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 |
|---|---|---|---|---|---|---|
| Sep 6, 2024 | 7,450.00 | 7,490.00 | 7,220.00 | 7,220.00 | 7,220.00 | 45,328 |
| Sep 5, 2024 | 7,650.00 | 7,730.00 | 7,390.00 | 7,490.00 | 7,490.00 | 56,298 |
| Sep 2, 2024 | 7,750.00 | 7,760.00 | 7,610.00 | 7,700.00 | 7,700.00 | 32,645 |
| Aug 30, 2024 | 7,590.00 | 7,750.00 | 7,590.00 | 7,750.00 | 7,750.00 | 30,727 |
| Aug 29, 2024 | 7,740.00 | 7,810.00 | 7,570.00 | 7,650.00 | 7,650.00 | 69,311 |
| Aug 28, 2024 | 7,810.00 | 7,960.00 | 7,810.00 | 7,830.00 | 7,830.00 | 44,682 |
| Aug 27, 2024 | 7,800.00 | 7,890.00 | 7,740.00 | 7,840.00 | 7,840.00 | 31,206 |
| Aug 26, 2024 | 8,000.00 | 8,040.00 | 7,830.00 | 7,830.00 | 7,830.00 | 61,384 |
| Aug 23, 2024 | 8,000.00 | 8,050.00 | 7,860.00 | 7,990.00 | 7,990.00 | 59,240 |
| Aug 22, 2024 | 8,130.00 | 8,190.00 | 7,930.00 | 7,960.00 | 7,960.00 | 82,594 |
| Aug 21, 2024 | 8,020.00 | 8,500.00 | 7,880.00 | 8,130.00 | 8,130.00 | 412,753 |
| Aug 20, 2024 | 7,810.00 | 8,130.00 | 7,810.00 | 7,990.00 | 7,990.00 | 92,620 |
| Aug 19, 2024 | 8,040.00 | 8,060.00 | 7,780.00 | 7,800.00 | 7,800.00 | 89,916 |
| Aug 16, 2024 | 7,830.00 | 8,140.00 | 7,710.00 | 8,100.00 | 8,100.00 | 115,097 |
| Aug 14, 2024 | 7,780.00 | 7,900.00 | 7,710.00 | 7,790.00 | 7,790.00 | 67,877 |
| Aug 13, 2024 | 7,910.00 | 7,920.00 | 7,670.00 | 7,710.00 | 7,710.00 | 105,078 |
| Aug 12, 2024 | 7,840.00 | 8,000.00 | 7,830.00 | 7,960.00 | 7,960.00 | 74,735 |
| Aug 9, 2024 | 7,790.00 | 8,000.00 | 7,790.00 | 7,900.00 | 7,900.00 | 164,587 |
| Aug 8, 2024 | 7,720.00 | 7,870.00 | 7,670.00 | 7,700.00 | 7,700.00 | 154,223 |
| Aug 7, 2024 | 7,470.00 | 8,050.00 | 7,470.00 | 7,920.00 | 7,920.00 | 314,673 |
| Aug 6, 2024 | 6,970.00 | 7,540.00 | 6,800.00 | 7,500.00 | 7,500.00 | 366,195 |
| Aug 5, 2024 | 8,280.00 | 8,290.00 | 6,480.00 | 6,970.00 | 6,970.00 | 501,752 |
| Aug 2, 2024 | 8,940.00 | 9,000.00 | 8,230.00 | 8,280.00 | 8,280.00 | 450,521 |
| Aug 1, 2024 | 9,180.00 | 9,390.00 | 9,000.00 | 9,060.00 | 9,060.00 | 349,389 |
| Jul 31, 2024 | 8,940.00 | 9,510.00 | 8,650.00 | 9,180.00 | 9,180.00 | 910,330 |
| Jul 30, 2024 | 9,500.00 | 9,510.00 | 8,860.00 | 8,940.00 | 8,940.00 | 1,036,826 |
| Jul 29, 2024 | 9,050.00 | 9,320.00 | 8,840.00 | 9,110.00 | 9,110.00 | 612,410 |
| Jul 26, 2024 | 8,570.00 | 9,540.00 | 8,570.00 | 9,170.00 | 9,170.00 | 2,523,498 |
| Jul 25, 2024 | 8,930.00 | 9,220.00 | 8,320.00 | 8,470.00 | 8,470.00 | 1,048,530 |
| Jul 24, 2024 | 8,870.00 | 9,020.00 | 8,660.00 | 8,750.00 | 8,750.00 | 314,460 |
| Jul 23, 2024 | 8,870.00 | 9,260.00 | 8,700.00 | 9,040.00 | 9,040.00 | 607,836 |
| Jul 22, 2024 | 8,830.00 | 9,390.00 | 8,740.00 | 9,150.00 | 9,150.00 | 2,034,651 |
| Jul 19, 2024 | 8,580.00 | 8,840.00 | 8,430.00 | 8,780.00 | 8,780.00 | 555,930 |
| Jul 18, 2024 | 8,720.00 | 8,880.00 | 8,320.00 | 8,790.00 | 8,790.00 | 609,080 |
| Jul 17, 2024 | 9,420.00 | 9,530.00 | 8,970.00 | 9,070.00 | 9,070.00 | 882,085 |
| Jul 16, 2024 | 9,500.00 | 10,090.00 | 9,290.00 | 9,420.00 | 9,420.00 | 4,949,486 |
| Jul 15, 2024 | 8,140.00 | 9,700.00 | 8,000.00 | 9,550.00 | 9,550.00 | 9,216,492 |
| Jul 12, 2024 | 8,060.00 | 8,150.00 | 7,940.00 | 7,990.00 | 7,990.00 | 69,716 |
| Jul 11, 2024 | 8,230.00 | 8,260.00 | 8,030.00 | 8,090.00 | 8,090.00 | 112,207 |
| Jul 10, 2024 | 8,160.00 | 8,420.00 | 8,150.00 | 8,190.00 | 8,190.00 | 283,453 |
| Jul 9, 2024 | 8,240.00 | 8,270.00 | 8,090.00 | 8,160.00 | 8,160.00 | 126,685 |
| Jul 8, 2024 | 7,880.00 | 8,660.00 | 7,820.00 | 8,220.00 | 8,220.00 | 1,128,814 |
| Jul 5, 2024 | 8,130.00 | 8,300.00 | 7,850.00 | 7,910.00 | 7,910.00 | 153,747 |
| Jul 4, 2024 | 8,200.00 | 8,450.00 | 8,070.00 | 8,120.00 | 8,120.00 | 355,362 |
| Jul 3, 2024 | 8,000.00 | 8,760.00 | 7,950.00 | 8,160.00 | 8,160.00 | 1,366,913 |
| Jul 2, 2024 | 7,920.00 | 8,630.00 | 7,880.00 | 7,990.00 | 7,990.00 | 656,338 |
| Jul 1, 2024 | 7,800.00 | 8,050.00 | 7,700.00 | 7,980.00 | 7,980.00 | 183,711 |
| Jun 28, 2024 | 7,650.00 | 7,740.00 | 7,650.00 | 7,700.00 | 7,700.00 | 44,183 |
| Jun 27, 2024 | 7,710.00 | 7,780.00 | 7,650.00 | 7,670.00 | 7,670.00 | 43,482 |
| Jun 26, 2024 | 7,790.00 | 7,860.00 | 7,650.00 | 7,700.00 | 7,700.00 | 64,958 |
| Jun 25, 2024 | 7,830.00 | 7,890.00 | 7,690.00 | 7,750.00 | 7,750.00 | 55,305 |
| Jun 24, 2024 | 7,750.00 | 7,910.00 | 7,680.00 | 7,830.00 | 7,830.00 | 104,946 |
| Jun 21, 2024 | 7,840.00 | 7,850.00 | 7,620.00 | 7,680.00 | 7,680.00 | 45,841 |
| Jun 20, 2024 | 7,710.00 | 7,850.00 | 7,670.00 | 7,820.00 | 7,820.00 | 52,195 |
| Jun 19, 2024 | 7,820.00 | 7,930.00 | 7,720.00 | 7,750.00 | 7,750.00 | 67,093 |
| Jun 18, 2024 | 7,760.00 | 7,910.00 | 7,760.00 | 7,870.00 | 7,870.00 | 50,018 |
| Jun 17, 2024 | 7,880.00 | 7,970.00 | 7,790.00 | 7,790.00 | 7,790.00 | 61,549 |
| Jun 14, 2024 | 7,980.00 | 8,050.00 | 7,860.00 | 7,880.00 | 7,880.00 | 67,158 |
| Jun 13, 2024 | 7,950.00 | 8,040.00 | 7,890.00 | 7,970.00 | 7,970.00 | 95,148 |
| Jun 12, 2024 | 7,830.00 | 7,980.00 | 7,750.00 | 7,870.00 | 7,870.00 | 82,757 |
| Jun 11, 2024 | 7,940.00 | 7,950.00 | 7,790.00 | 7,800.00 | 7,800.00 | 102,319 |
| Jun 10, 2024 | 7,920.00 | 7,940.00 | 7,860.00 | 7,890.00 | 7,890.00 | 75,144 |
| Jun 7, 2024 | 7,940.00 | 8,060.00 | 7,900.00 | 7,910.00 | 7,910.00 | 91,680 |
| Jun 5, 2024 | 8,080.00 | 8,130.00 | 7,930.00 | 7,940.00 | 7,940.00 | 180,960 |
| Jun 4, 2024 | 8,180.00 | 8,230.00 | 8,050.00 | 8,090.00 | 8,090.00 | 211,806 |
| Jun 3, 2024 | 8,200.00 | 8,470.00 | 8,160.00 | 8,200.00 | 8,200.00 | 315,084 |
| May 31, 2024 | 8,400.00 | 8,640.00 | 8,070.00 | 8,180.00 | 8,180.00 | 431,388 |
| May 30, 2024 | 8,360.00 | 9,060.00 | 8,330.00 | 8,480.00 | 8,480.00 | 2,046,699 |
| May 29, 2024 | 8,580.00 | 9,830.00 | 8,320.00 | 8,460.00 | 8,460.00 | 3,219,853 |
| May 28, 2024 | 9,250.00 | 10,170.00 | 8,660.00 | 8,660.00 | 8,660.00 | 7,874,367 |
| May 27, 2024 | 7,550.00 | 8,900.00 | 7,550.00 | 7,890.00 | 7,890.00 | 3,422,029 |
| May 24, 2024 | 7,640.00 | 7,640.00 | 7,520.00 | 7,520.00 | 7,520.00 | 63,902 |
| May 23, 2024 | 7,760.00 | 7,760.00 | 7,510.00 | 7,640.00 | 7,640.00 | 56,510 |
| May 22, 2024 | 7,650.00 | 7,740.00 | 7,630.00 | 7,650.00 | 7,650.00 | 55,977 |
| May 21, 2024 | 7,710.00 | 7,790.00 | 7,610.00 | 7,680.00 | 7,680.00 | 65,211 |
| May 20, 2024 | 7,800.00 | 7,860.00 | 7,710.00 | 7,770.00 | 7,770.00 | 85,864 |
| May 17, 2024 | 7,910.00 | 7,930.00 | 7,750.00 | 7,810.00 | 7,810.00 | 84,426 |
| May 16, 2024 | 7,950.00 | 8,100.00 | 7,860.00 | 7,910.00 | 7,910.00 | 108,683 |
| May 14, 2024 | 7,910.00 | 8,000.00 | 7,790.00 | 7,940.00 | 7,940.00 | 84,133 |
| May 13, 2024 | 8,100.00 | 8,120.00 | 7,880.00 | 7,940.00 | 7,940.00 | 109,365 |
| May 10, 2024 | 8,180.00 | 8,180.00 | 8,020.00 | 8,100.00 | 8,100.00 | 62,927 |
| May 9, 2024 | 8,300.00 | 8,350.00 | 8,050.00 | 8,100.00 | 8,100.00 | 130,012 |
| May 8, 2024 | 8,230.00 | 8,350.00 | 8,130.00 | 8,350.00 | 8,350.00 | 91,459 |
| May 7, 2024 | 8,120.00 | 8,300.00 | 8,120.00 | 8,300.00 | 8,300.00 | 106,873 |
| May 3, 2024 | 8,150.00 | 8,260.00 | 8,060.00 | 8,080.00 | 8,080.00 | 106,503 |
| May 2, 2024 | 8,290.00 | 8,370.00 | 8,100.00 | 8,100.00 | 8,100.00 | 150,641 |
| Apr 30, 2024 | 8,530.00 | 8,920.00 | 8,250.00 | 8,280.00 | 8,280.00 | 996,501 |
| Apr 29, 2024 | 8,270.00 | 8,400.00 | 8,190.00 | 8,360.00 | 8,360.00 | 99,940 |
| Apr 26, 2024 | 8,080.00 | 8,270.00 | 8,080.00 | 8,190.00 | 8,190.00 | 81,827 |
| Apr 25, 2024 | 8,230.00 | 8,240.00 | 8,030.00 | 8,080.00 | 8,080.00 | 92,417 |
| Apr 24, 2024 | 8,110.00 | 8,400.00 | 8,110.00 | 8,240.00 | 8,240.00 | 161,895 |
| Apr 23, 2024 | 8,090.00 | 8,300.00 | 8,000.00 | 8,130.00 | 8,130.00 | 143,527 |
| Apr 22, 2024 | 7,940.00 | 8,160.00 | 7,910.00 | 8,010.00 | 8,010.00 | 144,491 |
| Apr 19, 2024 | 8,230.00 | 8,390.00 | 7,800.00 | 7,950.00 | 7,950.00 | 231,629 |
| Apr 18, 2024 | 7,990.00 | 8,420.00 | 7,940.00 | 8,330.00 | 8,330.00 | 362,539 |
| Apr 17, 2024 | 8,150.00 | 8,270.00 | 7,930.00 | 7,990.00 | 7,990.00 | 313,053 |
| Apr 16, 2024 | 8,780.00 | 8,860.00 | 8,160.00 | 8,250.00 | 8,250.00 | 658,047 |
| Apr 15, 2024 | 8,910.00 | 9,370.00 | 8,740.00 | 9,020.00 | 9,020.00 | 1,561,670 |
| Apr 12, 2024 | 9,450.00 | 10,300.00 | 9,060.00 | 9,280.00 | 9,280.00 | 6,700,848 |
| Apr 11, 2024 | 7,650.00 | 9,900.00 | 7,470.00 | 9,400.00 | 9,400.00 | 8,687,275 |
| Apr 9, 2024 | 7,680.00 | 7,760.00 | 7,550.00 | 7,650.00 | 7,650.00 | 65,304 |
| Apr 8, 2024 | 7,740.00 | 7,800.00 | 7,590.00 | 7,660.00 | 7,660.00 | 67,474 |
| Apr 5, 2024 | 7,790.00 | 7,810.00 | 7,580.00 | 7,750.00 | 7,750.00 | 99,413 |
| Apr 4, 2024 | 7,780.00 | 7,880.00 | 7,720.00 | 7,790.00 | 7,790.00 | 86,388 |
| Apr 3, 2024 | 7,900.00 | 7,940.00 | 7,310.00 | 7,780.00 | 7,780.00 | 142,084 |
| Apr 2, 2024 | 8,000.00 | 8,020.00 | 7,770.00 | 7,900.00 | 7,900.00 | 122,537 |
| Apr 1, 2024 | 7,920.00 | 8,040.00 | 7,890.00 | 7,990.00 | 7,990.00 | 122,739 |
| Mar 29, 2024 | 8,170.00 | 8,180.00 | 7,830.00 | 7,990.00 | 7,990.00 | 148,375 |
| Mar 28, 2024 | 8,300.00 | 8,330.00 | 7,990.00 | 8,130.00 | 8,130.00 | 127,889 |
| Mar 27, 2024 | 8,290.00 | 8,290.00 | 7,950.00 | 8,100.00 | 8,100.00 | 156,021 |
| Mar 26, 2024 | 8,280.00 | 8,420.00 | 8,070.00 | 8,170.00 | 8,170.00 | 293,560 |
| Mar 25, 2024 | 8,300.00 | 8,400.00 | 8,200.00 | 8,270.00 | 8,270.00 | 131,481 |
| Mar 22, 2024 | 8,690.00 | 8,740.00 | 8,300.00 | 8,300.00 | 8,300.00 | 384,333 |
| Mar 21, 2024 | 8,830.00 | 8,900.00 | 8,510.00 | 8,780.00 | 8,780.00 | 431,491 |
| Mar 20, 2024 | 8,850.00 | 9,020.00 | 8,700.00 | 8,720.00 | 8,720.00 | 393,287 |
| Mar 19, 2024 | 9,050.00 | 9,140.00 | 8,650.00 | 8,780.00 | 8,780.00 | 517,501 |
| Mar 18, 2024 | 9,270.00 | 9,530.00 | 9,120.00 | 9,150.00 | 9,150.00 | 509,022 |
| Mar 15, 2024 | 9,730.00 | 10,600.00 | 9,310.00 | 9,310.00 | 9,310.00 | 2,552,078 |
| Mar 14, 2024 | 9,570.00 | 9,900.00 | 9,450.00 | 9,900.00 | 9,900.00 | 1,329,127 |
| Mar 13, 2024 | 9,440.00 | 10,070.00 | 9,220.00 | 9,490.00 | 9,490.00 | 2,095,421 |
| Mar 12, 2024 | 9,440.00 | 9,850.00 | 9,230.00 | 9,250.00 | 9,250.00 | 1,501,304 |
| Mar 11, 2024 | 9,980.00 | 10,410.00 | 9,200.00 | 9,280.00 | 9,280.00 | 5,184,729 |
| Mar 8, 2024 | 8,730.00 | 10,560.00 | 8,710.00 | 9,600.00 | 9,600.00 | 12,406,907 |
| Mar 7, 2024 | 8,620.00 | 9,430.00 | 8,410.00 | 8,680.00 | 8,680.00 | 4,293,984 |
| Mar 6, 2024 | 8,310.00 | 9,920.00 | 8,090.00 | 8,690.00 | 8,690.00 | 6,289,566 |
| Mar 5, 2024 | 8,710.00 | 10,080.00 | 8,380.00 | 8,430.00 | 8,430.00 | 8,899,070 |
| Mar 4, 2024 | 8,770.00 | 8,990.00 | 8,130.00 | 8,360.00 | 8,360.00 | 1,203,167 |
| Feb 29, 2024 | 9,720.00 | 10,070.00 | 8,990.00 | 8,990.00 | 8,990.00 | 2,569,614 |
| Feb 28, 2024 | 9,320.00 | 11,180.00 | 9,270.00 | 9,820.00 | 9,820.00 | 20,490,971 |
| Feb 27, 2024 | 6,680.00 | 8,680.00 | 6,680.00 | 8,680.00 | 8,680.00 | 3,606,729 |
| Feb 26, 2024 | 6,500.00 | 7,670.00 | 6,410.00 | 6,680.00 | 6,680.00 | 872,016 |
| Feb 23, 2024 | 6,660.00 | 6,660.00 | 6,490.00 | 6,500.00 | 6,500.00 | 31,045 |
| Feb 22, 2024 | 6,650.00 | 6,720.00 | 6,500.00 | 6,640.00 | 6,640.00 | 33,370 |
| Feb 21, 2024 | 6,780.00 | 6,830.00 | 6,560.00 | 6,610.00 | 6,610.00 | 80,028 |
| Feb 20, 2024 | 6,750.00 | 6,820.00 | 6,710.00 | 6,820.00 | 6,820.00 | 45,949 |
| Feb 19, 2024 | 6,720.00 | 6,830.00 | 6,650.00 | 6,820.00 | 6,820.00 | 64,944 |
| Feb 16, 2024 | 6,780.00 | 6,780.00 | 6,610.00 | 6,650.00 | 6,650.00 | 43,859 |
| Feb 15, 2024 | 6,670.00 | 6,780.00 | 6,610.00 | 6,700.00 | 6,700.00 | 73,601 |
| Feb 14, 2024 | 6,530.00 | 6,730.00 | 6,450.00 | 6,610.00 | 6,610.00 | 95,516 |
| Feb 13, 2024 | 6,400.00 | 6,550.00 | 6,390.00 | 6,490.00 | 6,490.00 | 62,902 |
| Feb 8, 2024 | 6,390.00 | 6,480.00 | 6,340.00 | 6,360.00 | 6,360.00 | 77,081 |
| Feb 7, 2024 | 6,350.00 | 6,410.00 | 6,300.00 | 6,380.00 | 6,380.00 | 104,014 |
| Feb 6, 2024 | 6,650.00 | 7,580.00 | 6,250.00 | 6,250.00 | 6,250.00 | 1,605,420 |
| Feb 5, 2024 | 6,390.00 | 6,690.00 | 6,330.00 | 6,660.00 | 6,660.00 | 181,893 |
| Feb 2, 2024 | 6,380.00 | 6,390.00 | 6,310.00 | 6,360.00 | 6,360.00 | 15,698 |
| Feb 1, 2024 | 6,220.00 | 6,440.00 | 6,220.00 | 6,340.00 | 6,340.00 | 54,021 |
| Jan 31, 2024 | 6,270.00 | 6,330.00 | 6,220.00 | 6,220.00 | 6,220.00 | 21,357 |
| Jan 30, 2024 | 6,170.00 | 6,280.00 | 6,170.00 | 6,260.00 | 6,260.00 | 13,182 |
| Jan 29, 2024 | 6,110.00 | 6,220.00 | 6,110.00 | 6,190.00 | 6,190.00 | 30,997 |
| Jan 26, 2024 | 6,160.00 | 6,190.00 | 6,110.00 | 6,110.00 | 6,110.00 | 20,018 |
| Jan 25, 2024 | 6,170.00 | 6,230.00 | 6,130.00 | 6,160.00 | 6,160.00 | 10,554 |
| Jan 24, 2024 | 6,240.00 | 6,240.00 | 6,150.00 | 6,170.00 | 6,170.00 | 8,472 |
| Jan 23, 2024 | 6,160.00 | 6,260.00 | 6,160.00 | 6,240.00 | 6,240.00 | 7,232 |
| Jan 22, 2024 | 6,280.00 | 6,280.00 | 6,180.00 | 6,230.00 | 6,230.00 | 11,194 |
| Jan 19, 2024 | 6,170.00 | 6,240.00 | 6,170.00 | 6,240.00 | 6,240.00 | 12,504 |
| Jan 18, 2024 | 6,130.00 | 6,210.00 | 6,130.00 | 6,150.00 | 6,150.00 | 11,283 |
| Jan 17, 2024 | 6,300.00 | 6,320.00 | 6,130.00 | 6,160.00 | 6,160.00 | 27,419 |
| Jan 16, 2024 | 6,340.00 | 6,340.00 | 6,230.00 | 6,340.00 | 6,340.00 | 16,084 |
| Jan 15, 2024 | 6,350.00 | 6,370.00 | 6,310.00 | 6,340.00 | 6,340.00 | 3,198 |
| Jan 12, 2024 | 6,340.00 | 6,480.00 | 6,310.00 | 6,380.00 | 6,380.00 | 50,576 |
| Jan 11, 2024 | 6,300.00 | 6,370.00 | 6,220.00 | 6,330.00 | 6,330.00 | 16,590 |
| Jan 10, 2024 | 6,300.00 | 6,340.00 | 6,220.00 | 6,260.00 | 6,260.00 | 8,607 |
| Jan 9, 2024 | 6,300.00 | 6,310.00 | 6,170.00 | 6,270.00 | 6,270.00 | 18,047 |
| Jan 8, 2024 | 6,280.00 | 6,300.00 | 6,240.00 | 6,270.00 | 6,270.00 | 5,865 |
| Jan 5, 2024 | 6,290.00 | 6,290.00 | 6,230.00 | 6,270.00 | 6,270.00 | 10,393 |
| Jan 4, 2024 | 6,270.00 | 6,280.00 | 6,190.00 | 6,280.00 | 6,280.00 | 15,809 |
| Jan 3, 2024 | 6,250.00 | 6,290.00 | 6,200.00 | 6,270.00 | 6,270.00 | 17,500 |
| Jan 2, 2024 | 6,200.00 | 6,310.00 | 6,150.00 | 6,290.00 | 6,290.00 | 20,495 |
| Dec 28, 2023 | 6,220.00 | 6,260.00 | 6,110.00 | 6,200.00 | 6,200.00 | 16,690 |
| Dec 27, 2023 | 150.00 Dividend | |||||
| Dec 27, 2023 | 6,240.00 | 6,270.00 | 6,180.00 | 6,210.00 | 6,210.00 | 28,082 |
| Dec 26, 2023 | 6,240.00 | 6,310.00 | 6,230.00 | 6,280.00 | 6,130.00 | 21,952 |
| Dec 22, 2023 | 6,280.00 | 6,300.00 | 6,200.00 | 6,240.00 | 6,090.96 | 13,171 |
| Dec 21, 2023 | 6,300.00 | 6,340.00 | 6,210.00 | 6,280.00 | 6,130.00 | 32,107 |
| Dec 20, 2023 | 6,200.00 | 6,250.00 | 6,130.00 | 6,210.00 | 6,061.67 | 23,286 |
| Dec 19, 2023 | 6,150.00 | 6,240.00 | 6,120.00 | 6,200.00 | 6,051.91 | 11,378 |
| Dec 18, 2023 | 6,090.00 | 6,180.00 | 6,090.00 | 6,150.00 | 6,003.10 | 10,297 |
| Dec 15, 2023 | 6,100.00 | 6,180.00 | 6,100.00 | 6,100.00 | 5,954.30 | 13,399 |
| Dec 14, 2023 | 6,180.00 | 6,190.00 | 6,110.00 | 6,110.00 | 5,964.06 | 15,295 |
| Dec 13, 2023 | 6,250.00 | 6,250.00 | 6,120.00 | 6,150.00 | 6,003.10 | 15,029 |
| Dec 12, 2023 | 6,200.00 | 6,260.00 | 6,190.00 | 6,210.00 | 6,061.67 | 5,537 |
| Dec 11, 2023 | 6,290.00 | 6,290.00 | 6,160.00 | 6,200.00 | 6,051.91 | 4,554 |
| Dec 8, 2023 | 6,270.00 | 6,270.00 | 6,170.00 | 6,190.00 | 6,042.15 | 8,797 |
| Dec 7, 2023 | 6,230.00 | 6,230.00 | 6,170.00 | 6,220.00 | 6,071.43 | 7,644 |
| Dec 6, 2023 | 6,180.00 | 6,240.00 | 6,150.00 | 6,200.00 | 6,051.91 | 7,732 |
| Dec 5, 2023 | 6,200.00 | 6,280.00 | 6,180.00 | 6,200.00 | 6,051.91 | 11,841 |
| Dec 4, 2023 | 6,180.00 | 6,220.00 | 6,120.00 | 6,200.00 | 6,051.91 | 11,615 |
| Dec 1, 2023 | 6,180.00 | 6,240.00 | 6,160.00 | 6,180.00 | 6,032.39 | 8,848 |
| Nov 30, 2023 | 6,200.00 | 6,250.00 | 6,190.00 | 6,210.00 | 6,061.67 | 6,986 |
| Nov 29, 2023 | 6,280.00 | 6,300.00 | 6,180.00 | 6,200.00 | 6,051.91 | 15,074 |
| Nov 28, 2023 | 6,250.00 | 6,310.00 | 6,220.00 | 6,280.00 | 6,130.00 | 11,271 |
| Nov 27, 2023 | 6,270.00 | 6,330.00 | 6,210.00 | 6,290.00 | 6,139.76 | 12,889 |
| Nov 24, 2023 | 6,230.00 | 6,320.00 | 6,220.00 | 6,270.00 | 6,120.24 | 11,733 |
| Nov 23, 2023 | 6,280.00 | 6,340.00 | 6,280.00 | 6,280.00 | 6,130.00 | 8,220 |
| Nov 22, 2023 | 6,300.00 | 6,380.00 | 6,240.00 | 6,290.00 | 6,139.76 | 11,095 |
| Nov 21, 2023 | 6,230.00 | 6,350.00 | 6,230.00 | 6,300.00 | 6,149.52 | 11,292 |
| Nov 20, 2023 | 6,210.00 | 6,380.00 | 6,200.00 | 6,200.00 | 6,051.91 | 15,070 |
| Nov 17, 2023 | 6,310.00 | 6,310.00 | 6,210.00 | 6,280.00 | 6,130.00 | 10,962 |
| Nov 16, 2023 | 6,240.00 | 6,310.00 | 6,240.00 | 6,260.00 | 6,110.48 | 19,996 |
| Nov 15, 2023 | 6,290.00 | 6,340.00 | 6,230.00 | 6,280.00 | 6,130.00 | 24,623 |
| Nov 14, 2023 | 6,130.00 | 6,280.00 | 6,130.00 | 6,250.00 | 6,100.72 | 15,366 |
| Nov 13, 2023 | 6,340.00 | 6,360.00 | 6,110.00 | 6,170.00 | 6,022.63 | 23,944 |
| Nov 10, 2023 | 6,170.00 | 6,310.00 | 6,110.00 | 6,280.00 | 6,130.00 | 15,564 |
| Nov 9, 2023 | 6,180.00 | 6,280.00 | 6,150.00 | 6,180.00 | 6,032.39 | 15,661 |
| Nov 8, 2023 | 6,280.00 | 6,290.00 | 6,130.00 | 6,170.00 | 6,022.63 | 12,584 |
| Nov 7, 2023 | 6,330.00 | 6,330.00 | 6,180.00 | 6,190.00 | 6,042.15 | 31,162 |
| Nov 6, 2023 | 6,200.00 | 6,320.00 | 6,160.00 | 6,280.00 | 6,130.00 | 50,994 |
| Nov 3, 2023 | 6,130.00 | 6,260.00 | 6,090.00 | 6,180.00 | 6,032.39 | 87,648 |
| Nov 2, 2023 | 6,040.00 | 6,120.00 | 6,000.00 | 6,070.00 | 5,925.02 | 129,239 |
| Nov 1, 2023 | 6,020.00 | 7,080.00 | 6,020.00 | 6,020.00 | 5,876.21 | 1,957,880 |
| Oct 31, 2023 | 6,440.00 | 6,610.00 | 5,980.00 | 6,030.00 | 5,885.97 | 116,021 |
| Oct 30, 2023 | 6,030.00 | 6,630.00 | 5,920.00 | 6,440.00 | 6,286.18 | 143,420 |
| Oct 27, 2023 | 5,990.00 | 6,130.00 | 5,900.00 | 6,000.00 | 5,856.69 | 22,417 |
| Oct 26, 2023 | 6,270.00 | 6,380.00 | 5,720.00 | 6,040.00 | 5,895.73 | 87,659 |
| Oct 25, 2023 | 6,310.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,247.13 | 39,012 |
| Oct 24, 2023 | 5,790.00 | 6,360.00 | 5,730.00 | 6,360.00 | 6,208.09 | 102,906 |
| Oct 23, 2023 | 5,830.00 | 5,980.00 | 5,830.00 | 5,830.00 | 5,690.75 | 8,836 |
| Oct 20, 2023 | 5,830.00 | 5,970.00 | 5,730.00 | 5,970.00 | 5,827.40 | 6,944 |
| Oct 19, 2023 | 5,930.00 | 5,930.00 | 5,700.00 | 5,860.00 | 5,720.03 | 28,229 |
| Oct 18, 2023 | 5,940.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,788.36 | 6,699 |
| Oct 17, 2023 | 5,930.00 | 6,000.00 | 5,860.00 | 5,930.00 | 5,788.36 | 8,199 |
| Oct 16, 2023 | 5,970.00 | 6,060.00 | 5,770.00 | 5,930.00 | 5,788.36 | 21,894 |
| Oct 13, 2023 | 6,020.00 | 6,070.00 | 5,970.00 | 6,020.00 | 5,876.21 | 4,363 |
| Oct 12, 2023 | 6,120.00 | 6,120.00 | 6,000.00 | 6,020.00 | 5,876.21 | 4,986 |
| Oct 11, 2023 | 5,950.00 | 6,070.00 | 5,900.00 | 6,060.00 | 5,915.25 | 6,542 |
| Oct 10, 2023 | 6,040.00 | 6,070.00 | 5,900.00 | 5,960.00 | 5,817.64 | 27,494 |
| Oct 6, 2023 | 6,040.00 | 6,110.00 | 6,020.00 | 6,070.00 | 5,925.02 | 11,291 |
| Oct 5, 2023 | 6,110.00 | 6,190.00 | 6,050.00 | 6,050.00 | 5,905.49 | 15,671 |
| Oct 4, 2023 | 6,280.00 | 6,280.00 | 6,060.00 | 6,230.00 | 6,081.19 | 6,252 |
| Sep 27, 2023 | 6,000.00 | 6,500.00 | 6,000.00 | 6,280.00 | 6,130.00 | 174,576 |
| Sep 26, 2023 | 6,140.00 | 6,180.00 | 6,000.00 | 6,050.00 | 5,905.49 | 9,098 |
| Sep 25, 2023 | 6,270.00 | 6,270.00 | 6,130.00 | 6,130.00 | 5,983.58 | 10,679 |
| Sep 22, 2023 | 6,240.00 | 6,260.00 | 6,190.00 | 6,260.00 | 6,110.48 | 6,257 |
| Sep 21, 2023 | 6,380.00 | 6,380.00 | 6,220.00 | 6,230.00 | 6,081.19 | 14,374 |
| Sep 20, 2023 | 6,390.00 | 6,410.00 | 6,300.00 | 6,370.00 | 6,217.85 | 8,159 |
| Sep 19, 2023 | 6,410.00 | 6,450.00 | 6,320.00 | 6,360.00 | 6,208.09 | 4,771 |
| Sep 18, 2023 | 6,430.00 | 6,520.00 | 6,410.00 | 6,410.00 | 6,256.90 | 5,616 |
| Sep 15, 2023 | 6,500.00 | 6,500.00 | 6,380.00 | 6,480.00 | 6,325.22 | 18,003 |
| Sep 14, 2023 | 6,390.00 | 6,500.00 | 6,360.00 | 6,500.00 | 6,344.75 | 11,773 |
| Sep 13, 2023 | 6,490.00 | 6,530.00 | 6,430.00 | 6,500.00 | 6,344.75 | 15,733 |
| Sep 12, 2023 | 6,510.00 | 6,540.00 | 6,390.00 | 6,490.00 | 6,334.98 | 26,762 |
| Sep 11, 2023 | 6,460.00 | 6,550.00 | 6,430.00 | 6,510.00 | 6,354.51 | 39,640 |
| Sep 8, 2023 | 6,280.00 | 6,500.00 | 6,260.00 | 6,460.00 | 6,305.70 | 62,128 |
| Sep 7, 2023 | 6,210.00 | 6,300.00 | 6,210.00 | 6,280.00 | 6,130.00 | 12,306 |
| Sep 6, 2023 | 6,190.00 | 6,200.00 | 6,150.00 | 6,190.00 | 6,042.15 | 9,920 |