At close: October 18 at 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 2,590.00 | 2,605.00 | 2,500.00 | 2,520.00 | 2,520.00 | 43,224 |
| Oct 17, 2024 | 2,610.00 | 2,615.00 | 2,555.00 | 2,595.00 | 2,595.00 | 26,384 |
| Oct 16, 2024 | 2,600.00 | 2,650.00 | 2,555.00 | 2,595.00 | 2,595.00 | 38,399 |
| Oct 15, 2024 | 2,610.00 | 2,630.00 | 2,565.00 | 2,570.00 | 2,570.00 | 29,683 |
| Oct 14, 2024 | 2,585.00 | 2,635.00 | 2,530.00 | 2,615.00 | 2,615.00 | 67,701 |
| Oct 11, 2024 | 2,625.00 | 2,670.00 | 2,600.00 | 2,605.00 | 2,605.00 | 29,113 |
| Oct 10, 2024 | 2,635.00 | 2,725.00 | 2,625.00 | 2,625.00 | 2,625.00 | 30,905 |
| Oct 8, 2024 | 2,635.00 | 2,785.00 | 2,600.00 | 2,650.00 | 2,650.00 | 80,849 |
| Oct 7, 2024 | 2,570.00 | 2,670.00 | 2,505.00 | 2,635.00 | 2,635.00 | 54,577 |
| Oct 4, 2024 | 2,670.00 | 2,675.00 | 2,560.00 | 2,560.00 | 2,560.00 | 47,033 |
| Oct 2, 2024 | 2,665.00 | 2,750.00 | 2,640.00 | 2,640.00 | 2,640.00 | 57,745 |
| Sep 30, 2024 | 2,705.00 | 2,760.00 | 2,690.00 | 2,690.00 | 2,690.00 | 71,143 |
| Sep 27, 2024 | 2,820.00 | 2,895.00 | 2,730.00 | 2,730.00 | 2,730.00 | 107,700 |
| Sep 26, 2024 | 2,875.00 | 2,930.00 | 2,800.00 | 2,820.00 | 2,820.00 | 103,616 |
| Sep 25, 2024 | 2,900.00 | 2,905.00 | 2,740.00 | 2,885.00 | 2,885.00 | 147,468 |
| Sep 24, 2024 | 2,810.00 | 2,850.00 | 2,775.00 | 2,830.00 | 2,830.00 | 70,233 |
| Sep 23, 2024 | 2,820.00 | 2,900.00 | 2,785.00 | 2,785.00 | 2,785.00 | 132,961 |
| Sep 20, 2024 | 2,820.00 | 2,955.00 | 2,790.00 | 2,855.00 | 2,855.00 | 216,668 |
| Sep 19, 2024 | 2,790.00 | 2,810.00 | 2,720.00 | 2,795.00 | 2,795.00 | 108,235 |
| Sep 13, 2024 | 2,720.00 | 2,980.00 | 2,700.00 | 2,745.00 | 2,745.00 | 748,999 |
| Sep 12, 2024 | 2,750.00 | 2,755.00 | 2,660.00 | 2,720.00 | 2,720.00 | 109,215 |
| Sep 11, 2024 | 2,590.00 | 3,060.00 | 2,590.00 | 2,655.00 | 2,655.00 | 887,087 |
| Sep 10, 2024 | 2,815.00 | 3,000.00 | 2,650.00 | 2,655.00 | 2,655.00 | 433,341 |
| Sep 9, 2024 | 2,600.00 | 2,790.00 | 2,595.00 | 2,790.00 | 2,790.00 | 214,484 |
| Sep 6, 2024 | 3,140.00 | 3,320.00 | 2,675.00 | 2,780.00 | 2,780.00 | 1,150,434 |
| Sep 5, 2024 | 2,585.00 | 3,330.00 | 2,530.00 | 2,965.00 | 2,965.00 | 2,550,942 |
| Sep 4, 2024 | 2,700.00 | 2,710.00 | 2,540.00 | 2,585.00 | 2,585.00 | 150,635 |
| Sep 3, 2024 | 2,745.00 | 2,890.00 | 2,705.00 | 2,720.00 | 2,720.00 | 114,362 |
| Sep 2, 2024 | 2,855.00 | 2,885.00 | 2,745.00 | 2,745.00 | 2,745.00 | 174,964 |
| Aug 30, 2024 | 3,035.00 | 3,090.00 | 2,810.00 | 2,845.00 | 2,845.00 | 302,676 |
| Aug 29, 2024 | 3,110.00 | 3,180.00 | 2,985.00 | 2,995.00 | 2,995.00 | 231,978 |
| Aug 28, 2024 | 3,420.00 | 3,420.00 | 3,105.00 | 3,105.00 | 3,105.00 | 599,537 |
| Aug 27, 2024 | 3,060.00 | 3,360.00 | 3,060.00 | 3,360.00 | 3,360.00 | 753,222 |
| Aug 26, 2024 | 3,115.00 | 3,200.00 | 2,960.00 | 3,060.00 | 3,060.00 | 198,781 |
| Aug 23, 2024 | 3,040.00 | 3,245.00 | 3,040.00 | 3,100.00 | 3,100.00 | 309,061 |
| Aug 22, 2024 | 3,235.00 | 3,450.00 | 2,960.00 | 3,040.00 | 3,040.00 | 1,268,132 |
| Aug 21, 2024 | 3,560.00 | 3,675.00 | 3,200.00 | 3,200.00 | 3,200.00 | 935,872 |
| Aug 20, 2024 | 3,680.00 | 3,845.00 | 3,510.00 | 3,575.00 | 3,575.00 | 1,246,056 |
| Aug 19, 2024 | 3,810.00 | 3,940.00 | 3,555.00 | 3,650.00 | 3,650.00 | 2,673,321 |
| Aug 16, 2024 | 3,425.00 | 4,150.00 | 3,085.00 | 3,800.00 | 3,800.00 | 11,318,350 |
| Aug 14, 2024 | 2,515.00 | 3,265.00 | 2,365.00 | 3,250.00 | 3,250.00 | 6,293,932 |
| Aug 13, 2024 | 2,595.00 | 2,595.00 | 2,435.00 | 2,515.00 | 2,515.00 | 76,821 |
| Aug 12, 2024 | 2,470.00 | 2,645.00 | 2,460.00 | 2,570.00 | 2,570.00 | 80,026 |
| Aug 9, 2024 | 2,470.00 | 2,550.00 | 2,450.00 | 2,500.00 | 2,500.00 | 61,754 |
| Aug 8, 2024 | 2,450.00 | 2,615.00 | 2,450.00 | 2,490.00 | 2,490.00 | 112,513 |
| Aug 7, 2024 | 2,410.00 | 2,520.00 | 2,335.00 | 2,450.00 | 2,450.00 | 76,934 |
| Aug 6, 2024 | 2,110.00 | 2,505.00 | 2,100.00 | 2,410.00 | 2,410.00 | 106,437 |
| Aug 5, 2024 | 2,580.00 | 2,580.00 | 2,185.00 | 2,225.00 | 2,225.00 | 106,318 |
| Aug 2, 2024 | 2,730.00 | 2,750.00 | 2,580.00 | 2,590.00 | 2,590.00 | 85,539 |
| Aug 1, 2024 | 2,695.00 | 2,730.00 | 2,660.00 | 2,730.00 | 2,730.00 | 20,117 |
| Jul 31, 2024 | 2,645.00 | 2,750.00 | 2,630.00 | 2,675.00 | 2,675.00 | 74,241 |
| Jul 30, 2024 | 2,665.00 | 2,690.00 | 2,615.00 | 2,645.00 | 2,645.00 | 44,122 |
| Jul 29, 2024 | 2,745.00 | 2,745.00 | 2,650.00 | 2,655.00 | 2,655.00 | 53,826 |
| Jul 26, 2024 | 2,580.00 | 2,830.00 | 2,580.00 | 2,745.00 | 2,745.00 | 264,019 |
| Jul 25, 2024 | 2,650.00 | 2,735.00 | 2,570.00 | 2,580.00 | 2,580.00 | 86,518 |
| Jul 24, 2024 | 2,730.00 | 2,775.00 | 2,660.00 | 2,690.00 | 2,690.00 | 70,168 |
| Jul 23, 2024 | 2,775.00 | 2,825.00 | 2,730.00 | 2,735.00 | 2,735.00 | 28,193 |
| Jul 22, 2024 | 2,790.00 | 2,790.00 | 2,730.00 | 2,755.00 | 2,755.00 | 33,860 |
| Jul 19, 2024 | 2,840.00 | 2,870.00 | 2,780.00 | 2,795.00 | 2,795.00 | 40,495 |
| Jul 18, 2024 | 2,900.00 | 2,910.00 | 2,800.00 | 2,855.00 | 2,855.00 | 43,130 |
| Jul 17, 2024 | 2,925.00 | 2,965.00 | 2,900.00 | 2,910.00 | 2,910.00 | 30,128 |
| Jul 16, 2024 | 2,945.00 | 3,000.00 | 2,875.00 | 2,930.00 | 2,930.00 | 35,321 |
| Jul 15, 2024 | 2,945.00 | 2,980.00 | 2,900.00 | 2,945.00 | 2,945.00 | 18,733 |
| Jul 12, 2024 | 2,925.00 | 2,980.00 | 2,880.00 | 2,945.00 | 2,945.00 | 29,453 |
| Jul 11, 2024 | 2,990.00 | 2,990.00 | 2,900.00 | 2,930.00 | 2,930.00 | 52,383 |
| Jul 10, 2024 | 2,970.00 | 3,020.00 | 2,950.00 | 2,990.00 | 2,990.00 | 88,338 |
| Jul 9, 2024 | 2,995.00 | 2,995.00 | 2,940.00 | 2,955.00 | 2,955.00 | 35,987 |
| Jul 8, 2024 | 2,895.00 | 2,995.00 | 2,875.00 | 2,970.00 | 2,970.00 | 66,142 |
| Jul 5, 2024 | 2,950.00 | 3,000.00 | 2,875.00 | 2,880.00 | 2,880.00 | 91,672 |
| Jul 4, 2024 | 2,900.00 | 2,995.00 | 2,885.00 | 2,950.00 | 2,950.00 | 44,190 |
| Jul 3, 2024 | 2,900.00 | 2,940.00 | 2,820.00 | 2,900.00 | 2,900.00 | 81,509 |
| Jul 2, 2024 | 2,970.00 | 2,970.00 | 2,860.00 | 2,900.00 | 2,900.00 | 32,060 |
| Jul 1, 2024 | 2,975.00 | 2,985.00 | 2,925.00 | 2,930.00 | 2,930.00 | 34,917 |
| Jun 28, 2024 | 2,970.00 | 3,030.00 | 2,935.00 | 2,980.00 | 2,980.00 | 52,147 |
| Jun 27, 2024 | 2,990.00 | 3,015.00 | 2,950.00 | 2,995.00 | 2,995.00 | 49,076 |
| Jun 26, 2024 | 2,875.00 | 3,045.00 | 2,805.00 | 2,990.00 | 2,990.00 | 216,544 |
| Jun 25, 2024 | 2,970.00 | 3,120.00 | 2,780.00 | 2,880.00 | 2,880.00 | 555,831 |
| Jun 24, 2024 | 2,730.00 | 2,755.00 | 2,670.00 | 2,750.00 | 2,750.00 | 128,522 |
| Jun 21, 2024 | 2,850.00 | 2,900.00 | 2,710.00 | 2,740.00 | 2,740.00 | 87,327 |
| Jun 20, 2024 | 2,740.00 | 2,865.00 | 2,665.00 | 2,850.00 | 2,850.00 | 122,164 |
| Jun 19, 2024 | 2,710.00 | 2,790.00 | 2,695.00 | 2,700.00 | 2,700.00 | 53,498 |
| Jun 18, 2024 | 2,850.00 | 2,855.00 | 2,735.00 | 2,735.00 | 2,735.00 | 51,073 |
| Jun 17, 2024 | 2,835.00 | 2,890.00 | 2,705.00 | 2,850.00 | 2,850.00 | 52,641 |
| Jun 14, 2024 | 2,905.00 | 2,910.00 | 2,775.00 | 2,780.00 | 2,780.00 | 87,127 |
| Jun 13, 2024 | 2,920.00 | 2,920.00 | 2,850.00 | 2,850.00 | 2,850.00 | 57,381 |
| Jun 12, 2024 | 2,870.00 | 2,955.00 | 2,865.00 | 2,890.00 | 2,890.00 | 67,772 |
| Jun 11, 2024 | 2,985.00 | 2,985.00 | 2,885.00 | 2,895.00 | 2,895.00 | 37,718 |
| Jun 10, 2024 | 2,925.00 | 2,950.00 | 2,895.00 | 2,945.00 | 2,945.00 | 41,427 |
| Jun 7, 2024 | 2,980.00 | 3,030.00 | 2,910.00 | 2,945.00 | 2,945.00 | 67,583 |
| Jun 5, 2024 | 3,005.00 | 3,035.00 | 2,935.00 | 2,980.00 | 2,980.00 | 76,035 |
| Jun 4, 2024 | 3,040.00 | 3,065.00 | 3,000.00 | 3,005.00 | 3,005.00 | 45,213 |
| Jun 3, 2024 | 3,050.00 | 3,100.00 | 3,010.00 | 3,080.00 | 3,080.00 | 52,773 |
| May 31, 2024 | 3,010.00 | 3,110.00 | 2,920.00 | 3,080.00 | 3,080.00 | 52,141 |
| May 30, 2024 | 3,000.00 | 3,090.00 | 3,000.00 | 3,010.00 | 3,010.00 | 40,148 |
| May 29, 2024 | 3,055.00 | 3,075.00 | 3,010.00 | 3,060.00 | 3,060.00 | 45,122 |
| May 28, 2024 | 3,150.00 | 3,150.00 | 3,005.00 | 3,060.00 | 3,060.00 | 84,150 |
| May 27, 2024 | 3,240.00 | 3,240.00 | 3,100.00 | 3,115.00 | 3,115.00 | 169,294 |
| May 24, 2024 | 3,050.00 | 3,450.00 | 3,050.00 | 3,240.00 | 3,240.00 | 635,691 |
| May 23, 2024 | 3,100.00 | 3,115.00 | 3,070.00 | 3,100.00 | 3,100.00 | 39,485 |
| May 22, 2024 | 3,070.00 | 3,150.00 | 3,040.00 | 3,115.00 | 3,115.00 | 30,629 |
| May 21, 2024 | 3,075.00 | 3,160.00 | 3,045.00 | 3,070.00 | 3,070.00 | 34,908 |
| May 20, 2024 | 3,165.00 | 3,165.00 | 3,015.00 | 3,075.00 | 3,075.00 | 44,250 |
| May 17, 2024 | 3,055.00 | 3,200.00 | 3,055.00 | 3,165.00 | 3,165.00 | 25,288 |
| May 16, 2024 | 3,200.00 | 3,220.00 | 3,150.00 | 3,170.00 | 3,170.00 | 41,890 |
| May 14, 2024 | 3,100.00 | 3,225.00 | 3,100.00 | 3,200.00 | 3,200.00 | 53,156 |
| May 13, 2024 | 3,165.00 | 3,210.00 | 3,070.00 | 3,100.00 | 3,100.00 | 69,456 |
| May 10, 2024 | 3,170.00 | 3,215.00 | 3,120.00 | 3,165.00 | 3,165.00 | 37,271 |
| May 9, 2024 | 3,265.00 | 3,265.00 | 3,150.00 | 3,170.00 | 3,170.00 | 90,924 |
| May 8, 2024 | 3,145.00 | 3,275.00 | 3,120.00 | 3,260.00 | 3,260.00 | 107,545 |
| May 7, 2024 | 3,130.00 | 3,155.00 | 3,095.00 | 3,105.00 | 3,105.00 | 43,572 |
| May 3, 2024 | 3,130.00 | 3,170.00 | 3,090.00 | 3,130.00 | 3,130.00 | 31,566 |
| May 2, 2024 | 3,140.00 | 3,170.00 | 3,105.00 | 3,130.00 | 3,130.00 | 33,278 |
| Apr 30, 2024 | 3,100.00 | 3,180.00 | 3,060.00 | 3,150.00 | 3,150.00 | 48,949 |
| Apr 29, 2024 | 2,995.00 | 3,100.00 | 2,995.00 | 3,095.00 | 3,095.00 | 52,756 |
| Apr 26, 2024 | 3,010.00 | 3,050.00 | 2,950.00 | 3,005.00 | 3,005.00 | 68,253 |
| Apr 25, 2024 | 3,030.00 | 3,090.00 | 2,995.00 | 3,010.00 | 3,010.00 | 62,659 |
| Apr 24, 2024 | 2,920.00 | 3,085.00 | 2,910.00 | 3,030.00 | 3,030.00 | 90,597 |
| Apr 23, 2024 | 2,945.00 | 3,040.00 | 2,915.00 | 2,915.00 | 2,915.00 | 45,102 |
| Apr 22, 2024 | 2,960.00 | 3,095.00 | 2,820.00 | 2,965.00 | 2,965.00 | 60,281 |
| Apr 19, 2024 | 3,115.00 | 3,115.00 | 2,935.00 | 2,960.00 | 2,960.00 | 89,475 |
| Apr 18, 2024 | 3,040.00 | 3,110.00 | 3,030.00 | 3,080.00 | 3,080.00 | 63,105 |
| Apr 17, 2024 | 2,985.00 | 3,130.00 | 2,985.00 | 3,035.00 | 3,035.00 | 46,078 |
| Apr 16, 2024 | 3,135.00 | 3,140.00 | 3,000.00 | 3,045.00 | 3,045.00 | 56,098 |
| Apr 15, 2024 | 3,090.00 | 3,250.00 | 2,935.00 | 3,140.00 | 3,140.00 | 88,858 |
| Apr 12, 2024 | 3,200.00 | 3,210.00 | 3,070.00 | 3,100.00 | 3,100.00 | 62,236 |
| Apr 11, 2024 | 3,170.00 | 3,200.00 | 3,015.00 | 3,170.00 | 3,170.00 | 127,653 |
| Apr 9, 2024 | 3,240.00 | 3,280.00 | 3,160.00 | 3,195.00 | 3,195.00 | 103,110 |
| Apr 8, 2024 | 3,325.00 | 3,355.00 | 3,190.00 | 3,200.00 | 3,200.00 | 89,635 |
| Apr 5, 2024 | 3,330.00 | 3,335.00 | 3,240.00 | 3,275.00 | 3,275.00 | 138,693 |
| Apr 4, 2024 | 3,365.00 | 3,460.00 | 3,270.00 | 3,360.00 | 3,360.00 | 224,154 |
| Apr 3, 2024 | 3,530.00 | 4,010.00 | 3,225.00 | 3,330.00 | 3,330.00 | 2,399,965 |
| Apr 2, 2024 | 3,670.00 | 3,670.00 | 3,365.00 | 3,410.00 | 3,410.00 | 264,940 |
| Apr 1, 2024 | 3,455.00 | 3,570.00 | 3,450.00 | 3,530.00 | 3,530.00 | 77,531 |
| Mar 29, 2024 | 3,525.00 | 3,635.00 | 3,450.00 | 3,455.00 | 3,455.00 | 135,918 |
| Mar 28, 2024 | 3,585.00 | 3,585.00 | 3,475.00 | 3,505.00 | 3,505.00 | 126,148 |
| Mar 27, 2024 | 3,620.00 | 3,665.00 | 3,525.00 | 3,590.00 | 3,590.00 | 116,608 |
| Mar 26, 2024 | 3,780.00 | 3,805.00 | 3,600.00 | 3,620.00 | 3,620.00 | 148,710 |
| Mar 25, 2024 | 3,700.00 | 3,840.00 | 3,700.00 | 3,775.00 | 3,775.00 | 86,912 |
| Mar 22, 2024 | 3,755.00 | 3,785.00 | 3,665.00 | 3,765.00 | 3,765.00 | 205,782 |
| Mar 21, 2024 | 3,740.00 | 4,090.00 | 3,740.00 | 3,795.00 | 3,795.00 | 363,789 |
| Mar 20, 2024 | 3,740.00 | 3,910.00 | 3,650.00 | 3,735.00 | 3,735.00 | 144,587 |
| Mar 19, 2024 | 3,825.00 | 3,840.00 | 3,680.00 | 3,740.00 | 3,740.00 | 225,040 |
| Mar 18, 2024 | 3,975.00 | 4,065.00 | 3,820.00 | 3,820.00 | 3,820.00 | 304,185 |
| Mar 15, 2024 | 4,135.00 | 4,200.00 | 3,970.00 | 3,970.00 | 3,970.00 | 217,517 |
| Mar 14, 2024 | 4,275.00 | 4,305.00 | 4,085.00 | 4,135.00 | 4,135.00 | 158,079 |
| Mar 13, 2024 | 4,120.00 | 4,590.00 | 4,055.00 | 4,275.00 | 4,275.00 | 1,012,787 |
| Mar 12, 2024 | 4,220.00 | 4,220.00 | 4,060.00 | 4,120.00 | 4,120.00 | 55,831 |
| Mar 11, 2024 | 4,105.00 | 4,250.00 | 4,065.00 | 4,185.00 | 4,185.00 | 106,971 |
| Mar 8, 2024 | 3,985.00 | 4,130.00 | 3,970.00 | 4,130.00 | 4,130.00 | 130,174 |
| Mar 7, 2024 | 4,055.00 | 4,195.00 | 3,950.00 | 3,990.00 | 3,990.00 | 151,497 |
| Mar 6, 2024 | 4,120.00 | 4,245.00 | 4,005.00 | 4,045.00 | 4,045.00 | 203,871 |
| Mar 5, 2024 | 4,150.00 | 4,245.00 | 4,125.00 | 4,130.00 | 4,130.00 | 91,861 |
| Mar 4, 2024 | 4,300.00 | 4,385.00 | 4,180.00 | 4,195.00 | 4,195.00 | 109,313 |
| Feb 29, 2024 | 4,460.00 | 4,545.00 | 4,300.00 | 4,300.00 | 4,300.00 | 144,437 |
| Feb 28, 2024 | 4,570.00 | 4,570.00 | 4,455.00 | 4,460.00 | 4,460.00 | 87,273 |
| Feb 27, 2024 | 4,735.00 | 4,750.00 | 4,485.00 | 4,490.00 | 4,490.00 | 111,067 |
| Feb 26, 2024 | 4,620.00 | 4,750.00 | 4,550.00 | 4,735.00 | 4,735.00 | 106,030 |
| Feb 23, 2024 | 4,740.00 | 4,750.00 | 4,585.00 | 4,585.00 | 4,585.00 | 111,214 |
| Feb 22, 2024 | 4,720.00 | 4,820.00 | 4,665.00 | 4,800.00 | 4,800.00 | 97,520 |
| Feb 21, 2024 | 4,840.00 | 4,840.00 | 4,655.00 | 4,715.00 | 4,715.00 | 203,747 |
| Feb 20, 2024 | 4,455.00 | 4,860.00 | 4,410.00 | 4,825.00 | 4,825.00 | 357,540 |
| Feb 19, 2024 | 4,450.00 | 4,580.00 | 4,400.00 | 4,455.00 | 4,455.00 | 95,313 |
| Feb 16, 2024 | 4,540.00 | 4,540.00 | 4,370.00 | 4,425.00 | 4,425.00 | 167,920 |
| Feb 15, 2024 | 4,645.00 | 4,645.00 | 4,495.00 | 4,540.00 | 4,540.00 | 116,212 |
| Feb 14, 2024 | 4,870.00 | 4,870.00 | 4,515.00 | 4,620.00 | 4,620.00 | 111,481 |
| Feb 13, 2024 | 4,500.00 | 4,640.00 | 4,450.00 | 4,585.00 | 4,585.00 | 96,897 |
| Feb 8, 2024 | 4,480.00 | 4,600.00 | 4,480.00 | 4,500.00 | 4,500.00 | 104,131 |
| Feb 7, 2024 | 4,610.00 | 4,760.00 | 4,515.00 | 4,525.00 | 4,525.00 | 93,891 |
| Feb 6, 2024 | 4,645.00 | 4,840.00 | 4,530.00 | 4,600.00 | 4,600.00 | 138,380 |
| Feb 5, 2024 | 4,830.00 | 4,900.00 | 4,500.00 | 4,645.00 | 4,645.00 | 132,896 |
| Feb 2, 2024 | 4,805.00 | 4,920.00 | 4,765.00 | 4,820.00 | 4,820.00 | 67,362 |
| Feb 1, 2024 | 4,860.00 | 4,920.00 | 4,675.00 | 4,750.00 | 4,750.00 | 159,119 |
| Jan 31, 2024 | 5,000.00 | 5,000.00 | 4,850.00 | 4,865.00 | 4,865.00 | 116,230 |
| Jan 30, 2024 | 5,200.00 | 5,220.00 | 4,975.00 | 4,995.00 | 4,995.00 | 141,194 |
| Jan 29, 2024 | 5,320.00 | 5,450.00 | 5,080.00 | 5,210.00 | 5,210.00 | 170,354 |
| Jan 26, 2024 | 5,380.00 | 5,450.00 | 5,260.00 | 5,310.00 | 5,310.00 | 168,360 |
| Jan 25, 2024 | 5,300.00 | 5,380.00 | 5,150.00 | 5,210.00 | 5,210.00 | 125,627 |
| Jan 24, 2024 | 4,930.00 | 5,340.00 | 4,875.00 | 5,310.00 | 5,310.00 | 216,182 |
| Jan 23, 2024 | 5,000.00 | 5,130.00 | 4,860.00 | 4,925.00 | 4,925.00 | 163,932 |
| Jan 22, 2024 | 5,060.00 | 5,130.00 | 4,805.00 | 4,845.00 | 4,845.00 | 282,788 |
| Jan 19, 2024 | 5,300.00 | 5,370.00 | 5,050.00 | 5,060.00 | 5,060.00 | 320,425 |
| Jan 18, 2024 | 6,200.00 | 6,200.00 | 4,755.00 | 5,260.00 | 5,260.00 | 1,306,528 |
| Jan 17, 2024 | 5,770.00 | 6,340.00 | 5,710.00 | 6,100.00 | 6,100.00 | 1,249,398 |
| Jan 16, 2024 | 6,060.00 | 6,060.00 | 5,670.00 | 5,780.00 | 5,780.00 | 122,967 |
| Jan 15, 2024 | 5,690.00 | 5,910.00 | 5,660.00 | 5,880.00 | 5,880.00 | 132,434 |
| Jan 12, 2024 | 6,030.00 | 6,050.00 | 5,790.00 | 5,800.00 | 5,800.00 | 183,176 |
| Jan 11, 2024 | 6,020.00 | 6,190.00 | 6,000.00 | 6,040.00 | 6,040.00 | 130,266 |
| Jan 10, 2024 | 6,210.00 | 6,210.00 | 6,000.00 | 6,050.00 | 6,050.00 | 163,333 |
| Jan 9, 2024 | 6,070.00 | 6,230.00 | 6,060.00 | 6,210.00 | 6,210.00 | 321,646 |
| Jan 8, 2024 | 5,980.00 | 6,170.00 | 5,920.00 | 6,050.00 | 6,050.00 | 213,465 |
| Jan 5, 2024 | 6,040.00 | 6,120.00 | 5,850.00 | 5,890.00 | 5,890.00 | 193,180 |
| Jan 4, 2024 | 6,070.00 | 6,070.00 | 5,890.00 | 5,950.00 | 5,950.00 | 169,152 |
| Jan 3, 2024 | 6,260.00 | 6,260.00 | 5,910.00 | 6,070.00 | 6,070.00 | 287,264 |
| Jan 2, 2024 | 6,200.00 | 6,290.00 | 6,100.00 | 6,270.00 | 6,270.00 | 259,246 |
| Dec 28, 2023 | 5,930.00 | 6,250.00 | 5,920.00 | 6,220.00 | 6,220.00 | 315,344 |
| Dec 27, 2023 | 6,060.00 | 6,230.00 | 5,940.00 | 6,030.00 | 6,030.00 | 522,064 |
| Dec 26, 2023 | 5,850.00 | 6,200.00 | 5,830.00 | 6,060.00 | 6,060.00 | 743,440 |
| Dec 22, 2023 | 5,400.00 | 5,790.00 | 5,260.00 | 5,750.00 | 5,750.00 | 350,032 |
| Dec 21, 2023 | 5,510.00 | 5,620.00 | 5,330.00 | 5,360.00 | 5,360.00 | 189,375 |
| Dec 20, 2023 | 5,400.00 | 5,670.00 | 5,370.00 | 5,510.00 | 5,510.00 | 136,167 |
| Dec 19, 2023 | 5,470.00 | 5,510.00 | 5,310.00 | 5,420.00 | 5,420.00 | 111,108 |
| Dec 18, 2023 | 5,580.00 | 5,580.00 | 5,370.00 | 5,400.00 | 5,400.00 | 164,506 |
| Dec 15, 2023 | 5,300.00 | 5,500.00 | 5,210.00 | 5,440.00 | 5,440.00 | 178,177 |
| Dec 14, 2023 | 5,330.00 | 5,460.00 | 5,200.00 | 5,290.00 | 5,290.00 | 109,173 |
| Dec 13, 2023 | 5,500.00 | 5,520.00 | 5,220.00 | 5,250.00 | 5,250.00 | 246,493 |
| Dec 12, 2023 | 5,820.00 | 5,820.00 | 5,500.00 | 5,530.00 | 5,530.00 | 171,924 |
| Dec 11, 2023 | 5,890.00 | 5,930.00 | 5,550.00 | 5,680.00 | 5,680.00 | 187,636 |
| Dec 8, 2023 | 5,990.00 | 6,110.00 | 5,710.00 | 5,780.00 | 5,780.00 | 261,443 |
| Dec 7, 2023 | 6,250.00 | 6,370.00 | 5,890.00 | 5,950.00 | 5,950.00 | 466,141 |
| Dec 6, 2023 | 5,980.00 | 6,300.00 | 5,790.00 | 6,300.00 | 6,300.00 | 506,044 |
| Dec 5, 2023 | 5,620.00 | 6,380.00 | 5,620.00 | 6,090.00 | 6,090.00 | 1,667,966 |
| Dec 4, 2023 | 5,620.00 | 5,720.00 | 5,420.00 | 5,550.00 | 5,550.00 | 239,935 |
| Dec 1, 2023 | 5,550.00 | 5,730.00 | 5,360.00 | 5,520.00 | 5,520.00 | 208,446 |
| Nov 30, 2023 | 5,550.00 | 5,740.00 | 5,460.00 | 5,550.00 | 5,550.00 | 148,251 |
| Nov 29, 2023 | 5,750.00 | 5,750.00 | 5,500.00 | 5,550.00 | 5,550.00 | 263,441 |
| Nov 28, 2023 | 5,710.00 | 5,910.00 | 5,580.00 | 5,750.00 | 5,750.00 | 250,693 |
| Nov 27, 2023 | 6,110.00 | 6,110.00 | 5,750.00 | 5,750.00 | 5,750.00 | 316,644 |
| Nov 24, 2023 | 6,120.00 | 6,320.00 | 5,930.00 | 6,020.00 | 6,020.00 | 568,905 |
| Nov 23, 2023 | 6,020.00 | 6,360.00 | 6,020.00 | 6,110.00 | 6,110.00 | 576,869 |
| Nov 22, 2023 | 6,340.00 | 6,450.00 | 5,940.00 | 5,980.00 | 5,980.00 | 536,761 |
| Nov 21, 2023 | 6,170.00 | 6,790.00 | 5,860.00 | 6,340.00 | 6,340.00 | 1,640,279 |
| Nov 20, 2023 | 6,120.00 | 6,370.00 | 6,000.00 | 6,170.00 | 6,170.00 | 478,940 |
| Nov 17, 2023 | 6,660.00 | 6,980.00 | 6,020.00 | 6,170.00 | 6,170.00 | 2,511,822 |
| Nov 16, 2023 | 6,880.00 | 6,910.00 | 6,570.00 | 6,630.00 | 6,630.00 | 790,993 |
| Nov 15, 2023 | 7,200.00 | 7,210.00 | 6,830.00 | 7,000.00 | 7,000.00 | 739,018 |
| Nov 14, 2023 | 7,260.00 | 7,600.00 | 6,950.00 | 7,260.00 | 7,260.00 | 1,594,800 |
| Nov 13, 2023 | 6,760.00 | 8,500.00 | 6,720.00 | 7,450.00 | 7,450.00 | 9,753,885 |
| Nov 10, 2023 | 6,220.00 | 7,270.00 | 5,690.00 | 6,800.00 | 6,800.00 | 12,134,910 |
| Nov 9, 2023 | 5,560.00 | 5,880.00 | 5,100.00 | 5,600.00 | 5,600.00 | 2,891,539 |
| Nov 8, 2023 | 4,650.00 | 6,040.00 | 4,645.00 | 6,040.00 | 6,040.00 | 2,415,473 |
| Nov 7, 2023 | 4,900.00 | 4,925.00 | 4,600.00 | 4,650.00 | 4,650.00 | 184,293 |
| Nov 6, 2023 | 4,855.00 | 4,995.00 | 4,720.00 | 4,920.00 | 4,920.00 | 174,763 |
| Nov 3, 2023 | 4,775.00 | 4,945.00 | 4,650.00 | 4,915.00 | 4,915.00 | 182,334 |
| Nov 2, 2023 | 4,600.00 | 4,850.00 | 4,515.00 | 4,820.00 | 4,820.00 | 215,108 |
| Nov 1, 2023 | 4,535.00 | 4,600.00 | 4,390.00 | 4,490.00 | 4,490.00 | 84,479 |
| Oct 31, 2023 | 4,690.00 | 4,780.00 | 4,440.00 | 4,440.00 | 4,440.00 | 139,379 |
| Oct 30, 2023 | 4,710.00 | 4,755.00 | 4,450.00 | 4,670.00 | 4,670.00 | 111,608 |
| Oct 27, 2023 | 4,620.00 | 4,770.00 | 4,505.00 | 4,680.00 | 4,680.00 | 117,236 |
| Oct 26, 2023 | 4,570.00 | 4,800.00 | 4,520.00 | 4,620.00 | 4,620.00 | 146,649 |
| Oct 25, 2023 | 5,030.00 | 5,030.00 | 4,720.00 | 4,770.00 | 4,770.00 | 181,790 |
| Oct 24, 2023 | 4,815.00 | 5,030.00 | 4,520.00 | 5,030.00 | 5,030.00 | 220,246 |
| Oct 23, 2023 | 4,690.00 | 4,890.00 | 4,655.00 | 4,840.00 | 4,840.00 | 152,171 |
| Oct 20, 2023 | 4,900.00 | 5,020.00 | 4,660.00 | 4,730.00 | 4,730.00 | 245,269 |
| Oct 19, 2023 | 5,170.00 | 5,170.00 | 4,920.00 | 5,000.00 | 5,000.00 | 281,166 |
| Oct 18, 2023 | 5,380.00 | 5,400.00 | 5,120.00 | 5,180.00 | 5,180.00 | 189,146 |