Unlock stock picks and a broker-level newsfeed that powers Wall Street.
67,400.00
-300.00
(-0.44%)
At close: March 14 at 3:30:17 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 68,200.00 | 68,900.00 | 66,900.00 | 67,400.00 | 67,400.00 | 415,810 |
| Mar 13, 2025 | 67,900.00 | 69,500.00 | 67,100.00 | 67,700.00 | 67,700.00 | 533,059 |
| Mar 12, 2025 | 65,200.00 | 68,900.00 | 64,900.00 | 67,500.00 | 67,500.00 | 919,248 |
| Mar 11, 2025 | 64,000.00 | 68,000.00 | 63,600.00 | 65,800.00 | 65,800.00 | 1,164,741 |
| Mar 10, 2025 | 63,900.00 | 66,500.00 | 62,700.00 | 65,300.00 | 65,300.00 | 671,304 |
| Mar 7, 2025 | 66,000.00 | 67,000.00 | 62,800.00 | 63,800.00 | 63,800.00 | 688,267 |
| Mar 6, 2025 | 63,400.00 | 65,900.00 | 62,400.00 | 64,700.00 | 64,700.00 | 983,816 |
| Mar 5, 2025 | 59,900.00 | 64,800.00 | 59,600.00 | 63,400.00 | 63,400.00 | 1,693,411 |
| Mar 4, 2025 | 59,600.00 | 61,300.00 | 57,600.00 | 59,500.00 | 59,500.00 | 905,379 |
| Feb 28, 2025 | 59,100.00 | 60,900.00 | 58,200.00 | 58,800.00 | 58,800.00 | 988,210 |
| Feb 27, 2025 | 55,300.00 | 62,300.00 | 54,800.00 | 60,100.00 | 60,100.00 | 4,144,501 |
| Feb 26, 2025 | 54,700.00 | 55,300.00 | 52,500.00 | 54,100.00 | 54,100.00 | 413,514 |
| Feb 25, 2025 | 54,000.00 | 55,800.00 | 53,500.00 | 55,300.00 | 55,300.00 | 293,835 |
| Feb 24, 2025 | 54,300.00 | 55,500.00 | 54,200.00 | 54,300.00 | 54,300.00 | 225,988 |
| Feb 21, 2025 | 54,000.00 | 56,000.00 | 53,100.00 | 55,600.00 | 55,600.00 | 476,122 |
| Feb 20, 2025 | 56,200.00 | 56,800.00 | 53,700.00 | 54,000.00 | 54,000.00 | 491,110 |
| Feb 19, 2025 | 54,000.00 | 55,000.00 | 52,900.00 | 54,500.00 | 54,500.00 | 392,840 |
| Feb 18, 2025 | 55,100.00 | 57,000.00 | 53,600.00 | 54,000.00 | 54,000.00 | 676,384 |
| Feb 17, 2025 | 53,800.00 | 56,400.00 | 53,700.00 | 55,300.00 | 55,300.00 | 879,018 |
| Feb 14, 2025 | 52,200.00 | 55,000.00 | 52,200.00 | 53,800.00 | 53,800.00 | 593,602 |
| Feb 13, 2025 | 52,400.00 | 53,300.00 | 51,300.00 | 52,700.00 | 52,700.00 | 392,385 |
| Feb 12, 2025 | 51,900.00 | 53,100.00 | 50,200.00 | 52,000.00 | 52,000.00 | 472,316 |
| Feb 11, 2025 | 52,000.00 | 54,200.00 | 50,600.00 | 51,500.00 | 51,500.00 | 1,800,795 |
| Feb 10, 2025 | 49,500.00 | 51,900.00 | 47,650.00 | 48,350.00 | 48,350.00 | 842,283 |
| Feb 7, 2025 | 48,850.00 | 50,600.00 | 48,450.00 | 49,500.00 | 49,500.00 | 489,187 |
| Feb 6, 2025 | 48,000.00 | 49,200.00 | 47,100.00 | 49,100.00 | 49,100.00 | 375,119 |
| Feb 5, 2025 | 46,300.00 | 48,300.00 | 46,000.00 | 47,500.00 | 47,500.00 | 625,975 |
| Feb 4, 2025 | 42,650.00 | 46,150.00 | 42,650.00 | 45,100.00 | 45,100.00 | 657,938 |
| Feb 3, 2025 | 45,500.00 | 45,500.00 | 41,550.00 | 42,000.00 | 42,000.00 | 639,086 |
| Jan 31, 2025 | 46,450.00 | 47,300.00 | 45,500.00 | 46,200.00 | 46,200.00 | 362,823 |
| Jan 24, 2025 | 47,700.00 | 47,950.00 | 46,550.00 | 46,700.00 | 46,700.00 | 374,871 |
| Jan 23, 2025 | 49,600.00 | 49,650.00 | 47,100.00 | 47,200.00 | 47,200.00 | 563,040 |
| Jan 22, 2025 | 49,600.00 | 50,400.00 | 49,500.00 | 49,700.00 | 49,700.00 | 245,632 |
| Jan 21, 2025 | 50,100.00 | 51,300.00 | 49,500.00 | 49,550.00 | 49,550.00 | 473,636 |
| Jan 20, 2025 | 50,200.00 | 50,300.00 | 49,100.00 | 49,600.00 | 49,600.00 | 368,768 |
| Jan 17, 2025 | 50,600.00 | 50,900.00 | 50,000.00 | 50,300.00 | 50,300.00 | 303,755 |
| Jan 16, 2025 | 50,600.00 | 51,200.00 | 50,200.00 | 50,900.00 | 50,900.00 | 312,817 |
| Jan 15, 2025 | 51,400.00 | 51,500.00 | 49,950.00 | 50,200.00 | 50,200.00 | 335,135 |
| Jan 14, 2025 | 52,600.00 | 52,700.00 | 50,900.00 | 51,300.00 | 51,300.00 | 302,500 |
| Jan 13, 2025 | 51,600.00 | 53,400.00 | 51,000.00 | 52,300.00 | 52,300.00 | 256,134 |
| Jan 10, 2025 | 54,200.00 | 54,200.00 | 52,000.00 | 52,100.00 | 52,100.00 | 347,627 |
| Jan 9, 2025 | 56,000.00 | 56,000.00 | 53,500.00 | 54,200.00 | 54,200.00 | 491,611 |
| Jan 8, 2025 | 54,000.00 | 56,000.00 | 53,200.00 | 55,400.00 | 55,400.00 | 695,507 |
| Jan 7, 2025 | 54,300.00 | 55,100.00 | 53,500.00 | 54,700.00 | 54,700.00 | 303,999 |
| Jan 6, 2025 | 54,500.00 | 56,200.00 | 52,700.00 | 54,300.00 | 54,300.00 | 736,956 |
| Jan 3, 2025 | 51,700.00 | 54,500.00 | 51,200.00 | 54,100.00 | 54,100.00 | 647,644 |
| Jan 2, 2025 | 50,400.00 | 51,400.00 | 49,600.00 | 51,100.00 | 51,100.00 | 228,565 |
| Dec 30, 2024 | 48,900.00 | 50,500.00 | 48,800.00 | 50,000.00 | 50,000.00 | 230,639 |
| Dec 27, 2024 | 49,600.00 | 50,300.00 | 48,750.00 | 49,000.00 | 49,000.00 | 269,999 |
| Dec 26, 2024 | 51,200.00 | 51,500.00 | 50,000.00 | 50,200.00 | 50,200.00 | 266,654 |
| Dec 24, 2024 | 48,550.00 | 50,900.00 | 47,600.00 | 50,900.00 | 50,900.00 | 520,069 |
| Dec 23, 2024 | 47,700.00 | 48,750.00 | 47,250.00 | 48,150.00 | 48,150.00 | 388,208 |
| Dec 20, 2024 | 49,300.00 | 49,400.00 | 47,000.00 | 47,250.00 | 47,250.00 | 539,098 |
| Dec 19, 2024 | 50,000.00 | 50,700.00 | 49,050.00 | 49,500.00 | 49,500.00 | 629,317 |
| Dec 18, 2024 | 53,500.00 | 53,500.00 | 51,500.00 | 51,600.00 | 51,600.00 | 263,421 |
| Dec 17, 2024 | 54,100.00 | 54,200.00 | 52,500.00 | 52,800.00 | 52,800.00 | 228,601 |
| Dec 16, 2024 | 53,900.00 | 55,400.00 | 52,900.00 | 54,300.00 | 54,300.00 | 390,099 |
| Dec 13, 2024 | 55,000.00 | 55,900.00 | 53,500.00 | 53,800.00 | 53,800.00 | 520,692 |
| Dec 12, 2024 | 55,600.00 | 56,700.00 | 53,800.00 | 55,300.00 | 55,300.00 | 1,934,684 |
| Dec 11, 2024 | 55,900.00 | 58,400.00 | 53,500.00 | 54,900.00 | 54,900.00 | 1,341,236 |
| Dec 10, 2024 | 50,900.00 | 54,300.00 | 50,900.00 | 53,900.00 | 53,900.00 | 629,303 |
| Dec 9, 2024 | 52,200.00 | 53,700.00 | 50,200.00 | 50,500.00 | 50,500.00 | 437,926 |
| Dec 6, 2024 | 54,900.00 | 55,000.00 | 50,700.00 | 53,800.00 | 53,800.00 | 721,156 |
| Dec 5, 2024 | 52,400.00 | 54,900.00 | 51,800.00 | 53,600.00 | 53,600.00 | 903,700 |
| Dec 4, 2024 | 51,000.00 | 52,900.00 | 49,850.00 | 51,100.00 | 51,100.00 | 549,582 |
| Dec 3, 2024 | 48,950.00 | 53,400.00 | 48,900.00 | 52,600.00 | 52,600.00 | 830,198 |
| Dec 2, 2024 | 49,250.00 | 51,000.00 | 48,300.00 | 48,950.00 | 48,950.00 | 287,940 |
| Nov 29, 2024 | 51,500.00 | 52,700.00 | 49,250.00 | 49,250.00 | 49,250.00 | 316,692 |
| Nov 28, 2024 | 50,500.00 | 52,000.00 | 50,400.00 | 51,400.00 | 51,400.00 | 186,065 |
| Nov 27, 2024 | 51,500.00 | 52,700.00 | 50,000.00 | 51,200.00 | 51,200.00 | 301,346 |
| Nov 26, 2024 | 54,200.00 | 54,300.00 | 50,800.00 | 51,500.00 | 51,500.00 | 380,799 |
| Nov 25, 2024 | 52,000.00 | 54,400.00 | 52,000.00 | 53,100.00 | 53,100.00 | 574,155 |
| Nov 22, 2024 | 50,800.00 | 53,200.00 | 50,400.00 | 51,400.00 | 51,400.00 | 589,046 |
| Nov 21, 2024 | 51,000.00 | 51,600.00 | 49,100.00 | 49,100.00 | 49,100.00 | 409,540 |
| Nov 20, 2024 | 50,000.00 | 52,400.00 | 49,500.00 | 51,500.00 | 51,500.00 | 547,455 |
| Nov 19, 2024 | 47,400.00 | 50,000.00 | 47,000.00 | 50,000.00 | 50,000.00 | 458,770 |
| Nov 18, 2024 | 42,400.00 | 47,650.00 | 42,400.00 | 47,400.00 | 47,400.00 | 527,552 |
| Nov 15, 2024 | 40,700.00 | 43,250.00 | 39,700.00 | 42,950.00 | 42,950.00 | 452,101 |
| Nov 14, 2024 | 42,700.00 | 44,350.00 | 41,300.00 | 41,900.00 | 41,900.00 | 393,450 |
| Nov 13, 2024 | 42,050.00 | 44,050.00 | 41,000.00 | 43,000.00 | 43,000.00 | 465,871 |
| Nov 12, 2024 | 46,100.00 | 46,450.00 | 42,000.00 | 42,050.00 | 42,050.00 | 763,383 |
| Nov 11, 2024 | 49,200.00 | 49,250.00 | 45,150.00 | 47,100.00 | 47,100.00 | 469,670 |
| Nov 8, 2024 | 51,100.00 | 52,100.00 | 49,200.00 | 49,200.00 | 49,200.00 | 375,051 |
| Nov 7, 2024 | 52,900.00 | 53,000.00 | 49,250.00 | 52,200.00 | 52,200.00 | 701,777 |
| Nov 6, 2024 | 49,150.00 | 52,600.00 | 48,300.00 | 52,200.00 | 52,200.00 | 723,758 |
| Nov 5, 2024 | 46,400.00 | 50,700.00 | 46,350.00 | 48,550.00 | 48,550.00 | 455,881 |
| Nov 4, 2024 | 46,000.00 | 48,000.00 | 46,000.00 | 46,650.00 | 46,650.00 | 351,741 |
| Nov 1, 2024 | 50,100.00 | 50,100.00 | 46,200.00 | 46,300.00 | 46,300.00 | 622,175 |
| Oct 31, 2024 | 5:1 Stock Splits | |||||
| Oct 31, 2024 | 53,900.00 | 54,200.00 | 49,700.00 | 50,100.00 | 50,100.00 | 706,639 |
| Oct 30, 2024 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | - |
| Oct 29, 2024 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | - |
| Oct 28, 2024 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | - |
| Oct 25, 2024 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | - |
| Oct 24, 2024 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | - |
| Oct 23, 2024 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | - |
| Oct 22, 2024 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | - |
| Oct 21, 2024 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | - |
| Oct 18, 2024 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | - |
| Oct 17, 2024 | 51,200.00 | 53,800.00 | 51,200.00 | 53,300.00 | 53,300.00 | 651,695 |
| Oct 16, 2024 | 53,100.00 | 53,500.00 | 51,200.00 | 51,600.00 | 51,600.00 | 596,975 |
| Oct 15, 2024 | 54,600.00 | 54,700.00 | 53,200.00 | 53,600.00 | 53,600.00 | 528,660 |
| Oct 14, 2024 | 54,500.00 | 54,900.00 | 53,600.00 | 54,500.00 | 54,500.00 | 347,330 |
| Oct 11, 2024 | 54,000.00 | 54,700.00 | 53,600.00 | 54,500.00 | 54,500.00 | 354,680 |
| Oct 10, 2024 | 53,700.00 | 54,600.00 | 53,100.00 | 54,400.00 | 54,400.00 | 397,575 |
| Oct 8, 2024 | 52,600.00 | 54,000.00 | 52,200.00 | 53,400.00 | 53,400.00 | 384,975 |
| Oct 7, 2024 | 51,500.00 | 53,000.00 | 51,500.00 | 52,800.00 | 52,800.00 | 376,080 |
| Oct 4, 2024 | 50,800.00 | 52,400.00 | 50,200.00 | 51,700.00 | 51,700.00 | 566,300 |
| Oct 2, 2024 | 52,200.00 | 54,000.00 | 50,000.00 | 50,100.00 | 50,100.00 | 896,685 |
| Sep 30, 2024 | 51,000.00 | 53,400.00 | 50,700.00 | 53,300.00 | 53,300.00 | 512,105 |
| Sep 27, 2024 | 53,000.00 | 53,700.00 | 51,000.00 | 51,000.00 | 51,000.00 | 611,295 |
| Sep 26, 2024 | 52,700.00 | 53,700.00 | 51,400.00 | 53,200.00 | 53,200.00 | 582,840 |
| Sep 25, 2024 | 55,100.00 | 56,400.00 | 52,200.00 | 52,700.00 | 52,700.00 | 925,415 |
| Sep 24, 2024 | 58,300.00 | 58,300.00 | 55,100.00 | 55,100.00 | 55,100.00 | 652,630 |
| Sep 23, 2024 | 59,600.00 | 60,500.00 | 57,800.00 | 58,300.00 | 58,300.00 | 869,315 |
| Sep 20, 2024 | 56,800.00 | 57,500.00 | 55,500.00 | 56,900.00 | 56,900.00 | 1,173,740 |
| Sep 19, 2024 | 58,900.00 | 58,900.00 | 55,900.00 | 56,900.00 | 56,900.00 | 617,885 |
| Sep 13, 2024 | 58,900.00 | 59,400.00 | 58,200.00 | 58,900.00 | 58,900.00 | 344,350 |
| Sep 12, 2024 | 59,400.00 | 59,500.00 | 57,400.00 | 58,700.00 | 58,700.00 | 528,510 |
| Sep 11, 2024 | 55,800.00 | 59,800.00 | 55,800.00 | 59,000.00 | 59,000.00 | 1,177,560 |
| Sep 10, 2024 | 58,600.00 | 58,600.00 | 55,500.00 | 55,500.00 | 55,500.00 | 551,600 |
| Sep 9, 2024 | 56,000.00 | 58,500.00 | 56,000.00 | 58,100.00 | 58,100.00 | 677,975 |
| Sep 6, 2024 | 56,600.00 | 58,100.00 | 55,200.00 | 56,900.00 | 56,900.00 | 624,735 |
| Sep 5, 2024 | 57,000.00 | 58,200.00 | 55,500.00 | 57,200.00 | 57,200.00 | 694,585 |
| Sep 4, 2024 | 55,200.00 | 58,200.00 | 55,100.00 | 55,900.00 | 55,900.00 | 931,235 |
| Sep 3, 2024 | 53,000.00 | 57,900.00 | 52,500.00 | 57,300.00 | 57,300.00 | 1,322,505 |
| Sep 2, 2024 | 54,100.00 | 54,600.00 | 52,000.00 | 52,900.00 | 52,900.00 | 818,285 |
| Aug 30, 2024 | 51,300.00 | 52,000.00 | 50,600.00 | 51,400.00 | 51,400.00 | 324,940 |
| Aug 29, 2024 | 51,200.00 | 52,800.00 | 50,500.00 | 51,300.00 | 51,300.00 | 382,885 |
| Aug 28, 2024 | 51,000.00 | 54,000.00 | 50,400.00 | 51,200.00 | 51,200.00 | 958,675 |
| Aug 27, 2024 | 50,000.00 | 51,800.00 | 49,800.00 | 50,400.00 | 50,400.00 | 738,620 |
| Aug 26, 2024 | 52,900.00 | 52,900.00 | 50,600.00 | 51,000.00 | 51,000.00 | 333,845 |
| Aug 23, 2024 | 51,400.00 | 53,300.00 | 51,200.00 | 52,900.00 | 52,900.00 | 194,760 |
| Aug 22, 2024 | 54,000.00 | 54,900.00 | 52,100.00 | 52,600.00 | 52,600.00 | 314,385 |
| Aug 21, 2024 | 54,600.00 | 56,300.00 | 53,100.00 | 54,000.00 | 54,000.00 | 566,535 |
| Aug 20, 2024 | 53,400.00 | 55,200.00 | 52,800.00 | 55,000.00 | 55,000.00 | 463,960 |
| Aug 19, 2024 | 51,500.00 | 53,200.00 | 50,400.00 | 52,700.00 | 52,700.00 | 424,230 |
| Aug 16, 2024 | 52,100.00 | 53,200.00 | 51,600.00 | 52,100.00 | 52,100.00 | 523,800 |
| Aug 14, 2024 | 49,300.00 | 51,200.00 | 48,800.00 | 51,100.00 | 51,100.00 | 617,300 |
| Aug 13, 2024 | 49,400.00 | 50,900.00 | 47,600.00 | 48,400.00 | 48,400.00 | 541,060 |
| Aug 12, 2024 | 46,300.00 | 50,800.00 | 46,300.00 | 49,400.00 | 49,400.00 | 1,021,170 |
| Aug 9, 2024 | 44,300.00 | 46,300.00 | 44,100.00 | 45,400.00 | 45,400.00 | 583,120 |
| Aug 8, 2024 | 43,200.00 | 44,900.00 | 42,600.00 | 43,600.00 | 43,600.00 | 370,445 |
| Aug 7, 2024 | 43,600.00 | 44,700.00 | 42,500.00 | 43,800.00 | 43,800.00 | 487,125 |
| Aug 6, 2024 | 41,500.00 | 44,900.00 | 41,500.00 | 44,200.00 | 44,200.00 | 739,870 |
| Aug 5, 2024 | 44,400.00 | 45,000.00 | 38,380.00 | 41,000.00 | 41,000.00 | 1,155,335 |
| Aug 2, 2024 | 48,700.00 | 49,000.00 | 45,700.00 | 46,300.00 | 46,300.00 | 935,730 |
| Aug 1, 2024 | 50,300.00 | 51,200.00 | 48,900.00 | 49,900.00 | 49,900.00 | 914,975 |
| Jul 31, 2024 | 58,100.00 | 61,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 2,635,595 |
| Jul 30, 2024 | 56,700.00 | 58,100.00 | 56,100.00 | 57,100.00 | 57,100.00 | 363,075 |
| Jul 29, 2024 | 54,800.00 | 57,400.00 | 54,800.00 | 56,600.00 | 56,600.00 | 402,770 |
| Jul 26, 2024 | 57,100.00 | 57,300.00 | 54,800.00 | 55,100.00 | 55,100.00 | 487,640 |
| Jul 25, 2024 | 57,800.00 | 59,400.00 | 57,000.00 | 57,200.00 | 57,200.00 | 466,070 |
| Jul 24, 2024 | 57,300.00 | 60,500.00 | 57,200.00 | 58,800.00 | 58,800.00 | 1,012,575 |
| Jul 23, 2024 | 54,400.00 | 56,800.00 | 52,900.00 | 56,600.00 | 56,600.00 | 758,315 |
| Jul 22, 2024 | 56,300.00 | 56,500.00 | 53,400.00 | 54,000.00 | 54,000.00 | 854,110 |
| Jul 19, 2024 | 58,700.00 | 58,700.00 | 56,300.00 | 56,300.00 | 56,300.00 | 492,100 |
| Jul 18, 2024 | 59,600.00 | 60,400.00 | 58,000.00 | 58,300.00 | 58,300.00 | 566,525 |
| Jul 17, 2024 | 58,300.00 | 61,000.00 | 57,600.00 | 59,700.00 | 59,700.00 | 1,095,035 |
| Jul 16, 2024 | 58,900.00 | 60,200.00 | 57,200.00 | 57,500.00 | 57,500.00 | 796,265 |
| Jul 15, 2024 | 57,600.00 | 58,900.00 | 57,300.00 | 58,200.00 | 58,200.00 | 1,049,840 |
| Jul 12, 2024 | 57,700.00 | 58,000.00 | 56,000.00 | 56,700.00 | 56,700.00 | 974,055 |
| Jul 11, 2024 | 60,300.00 | 61,000.00 | 57,000.00 | 57,700.00 | 57,700.00 | 2,187,085 |
| Jul 10, 2024 | 60,500.00 | 61,600.00 | 58,900.00 | 60,300.00 | 60,300.00 | 1,195,095 |
| Jul 9, 2024 | 64,300.00 | 64,800.00 | 60,200.00 | 60,200.00 | 60,200.00 | 2,104,325 |
| Jul 8, 2024 | 62,700.00 | 64,900.00 | 62,700.00 | 64,300.00 | 64,300.00 | 1,177,870 |
| Jul 5, 2024 | 67,800.00 | 67,800.00 | 63,300.00 | 63,300.00 | 63,300.00 | 2,630,200 |
| Jul 4, 2024 | 67,500.00 | 69,500.00 | 66,200.00 | 67,800.00 | 67,800.00 | 1,594,400 |
| Jul 3, 2024 | 75,900.00 | 76,000.00 | 67,100.00 | 67,700.00 | 67,700.00 | 2,639,090 |
| Jul 2, 2024 | 76,400.00 | 78,000.00 | 71,500.00 | 75,600.00 | 75,600.00 | 1,405,975 |
| Jul 1, 2024 | 79,800.00 | 81,100.00 | 76,000.00 | 76,000.00 | 76,000.00 | 1,205,140 |
| Jun 28, 2024 | 80,000.00 | 81,200.00 | 78,500.00 | 78,600.00 | 78,600.00 | 686,660 |
| Jun 27, 2024 | 80,000.00 | 81,900.00 | 78,800.00 | 80,300.00 | 80,300.00 | 794,810 |
| Jun 26, 2024 | 75,700.00 | 80,700.00 | 75,100.00 | 80,500.00 | 80,500.00 | 1,363,970 |
| Jun 25, 2024 | 79,000.00 | 80,400.00 | 75,600.00 | 75,800.00 | 75,800.00 | 930,125 |
| Jun 24, 2024 | 79,500.00 | 81,600.00 | 76,800.00 | 80,000.00 | 80,000.00 | 1,807,055 |
| Jun 21, 2024 | 73,800.00 | 79,900.00 | 73,400.00 | 79,800.00 | 79,800.00 | 2,419,885 |
| Jun 20, 2024 | 74,700.00 | 75,700.00 | 72,000.00 | 72,900.00 | 72,900.00 | 820,190 |
| Jun 19, 2024 | 78,400.00 | 79,500.00 | 73,000.00 | 75,200.00 | 75,200.00 | 1,343,540 |
| Jun 18, 2024 | 77,200.00 | 81,000.00 | 76,700.00 | 77,900.00 | 77,900.00 | 1,491,660 |
| Jun 17, 2024 | 77,300.00 | 79,000.00 | 75,500.00 | 78,000.00 | 78,000.00 | 985,525 |
| Jun 14, 2024 | 77,800.00 | 81,300.00 | 76,200.00 | 78,000.00 | 78,000.00 | 3,152,850 |
| Jun 13, 2024 | 74,700.00 | 78,300.00 | 71,700.00 | 74,200.00 | 74,200.00 | 2,360,920 |
| Jun 12, 2024 | 72,800.00 | 74,300.00 | 70,300.00 | 73,700.00 | 73,700.00 | 1,108,675 |
| Jun 11, 2024 | 67,400.00 | 75,600.00 | 67,100.00 | 72,400.00 | 72,400.00 | 2,532,315 |
| Jun 10, 2024 | 65,000.00 | 68,600.00 | 65,000.00 | 67,000.00 | 67,000.00 | 1,121,350 |
| Jun 7, 2024 | 65,200.00 | 66,500.00 | 63,600.00 | 64,900.00 | 64,900.00 | 844,095 |
| Jun 5, 2024 | 64,600.00 | 67,400.00 | 64,300.00 | 65,200.00 | 65,200.00 | 1,113,570 |
| Jun 4, 2024 | 71,900.00 | 71,900.00 | 65,300.00 | 65,700.00 | 65,700.00 | 1,981,500 |
| Jun 3, 2024 | 73,900.00 | 73,900.00 | 67,700.00 | 71,900.00 | 71,900.00 | 2,016,645 |
| May 31, 2024 | 73,700.00 | 74,800.00 | 72,500.00 | 73,900.00 | 73,900.00 | 1,645,795 |
| May 30, 2024 | 73,400.00 | 74,900.00 | 70,100.00 | 71,700.00 | 71,700.00 | 1,120,765 |
| May 29, 2024 | 74,000.00 | 75,800.00 | 71,700.00 | 72,300.00 | 72,300.00 | 1,226,825 |
| May 28, 2024 | 71,900.00 | 74,100.00 | 71,600.00 | 73,700.00 | 73,700.00 | 1,335,765 |
| May 27, 2024 | 71,600.00 | 74,200.00 | 69,300.00 | 70,400.00 | 70,400.00 | 1,517,360 |
| May 24, 2024 | 65,700.00 | 72,800.00 | 65,200.00 | 72,400.00 | 72,400.00 | 2,342,625 |
| May 23, 2024 | 63,000.00 | 66,300.00 | 61,900.00 | 66,300.00 | 66,300.00 | 1,045,145 |
| May 22, 2024 | 66,500.00 | 67,100.00 | 63,400.00 | 63,500.00 | 63,500.00 | 1,353,875 |
| May 21, 2024 | 65,900.00 | 68,300.00 | 64,600.00 | 67,100.00 | 67,100.00 | 1,090,960 |
| May 20, 2024 | 67,600.00 | 70,000.00 | 65,800.00 | 66,100.00 | 66,100.00 | 1,344,295 |
| May 17, 2024 | 66,800.00 | 69,500.00 | 65,800.00 | 67,200.00 | 67,200.00 | 1,051,775 |
| May 16, 2024 | 66,900.00 | 67,500.00 | 64,800.00 | 66,800.00 | 66,800.00 | 964,670 |
| May 14, 2024 | 67,600.00 | 69,800.00 | 66,200.00 | 66,700.00 | 66,700.00 | 1,313,070 |
| May 13, 2024 | 69,200.00 | 70,000.00 | 64,300.00 | 66,500.00 | 66,500.00 | 1,995,470 |
| May 10, 2024 | 64,600.00 | 69,700.00 | 63,400.00 | 68,300.00 | 68,300.00 | 2,798,025 |
| May 9, 2024 | 58,000.00 | 66,000.00 | 57,700.00 | 64,000.00 | 64,000.00 | 4,110,645 |
| May 8, 2024 | 60,200.00 | 61,800.00 | 57,500.00 | 58,400.00 | 58,400.00 | 1,589,590 |
| May 7, 2024 | 59,800.00 | 60,000.00 | 57,300.00 | 58,700.00 | 58,700.00 | 1,213,730 |
| May 3, 2024 | 58,100.00 | 59,900.00 | 57,700.00 | 59,400.00 | 59,400.00 | 1,309,630 |
| May 2, 2024 | 57,900.00 | 60,200.00 | 56,300.00 | 57,800.00 | 57,800.00 | 4,107,895 |
| Apr 30, 2024 | 54,800.00 | 57,000.00 | 54,300.00 | 56,800.00 | 56,800.00 | 2,193,880 |
| Apr 29, 2024 | 50,400.00 | 55,800.00 | 49,900.00 | 54,000.00 | 54,000.00 | 5,758,405 |
| Apr 26, 2024 | 49,900.00 | 50,500.00 | 48,700.00 | 49,900.00 | 49,900.00 | 606,950 |
| Apr 25, 2024 | 46,700.00 | 50,900.00 | 46,200.00 | 50,000.00 | 50,000.00 | 1,316,910 |
| Apr 24, 2024 | 46,400.00 | 47,100.00 | 46,200.00 | 46,900.00 | 46,900.00 | 343,150 |
| Apr 23, 2024 | 47,700.00 | 48,900.00 | 46,400.00 | 46,400.00 | 46,400.00 | 487,960 |
| Apr 22, 2024 | 47,600.00 | 48,800.00 | 47,100.00 | 47,700.00 | 47,700.00 | 318,460 |
| Apr 19, 2024 | 49,000.00 | 51,800.00 | 47,800.00 | 47,800.00 | 47,800.00 | 1,286,290 |
| Apr 18, 2024 | 50,700.00 | 50,700.00 | 48,000.00 | 49,600.00 | 49,600.00 | 829,620 |
| Apr 17, 2024 | 46,700.00 | 50,800.00 | 46,700.00 | 50,400.00 | 50,400.00 | 1,158,905 |
| Apr 16, 2024 | 46,600.00 | 47,000.00 | 45,000.00 | 46,600.00 | 46,600.00 | 334,720 |
| Apr 15, 2024 | 47,000.00 | 47,800.00 | 45,900.00 | 47,500.00 | 47,500.00 | 376,835 |
| Apr 12, 2024 | 47,500.00 | 48,500.00 | 46,600.00 | 48,300.00 | 48,300.00 | 504,205 |
| Apr 11, 2024 | 44,000.00 | 47,200.00 | 42,300.00 | 47,200.00 | 47,200.00 | 840,290 |
| Apr 9, 2024 | 43,800.00 | 46,000.00 | 43,800.00 | 44,500.00 | 44,500.00 | 553,865 |
| Apr 8, 2024 | 47,200.00 | 47,400.00 | 43,400.00 | 43,500.00 | 43,500.00 | 920,150 |
| Apr 5, 2024 | 49,500.00 | 49,600.00 | 46,400.00 | 46,600.00 | 46,600.00 | 1,112,865 |
| Apr 4, 2024 | 50,400.00 | 50,600.00 | 49,400.00 | 50,100.00 | 50,100.00 | 561,490 |
| Apr 3, 2024 | 51,300.00 | 51,400.00 | 49,800.00 | 50,200.00 | 50,200.00 | 629,930 |
| Apr 2, 2024 | 50,700.00 | 51,800.00 | 49,600.00 | 51,300.00 | 51,300.00 | 832,360 |
| Apr 1, 2024 | 51,100.00 | 52,100.00 | 50,000.00 | 50,200.00 | 50,200.00 | 1,102,325 |
| Mar 29, 2024 | 52,400.00 | 53,200.00 | 49,900.00 | 50,000.00 | 50,000.00 | 1,574,770 |
| Mar 28, 2024 | 55,100.00 | 55,600.00 | 52,400.00 | 52,400.00 | 52,400.00 | 1,289,390 |
| Mar 27, 2024 | 49,100.00 | 55,800.00 | 49,100.00 | 55,700.00 | 55,700.00 | 5,173,980 |
| Mar 26, 2024 | 53,800.00 | 55,100.00 | 52,500.00 | 52,900.00 | 52,900.00 | 1,078,210 |
| Mar 25, 2024 | 51,600.00 | 55,000.00 | 50,300.00 | 53,800.00 | 53,800.00 | 1,200,130 |
| Mar 22, 2024 | 53,200.00 | 54,200.00 | 51,600.00 | 51,700.00 | 51,700.00 | 623,575 |
| Mar 21, 2024 | 51,600.00 | 53,400.00 | 51,400.00 | 51,800.00 | 51,800.00 | 592,770 |
| Mar 20, 2024 | 52,000.00 | 54,000.00 | 51,100.00 | 51,400.00 | 51,400.00 | 875,215 |
| Mar 19, 2024 | 57,900.00 | 58,000.00 | 52,300.00 | 52,300.00 | 52,300.00 | 1,523,730 |
| Mar 18, 2024 | 59,500.00 | 61,300.00 | 57,300.00 | 57,400.00 | 57,400.00 | 1,126,560 |
| Mar 15, 2024 | 58,100.00 | 63,200.00 | 57,200.00 | 60,100.00 | 60,100.00 | 3,515,915 |
| Mar 14, 2024 | 57,900.00 | 59,800.00 | 55,300.00 | 58,000.00 | 58,000.00 | 1,819,845 |