38,750.00
-500.00
(-1.27%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2025 | 38,800.00 | 39,250.00 | 38,450.00 | 38,750.00 | 38,750.00 | 14,849 |
| Apr 17, 2025 | 37,950.00 | 39,800.00 | 37,750.00 | 39,250.00 | 39,250.00 | 21,228 |
| Apr 16, 2025 | 39,550.00 | 39,550.00 | 38,000.00 | 38,050.00 | 38,050.00 | 28,102 |
| Apr 15, 2025 | 39,800.00 | 40,350.00 | 39,150.00 | 39,950.00 | 39,950.00 | 35,856 |
| Apr 14, 2025 | 39,300.00 | 39,450.00 | 38,350.00 | 38,850.00 | 38,850.00 | 37,708 |
| Apr 11, 2025 | 37,250.00 | 38,500.00 | 37,200.00 | 38,500.00 | 38,500.00 | 14,068 |
| Apr 10, 2025 | 38,000.00 | 38,400.00 | 36,500.00 | 38,150.00 | 38,150.00 | 24,371 |
| Apr 9, 2025 | 36,300.00 | 36,550.00 | 34,800.00 | 35,300.00 | 35,300.00 | 30,607 |
| Apr 8, 2025 | 38,050.00 | 38,600.00 | 36,700.00 | 36,850.00 | 36,850.00 | 25,604 |
| Apr 7, 2025 | 37,700.00 | 38,700.00 | 36,800.00 | 36,850.00 | 36,850.00 | 42,894 |
| Apr 4, 2025 | 38,850.00 | 40,500.00 | 36,250.00 | 39,650.00 | 39,650.00 | 38,250 |
| Apr 3, 2025 | 37,050.00 | 39,900.00 | 37,050.00 | 39,650.00 | 39,650.00 | 23,899 |
| Apr 2, 2025 | 40,500.00 | 40,500.00 | 38,300.00 | 38,750.00 | 38,750.00 | 34,077 |
| Apr 1, 2025 | 39,300.00 | 40,550.00 | 38,950.00 | 40,200.00 | 40,200.00 | 45,373 |
| Mar 31, 2025 | 40,000.00 | 40,700.00 | 38,900.00 | 39,250.00 | 39,250.00 | 64,550 |
| Mar 28, 2025 | 42,600.00 | 42,900.00 | 40,950.00 | 41,250.00 | 41,250.00 | 46,869 |
| Mar 27, 2025 | 43,300.00 | 43,450.00 | 42,100.00 | 42,250.00 | 42,250.00 | 34,168 |
| Mar 26, 2025 | 43,800.00 | 44,400.00 | 43,050.00 | 43,600.00 | 43,600.00 | 27,178 |
| Mar 25, 2025 | 45,550.00 | 46,000.00 | 43,750.00 | 43,800.00 | 43,800.00 | 37,948 |
| Mar 24, 2025 | 46,150.00 | 46,350.00 | 45,500.00 | 45,750.00 | 45,750.00 | 19,628 |
| Mar 21, 2025 | 45,900.00 | 46,700.00 | 45,250.00 | 46,100.00 | 46,100.00 | 44,305 |
| Mar 20, 2025 | 46,550.00 | 46,750.00 | 45,375.00 | 45,500.00 | 45,500.00 | 42,835 |
| Mar 19, 2025 | 45,900.00 | 47,300.00 | 45,450.00 | 45,950.00 | 45,950.00 | 92,760 |
| Mar 18, 2025 | 48,700.00 | 48,950.00 | 45,300.00 | 45,500.00 | 45,500.00 | 170,944 |
| Mar 17, 2025 | 47,200.00 | 48,950.00 | 45,700.00 | 48,300.00 | 48,300.00 | 159,484 |
| Mar 14, 2025 | 43,600.00 | 47,950.00 | 43,600.00 | 46,400.00 | 46,400.00 | 114,519 |
| Mar 13, 2025 | 43,700.00 | 44,300.00 | 43,400.00 | 43,900.00 | 43,900.00 | 40,094 |
| Mar 12, 2025 | 42,750.00 | 44,100.00 | 42,750.00 | 43,700.00 | 43,700.00 | 33,665 |
| Mar 11, 2025 | 42,200.00 | 43,100.00 | 41,500.00 | 43,000.00 | 43,000.00 | 33,221 |
| Mar 10, 2025 | 42,700.00 | 43,600.00 | 42,250.00 | 43,100.00 | 43,100.00 | 26,343 |
| Mar 7, 2025 | 42,550.00 | 43,200.00 | 42,150.00 | 42,550.00 | 42,550.00 | 30,676 |
| Mar 6, 2025 | 44,650.00 | 45,250.00 | 42,500.00 | 43,050.00 | 43,050.00 | 63,002 |
| Mar 5, 2025 | 44,400.00 | 45,750.00 | 44,000.00 | 44,450.00 | 44,450.00 | 41,145 |
| Mar 4, 2025 | 44,600.00 | 45,200.00 | 43,800.00 | 44,400.00 | 44,400.00 | 41,692 |
| Feb 28, 2025 | 47,050.00 | 47,250.00 | 45,150.00 | 45,300.00 | 45,300.00 | 61,206 |
| Feb 27, 2025 | 45,550.00 | 48,450.00 | 45,300.00 | 47,800.00 | 47,800.00 | 93,853 |
| Feb 26, 2025 | 44,900.00 | 46,500.00 | 44,550.00 | 46,000.00 | 46,000.00 | 84,018 |
| Feb 25, 2025 | 45,750.00 | 45,750.00 | 43,850.00 | 44,300.00 | 44,300.00 | 102,211 |
| Feb 24, 2025 | 46,800.00 | 46,800.00 | 45,550.00 | 46,350.00 | 46,350.00 | 51,952 |
| Feb 21, 2025 | 47,650.00 | 48,150.00 | 46,900.00 | 47,450.00 | 47,450.00 | 39,163 |
| Feb 20, 2025 | 48,400.00 | 49,700.00 | 47,300.00 | 47,500.00 | 47,500.00 | 49,533 |
| Feb 19, 2025 | 48,850.00 | 50,200.00 | 48,050.00 | 48,250.00 | 48,250.00 | 72,262 |
| Feb 18, 2025 | 48,900.00 | 49,300.00 | 48,350.00 | 49,100.00 | 49,100.00 | 33,940 |
| Feb 17, 2025 | 48,750.00 | 50,300.00 | 48,150.00 | 48,900.00 | 48,900.00 | 56,290 |
| Feb 14, 2025 | 48,700.00 | 49,650.00 | 47,750.00 | 48,750.00 | 48,750.00 | 59,084 |
| Feb 13, 2025 | 48,250.00 | 48,750.00 | 47,500.00 | 48,300.00 | 48,300.00 | 35,225 |
| Feb 12, 2025 | 46,600.00 | 49,450.00 | 46,600.00 | 47,700.00 | 47,700.00 | 74,733 |
| Feb 11, 2025 | 48,600.00 | 48,800.00 | 46,950.00 | 46,950.00 | 46,950.00 | 57,829 |
| Feb 10, 2025 | 43,450.00 | 48,550.00 | 43,050.00 | 48,150.00 | 48,150.00 | 131,080 |
| Feb 7, 2025 | 46,350.00 | 46,400.00 | 43,700.00 | 43,850.00 | 43,850.00 | 106,287 |
| Feb 6, 2025 | 45,000.00 | 46,350.00 | 44,200.00 | 45,950.00 | 45,950.00 | 102,210 |
| Feb 5, 2025 | 46,400.00 | 47,350.00 | 44,350.00 | 44,550.00 | 44,550.00 | 104,768 |
| Feb 4, 2025 | 47,250.00 | 48,300.00 | 46,250.00 | 46,500.00 | 46,500.00 | 52,371 |
| Feb 3, 2025 | 48,750.00 | 48,800.00 | 46,200.00 | 47,200.00 | 47,200.00 | 77,558 |
| Jan 31, 2025 | 51,500.00 | 51,800.00 | 49,050.00 | 49,400.00 | 49,400.00 | 78,849 |
| Jan 24, 2025 | 51,300.00 | 52,000.00 | 50,500.00 | 51,400.00 | 51,400.00 | 47,648 |
| Jan 23, 2025 | 50,500.00 | 52,400.00 | 50,100.00 | 50,900.00 | 50,900.00 | 59,326 |
| Jan 22, 2025 | 51,700.00 | 51,900.00 | 50,400.00 | 50,700.00 | 50,700.00 | 67,667 |
| Jan 21, 2025 | 49,850.00 | 52,600.00 | 48,550.00 | 51,700.00 | 51,700.00 | 162,346 |
| Jan 20, 2025 | 47,450.00 | 49,550.00 | 46,950.00 | 49,450.00 | 49,450.00 | 105,959 |
| Jan 17, 2025 | 46,850.00 | 48,300.00 | 46,300.00 | 46,850.00 | 46,850.00 | 39,528 |
| Jan 16, 2025 | 47,100.00 | 47,900.00 | 46,600.00 | 46,800.00 | 46,800.00 | 30,729 |
| Jan 15, 2025 | 47,200.00 | 47,650.00 | 46,000.00 | 46,600.00 | 46,600.00 | 36,691 |
| Jan 14, 2025 | 48,200.00 | 48,300.00 | 47,050.00 | 47,200.00 | 47,200.00 | 30,046 |
| Jan 13, 2025 | 45,550.00 | 48,350.00 | 45,550.00 | 47,700.00 | 47,700.00 | 92,360 |
| Jan 10, 2025 | 46,550.00 | 46,900.00 | 45,550.00 | 46,150.00 | 46,150.00 | 31,576 |
| Jan 9, 2025 | 47,050.00 | 47,700.00 | 46,300.00 | 46,550.00 | 46,550.00 | 29,800 |
| Jan 8, 2025 | 45,600.00 | 47,500.00 | 45,150.00 | 47,050.00 | 47,050.00 | 42,260 |
| Jan 7, 2025 | 47,550.00 | 48,200.00 | 46,450.00 | 46,500.00 | 46,500.00 | 40,915 |
| Jan 6, 2025 | 44,750.00 | 48,900.00 | 44,750.00 | 47,600.00 | 47,600.00 | 121,680 |
| Jan 3, 2025 | 45,800.00 | 45,850.00 | 44,750.00 | 45,100.00 | 45,100.00 | 47,801 |
| Jan 2, 2025 | 41,700.00 | 46,200.00 | 41,700.00 | 45,900.00 | 45,900.00 | 144,799 |
| Dec 30, 2024 | 40,500.00 | 42,200.00 | 40,300.00 | 41,650.00 | 41,650.00 | 41,304 |
| Dec 27, 2024 | 42,300.00 | 42,500.00 | 40,750.00 | 40,850.00 | 40,850.00 | 42,960 |
| Dec 26, 2024 | 44,650.00 | 44,650.00 | 42,350.00 | 42,350.00 | 42,350.00 | 46,270 |
| Dec 24, 2024 | 43,000.00 | 44,650.00 | 42,100.00 | 44,200.00 | 44,200.00 | 68,397 |
| Dec 23, 2024 | 43,150.00 | 44,300.00 | 42,500.00 | 43,100.00 | 43,100.00 | 52,034 |
| Dec 20, 2024 | 43,950.00 | 44,250.00 | 42,350.00 | 42,550.00 | 42,550.00 | 36,443 |
| Dec 19, 2024 | 44,600.00 | 45,000.00 | 43,300.00 | 44,250.00 | 44,250.00 | 63,720 |
| Dec 18, 2024 | 44,650.00 | 46,150.00 | 44,250.00 | 46,100.00 | 46,100.00 | 49,065 |
| Dec 17, 2024 | 45,100.00 | 45,600.00 | 43,950.00 | 44,450.00 | 44,450.00 | 54,663 |
| Dec 16, 2024 | 46,200.00 | 46,700.00 | 44,900.00 | 45,300.00 | 45,300.00 | 59,232 |
| Dec 13, 2024 | 45,900.00 | 46,750.00 | 44,450.00 | 46,200.00 | 46,200.00 | 87,304 |
| Dec 12, 2024 | 40,750.00 | 46,500.00 | 40,750.00 | 45,350.00 | 45,350.00 | 318,562 |
| Dec 11, 2024 | 39,650.00 | 41,450.00 | 39,650.00 | 40,900.00 | 40,900.00 | 41,234 |
| Dec 10, 2024 | 38,050.00 | 41,250.00 | 38,050.00 | 39,600.00 | 39,600.00 | 76,336 |
| Dec 9, 2024 | 41,200.00 | 42,700.00 | 37,700.00 | 38,300.00 | 38,300.00 | 152,630 |
| Dec 6, 2024 | 44,250.00 | 44,250.00 | 40,950.00 | 42,950.00 | 42,950.00 | 68,941 |
| Dec 5, 2024 | 44,250.00 | 44,700.00 | 43,300.00 | 44,250.00 | 44,250.00 | 23,246 |
| Dec 4, 2024 | 42,750.00 | 45,750.00 | 42,500.00 | 44,250.00 | 44,250.00 | 81,493 |
| Dec 3, 2024 | 43,850.00 | 44,800.00 | 43,350.00 | 44,550.00 | 44,550.00 | 24,224 |
| Dec 2, 2024 | 44,350.00 | 44,800.00 | 43,000.00 | 43,650.00 | 43,650.00 | 33,799 |
| Nov 29, 2024 | 46,050.00 | 46,300.00 | 43,800.00 | 44,350.00 | 44,350.00 | 29,495 |
| Nov 28, 2024 | 45,300.00 | 47,200.00 | 45,300.00 | 46,200.00 | 46,200.00 | 32,394 |
| Nov 27, 2024 | 46,600.00 | 47,400.00 | 45,300.00 | 45,550.00 | 45,550.00 | 46,710 |
| Nov 26, 2024 | 47,000.00 | 47,400.00 | 46,350.00 | 46,800.00 | 46,800.00 | 25,903 |
| Nov 25, 2024 | 45,600.00 | 46,750.00 | 45,100.00 | 46,700.00 | 46,700.00 | 37,874 |
| Nov 22, 2024 | 42,950.00 | 45,850.00 | 42,950.00 | 45,600.00 | 45,600.00 | 57,361 |
| Nov 21, 2024 | 43,650.00 | 43,750.00 | 42,850.00 | 42,950.00 | 42,950.00 | 25,133 |
| Nov 20, 2024 | 46,000.00 | 46,000.00 | 43,700.00 | 43,700.00 | 43,700.00 | 27,351 |
| Nov 19, 2024 | 46,000.00 | 46,450.00 | 44,200.00 | 45,350.00 | 45,350.00 | 37,382 |
| Nov 18, 2024 | 45,900.00 | 48,400.00 | 45,550.00 | 45,850.00 | 45,850.00 | 46,199 |
| Nov 15, 2024 | 43,900.00 | 45,550.00 | 41,250.00 | 45,500.00 | 45,500.00 | 117,501 |
| Nov 14, 2024 | 46,800.00 | 47,100.00 | 44,100.00 | 44,750.00 | 44,750.00 | 53,023 |
| Nov 13, 2024 | 47,100.00 | 47,650.00 | 44,500.00 | 46,800.00 | 46,800.00 | 69,384 |
| Nov 12, 2024 | 49,550.00 | 49,700.00 | 47,200.00 | 47,650.00 | 47,650.00 | 82,287 |
| Nov 11, 2024 | 50,200.00 | 50,800.00 | 46,500.00 | 49,900.00 | 49,900.00 | 78,706 |
| Nov 8, 2024 | 48,800.00 | 50,700.00 | 48,450.00 | 49,950.00 | 49,950.00 | 79,988 |
| Nov 7, 2024 | 47,400.00 | 49,350.00 | 46,500.00 | 48,600.00 | 48,600.00 | 57,811 |
| Nov 6, 2024 | 47,200.00 | 47,550.00 | 46,050.00 | 47,350.00 | 47,350.00 | 58,601 |
| Nov 5, 2024 | 46,000.00 | 48,100.00 | 45,500.00 | 46,550.00 | 46,550.00 | 65,394 |
| Nov 4, 2024 | 42,050.00 | 46,250.00 | 41,900.00 | 45,700.00 | 45,700.00 | 83,039 |
| Nov 1, 2024 | 42,700.00 | 43,150.00 | 42,150.00 | 42,200.00 | 42,200.00 | 29,872 |
| Oct 31, 2024 | 44,600.00 | 44,600.00 | 42,900.00 | 43,200.00 | 43,200.00 | 43,822 |
| Oct 30, 2024 | 42,500.00 | 45,850.00 | 42,300.00 | 44,050.00 | 44,050.00 | 130,970 |
| Oct 29, 2024 | 44,450.00 | 44,550.00 | 42,250.00 | 42,500.00 | 42,500.00 | 105,563 |
| Oct 28, 2024 | 42,600.00 | 48,800.00 | 41,600.00 | 44,900.00 | 44,900.00 | 201,551 |
| Oct 25, 2024 | 44,850.00 | 45,000.00 | 42,700.00 | 42,700.00 | 42,700.00 | 89,412 |
| Oct 24, 2024 | 48,300.00 | 48,300.00 | 44,450.00 | 44,450.00 | 44,450.00 | 102,035 |
| Oct 23, 2024 | 47,300.00 | 48,700.00 | 46,750.00 | 48,450.00 | 48,450.00 | 33,346 |
| Oct 22, 2024 | 48,450.00 | 49,000.00 | 47,100.00 | 47,400.00 | 47,400.00 | 35,596 |
| Oct 21, 2024 | 47,100.00 | 49,300.00 | 46,750.00 | 48,950.00 | 48,950.00 | 52,417 |
| Oct 18, 2024 | 47,400.00 | 48,050.00 | 47,000.00 | 47,400.00 | 47,400.00 | 32,756 |
| Oct 17, 2024 | 49,350.00 | 49,350.00 | 46,750.00 | 47,400.00 | 47,400.00 | 105,417 |
| Oct 16, 2024 | 50,200.00 | 50,300.00 | 48,900.00 | 48,950.00 | 48,950.00 | 62,470 |
| Oct 15, 2024 | 51,400.00 | 51,700.00 | 50,300.00 | 50,400.00 | 50,400.00 | 40,754 |
| Oct 14, 2024 | 51,000.00 | 51,900.00 | 50,000.00 | 50,500.00 | 50,500.00 | 46,705 |
| Oct 11, 2024 | 50,600.00 | 52,300.00 | 49,800.00 | 50,500.00 | 50,500.00 | 62,679 |
| Oct 10, 2024 | 51,700.00 | 51,900.00 | 49,850.00 | 50,300.00 | 50,300.00 | 44,635 |
| Oct 8, 2024 | 52,800.00 | 53,400.00 | 49,000.00 | 51,300.00 | 51,300.00 | 42,757 |
| Oct 7, 2024 | 51,600.00 | 52,700.00 | 51,100.00 | 52,500.00 | 52,500.00 | 38,503 |
| Oct 4, 2024 | 49,600.00 | 52,600.00 | 49,600.00 | 51,400.00 | 51,400.00 | 45,312 |
| Oct 2, 2024 | 51,500.00 | 51,800.00 | 50,000.00 | 50,000.00 | 50,000.00 | 66,471 |
| Sep 30, 2024 | 52,800.00 | 53,800.00 | 51,800.00 | 52,100.00 | 52,100.00 | 60,833 |
| Sep 27, 2024 | 54,900.00 | 56,400.00 | 53,300.00 | 53,300.00 | 53,300.00 | 167,459 |
| Sep 26, 2024 | 54,900.00 | 55,700.00 | 48,550.00 | 53,200.00 | 53,200.00 | 525,049 |
| Sep 25, 2024 | 57,500.00 | 58,200.00 | 53,000.00 | 53,100.00 | 53,100.00 | 150,743 |
| Sep 24, 2024 | 58,200.00 | 58,500.00 | 56,900.00 | 57,800.00 | 57,800.00 | 74,799 |
| Sep 23, 2024 | 56,100.00 | 58,800.00 | 54,400.00 | 57,800.00 | 57,800.00 | 166,468 |
| Sep 20, 2024 | 58,500.00 | 58,500.00 | 55,800.00 | 57,000.00 | 57,000.00 | 127,498 |
| Sep 19, 2024 | 55,100.00 | 57,900.00 | 54,200.00 | 57,900.00 | 57,900.00 | 244,851 |
| Sep 13, 2024 | 53,900.00 | 54,500.00 | 52,800.00 | 54,100.00 | 54,100.00 | 71,279 |
| Sep 12, 2024 | 52,000.00 | 54,400.00 | 50,400.00 | 54,100.00 | 54,100.00 | 255,360 |
| Sep 11, 2024 | 50,500.00 | 51,900.00 | 49,950.00 | 50,800.00 | 50,800.00 | 80,406 |
| Sep 10, 2024 | 50,600.00 | 51,400.00 | 49,800.00 | 50,500.00 | 50,500.00 | 92,063 |
| Sep 9, 2024 | 47,000.00 | 51,400.00 | 46,450.00 | 50,600.00 | 50,600.00 | 165,253 |
| Sep 6, 2024 | 50,100.00 | 50,100.00 | 47,500.00 | 48,200.00 | 48,200.00 | 117,703 |
| Sep 5, 2024 | 46,200.00 | 51,600.00 | 45,850.00 | 50,000.00 | 50,000.00 | 399,766 |
| Sep 4, 2024 | 45,000.00 | 47,950.00 | 44,700.00 | 45,500.00 | 45,500.00 | 132,614 |
| Sep 3, 2024 | 48,000.00 | 49,650.00 | 46,950.00 | 47,350.00 | 47,350.00 | 129,039 |
| Sep 2, 2024 | 47,950.00 | 48,950.00 | 47,150.00 | 47,750.00 | 47,750.00 | 159,183 |
| Aug 30, 2024 | 41,600.00 | 48,500.00 | 41,200.00 | 48,450.00 | 48,450.00 | 540,547 |
| Aug 29, 2024 | 41,150.00 | 42,300.00 | 40,800.00 | 41,200.00 | 41,200.00 | 51,689 |
| Aug 28, 2024 | 40,950.00 | 42,800.00 | 40,850.00 | 42,000.00 | 42,000.00 | 159,389 |
| Aug 27, 2024 | 39,850.00 | 40,400.00 | 39,500.00 | 40,000.00 | 40,000.00 | 31,587 |
| Aug 26, 2024 | 40,900.00 | 41,000.00 | 39,400.00 | 40,150.00 | 40,150.00 | 38,953 |
| Aug 23, 2024 | 40,250.00 | 41,300.00 | 39,900.00 | 40,200.00 | 40,200.00 | 35,179 |
| Aug 22, 2024 | 40,200.00 | 43,400.00 | 39,800.00 | 40,900.00 | 40,900.00 | 154,813 |
| Aug 21, 2024 | 40,700.00 | 40,700.00 | 39,250.00 | 39,700.00 | 39,700.00 | 42,261 |
| Aug 20, 2024 | 40,350.00 | 41,100.00 | 40,350.00 | 40,700.00 | 40,700.00 | 32,584 |
| Aug 19, 2024 | 40,400.00 | 41,500.00 | 39,900.00 | 39,950.00 | 39,950.00 | 49,057 |
| Aug 16, 2024 | 42,400.00 | 42,600.00 | 40,250.00 | 40,800.00 | 40,800.00 | 126,798 |
| Aug 14, 2024 | 41,200.00 | 43,200.00 | 40,950.00 | 42,600.00 | 42,600.00 | 75,822 |
| Aug 13, 2024 | 40,700.00 | 41,000.00 | 39,750.00 | 40,200.00 | 40,200.00 | 21,928 |
| Aug 12, 2024 | 39,000.00 | 40,950.00 | 39,000.00 | 40,700.00 | 40,700.00 | 44,487 |
| Aug 9, 2024 | 41,300.00 | 42,050.00 | 39,000.00 | 39,300.00 | 39,300.00 | 92,203 |
| Aug 8, 2024 | 38,350.00 | 40,400.00 | 38,150.00 | 40,100.00 | 40,100.00 | 70,550 |
| Aug 7, 2024 | 37,000.00 | 39,650.00 | 36,650.00 | 38,650.00 | 38,650.00 | 81,614 |
| Aug 6, 2024 | 34,150.00 | 37,850.00 | 34,100.00 | 37,100.00 | 37,100.00 | 156,770 |
| Aug 5, 2024 | 38,250.00 | 38,600.00 | 31,100.00 | 33,950.00 | 33,950.00 | 246,845 |
| Aug 2, 2024 | 42,700.00 | 43,850.00 | 40,500.00 | 40,550.00 | 40,550.00 | 133,346 |
| Aug 1, 2024 | 44,300.00 | 45,250.00 | 44,100.00 | 44,500.00 | 44,500.00 | 46,918 |
| Jul 31, 2024 | 43,100.00 | 43,800.00 | 42,600.00 | 43,800.00 | 43,800.00 | 45,662 |
| Jul 30, 2024 | 44,800.00 | 45,300.00 | 42,700.00 | 43,250.00 | 43,250.00 | 73,278 |
| Jul 29, 2024 | 44,150.00 | 44,850.00 | 43,100.00 | 44,650.00 | 44,650.00 | 81,581 |
| Jul 26, 2024 | 44,550.00 | 45,550.00 | 43,600.00 | 44,050.00 | 44,050.00 | 70,446 |
| Jul 25, 2024 | 43,550.00 | 47,800.00 | 43,400.00 | 44,950.00 | 44,950.00 | 124,207 |
| Jul 24, 2024 | 45,600.00 | 46,000.00 | 44,700.00 | 45,100.00 | 45,100.00 | 86,027 |
| Jul 23, 2024 | 46,250.00 | 47,350.00 | 45,400.00 | 45,950.00 | 45,950.00 | 79,161 |
| Jul 22, 2024 | 47,600.00 | 47,600.00 | 45,650.00 | 45,700.00 | 45,700.00 | 91,940 |
| Jul 19, 2024 | 47,800.00 | 48,500.00 | 47,250.00 | 47,650.00 | 47,650.00 | 47,142 |
| Jul 18, 2024 | 47,100.00 | 48,850.00 | 46,400.00 | 48,100.00 | 48,100.00 | 73,805 |
| Jul 17, 2024 | 49,750.00 | 51,200.00 | 47,950.00 | 48,100.00 | 48,100.00 | 135,670 |
| Jul 16, 2024 | 48,600.00 | 50,500.00 | 46,800.00 | 49,650.00 | 49,650.00 | 130,673 |
| Jul 15, 2024 | 50,000.00 | 50,300.00 | 47,550.00 | 48,500.00 | 48,500.00 | 126,347 |
| Jul 12, 2024 | 49,950.00 | 51,200.00 | 49,100.00 | 49,700.00 | 49,700.00 | 137,170 |
| Jul 11, 2024 | 47,200.00 | 53,000.00 | 47,100.00 | 50,300.00 | 50,300.00 | 675,105 |
| Jul 10, 2024 | 46,250.00 | 47,150.00 | 45,950.00 | 46,600.00 | 46,600.00 | 125,483 |
| Jul 9, 2024 | 47,250.00 | 47,700.00 | 45,900.00 | 46,600.00 | 46,600.00 | 214,321 |
| Jul 8, 2024 | 49,600.00 | 49,600.00 | 47,000.00 | 47,100.00 | 47,100.00 | 266,737 |
| Jul 5, 2024 | 52,900.00 | 54,200.00 | 49,900.00 | 50,100.00 | 50,100.00 | 199,563 |
| Jul 4, 2024 | 50,400.00 | 52,200.00 | 50,300.00 | 51,800.00 | 51,800.00 | 121,699 |
| Jul 3, 2024 | 50,900.00 | 51,200.00 | 49,200.00 | 50,000.00 | 50,000.00 | 116,554 |
| Jul 2, 2024 | 51,200.00 | 51,500.00 | 49,200.00 | 50,700.00 | 50,700.00 | 179,269 |
| Jul 1, 2024 | 51,500.00 | 52,100.00 | 50,400.00 | 51,400.00 | 51,400.00 | 136,560 |
| Jun 28, 2024 | 51,900.00 | 52,900.00 | 50,800.00 | 51,100.00 | 51,100.00 | 169,946 |
| Jun 27, 2024 | 54,500.00 | 54,800.00 | 51,000.00 | 51,200.00 | 51,200.00 | 349,546 |
| Jun 26, 2024 | 57,700.00 | 57,900.00 | 54,900.00 | 55,500.00 | 55,500.00 | 205,317 |
| Jun 25, 2024 | 62,400.00 | 62,800.00 | 56,800.00 | 57,100.00 | 57,100.00 | 469,470 |
| Jun 24, 2024 | 68,000.00 | 69,000.00 | 61,300.00 | 62,400.00 | 62,400.00 | 751,858 |
| Jun 21, 2024 | 60,700.00 | 66,400.00 | 60,200.00 | 65,500.00 | 65,500.00 | 480,259 |
| Jun 20, 2024 | 62,300.00 | 63,600.00 | 59,300.00 | 60,300.00 | 60,300.00 | 240,993 |
| Jun 19, 2024 | 63,000.00 | 64,400.00 | 60,200.00 | 60,300.00 | 60,300.00 | 261,680 |
| Jun 18, 2024 | 65,400.00 | 66,700.00 | 62,500.00 | 62,500.00 | 62,500.00 | 304,951 |
| Jun 17, 2024 | 68,800.00 | 71,200.00 | 64,100.00 | 65,000.00 | 65,000.00 | 335,693 |
| Jun 14, 2024 | 69,300.00 | 70,300.00 | 67,200.00 | 69,700.00 | 69,700.00 | 237,454 |
| Jun 13, 2024 | 70,200.00 | 75,500.00 | 68,800.00 | 69,300.00 | 69,300.00 | 792,030 |
| Jun 12, 2024 | 69,000.00 | 69,900.00 | 66,800.00 | 69,000.00 | 69,000.00 | 371,141 |
| Jun 11, 2024 | 63,400.00 | 71,700.00 | 62,100.00 | 68,300.00 | 68,300.00 | 1,223,248 |
| Jun 10, 2024 | 65,000.00 | 65,800.00 | 63,300.00 | 63,700.00 | 63,700.00 | 228,361 |
| Jun 7, 2024 | 63,200.00 | 67,000.00 | 62,500.00 | 66,300.00 | 66,300.00 | 519,044 |
| Jun 5, 2024 | 61,600.00 | 66,300.00 | 61,100.00 | 62,700.00 | 62,700.00 | 720,332 |
| Jun 4, 2024 | 60,900.00 | 61,600.00 | 57,700.00 | 58,400.00 | 58,400.00 | 312,185 |
| Jun 3, 2024 | 63,300.00 | 64,100.00 | 60,200.00 | 60,900.00 | 60,900.00 | 245,927 |
| May 31, 2024 | 60,000.00 | 65,700.00 | 59,100.00 | 63,200.00 | 63,200.00 | 642,149 |
| May 30, 2024 | 57,100.00 | 62,200.00 | 57,100.00 | 59,100.00 | 59,100.00 | 400,450 |
| May 29, 2024 | 59,900.00 | 63,000.00 | 57,300.00 | 58,000.00 | 58,000.00 | 451,434 |
| May 28, 2024 | 57,000.00 | 60,900.00 | 56,300.00 | 58,600.00 | 58,600.00 | 302,390 |
| May 27, 2024 | 56,600.00 | 58,400.00 | 56,000.00 | 57,300.00 | 57,300.00 | 137,372 |
| May 24, 2024 | 57,600.00 | 59,300.00 | 56,800.00 | 57,600.00 | 57,600.00 | 173,213 |
| May 23, 2024 | 59,700.00 | 61,500.00 | 57,800.00 | 58,500.00 | 58,500.00 | 259,430 |
| May 22, 2024 | 58,500.00 | 61,400.00 | 54,700.00 | 59,100.00 | 59,100.00 | 485,755 |
| May 21, 2024 | 57,400.00 | 60,400.00 | 57,000.00 | 58,800.00 | 58,800.00 | 311,898 |
| May 20, 2024 | 57,500.00 | 59,000.00 | 57,000.00 | 58,200.00 | 58,200.00 | 262,097 |
| May 17, 2024 | 62,800.00 | 62,900.00 | 56,500.00 | 57,100.00 | 57,100.00 | 863,164 |
| May 16, 2024 | 64,200.00 | 66,700.00 | 62,300.00 | 64,600.00 | 64,600.00 | 431,712 |
| May 14, 2024 | 67,300.00 | 68,300.00 | 61,500.00 | 63,300.00 | 63,300.00 | 831,283 |
| May 13, 2024 | 70,200.00 | 71,200.00 | 67,200.00 | 67,400.00 | 67,400.00 | 496,566 |
| May 10, 2024 | 66,200.00 | 73,600.00 | 64,600.00 | 70,800.00 | 70,800.00 | 1,465,307 |
| May 9, 2024 | 65,500.00 | 69,400.00 | 64,000.00 | 66,400.00 | 66,400.00 | 1,756,677 |
| May 8, 2024 | 58,300.00 | 67,300.00 | 56,700.00 | 65,700.00 | 65,700.00 | 2,601,726 |
| May 7, 2024 | 57,100.00 | 60,800.00 | 55,800.00 | 59,100.00 | 59,100.00 | 1,042,746 |
| May 3, 2024 | 58,700.00 | 59,800.00 | 56,100.00 | 57,100.00 | 57,100.00 | 778,815 |
| May 2, 2024 | 61,700.00 | 63,400.00 | 57,300.00 | 58,500.00 | 58,500.00 | 1,432,889 |
| Apr 30, 2024 | 54,600.00 | 64,800.00 | 53,600.00 | 61,400.00 | 61,400.00 | 3,907,459 |
| Apr 29, 2024 | 60,700.00 | 61,000.00 | 54,600.00 | 54,600.00 | 54,600.00 | 2,447,371 |
| Apr 26, 2024 | 49,000.00 | 56,300.00 | 46,900.00 | 56,300.00 | 56,300.00 | 3,044,300 |
| Apr 25, 2024 | 44,050.00 | 45,750.00 | 42,800.00 | 43,350.00 | 43,350.00 | 251,664 |
| Apr 24, 2024 | 42,050.00 | 47,000.00 | 42,050.00 | 44,450.00 | 44,450.00 | 1,213,259 |
| Apr 23, 2024 | 40,550.00 | 43,700.00 | 40,050.00 | 41,800.00 | 41,800.00 | 436,200 |
| Apr 22, 2024 | 39,500.00 | 41,250.00 | 39,450.00 | 39,900.00 | 39,900.00 | 100,952 |
| Apr 19, 2024 | 42,600.00 | 42,750.00 | 38,700.00 | 39,600.00 | 39,600.00 | 317,255 |
| Apr 18, 2024 | 39,050.00 | 44,750.00 | 38,500.00 | 42,950.00 | 42,950.00 | 796,466 |