60,100.00
+100.00
+(0.17%)
At close: January 31 at 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 60,100.00 | 61,300.00 | 59,300.00 | 60,100.00 | 60,100.00 | 16,907 |
| Jan 24, 2025 | 59,500.00 | 62,500.00 | 59,400.00 | 60,000.00 | 60,000.00 | 84,076 |
| Jan 23, 2025 | 63,800.00 | 63,900.00 | 62,700.00 | 62,800.00 | 62,800.00 | 17,804 |
| Jan 22, 2025 | 63,800.00 | 64,100.00 | 63,700.00 | 63,900.00 | 63,900.00 | 11,693 |
| Jan 21, 2025 | 64,400.00 | 64,500.00 | 63,400.00 | 64,000.00 | 64,000.00 | 11,406 |
| Jan 20, 2025 | 64,400.00 | 64,400.00 | 63,600.00 | 64,100.00 | 64,100.00 | 7,216 |
| Jan 17, 2025 | 64,400.00 | 64,600.00 | 64,000.00 | 64,400.00 | 64,400.00 | 7,848 |
| Jan 16, 2025 | 64,500.00 | 64,800.00 | 64,000.00 | 64,400.00 | 64,400.00 | 10,857 |
| Jan 15, 2025 | 64,800.00 | 65,000.00 | 64,000.00 | 64,400.00 | 64,400.00 | 8,440 |
| Jan 14, 2025 | 65,000.00 | 65,000.00 | 64,000.00 | 64,600.00 | 64,600.00 | 14,299 |
| Jan 13, 2025 | 65,200.00 | 65,500.00 | 64,100.00 | 64,400.00 | 64,400.00 | 16,071 |
| Jan 10, 2025 | 65,300.00 | 66,100.00 | 64,900.00 | 65,200.00 | 65,200.00 | 16,675 |
| Jan 9, 2025 | 65,800.00 | 66,200.00 | 64,800.00 | 65,400.00 | 65,400.00 | 26,043 |
| Jan 8, 2025 | 68,500.00 | 68,500.00 | 65,500.00 | 65,800.00 | 65,800.00 | 28,586 |
| Jan 7, 2025 | 68,400.00 | 69,900.00 | 68,100.00 | 68,500.00 | 68,500.00 | 12,985 |
| Jan 6, 2025 | 67,300.00 | 70,700.00 | 67,100.00 | 69,000.00 | 69,000.00 | 35,900 |
| Jan 3, 2025 | 65,500.00 | 69,000.00 | 65,500.00 | 67,800.00 | 67,800.00 | 24,321 |
| Jan 2, 2025 | 64,000.00 | 65,900.00 | 63,700.00 | 65,500.00 | 65,500.00 | 12,495 |
| Dec 30, 2024 | 66,200.00 | 66,500.00 | 65,400.00 | 65,400.00 | 65,400.00 | 24,614 |
| Dec 27, 2024 | 4,500.00 Dividend | |||||
| Dec 27, 2024 | 68,500.00 | 69,700.00 | 65,900.00 | 66,200.00 | 66,200.00 | 48,781 |
| Dec 26, 2024 | 71,400.00 | 72,700.00 | 71,200.00 | 71,500.00 | 67,000.00 | 30,117 |
| Dec 24, 2024 | 71,000.00 | 72,200.00 | 70,600.00 | 71,400.00 | 66,906.29 | 13,400 |
| Dec 23, 2024 | 70,500.00 | 71,200.00 | 69,700.00 | 71,000.00 | 66,531.47 | 18,518 |
| Dec 20, 2024 | 70,600.00 | 70,600.00 | 69,000.00 | 70,000.00 | 65,594.41 | 11,792 |
| Dec 19, 2024 | 70,400.00 | 70,400.00 | 69,700.00 | 69,700.00 | 65,313.29 | 12,459 |
| Dec 18, 2024 | 70,000.00 | 71,200.00 | 69,700.00 | 71,200.00 | 66,718.88 | 13,045 |
| Dec 17, 2024 | 70,800.00 | 70,800.00 | 69,700.00 | 70,000.00 | 65,594.41 | 7,995 |
| Dec 16, 2024 | 70,200.00 | 71,000.00 | 69,700.00 | 70,400.00 | 65,969.23 | 13,684 |
| Dec 13, 2024 | 70,300.00 | 70,300.00 | 69,500.00 | 70,200.00 | 65,781.82 | 14,035 |
| Dec 12, 2024 | 71,000.00 | 71,000.00 | 69,100.00 | 69,300.00 | 64,938.46 | 52,408 |
| Dec 11, 2024 | 69,400.00 | 71,200.00 | 69,400.00 | 70,400.00 | 65,969.23 | 20,628 |
| Dec 10, 2024 | 68,500.00 | 70,700.00 | 68,100.00 | 69,800.00 | 65,406.99 | 21,487 |
| Dec 9, 2024 | 69,900.00 | 69,900.00 | 67,100.00 | 67,200.00 | 62,970.63 | 31,290 |
| Dec 6, 2024 | 70,900.00 | 70,900.00 | 68,600.00 | 70,400.00 | 65,969.23 | 29,200 |
| Dec 5, 2024 | 71,200.00 | 71,400.00 | 70,100.00 | 70,500.00 | 66,062.94 | 16,587 |
| Dec 4, 2024 | 71,100.00 | 72,300.00 | 70,900.00 | 71,500.00 | 67,000.00 | 26,941 |
| Dec 3, 2024 | 72,000.00 | 73,100.00 | 72,000.00 | 72,500.00 | 67,937.06 | 14,592 |
| Dec 2, 2024 | 72,400.00 | 72,500.00 | 71,200.00 | 72,500.00 | 67,937.06 | 16,465 |
| Nov 29, 2024 | 73,500.00 | 73,500.00 | 71,400.00 | 72,000.00 | 67,468.53 | 25,846 |
| Nov 28, 2024 | 70,600.00 | 73,400.00 | 70,000.00 | 73,100.00 | 68,499.30 | 66,292 |
| Nov 27, 2024 | 69,500.00 | 70,400.00 | 69,200.00 | 70,000.00 | 65,594.41 | 19,975 |
| Nov 26, 2024 | 67,700.00 | 69,500.00 | 67,700.00 | 69,400.00 | 65,032.17 | 12,664 |
| Nov 25, 2024 | 68,500.00 | 68,800.00 | 68,000.00 | 68,300.00 | 64,001.40 | 8,934 |
| Nov 22, 2024 | 68,100.00 | 68,900.00 | 68,100.00 | 68,500.00 | 64,188.81 | 9,162 |
| Nov 21, 2024 | 68,300.00 | 68,500.00 | 67,500.00 | 68,500.00 | 64,188.81 | 16,859 |
| Nov 20, 2024 | 67,100.00 | 68,300.00 | 67,100.00 | 67,900.00 | 63,626.57 | 7,376 |
| Nov 19, 2024 | 67,300.00 | 67,700.00 | 66,800.00 | 67,500.00 | 63,251.75 | 7,917 |
| Nov 18, 2024 | 66,700.00 | 68,000.00 | 66,600.00 | 67,300.00 | 63,064.34 | 13,485 |
| Nov 15, 2024 | 65,000.00 | 67,700.00 | 65,000.00 | 67,600.00 | 63,345.45 | 33,142 |
| Nov 14, 2024 | 64,500.00 | 65,000.00 | 63,700.00 | 64,800.00 | 60,721.68 | 21,805 |
| Nov 13, 2024 | 64,800.00 | 65,200.00 | 63,000.00 | 63,900.00 | 59,878.32 | 38,723 |
| Nov 12, 2024 | 65,800.00 | 66,200.00 | 64,600.00 | 64,900.00 | 60,815.38 | 15,196 |
| Nov 11, 2024 | 66,300.00 | 66,600.00 | 65,600.00 | 65,800.00 | 61,658.74 | 13,961 |
| Nov 8, 2024 | 68,000.00 | 68,100.00 | 66,500.00 | 66,600.00 | 62,408.39 | 17,569 |
| Nov 7, 2024 | 67,000.00 | 67,800.00 | 66,000.00 | 67,300.00 | 63,064.34 | 16,375 |
| Nov 6, 2024 | 68,000.00 | 68,300.00 | 67,100.00 | 67,500.00 | 63,251.75 | 19,735 |
| Nov 5, 2024 | 67,500.00 | 68,500.00 | 67,200.00 | 68,200.00 | 63,907.69 | 13,689 |
| Nov 4, 2024 | 65,700.00 | 68,300.00 | 65,200.00 | 68,300.00 | 64,001.40 | 32,720 |
| Nov 1, 2024 | 64,700.00 | 65,700.00 | 64,600.00 | 65,700.00 | 61,565.04 | 15,308 |
| Oct 31, 2024 | 64,900.00 | 65,000.00 | 64,000.00 | 64,600.00 | 60,534.27 | 16,729 |
| Oct 29, 2024 | 66,500.00 | 67,200.00 | 65,100.00 | 65,800.00 | 61,658.74 | 19,208 |
| Oct 28, 2024 | 67,000.00 | 67,000.00 | 66,200.00 | 66,800.00 | 62,595.80 | 9,608 |
| Oct 25, 2024 | 67,200.00 | 67,200.00 | 65,900.00 | 66,600.00 | 62,408.39 | 11,654 |
| Oct 24, 2024 | 67,600.00 | 67,600.00 | 66,000.00 | 66,600.00 | 62,408.39 | 10,769 |
| Oct 23, 2024 | 66,700.00 | 67,400.00 | 65,900.00 | 67,100.00 | 62,876.92 | 18,053 |
| Oct 22, 2024 | 66,200.00 | 67,500.00 | 66,000.00 | 66,100.00 | 61,939.86 | 11,923 |
| Oct 21, 2024 | 66,300.00 | 67,500.00 | 66,000.00 | 67,100.00 | 62,876.92 | 9,612 |
| Oct 18, 2024 | 67,300.00 | 67,300.00 | 66,100.00 | 66,200.00 | 62,033.57 | 11,354 |
| Oct 17, 2024 | 67,500.00 | 68,000.00 | 66,500.00 | 66,900.00 | 62,689.51 | 12,200 |
| Oct 16, 2024 | 67,700.00 | 68,700.00 | 67,000.00 | 67,500.00 | 63,251.75 | 60,718 |
| Oct 15, 2024 | 68,200.00 | 68,800.00 | 67,500.00 | 68,100.00 | 63,813.98 | 13,645 |
| Oct 14, 2024 | 70,400.00 | 70,600.00 | 67,900.00 | 68,100.00 | 63,813.98 | 24,548 |
| Oct 11, 2024 | 69,400.00 | 70,000.00 | 69,200.00 | 69,700.00 | 65,313.29 | 13,082 |
| Oct 10, 2024 | 69,900.00 | 70,600.00 | 68,500.00 | 69,000.00 | 64,657.34 | 26,180 |
| Oct 8, 2024 | 71,000.00 | 71,000.00 | 69,700.00 | 70,600.00 | 66,156.64 | 16,182 |
| Oct 7, 2024 | 70,600.00 | 72,300.00 | 70,500.00 | 71,000.00 | 66,531.47 | 21,505 |
| Oct 4, 2024 | 70,500.00 | 71,900.00 | 69,800.00 | 70,800.00 | 66,344.05 | 27,384 |
| Oct 2, 2024 | 68,500.00 | 70,800.00 | 68,000.00 | 69,900.00 | 65,500.70 | 30,493 |
| Sep 30, 2024 | 70,900.00 | 71,100.00 | 68,800.00 | 68,900.00 | 64,563.64 | 18,165 |
| Sep 27, 2024 | 69,100.00 | 70,400.00 | 68,600.00 | 70,000.00 | 65,594.41 | 22,262 |
| Sep 26, 2024 | 69,200.00 | 69,900.00 | 69,000.00 | 69,600.00 | 65,219.58 | 12,099 |
| Sep 25, 2024 | 68,400.00 | 71,300.00 | 68,400.00 | 69,400.00 | 65,032.17 | 50,541 |
| Sep 24, 2024 | 68,900.00 | 69,100.00 | 67,800.00 | 68,000.00 | 63,720.28 | 11,521 |
| Sep 23, 2024 | 67,400.00 | 68,900.00 | 67,400.00 | 68,400.00 | 64,095.11 | 16,166 |
| Sep 20, 2024 | 68,700.00 | 68,900.00 | 67,100.00 | 67,100.00 | 62,876.92 | 22,379 |
| Sep 19, 2024 | 68,300.00 | 68,500.00 | 67,700.00 | 68,300.00 | 64,001.40 | 12,057 |
| Sep 13, 2024 | 66,400.00 | 67,900.00 | 66,400.00 | 67,800.00 | 63,532.87 | 20,393 |
| Sep 12, 2024 | 64,800.00 | 66,900.00 | 64,800.00 | 66,300.00 | 62,127.27 | 24,559 |
| Sep 11, 2024 | 65,700.00 | 65,700.00 | 64,300.00 | 64,400.00 | 60,346.85 | 21,606 |
| Sep 10, 2024 | 66,500.00 | 67,100.00 | 65,000.00 | 65,400.00 | 61,283.91 | 18,724 |
| Sep 9, 2024 | 66,400.00 | 66,800.00 | 65,200.00 | 66,800.00 | 62,595.80 | 17,478 |
| Sep 6, 2024 | 66,800.00 | 66,900.00 | 65,900.00 | 66,500.00 | 62,314.68 | 18,049 |
| Sep 5, 2024 | 66,000.00 | 67,100.00 | 66,000.00 | 66,900.00 | 62,689.51 | 16,182 |
| Sep 4, 2024 | 67,200.00 | 67,200.00 | 65,700.00 | 65,900.00 | 61,752.45 | 29,557 |
| Sep 3, 2024 | 66,400.00 | 67,500.00 | 66,100.00 | 67,200.00 | 62,970.63 | 28,013 |
| Sep 2, 2024 | 66,700.00 | 66,800.00 | 65,900.00 | 66,000.00 | 61,846.15 | 29,127 |
| Aug 30, 2024 | 67,500.00 | 68,100.00 | 66,100.00 | 66,100.00 | 61,939.86 | 89,375 |
| Aug 29, 2024 | 67,700.00 | 67,900.00 | 67,300.00 | 67,600.00 | 63,345.45 | 17,653 |
| Aug 28, 2024 | 67,900.00 | 68,600.00 | 67,600.00 | 68,000.00 | 63,720.28 | 21,730 |
| Aug 27, 2024 | 68,200.00 | 68,300.00 | 67,500.00 | 67,800.00 | 63,532.87 | 25,066 |
| Aug 26, 2024 | 69,000.00 | 69,400.00 | 68,100.00 | 68,200.00 | 63,907.69 | 21,825 |
| Aug 23, 2024 | 68,600.00 | 70,000.00 | 68,400.00 | 69,100.00 | 64,751.05 | 19,878 |
| Aug 22, 2024 | 69,600.00 | 70,000.00 | 68,200.00 | 68,400.00 | 64,095.11 | 30,041 |
| Aug 21, 2024 | 69,500.00 | 70,200.00 | 69,300.00 | 69,700.00 | 65,313.29 | 18,265 |
| Aug 20, 2024 | 70,000.00 | 70,400.00 | 69,400.00 | 69,400.00 | 65,032.17 | 19,666 |
| Aug 19, 2024 | 71,800.00 | 71,800.00 | 70,000.00 | 70,000.00 | 65,594.41 | 13,008 |
| Aug 16, 2024 | 72,700.00 | 72,700.00 | 70,600.00 | 70,900.00 | 66,437.76 | 17,866 |
| Aug 14, 2024 | 70,500.00 | 71,700.00 | 70,000.00 | 71,300.00 | 66,812.59 | 14,843 |
| Aug 13, 2024 | 70,400.00 | 71,500.00 | 70,000.00 | 70,700.00 | 66,250.35 | 16,298 |
| Aug 12, 2024 | 70,600.00 | 72,000.00 | 70,000.00 | 71,100.00 | 66,625.17 | 27,030 |
| Aug 9, 2024 | 69,800.00 | 71,100.00 | 69,500.00 | 70,600.00 | 66,156.64 | 15,329 |
| Aug 8, 2024 | 68,800.00 | 70,200.00 | 68,500.00 | 69,700.00 | 65,313.29 | 24,888 |
| Aug 7, 2024 | 68,400.00 | 73,000.00 | 68,400.00 | 70,200.00 | 65,781.82 | 24,358 |
| Aug 6, 2024 | 66,100.00 | 70,600.00 | 66,000.00 | 69,000.00 | 64,657.34 | 39,196 |
| Aug 5, 2024 | 72,100.00 | 72,600.00 | 65,900.00 | 66,100.00 | 61,939.86 | 62,741 |
| Aug 2, 2024 | 74,500.00 | 74,500.00 | 72,300.00 | 72,800.00 | 68,218.18 | 33,151 |
| Aug 1, 2024 | 73,900.00 | 74,700.00 | 72,800.00 | 74,000.00 | 69,342.66 | 24,621 |
| Jul 31, 2024 | 72,600.00 | 73,600.00 | 72,400.00 | 73,600.00 | 68,967.83 | 17,080 |
| Jul 30, 2024 | 73,600.00 | 74,200.00 | 72,700.00 | 72,700.00 | 68,124.48 | 26,076 |
| Jul 29, 2024 | 75,300.00 | 75,500.00 | 73,700.00 | 74,200.00 | 69,530.07 | 35,010 |
| Jul 26, 2024 | 75,800.00 | 75,900.00 | 74,400.00 | 75,700.00 | 70,935.66 | 27,849 |
| Jul 25, 2024 | 75,500.00 | 75,700.00 | 73,900.00 | 75,600.00 | 70,841.95 | 30,989 |
| Jul 24, 2024 | 75,700.00 | 76,700.00 | 74,900.00 | 75,600.00 | 70,841.95 | 23,797 |
| Jul 23, 2024 | 75,100.00 | 77,400.00 | 75,100.00 | 76,400.00 | 71,591.61 | 24,639 |
| Jul 22, 2024 | 76,300.00 | 76,800.00 | 74,800.00 | 75,500.00 | 70,748.25 | 19,865 |
| Jul 19, 2024 | 77,000.00 | 77,200.00 | 76,500.00 | 76,700.00 | 71,872.73 | 19,290 |
| Jul 18, 2024 | 78,000.00 | 78,500.00 | 77,200.00 | 77,500.00 | 72,622.38 | 15,791 |
| Jul 17, 2024 | 78,000.00 | 78,200.00 | 76,800.00 | 77,300.00 | 72,434.96 | 22,286 |
| Jul 16, 2024 | 78,100.00 | 78,100.00 | 77,100.00 | 77,300.00 | 72,434.96 | 19,848 |
| Jul 15, 2024 | 78,300.00 | 78,800.00 | 77,500.00 | 77,700.00 | 72,809.79 | 22,589 |
| Jul 12, 2024 | 78,800.00 | 79,300.00 | 78,200.00 | 78,600.00 | 73,653.15 | 27,026 |
| Jul 11, 2024 | 78,900.00 | 79,000.00 | 78,100.00 | 78,900.00 | 73,934.27 | 16,984 |
| Jul 10, 2024 | 77,900.00 | 78,900.00 | 77,600.00 | 78,400.00 | 73,465.73 | 31,580 |
| Jul 9, 2024 | 79,400.00 | 79,400.00 | 78,100.00 | 78,600.00 | 73,653.15 | 31,524 |
| Jul 8, 2024 | 77,400.00 | 79,400.00 | 77,400.00 | 79,400.00 | 74,402.80 | 45,164 |
| Jul 5, 2024 | 77,700.00 | 78,600.00 | 77,100.00 | 77,800.00 | 72,903.49 | 29,779 |
| Jul 4, 2024 | 77,900.00 | 78,900.00 | 77,800.00 | 77,800.00 | 72,903.49 | 30,704 |
| Jul 3, 2024 | 77,400.00 | 78,500.00 | 77,000.00 | 78,300.00 | 73,372.02 | 34,954 |
| Jul 2, 2024 | 76,700.00 | 78,200.00 | 76,400.00 | 77,300.00 | 72,434.96 | 38,963 |
| Jul 1, 2024 | 76,300.00 | 77,500.00 | 76,300.00 | 77,000.00 | 72,153.84 | 22,526 |
| Jun 28, 2024 | 77,700.00 | 78,000.00 | 76,900.00 | 77,200.00 | 72,341.26 | 18,016 |
| Jun 27, 2024 | 76,600.00 | 78,500.00 | 76,500.00 | 77,700.00 | 72,809.79 | 26,762 |
| Jun 26, 2024 | 76,700.00 | 77,900.00 | 76,300.00 | 77,600.00 | 72,716.09 | 19,705 |
| Jun 25, 2024 | 77,600.00 | 79,000.00 | 76,500.00 | 76,700.00 | 71,872.73 | 47,419 |
| Jun 24, 2024 | 76,200.00 | 77,000.00 | 75,800.00 | 76,500.00 | 71,685.31 | 22,307 |
| Jun 21, 2024 | 74,000.00 | 76,900.00 | 73,600.00 | 76,000.00 | 71,216.78 | 49,161 |
| Jun 20, 2024 | 73,500.00 | 74,600.00 | 73,500.00 | 74,200.00 | 69,530.07 | 17,241 |
| Jun 19, 2024 | 74,100.00 | 74,600.00 | 73,400.00 | 73,500.00 | 68,874.13 | 19,110 |
| Jun 18, 2024 | 75,400.00 | 75,500.00 | 74,200.00 | 74,400.00 | 69,717.48 | 17,076 |
| Jun 17, 2024 | 74,800.00 | 75,300.00 | 74,100.00 | 74,700.00 | 69,998.60 | 14,561 |
| Jun 14, 2024 | 74,900.00 | 75,900.00 | 74,600.00 | 74,800.00 | 70,092.30 | 16,269 |
| Jun 13, 2024 | 76,400.00 | 76,600.00 | 75,100.00 | 75,100.00 | 70,373.42 | 36,447 |
| Jun 12, 2024 | 75,300.00 | 76,900.00 | 75,000.00 | 76,400.00 | 71,591.61 | 36,014 |
| Jun 11, 2024 | 73,400.00 | 76,000.00 | 73,400.00 | 75,300.00 | 70,560.84 | 58,576 |
| Jun 10, 2024 | 71,500.00 | 73,600.00 | 71,300.00 | 73,400.00 | 68,780.42 | 25,560 |
| Jun 7, 2024 | 72,000.00 | 72,500.00 | 71,500.00 | 71,800.00 | 67,281.12 | 21,071 |
| Jun 5, 2024 | 73,000.00 | 73,300.00 | 72,100.00 | 72,200.00 | 67,655.95 | 26,185 |
| Jun 4, 2024 | 73,300.00 | 74,100.00 | 73,200.00 | 73,300.00 | 68,686.71 | 18,973 |
| Jun 3, 2024 | 73,000.00 | 73,500.00 | 72,600.00 | 73,200.00 | 68,593.01 | 18,178 |
| May 31, 2024 | 72,600.00 | 74,000.00 | 72,600.00 | 72,900.00 | 68,311.89 | 18,640 |
| May 30, 2024 | 73,200.00 | 73,300.00 | 72,600.00 | 73,000.00 | 68,405.59 | 15,766 |
| May 29, 2024 | 74,100.00 | 74,700.00 | 73,000.00 | 73,500.00 | 68,874.13 | 34,878 |
| May 28, 2024 | 75,500.00 | 75,500.00 | 74,100.00 | 74,400.00 | 69,717.48 | 28,956 |
| May 27, 2024 | 75,500.00 | 76,300.00 | 74,700.00 | 75,600.00 | 70,841.95 | 28,271 |
| May 24, 2024 | 76,100.00 | 76,600.00 | 75,800.00 | 75,800.00 | 71,029.37 | 17,072 |
| May 23, 2024 | 76,900.00 | 77,000.00 | 76,200.00 | 76,700.00 | 71,872.73 | 14,987 |
| May 22, 2024 | 76,800.00 | 77,000.00 | 76,100.00 | 76,900.00 | 72,060.14 | 14,797 |
| May 21, 2024 | 77,700.00 | 78,000.00 | 76,500.00 | 76,700.00 | 71,872.73 | 35,245 |
| May 20, 2024 | 77,900.00 | 78,600.00 | 77,500.00 | 77,900.00 | 72,997.20 | 18,358 |
| May 17, 2024 | 78,800.00 | 78,900.00 | 77,900.00 | 77,900.00 | 72,997.20 | 30,745 |
| May 16, 2024 | 78,500.00 | 79,600.00 | 77,000.00 | 78,100.00 | 73,184.62 | 33,269 |
| May 14, 2024 | 77,600.00 | 79,500.00 | 77,100.00 | 78,100.00 | 73,184.62 | 18,821 |
| May 13, 2024 | 77,700.00 | 77,900.00 | 77,200.00 | 77,700.00 | 72,809.79 | 15,851 |
| May 10, 2024 | 77,400.00 | 78,100.00 | 77,000.00 | 77,700.00 | 72,809.79 | 26,103 |
| May 9, 2024 | 78,400.00 | 78,900.00 | 77,400.00 | 77,400.00 | 72,528.67 | 24,520 |
| May 8, 2024 | 78,400.00 | 79,100.00 | 78,200.00 | 78,400.00 | 73,465.73 | 13,083 |
| May 7, 2024 | 78,600.00 | 79,400.00 | 78,000.00 | 78,800.00 | 73,840.55 | 25,454 |
| May 3, 2024 | 78,500.00 | 78,500.00 | 77,600.00 | 78,200.00 | 73,278.32 | 17,270 |
| May 2, 2024 | 78,200.00 | 78,500.00 | 77,600.00 | 77,700.00 | 72,809.79 | 19,618 |
| Apr 30, 2024 | 77,400.00 | 78,400.00 | 76,900.00 | 78,200.00 | 73,278.32 | 28,452 |
| Apr 29, 2024 | 80,000.00 | 80,000.00 | 76,000.00 | 77,400.00 | 72,528.67 | 122,383 |
| Apr 26, 2024 | 82,300.00 | 82,300.00 | 80,000.00 | 80,600.00 | 75,527.27 | 30,120 |
| Apr 25, 2024 | 81,200.00 | 82,600.00 | 81,200.00 | 81,200.00 | 76,089.51 | 17,047 |
| Apr 24, 2024 | 84,200.00 | 84,700.00 | 82,300.00 | 82,500.00 | 77,307.69 | 11,791 |
| Apr 23, 2024 | 83,000.00 | 84,100.00 | 82,700.00 | 83,300.00 | 78,057.34 | 17,390 |
| Apr 22, 2024 | 82,400.00 | 84,500.00 | 82,300.00 | 84,000.00 | 78,713.29 | 20,867 |
| Apr 19, 2024 | 81,300.00 | 82,400.00 | 80,400.00 | 81,700.00 | 76,558.04 | 21,647 |
| Apr 18, 2024 | 81,500.00 | 82,500.00 | 81,000.00 | 81,400.00 | 76,276.92 | 10,387 |
| Apr 17, 2024 | 81,300.00 | 83,500.00 | 81,300.00 | 81,500.00 | 76,370.63 | 20,453 |
| Apr 16, 2024 | 81,200.00 | 82,400.00 | 80,900.00 | 81,300.00 | 76,183.22 | 23,574 |
| Apr 15, 2024 | 81,200.00 | 82,300.00 | 80,700.00 | 81,200.00 | 76,089.51 | 12,989 |
| Apr 12, 2024 | 81,500.00 | 82,700.00 | 81,200.00 | 81,700.00 | 76,558.04 | 12,085 |
| Apr 11, 2024 | 81,300.00 | 84,300.00 | 80,200.00 | 82,000.00 | 76,839.16 | 30,261 |
| Apr 9, 2024 | 81,800.00 | 82,300.00 | 80,800.00 | 81,200.00 | 76,089.51 | 14,882 |
| Apr 8, 2024 | 82,600.00 | 82,600.00 | 81,400.00 | 82,400.00 | 77,213.98 | 14,986 |
| Apr 5, 2024 | 80,500.00 | 82,700.00 | 80,500.00 | 82,700.00 | 77,495.10 | 19,187 |
| Apr 4, 2024 | 81,900.00 | 81,900.00 | 81,000.00 | 81,400.00 | 76,276.92 | 8,744 |
| Apr 3, 2024 | 81,200.00 | 81,900.00 | 80,700.00 | 81,300.00 | 76,183.22 | 15,962 |
| Apr 2, 2024 | 83,800.00 | 83,900.00 | 80,900.00 | 81,300.00 | 76,183.22 | 34,582 |
| Apr 1, 2024 | 84,700.00 | 84,700.00 | 83,300.00 | 84,100.00 | 78,806.99 | 16,101 |
| Mar 29, 2024 | 85,000.00 | 85,500.00 | 84,000.00 | 84,700.00 | 79,369.23 | 19,459 |
| Mar 28, 2024 | 83,800.00 | 84,900.00 | 83,700.00 | 84,600.00 | 79,275.52 | 23,544 |
| Mar 27, 2024 | 83,900.00 | 84,600.00 | 83,000.00 | 84,100.00 | 78,806.99 | 19,648 |
| Mar 26, 2024 | 84,500.00 | 84,800.00 | 83,500.00 | 83,700.00 | 78,432.16 | 24,081 |
| Mar 25, 2024 | 84,300.00 | 84,700.00 | 82,600.00 | 84,600.00 | 79,275.52 | 29,231 |
| Mar 22, 2024 | 81,800.00 | 84,800.00 | 81,700.00 | 84,200.00 | 78,900.70 | 39,416 |
| Mar 21, 2024 | 82,400.00 | 83,400.00 | 81,700.00 | 81,800.00 | 76,651.75 | 23,574 |
| Mar 20, 2024 | 83,000.00 | 83,000.00 | 81,600.00 | 81,700.00 | 76,558.04 | 24,883 |
| Mar 19, 2024 | 81,300.00 | 83,600.00 | 81,100.00 | 83,100.00 | 77,869.93 | 41,454 |
| Mar 18, 2024 | 83,000.00 | 83,500.00 | 81,600.00 | 82,100.00 | 76,932.87 | 25,105 |
| Mar 15, 2024 | 80,600.00 | 83,700.00 | 80,100.00 | 83,300.00 | 78,057.34 | 75,322 |
| Mar 14, 2024 | 79,800.00 | 80,500.00 | 79,200.00 | 79,300.00 | 74,309.09 | 15,518 |
| Mar 13, 2024 | 81,500.00 | 82,000.00 | 80,100.00 | 80,200.00 | 75,152.45 | 12,706 |
| Mar 12, 2024 | 79,800.00 | 82,500.00 | 79,800.00 | 81,500.00 | 76,370.63 | 29,050 |
| Mar 11, 2024 | 80,300.00 | 81,300.00 | 80,100.00 | 80,500.00 | 75,433.56 | 12,270 |
| Mar 8, 2024 | 80,500.00 | 82,000.00 | 80,100.00 | 80,700.00 | 75,620.98 | 23,030 |
| Mar 7, 2024 | 80,500.00 | 80,800.00 | 79,000.00 | 80,600.00 | 75,527.27 | 21,365 |
| Mar 6, 2024 | 77,100.00 | 80,900.00 | 77,100.00 | 80,700.00 | 75,620.98 | 56,895 |
| Mar 5, 2024 | 77,300.00 | 78,500.00 | 76,700.00 | 77,700.00 | 72,809.79 | 44,713 |
| Mar 4, 2024 | 77,900.00 | 78,400.00 | 76,700.00 | 77,400.00 | 72,528.67 | 41,981 |
| Feb 29, 2024 | 77,200.00 | 80,800.00 | 77,100.00 | 78,400.00 | 73,465.73 | 100,647 |
| Feb 28, 2024 | 76,700.00 | 77,000.00 | 75,600.00 | 75,700.00 | 70,935.66 | 36,928 |
| Feb 27, 2024 | 77,500.00 | 77,500.00 | 76,500.00 | 77,000.00 | 72,153.84 | 20,568 |
| Feb 26, 2024 | 78,800.00 | 79,100.00 | 77,200.00 | 77,500.00 | 72,622.38 | 68,813 |
| Feb 23, 2024 | 79,500.00 | 79,500.00 | 78,700.00 | 78,800.00 | 73,840.55 | 18,714 |
| Feb 22, 2024 | 79,500.00 | 80,100.00 | 79,100.00 | 79,400.00 | 74,402.80 | 17,034 |
| Feb 21, 2024 | 79,500.00 | 80,300.00 | 79,000.00 | 79,700.00 | 74,683.91 | 13,963 |
| Feb 20, 2024 | 81,300.00 | 81,300.00 | 79,800.00 | 80,000.00 | 74,965.03 | 16,754 |
| Feb 19, 2024 | 80,700.00 | 81,800.00 | 80,600.00 | 81,100.00 | 75,995.80 | 22,735 |
| Feb 16, 2024 | 80,000.00 | 80,900.00 | 79,500.00 | 80,700.00 | 75,620.98 | 27,102 |
| Feb 15, 2024 | 80,200.00 | 80,400.00 | 79,600.00 | 79,700.00 | 74,683.91 | 15,211 |
| Feb 14, 2024 | 78,500.00 | 79,800.00 | 78,500.00 | 79,800.00 | 74,777.62 | 14,166 |
| Feb 13, 2024 | 78,800.00 | 79,400.00 | 78,800.00 | 79,000.00 | 74,027.97 | 11,046 |
| Feb 8, 2024 | 78,600.00 | 79,600.00 | 78,600.00 | 78,800.00 | 73,840.55 | 22,348 |
| Feb 7, 2024 | 78,800.00 | 79,000.00 | 78,100.00 | 78,400.00 | 73,465.73 | 30,612 |
| Feb 6, 2024 | 80,300.00 | 80,700.00 | 78,000.00 | 78,100.00 | 73,184.62 | 50,971 |
| Feb 5, 2024 | 80,900.00 | 81,400.00 | 80,300.00 | 80,700.00 | 75,620.98 | 40,526 |
| Feb 2, 2024 | 81,200.00 | 81,600.00 | 80,500.00 | 80,800.00 | 75,714.69 | 45,307 |
| Feb 1, 2024 | 79,500.00 | 81,000.00 | 79,000.00 | 80,800.00 | 75,714.69 | 28,765 |
| Jan 31, 2024 | 80,000.00 | 80,900.00 | 79,500.00 | 80,200.00 | 75,152.45 | 11,192 |