,996 |
| May 17, 2024 | 53,800.00 | 53,900.00 | 52,500.00 | 52,900.00 | 52,900.00 | 115,422 |
| May 16, 2024 | 54,100.00 | 54,300.00 | 53,200.00 | 53,500.00 | 53,500.00 | 183,127 |
| May 14, 2024 | 55,000.00 | 56,400.00 | 52,900.00 | 53,600.00 | 53,600.00 | 367,271 |
| May 13, 2024 | 55,700.00 | 57,200.00 | 54,500.00 | 55,000.00 | 55,000.00 | 482,739 |
| May 10, 2024 | 51,700.00 | 55,200.00 | 49,400.00 | 55,200.00 | 55,200.00 | 1,199,974 |
| May 9, 2024 | 50,400.00 | 52,600.00 | 50,200.00 | 51,100.00 | 51,100.00 | 380,426 |
| May 8, 2024 | 50,500.00 | 51,500.00 | 50,200.00 | 50,600.00 | 50,600.00 | 126,186 |
| May 7, 2024 | 50,300.00 | 50,700.00 | 49,750.00 | 50,600.00 | 50,600.00 | 120,035 |
| May 3, 2024 | 49,500.00 | 50,700.00 | 48,700.00 | 50,100.00 | 50,100.00 | 123,741 |
| May 2, 2024 | 50,300.00 | 51,600.00 | 49,250.00 | 49,400.00 | 49,400.00 | 200,659 |
| Apr 30, 2024 | 49,300.00 | 50,600.00 | 49,100.00 | 50,200.00 | 50,200.00 | 251,082 |
| Apr 29, 2024 | 48,600.00 | 49,600.00 | 48,600.00 | 49,300.00 | 49,300.00 | 139,165 |
| Apr 26, 2024 | 48,300.00 | 48,700.00 | 47,950.00 | 48,450.00 | 48,450.00 | 100,344 |
| Apr 25, 2024 | 48,200.00 | 48,850.00 | 48,150.00 | 48,300.00 | 48,300.00 | 68,921 |
| Apr 24, 2024 | 48,850.00 | 49,000.00 | 48,400.00 | 48,700.00 | 48,700.00 | 74,848 |
| Apr 23, 2024 | 49,000.00 | 49,250.00 | 48,000.00 | 48,450.00 | 48,450.00 | 114,556 |
| Apr 22, 2024 | 50,000.00 | 50,900.00 | 48,550.00 | 49,000.00 | 49,000.00 | 117,395 |
| Apr 19, 2024 | 50,200.00 | 50,400.00 | 48,650.00 | 49,400.00 | 49,400.00 | 135,469 |
| Apr 18, 2024 | 49,900.00 | 51,000.00 | 49,900.00 | 50,500.00 | 50,500.00 | 124,664 |
| Apr 17, 2024 | 48,450.00 | 50,000.00 | 48,100.00 | 48,750.00 | 48,750.00 | 106,821 |
| Apr 16, 2024 | 48,550.00 | 49,400.00 | 47,950.00 | 47,950.00 | 47,950.00 | 101,843 |
| Apr 15, 2024 | 49,500.00 | 49,850.00 | 48,650.00 | 48,850.00 | 48,850.00 | 112,634 |
| Apr 12, 2024 | 48,700.00 | 50,700.00 | 48,350.00 | 50,000.00 | 50,000.00 | 167,819 |
| Apr 11, 2024 | 48,700.00 | 49,300.00 | 47,700.00 | 48,650.00 | 48,650.00 | 213,259 |
| Apr 9, 2024 | 51,500.00 | 51,800.00 | 49,900.00 | 50,000.00 | 50,000.00 | 120,465 |
| Apr 8, 2024 | 51,100.00 | 52,000.00 | 49,850.00 | 51,400.00 | 51,400.00 | 207,086 |
| Apr 5, 2024 | 50,400.00 | 51,400.00 | 50,100.00 | 50,700.00 | 50,700.00 | 113,558 |
| Apr 4, 2024 | 51,000.00 | 51,600.00 | 49,000.00 | 50,800.00 | 50,800.00 | 310,180 |
| Apr 3, 2024 | 50,700.00 | 51,900.00 | 50,300.00 | 50,900.00 | 50,900.00 | 206,983 |
| Apr 2, 2024 | 51,500.00 | 51,600.00 | 50,100.00 | 50,700.00 | 50,700.00 | 209,324 |
| Apr 1, 2024 | 46,600.00 | 51,900.00 | 46,400.00 | 51,500.00 | 51,500.00 | 729,290 |
| Mar 29, 2024 | 47,550.00 | 47,550.00 | 46,400.00 | 46,600.00 | 46,600.00 | 111,073 |
| Mar 28, 2024 | 47,500.00 | 48,750.00 | 47,500.00 | 47,500.00 | 47,500.00 | 259,736 |
| Mar 27, 2024 | 45,700.00 | 47,350.00 | 45,700.00 | 47,150.00 | 47,150.00 | 153,056 |
| Mar 26, 2024 | 45,700.00 | 46,100.00 | 45,650.00 | 45,950.00 | 45,950.00 | 73,861 |
| Mar 25, 2024 | 45,950.00 | 46,200.00 | 45,250.00 | 45,850.00 | 45,850.00 | 121,429 |
| Mar 22, 2024 | 45,700.00 | 46,450.00 | 45,350.00 | 46,050.00 | 46,050.00 | 102,675 |
| Mar 21, 2024 | 45,900.00 | 45,900.00 | 45,050.00 | 45,800.00 | 45,800.00 | 101,254 |
| Mar 20, 2024 | 44,800.00 | 46,250.00 | 44,450.00 | 45,650.00 | 45,650.00 | 208,994 |
| Mar 19, 2024 | 44,850.00 | 45,350.00 | 44,200.00 | 44,400.00 | 44,400.00 | 142,288 |
| Mar 18, 2024 | 43,750.00 | 45,050.00 | 43,750.00 | 45,000.00 | 45,000.00 | 192,683 |
| Mar 15, 2024 | 43,750.00 | 43,900.00 | 43,200.00 | 43,750.00 | 43,750.00 | 120,329 |
| Mar 14, 2024 | 43,550.00 | 43,850.00 | 43,150.00 | 43,850.00 | 43,850.00 | 138,459 |
| Mar 13, 2024 | 44,400.00 | 44,450.00 | 43,250.00 | 43,500.00 | 43,500.00 | 227,700 |
| Mar 12, 2024 | 45,350.00 | 45,650.00 | 44,050.00 | 44,250.00 | 44,250.00 | 194,987 |
| Mar 11, 2024 | 45,650.00 | 46,000.00 | 45,200.00 | 45,300.00 | 45,300.00 | 132,562 |
| Mar 8, 2024 | 46,250.00 | 46,450.00 | 45,500.00 | 45,650.00 | 45,650.00 | 129,420 |
| Mar 7, 2024 | 47,200.00 | 47,200.00 | 45,850.00 | 45,900.00 | 45,900.00 | 147,434 |
| Mar 6, 2024 | 45,950.00 | 47,750.00 | 45,850.00 | 47,200.00 | 47,200.00 | 157,386 |
| Mar 5, 2024 | 45,600.00 | 47,300.00 | 45,600.00 | 45,950.00 | 45,950.00 | 154,133 |
| Mar 4, 2024 | 47,450.00 | 47,650.00 | 45,700.00 | 45,750.00 | 45,750.00 | 164,366 |
| Feb 29, 2024 | 47,650.00 | 48,550.00 | 46,950.00 | 47,450.00 | 47,450.00 | 148,702 |
| Feb 28, 2024 | 46,800.00 | 48,600.00 | 46,700.00 | 48,100.00 | 48,100.00 | 263,912 |
| Feb 27, 2024 | 46,200.00 | 47,000.00 | 45,150.00 | 45,850.00 | 45,850.00 | 156,925 |
| Feb 26, 2024 | 47,600.00 | 47,600.00 | 46,200.00 | 46,200.00 | 46,200.00 | 149,621 |
| Feb 23, 2024 | 49,100.00 | 49,300.00 | 47,300.00 | 47,600.00 | 47,600.00 | 192,166 |
| Feb 22, 2024 | 49,500.00 | 49,650.00 | 48,250.00 | 48,600.00 | 48,600.00 | 184,152 |
| Feb 21, 2024 | 49,400.00 | 49,450.00 | 48,500.00 | 49,000.00 | 49,000.00 | 74,352 |
| Feb 20, 2024 | 48,750.00 | 49,300.00 | 48,450.00 | 49,050.00 | 49,050.00 | 80,833 |
| Feb 19, 2024 | 48,650.00 | 48,850.00 | 48,150.00 | 48,700.00 | 48,700.00 | 93,376 |
| Feb 16, 2024 | 48,750.00 | 48,950.00 | 48,050.00 | 48,650.00 | 48,650.00 | 102,407 |
| Feb 15, 2024 | 48,450.00 | 49,600.00 | 48,150.00 | 48,350.00 | 48,350.00 | 126,181 |
| Feb 14, 2024 | 48,050.00 | 48,250.00 | 47,500.00 | 48,100.00 | 48,100.00 | 107,083 |
| Feb 13, 2024 | 49,100.00 | 49,300.00 | 48,150.00 | 48,300.00 | 48,300.00 | 110,267 |
| Feb 8, 2024 | 49,400.00 | 49,550.00 | 48,700.00 | 48,700.00 | 48,700.00 | 105,835 |
| Feb 7, 2024 | 49,700.00 | 49,800.00 | 48,700.00 | 48,900.00 | 48,900.00 | 75,969 |
| Feb 6, 2024 | 48,400.00 | 49,600.00 | 48,200.00 | 49,100.00 | 49,100.00 | 72,670 |
| Feb 5, 2024 | 49,100.00 | 49,150.00 | 48,000.00 | 48,400.00 | 48,400.00 | 119,889 |
| Feb 2, 2024 | 49,150.00 | 50,300.00 | 48,800.00 | 48,950.00 | 48,950.00 | 119,339 |
| Feb 1, 2024 | 48,700.00 | 49,700.00 | 48,500.00 | 49,150.00 | 49,150.00 | 102,819 |
| Jan 31, 2024 | 49,400.00 | 50,100.00 | 48,600.00 | 48,800.00 | 48,800.00 | 93,855 |
| Jan 30, 2024 | 51,000.00 | 51,100.00 | 49,150.00 | 50,000.00 | 50,000.00 | 107,933 |
| Jan 29, 2024 | 52,400.00 | 52,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 82,473 |
| Jan 26, 2024 | 53,500.00 | 54,200.00 | 52,300.00 | 52,300.00 | 52,300.00 | 62,252 |
| Jan 25, 2024 | 53,800.00 | 55,000.00 | 53,100.00 | 53,500.00 | 53,500.00 | 57,425 |
| Jan 24, 2024 | 53,400.00 | 54,400.00 | 53,400.00 | 53,800.00 | 53,800.00 | 61,473 |
| Jan 23, 2024 | 52,900.00 | 54,300.00 | 52,600.00 | 53,500.00 | 53,500.00 | 65,099 |
| Jan 22, 2024 | 52,900.00 | 53,200.00 | 52,400.00 | 52,700.00 | 52,700.00 | 48,908 |
| Jan 19, 2024 | 52,400.00 | 53,400.00 | 51,900.00 | 52,000.00 | 52,000.00 | 47,508 |
| Jan 18, 2024 | 52,600.00 | 53,600.00 | 52,100.00 | 52,100.00 | 52,100.00 | 42,744 |
| Jan 17, 2024 | 53,100.00 | 54,200.00 | 51,800.00 | 52,100.00 | 52,100.00 | 107,254 |