9,330.00
+260.00
+(2.87%)
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 10, 2025 | 9,150.00 | 9,420.00 | 9,150.00 | 9,330.00 | 9,330.00 | 29,848 |
| Apr 9, 2025 | 8,990.00 | 9,430.00 | 8,990.00 | 9,070.00 | 9,070.00 | 55,656 |
| Apr 8, 2025 | 9,640.00 | 9,660.00 | 9,300.00 | 9,320.00 | 9,320.00 | 65,385 |
| Apr 7, 2025 | 9,390.00 | 9,650.00 | 9,130.00 | 9,340.00 | 9,340.00 | 103,865 |
| Apr 4, 2025 | 9,450.00 | 9,660.00 | 9,250.00 | 9,650.00 | 9,650.00 | 56,379 |
| Apr 3, 2025 | 9,440.00 | 9,720.00 | 9,300.00 | 9,550.00 | 9,550.00 | 82,577 |
| Apr 2, 2025 | 9,370.00 | 9,570.00 | 9,180.00 | 9,460.00 | 9,460.00 | 55,968 |
| Apr 1, 2025 | 8,950.00 | 9,540.00 | 8,950.00 | 9,490.00 | 9,490.00 | 148,744 |
| Mar 31, 2025 | 8,800.00 | 8,950.00 | 8,670.00 | 8,850.00 | 8,850.00 | 63,117 |
| Mar 28, 2025 | 8,920.00 | 8,970.00 | 8,630.00 | 8,810.00 | 8,810.00 | 57,153 |
| Mar 27, 2025 | 8,870.00 | 9,090.00 | 8,870.00 | 9,000.00 | 9,000.00 | 47,970 |
| Mar 26, 2025 | 9,070.00 | 9,070.00 | 8,930.00 | 8,950.00 | 8,950.00 | 24,792 |
| Mar 25, 2025 | 8,930.00 | 9,040.00 | 8,840.00 | 9,000.00 | 9,000.00 | 86,405 |
| Mar 24, 2025 | 8,850.00 | 9,240.00 | 8,850.00 | 8,950.00 | 8,950.00 | 79,602 |
| Mar 21, 2025 | 9,000.00 | 9,280.00 | 8,820.00 | 8,850.00 | 8,850.00 | 86,674 |
| Mar 20, 2025 | 8,780.00 | 9,080.00 | 8,770.00 | 8,990.00 | 8,990.00 | 81,777 |
| Mar 19, 2025 | 8,500.00 | 8,770.00 | 8,500.00 | 8,710.00 | 8,710.00 | 62,369 |
| Mar 18, 2025 | 8,720.00 | 8,790.00 | 8,400.00 | 8,530.00 | 8,530.00 | 100,169 |
| Mar 17, 2025 | 8,750.00 | 8,790.00 | 8,550.00 | 8,720.00 | 8,720.00 | 86,357 |
| Mar 14, 2025 | 8,700.00 | 8,900.00 | 8,660.00 | 8,750.00 | 8,750.00 | 37,316 |
| Mar 13, 2025 | 8,730.00 | 9,105.00 | 8,650.00 | 8,650.00 | 8,650.00 | 119,871 |
| Mar 12, 2025 | 8,440.00 | 8,820.00 | 8,440.00 | 8,750.00 | 8,750.00 | 42,551 |
| Mar 11, 2025 | 8,460.00 | 8,580.00 | 8,390.00 | 8,490.00 | 8,490.00 | 72,601 |
| Mar 10, 2025 | 8,500.00 | 8,680.00 | 8,480.00 | 8,610.00 | 8,610.00 | 35,799 |
| Mar 7, 2025 | 8,330.00 | 8,600.00 | 8,250.00 | 8,600.00 | 8,600.00 | 61,812 |
| Mar 6, 2025 | 8,560.00 | 8,680.00 | 8,300.00 | 8,330.00 | 8,330.00 | 87,348 |
| Mar 5, 2025 | 8,420.00 | 8,570.00 | 8,420.00 | 8,450.00 | 8,450.00 | 33,852 |
| Mar 4, 2025 | 8,420.00 | 8,550.00 | 8,160.00 | 8,420.00 | 8,420.00 | 66,624 |
| Feb 28, 2025 | 8,550.00 | 8,640.00 | 8,420.00 | 8,420.00 | 8,420.00 | 58,391 |
| Feb 27, 2025 | 8,350.00 | 8,630.00 | 8,350.00 | 8,590.00 | 8,590.00 | 81,774 |
| Feb 26, 2025 | 8,300.00 | 8,540.00 | 8,280.00 | 8,420.00 | 8,420.00 | 54,150 |
| Feb 25, 2025 | 8,390.00 | 8,390.00 | 8,210.00 | 8,300.00 | 8,300.00 | 40,344 |
| Feb 24, 2025 | 8,460.00 | 8,500.00 | 8,300.00 | 8,320.00 | 8,320.00 | 63,925 |
| Feb 21, 2025 | 8,020.00 | 8,510.00 | 7,920.00 | 8,360.00 | 8,360.00 | 217,937 |
| Feb 20, 2025 | 7,980.00 | 8,080.00 | 7,490.00 | 7,940.00 | 7,940.00 | 107,344 |
| Feb 19, 2025 | 7,910.00 | 8,040.00 | 7,870.00 | 8,030.00 | 8,030.00 | 54,749 |
| Feb 18, 2025 | 7,840.00 | 7,970.00 | 7,840.00 | 7,910.00 | 7,910.00 | 48,132 |
| Feb 17, 2025 | 7,960.00 | 7,980.00 | 7,820.00 | 7,910.00 | 7,910.00 | 59,941 |
| Feb 14, 2025 | 7,720.00 | 7,960.00 | 7,710.00 | 7,960.00 | 7,960.00 | 105,412 |
| Feb 13, 2025 | 7,660.00 | 7,750.00 | 7,570.00 | 7,710.00 | 7,710.00 | 72,672 |
| Feb 12, 2025 | 7,600.00 | 7,710.00 | 7,520.00 | 7,670.00 | 7,670.00 | 48,543 |
| Feb 11, 2025 | 7,530.00 | 7,650.00 | 7,520.00 | 7,600.00 | 7,600.00 | 46,754 |
| Feb 10, 2025 | 7,540.00 | 7,640.00 | 7,500.00 | 7,600.00 | 7,600.00 | 53,546 |
| Feb 7, 2025 | 7,590.00 | 7,630.00 | 7,480.00 | 7,600.00 | 7,600.00 | 43,865 |
| Feb 6, 2025 | 7,570.00 | 7,720.00 | 7,500.00 | 7,590.00 | 7,590.00 | 88,081 |
| Feb 5, 2025 | 7,400.00 | 7,650.00 | 7,280.00 | 7,570.00 | 7,570.00 | 56,607 |
| Feb 4, 2025 | 7,120.00 | 7,380.00 | 7,120.00 | 7,360.00 | 7,360.00 | 29,411 |
| Feb 3, 2025 | 7,090.00 | 7,190.00 | 6,940.00 | 7,170.00 | 7,170.00 | 78,415 |
| Jan 31, 2025 | 7,140.00 | 7,200.00 | 7,010.00 | 7,120.00 | 7,120.00 | 48,695 |
| Jan 24, 2025 | 7,210.00 | 7,280.00 | 7,100.00 | 7,140.00 | 7,140.00 | 45,378 |
| Jan 23, 2025 | 7,320.00 | 7,370.00 | 7,160.00 | 7,210.00 | 7,210.00 | 80,343 |
| Jan 22, 2025 | 7,340.00 | 7,350.00 | 7,250.00 | 7,320.00 | 7,320.00 | 35,475 |
| Jan 21, 2025 | 7,320.00 | 7,420.00 | 7,240.00 | 7,340.00 | 7,340.00 | 26,449 |
| Jan 20, 2025 | 7,460.00 | 7,500.00 | 7,310.00 | 7,330.00 | 7,330.00 | 43,565 |
| Jan 17, 2025 | 7,450.00 | 7,590.00 | 7,450.00 | 7,500.00 | 7,500.00 | 34,108 |
| Jan 16, 2025 | 7,540.00 | 7,690.00 | 7,430.00 | 7,480.00 | 7,480.00 | 61,691 |
| Jan 15, 2025 | 7,650.00 | 7,760.00 | 7,570.00 | 7,590.00 | 7,590.00 | 38,721 |
| Jan 14, 2025 | 7,670.00 | 7,760.00 | 7,630.00 | 7,690.00 | 7,690.00 | 38,599 |
| Jan 13, 2025 | 7,910.00 | 7,910.00 | 7,670.00 | 7,740.00 | 7,740.00 | 96,068 |
| Jan 10, 2025 | 7,690.00 | 7,720.00 | 7,590.00 | 7,700.00 | 7,700.00 | 44,594 |
| Jan 9, 2025 | 7,550.00 | 7,730.00 | 7,500.00 | 7,690.00 | 7,690.00 | 77,620 |
| Jan 8, 2025 | 7,570.00 | 7,610.00 | 7,490.00 | 7,550.00 | 7,550.00 | 55,464 |
| Jan 7, 2025 | 7,560.00 | 7,640.00 | 7,490.00 | 7,570.00 | 7,570.00 | 48,691 |
| Jan 6, 2025 | 7,520.00 | 7,600.00 | 7,480.00 | 7,560.00 | 7,560.00 | 29,087 |
| Jan 3, 2025 | 7,580.00 | 7,590.00 | 7,440.00 | 7,520.00 | 7,520.00 | 51,601 |
| Jan 2, 2025 | 7,590.00 | 7,590.00 | 7,410.00 | 7,470.00 | 7,470.00 | 52,396 |
| Dec 30, 2024 | 7,420.00 | 7,570.00 | 7,420.00 | 7,500.00 | 7,500.00 | 26,733 |
| Dec 27, 2024 | 200.00 Dividend | |||||
| Dec 27, 2024 | 7,550.00 | 7,580.00 | 7,410.00 | 7,420.00 | 7,420.00 | 69,764 |
| Dec 26, 2024 | 7,510.00 | 7,710.00 | 7,490.00 | 7,550.00 | 7,350.00 | 80,615 |
| Dec 24, 2024 | 7,470.00 | 7,620.00 | 7,420.00 | 7,530.00 | 7,330.53 | 57,239 |
| Dec 23, 2024 | 7,390.00 | 7,520.00 | 7,300.00 | 7,490.00 | 7,291.59 | 94,861 |
| Dec 20, 2024 | 7,340.00 | 7,360.00 | 7,150.00 | 7,260.00 | 7,067.68 | 76,653 |
| Dec 19, 2024 | 7,280.00 | 7,390.00 | 7,280.00 | 7,340.00 | 7,145.56 | 27,528 |
| Dec 18, 2024 | 7,460.00 | 7,490.00 | 7,280.00 | 7,400.00 | 7,203.97 | 52,704 |
| Dec 17, 2024 | 7,440.00 | 7,490.00 | 7,260.00 | 7,460.00 | 7,262.38 | 35,900 |
| Dec 16, 2024 | 7,500.00 | 7,500.00 | 7,280.00 | 7,360.00 | 7,165.03 | 57,939 |
| Dec 13, 2024 | 7,290.00 | 7,410.00 | 7,210.00 | 7,380.00 | 7,184.50 | 34,976 |
| Dec 12, 2024 | 7,210.00 | 7,290.00 | 7,160.00 | 7,290.00 | 7,096.89 | 57,857 |
| Dec 11, 2024 | 7,000.00 | 7,210.00 | 6,990.00 | 7,200.00 | 7,009.27 | 43,952 |
| Dec 10, 2024 | 6,680.00 | 7,100.00 | 6,680.00 | 7,070.00 | 6,882.71 | 73,991 |
| Dec 9, 2024 | 6,900.00 | 6,900.00 | 6,650.00 | 6,680.00 | 6,503.05 | 115,854 |
| Dec 6, 2024 | 6,980.00 | 7,060.00 | 6,810.00 | 7,000.00 | 6,814.57 | 129,911 |
| Dec 5, 2024 | 7,320.00 | 7,350.00 | 7,000.00 | 7,060.00 | 6,872.98 | 139,934 |
| Dec 4, 2024 | 7,000.00 | 7,500.00 | 6,900.00 | 7,320.00 | 7,126.09 | 89,640 |
| Dec 3, 2024 | 7,340.00 | 7,550.00 | 7,340.00 | 7,500.00 | 7,301.32 | 47,019 |
| Dec 2, 2024 | 7,470.00 | 7,470.00 | 7,210.00 | 7,340.00 | 7,145.56 | 71,743 |
| Nov 29, 2024 | 7,670.00 | 7,670.00 | 7,340.00 | 7,340.00 | 7,145.56 | 132,931 |
| Nov 28, 2024 | 7,520.00 | 7,630.00 | 7,470.00 | 7,590.00 | 7,388.94 | 95,248 |
| Nov 27, 2024 | 7,670.00 | 7,690.00 | 7,450.00 | 7,520.00 | 7,320.79 | 141,602 |
| Nov 26, 2024 | 7,670.00 | 7,700.00 | 7,440.00 | 7,670.00 | 7,466.82 | 90,774 |
| Nov 25, 2024 | 7,630.00 | 7,740.00 | 7,570.00 | 7,630.00 | 7,427.88 | 77,733 |
| Nov 22, 2024 | 7,540.00 | 7,770.00 | 7,540.00 | 7,630.00 | 7,427.88 | 50,077 |
| Nov 21, 2024 | 7,650.00 | 7,680.00 | 7,470.00 | 7,540.00 | 7,340.26 | 64,763 |
| Nov 20, 2024 | 7,680.00 | 7,690.00 | 7,510.00 | 7,650.00 | 7,447.35 | 133,409 |
| Nov 19, 2024 | 8,010.00 | 8,080.00 | 7,530.00 | 7,680.00 | 7,476.56 | 285,079 |
| Nov 18, 2024 | 8,020.00 | 8,230.00 | 7,860.00 | 8,010.00 | 7,797.81 | 160,348 |
| Nov 15, 2024 | 7,790.00 | 8,530.00 | 7,760.00 | 8,020.00 | 7,807.55 | 538,286 |
| Nov 14, 2024 | 9,420.00 | 9,620.00 | 7,300.00 | 7,600.00 | 7,398.68 | 330,595 |
| Nov 13, 2024 | 9,720.00 | 9,730.00 | 9,360.00 | 9,410.00 | 9,160.73 | 117,631 |
| Nov 12, 2024 | 9,990.00 | 10,000.00 | 9,550.00 | 9,800.00 | 9,540.40 | 160,839 |
| Nov 11, 2024 | 10,380.00 | 10,480.00 | 9,930.00 | 10,040.00 | 9,774.04 | 159,694 |
| Nov 8, 2024 | 10,640.00 | 10,800.00 | 10,300.00 | 10,380.00 | 10,105.03 | 78,221 |
| Nov 7, 2024 | 10,820.00 | 10,820.00 | 10,200.00 | 10,640.00 | 10,358.15 | 195,267 |
| Nov 6, 2024 | 10,510.00 | 10,840.00 | 10,510.00 | 10,640.00 | 10,358.15 | 163,140 |
| Nov 5, 2024 | 10,160.00 | 10,720.00 | 10,140.00 | 10,590.00 | 10,309.47 | 231,844 |
| Nov 4, 2024 | 9,760.00 | 10,240.00 | 9,700.00 | 10,140.00 | 9,871.39 | 98,227 |
| Nov 1, 2024 | 9,850.00 | 9,850.00 | 9,700.00 | 9,760.00 | 9,501.46 | 60,452 |
| Oct 31, 2024 | 9,750.00 | 9,890.00 | 9,600.00 | 9,850.00 | 9,589.07 | 32,309 |
| Oct 29, 2024 | 9,660.00 | 9,700.00 | 9,480.00 | 9,640.00 | 9,384.64 | 91,215 |
| Oct 28, 2024 | 9,810.00 | 9,950.00 | 9,560.00 | 9,660.00 | 9,404.11 | 145,690 |
| Oct 25, 2024 | 10,440.00 | 10,500.00 | 9,670.00 | 9,810.00 | 9,550.13 | 239,850 |
| Oct 24, 2024 | 10,350.00 | 10,540.00 | 10,330.00 | 10,440.00 | 10,163.44 | 36,085 |
| Oct 23, 2024 | 10,590.00 | 10,590.00 | 10,280.00 | 10,460.00 | 10,182.91 | 70,833 |
| Oct 22, 2024 | 10,800.00 | 10,910.00 | 10,440.00 | 10,470.00 | 10,192.65 | 178,430 |
| Oct 21, 2024 | 10,700.00 | 10,970.00 | 10,600.00 | 10,770.00 | 10,484.70 | 99,052 |
| Oct 18, 2024 | 10,800.00 | 11,040.00 | 10,610.00 | 10,710.00 | 10,426.29 | 124,038 |
| Oct 17, 2024 | 11,310.00 | 11,310.00 | 10,780.00 | 10,800.00 | 10,513.91 | 197,090 |
| Oct 16, 2024 | 11,240.00 | 11,440.00 | 11,050.00 | 11,250.00 | 10,951.99 | 423,664 |
| Oct 15, 2024 | 10,420.00 | 11,440.00 | 10,320.00 | 11,080.00 | 10,786.49 | 885,296 |
| Oct 14, 2024 | 10,190.00 | 10,450.00 | 10,020.00 | 10,420.00 | 10,143.97 | 80,443 |
| Oct 11, 2024 | 10,070.00 | 10,390.00 | 9,990.00 | 10,190.00 | 9,920.07 | 76,862 |
| Oct 10, 2024 | 9,880.00 | 10,190.00 | 9,780.00 | 10,140.00 | 9,871.39 | 87,999 |
| Oct 8, 2024 | 9,900.00 | 10,050.00 | 9,830.00 | 9,880.00 | 9,618.28 | 51,810 |
| Oct 7, 2024 | 10,330.00 | 10,330.00 | 9,960.00 | 10,040.00 | 9,774.04 | 92,287 |
| Oct 4, 2024 | 10,030.00 | 10,350.00 | 9,960.00 | 10,190.00 | 9,920.07 | 81,492 |
| Oct 2, 2024 | 9,750.00 | 10,500.00 | 9,750.00 | 10,030.00 | 9,764.30 | 299,586 |
| Sep 30, 2024 | 10,070.00 | 10,090.00 | 9,800.00 | 9,820.00 | 9,559.87 | 34,884 |
| Sep 27, 2024 | 10,000.00 | 10,270.00 | 10,000.00 | 10,100.00 | 9,832.45 | 95,510 |
| Sep 26, 2024 | 9,780.00 | 10,050.00 | 9,750.00 | 10,000.00 | 9,735.10 | 72,252 |
| Sep 25, 2024 | 9,800.00 | 9,840.00 | 9,680.00 | 9,790.00 | 9,530.66 | 73,939 |
| Sep 24, 2024 | 9,710.00 | 9,780.00 | 9,590.00 | 9,670.00 | 9,413.84 | 46,976 |
| Sep 23, 2024 | 9,600.00 | 9,650.00 | 9,470.00 | 9,560.00 | 9,306.75 | 53,152 |
| Sep 20, 2024 | 9,710.00 | 9,830.00 | 9,650.00 | 9,650.00 | 9,394.37 | 37,920 |
| Sep 19, 2024 | 9,820.00 | 9,830.00 | 9,550.00 | 9,660.00 | 9,404.11 | 55,469 |
| Sep 13, 2024 | 9,820.00 | 9,870.00 | 9,720.00 | 9,810.00 | 9,550.13 | 32,237 |
| Sep 12, 2024 | 9,780.00 | 9,900.00 | 9,600.00 | 9,820.00 | 9,559.87 | 63,442 |
| Sep 11, 2024 | 9,800.00 | 10,060.00 | 9,700.00 | 9,730.00 | 9,472.25 | 55,156 |
| Sep 10, 2024 | 9,920.00 | 10,130.00 | 9,590.00 | 9,730.00 | 9,472.25 | 99,644 |
| Sep 9, 2024 | 9,760.00 | 9,950.00 | 9,520.00 | 9,900.00 | 9,637.75 | 41,809 |
| Sep 6, 2024 | 9,910.00 | 10,090.00 | 9,700.00 | 9,700.00 | 9,443.05 | 68,847 |
| Sep 5, 2024 | 9,810.00 | 10,210.00 | 9,810.00 | 10,000.00 | 9,735.10 | 95,756 |
| Sep 4, 2024 | 9,990.00 | 10,100.00 | 9,800.00 | 9,810.00 | 9,550.13 | 117,581 |
| Sep 3, 2024 | 10,750.00 | 10,760.00 | 10,160.00 | 10,310.00 | 10,036.89 | 186,047 |
| Sep 2, 2024 | 10,720.00 | 10,780.00 | 10,520.00 | 10,670.00 | 10,387.35 | 102,491 |
| Aug 30, 2024 | 10,450.00 | 10,770.00 | 10,340.00 | 10,760.00 | 10,474.97 | 117,958 |
| Aug 29, 2024 | 10,670.00 | 10,860.00 | 10,340.00 | 10,340.00 | 10,066.09 | 118,662 |
| Aug 28, 2024 | 10,810.00 | 10,950.00 | 10,650.00 | 10,750.00 | 10,465.23 | 145,464 |
| Aug 27, 2024 | 11,160.00 | 11,200.00 | 10,710.00 | 10,800.00 | 10,513.91 | 285,666 |
| Aug 26, 2024 | 10,590.00 | 10,900.00 | 10,410.00 | 10,850.00 | 10,562.58 | 200,667 |
| Aug 23, 2024 | 10,110.00 | 10,580.00 | 10,110.00 | 10,560.00 | 10,280.26 | 109,450 |
| Aug 22, 2024 | 10,410.00 | 10,460.00 | 10,080.00 | 10,210.00 | 9,939.54 | 103,225 |
| Aug 21, 2024 | 10,410.00 | 10,570.00 | 10,230.00 | 10,410.00 | 10,134.24 | 92,958 |
| Aug 20, 2024 | 10,650.00 | 10,660.00 | 10,300.00 | 10,470.00 | 10,192.65 | 90,707 |
| Aug 19, 2024 | 10,740.00 | 10,890.00 | 10,470.00 | 10,520.00 | 10,241.32 | 91,112 |
| Aug 16, 2024 | 10,820.00 | 10,960.00 | 10,670.00 | 10,740.00 | 10,455.50 | 172,209 |
| Aug 14, 2024 | 10,800.00 | 10,960.00 | 10,620.00 | 10,670.00 | 10,387.35 | 237,023 |
| Aug 13, 2024 | 10,260.00 | 11,170.00 | 10,260.00 | 10,790.00 | 10,504.17 | 888,987 |
| Aug 12, 2024 | 10,050.00 | 10,310.00 | 10,040.00 | 10,260.00 | 9,988.21 | 98,189 |
| Aug 9, 2024 | 10,240.00 | 10,240.00 | 9,910.00 | 10,040.00 | 9,774.04 | 94,824 |
| Aug 8, 2024 | 10,130.00 | 10,210.00 | 9,840.00 | 9,890.00 | 9,628.01 | 87,778 |
| Aug 7, 2024 | 9,770.00 | 10,140.00 | 9,770.00 | 10,130.00 | 9,861.66 | 71,998 |
| Aug 6, 2024 | 9,260.00 | 9,880.00 | 9,260.00 | 9,840.00 | 9,579.34 | 141,951 |
| Aug 5, 2024 | 9,910.00 | 9,980.00 | 9,070.00 | 9,240.00 | 8,995.23 | 238,232 |
| Aug 2, 2024 | 9,900.00 | 10,290.00 | 9,810.00 | 10,090.00 | 9,822.71 | 218,710 |
| Aug 1, 2024 | 9,360.00 | 10,160.00 | 9,270.00 | 10,060.00 | 9,793.51 | 275,758 |
| Jul 31, 2024 | 9,550.00 | 9,790.00 | 9,150.00 | 9,330.00 | 9,082.85 | 161,257 |
| Jul 30, 2024 | 9,910.00 | 9,990.00 | 9,550.00 | 9,580.00 | 9,326.22 | 88,083 |
| Jul 29, 2024 | 9,890.00 | 10,050.00 | 9,890.00 | 10,000.00 | 9,735.10 | 32,124 |
| Jul 26, 2024 | 9,810.00 | 9,990.00 | 9,790.00 | 9,990.00 | 9,725.36 | 31,516 |
| Jul 25, 2024 | 9,950.00 | 10,110.00 | 9,770.00 | 9,790.00 | 9,530.66 | 74,293 |
| Jul 24, 2024 | 9,900.00 | 10,160.00 | 9,840.00 | 10,110.00 | 9,842.19 | 63,725 |
| Jul 23, 2024 | 9,910.00 | 10,020.00 | 9,800.00 | 9,900.00 | 9,637.75 | 98,384 |
| Jul 22, 2024 | 10,010.00 | 10,100.00 | 9,800.00 | 9,850.00 | 9,589.07 | 155,257 |
| Jul 19, 2024 | 10,100.00 | 10,250.00 | 10,030.00 | 10,140.00 | 9,871.39 | 94,665 |
| Jul 18, 2024 | 10,070.00 | 10,290.00 | 9,750.00 | 10,250.00 | 9,978.48 | 163,088 |
| Jul 17, 2024 | 10,110.00 | 10,350.00 | 10,100.00 | 10,120.00 | 9,851.92 | 74,858 |
| Jul 16, 2024 | 10,130.00 | 10,280.00 | 10,070.00 | 10,100.00 | 9,832.45 | 74,949 |
| Jul 15, 2024 | 10,420.00 | 10,470.00 | 10,050.00 | 10,120.00 | 9,851.92 | 218,027 |
| Jul 12, 2024 | 10,850.00 | 10,990.00 | 10,410.00 | 10,420.00 | 10,143.97 | 205,019 |
| Jul 11, 2024 | 11,000.00 | 11,000.00 | 10,660.00 | 10,840.00 | 10,552.85 | 143,012 |
| Jul 10, 2024 | 10,530.00 | 10,990.00 | 10,530.00 | 10,950.00 | 10,659.93 | 212,810 |
| Jul 9, 2024 | 10,820.00 | 10,940.00 | 10,430.00 | 10,520.00 | 10,241.32 | 250,689 |
| Jul 8, 2024 | 10,870.00 | 11,070.00 | 10,690.00 | 10,830.00 | 10,543.11 | 168,069 |
| Jul 5, 2024 | 10,400.00 | 11,000.00 | 10,360.00 | 10,800.00 | 10,513.91 | 319,954 |
| Jul 4, 2024 | 10,480.00 | 10,550.00 | 10,210.00 | 10,490.00 | 10,212.12 | 178,552 |
| Jul 3, 2024 | 10,870.00 | 10,870.00 | 10,250.00 | 10,480.00 | 10,202.38 | 351,517 |
| Jul 2, 2024 | 11,390.00 | 11,390.00 | 10,630.00 | 10,870.00 | 10,582.05 | 483,322 |
| Jul 1, 2024 | 10,910.00 | 11,770.00 | 10,910.00 | 11,320.00 | 11,020.13 | 1,878,345 |
| Jun 28, 2024 | 10,720.00 | 10,830.00 | 10,530.00 | 10,560.00 | 10,280.26 | 112,627 |
| Jun 27, 2024 | 10,870.00 | 11,130.00 | 10,500.00 | 10,570.00 | 10,290.00 | 283,288 |
| Jun 26, 2024 | 11,080.00 | 11,300.00 | 10,800.00 | 10,870.00 | 10,582.05 | 325,973 |
| Jun 25, 2024 | 11,330.00 | 11,640.00 | 10,800.00 | 11,050.00 | 10,757.28 | 1,027,029 |
| Jun 24, 2024 | 10,400.00 | 11,430.00 | 10,220.00 | 11,110.00 | 10,815.70 | 2,854,286 |
| Jun 21, 2024 | 9,860.00 | 10,240.00 | 9,820.00 | 10,090.00 | 9,822.71 | 204,387 |
| Jun 20, 2024 | 10,030.00 | 10,130.00 | 9,790.00 | 9,800.00 | 9,540.40 | 100,919 |
| Jun 19, 2024 | 10,000.00 | 10,220.00 | 9,880.00 | 10,130.00 | 9,861.66 | 155,665 |
| Jun 18, 2024 | 10,010.00 | 10,400.00 | 9,780.00 | 10,220.00 | 9,949.27 | 316,625 |
| Jun 17, 2024 | 9,370.00 | 10,180.00 | 9,370.00 | 9,990.00 | 9,725.36 | 260,868 |
| Jun 14, 2024 | 9,530.00 | 9,600.00 | 9,410.00 | 9,450.00 | 9,199.67 | 46,809 |
| Jun 13, 2024 | 9,400.00 | 9,590.00 | 9,370.00 | 9,530.00 | 9,277.55 | 44,535 |
| Jun 12, 2024 | 9,520.00 | 9,620.00 | 9,410.00 | 9,420.00 | 9,170.46 | 45,716 |
| Jun 11, 2024 | 9,490.00 | 9,590.00 | 9,410.00 | 9,560.00 | 9,306.75 | 44,386 |
| Jun 10, 2024 | 9,480.00 | 9,610.00 | 9,440.00 | 9,490.00 | 9,238.61 | 34,825 |
| Jun 7, 2024 | 9,510.00 | 9,640.00 | 9,450.00 | 9,530.00 | 9,277.55 | 67,095 |
| Jun 5, 2024 | 9,650.00 | 9,790.00 | 9,470.00 | 9,540.00 | 9,287.28 | 59,383 |
| Jun 4, 2024 | 9,800.00 | 9,880.00 | 9,590.00 | 9,650.00 | 9,394.37 | 104,500 |
| Jun 3, 2024 | 9,870.00 | 10,260.00 | 9,710.00 | 9,710.00 | 9,452.78 | 216,644 |
| May 31, 2024 | 9,650.00 | 9,890.00 | 9,600.00 | 9,760.00 | 9,501.46 | 163,328 |
| May 30, 2024 | 9,280.00 | 9,950.00 | 9,190.00 | 9,750.00 | 9,491.72 | 346,673 |
| May 29, 2024 | 9,000.00 | 9,380.00 | 8,930.00 | 9,280.00 | 9,034.17 | 135,286 |
| May 28, 2024 | 8,840.00 | 9,120.00 | 8,840.00 | 8,970.00 | 8,732.38 | 93,394 |
| May 27, 2024 | 8,900.00 | 9,030.00 | 8,840.00 | 8,920.00 | 8,683.71 | 68,560 |
| May 24, 2024 | 9,050.00 | 9,060.00 | 8,890.00 | 8,890.00 | 8,654.50 | 113,414 |
| May 23, 2024 | 9,000.00 | 9,150.00 | 8,950.00 | 9,070.00 | 8,829.73 | 104,541 |
| May 22, 2024 | 9,180.00 | 9,380.00 | 9,080.00 | 9,080.00 | 8,839.47 | 74,775 |
| May 21, 2024 | 9,350.00 | 9,390.00 | 9,050.00 | 9,180.00 | 8,936.82 | 147,873 |
| May 20, 2024 | 9,540.00 | 9,620.00 | 9,380.00 | 9,390.00 | 9,141.26 | 103,222 |
| May 17, 2024 | 9,410.00 | 9,680.00 | 9,360.00 | 9,490.00 | 9,238.61 | 152,665 |
| May 16, 2024 | 10,120.00 | 10,120.00 | 9,430.00 | 9,460.00 | 9,209.40 | 656,153 |
| May 14, 2024 | 10,310.00 | 10,500.00 | 10,280.00 | 10,300.00 | 10,027.15 | 176,968 |
| May 13, 2024 | 10,270.00 | 10,310.00 | 10,100.00 | 10,260.00 | 9,988.21 | 64,897 |
| May 10, 2024 | 10,100.00 | 10,370.00 | 10,070.00 | 10,180.00 | 9,910.33 | 117,668 |
| May 9, 2024 | 10,170.00 | 10,260.00 | 9,990.00 | 10,100.00 | 9,832.45 | 110,555 |
| May 8, 2024 | 10,180.00 | 10,310.00 | 10,010.00 | 10,150.00 | 9,881.13 | 103,266 |
| May 7, 2024 | 10,380.00 | 10,440.00 | 10,150.00 | 10,260.00 | 9,988.21 | 146,081 |
| May 3, 2024 | 10,270.00 | 10,410.00 | 10,200.00 | 10,380.00 | 10,105.03 | 95,934 |
| May 2, 2024 | 10,380.00 | 10,580.00 | 10,300.00 | 10,390.00 | 10,114.77 | 173,557 |
| Apr 30, 2024 | 9,640.00 | 10,670.00 | 9,640.00 | 10,390.00 | 10,114.77 | 484,728 |
| Apr 29, 2024 | 9,490.00 | 9,690.00 | 9,490.00 | 9,630.00 | 9,374.90 | 41,936 |
| Apr 26, 2024 | 9,690.00 | 9,690.00 | 9,390.00 | 9,460.00 | 9,209.40 | 47,469 |
| Apr 25, 2024 | 9,610.00 | 9,740.00 | 9,450.00 | 9,530.00 | 9,277.55 | 18,322 |
| Apr 24, 2024 | 9,720.00 | 9,790.00 | 9,650.00 | 9,680.00 | 9,423.58 | 31,287 |
| Apr 23, 2024 | 9,680.00 | 9,790.00 | 9,580.00 | 9,580.00 | 9,326.22 | 53,465 |
| Apr 22, 2024 | 9,560.00 | 9,660.00 | 9,420.00 | 9,590.00 | 9,335.96 | 53,911 |
| Apr 19, 2024 | 9,490.00 | 9,600.00 | 9,150.00 | 9,440.00 | 9,189.93 | 74,161 |
| Apr 18, 2024 | 9,270.00 | 9,690.00 | 9,230.00 | 9,540.00 | 9,287.28 | 88,473 |
| Apr 17, 2024 | 9,110.00 | 9,450.00 | 9,110.00 | 9,450.00 | 9,199.67 | 73,984 |
| Apr 16, 2024 | 9,290.00 | 9,320.00 | 9,050.00 | 9,150.00 | 8,907.62 | 65,359 |
| Apr 15, 2024 | 9,420.00 | 9,530.00 | 9,190.00 | 9,290.00 | 9,043.91 | 70,258 |
| Apr 12, 2024 | 9,620.00 | 9,700.00 | 9,220.00 | 9,540.00 | 9,287.28 | 48,407 |
| Apr 11, 2024 | 9,590.00 | 9,780.00 | 9,390.00 | 9,540.00 | 9,287.28 | 65,415 |