KOSDAQ - Delayed Quote KRW
NAU IB Capital (293580.KQ)
1,340.00
-25.00
(-1.83%)
As of 11:55:59 AM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 22, 2025 | 1,353.00 | 1,359.00 | 1,331.00 | 1,340.00 | 1,340.00 | 763,526 |
| May 21, 2025 | 1,402.00 | 1,411.00 | 1,364.00 | 1,365.00 | 1,365.00 | 1,382,513 |
| May 20, 2025 | 1,359.00 | 1,422.00 | 1,359.00 | 1,393.00 | 1,393.00 | 1,447,453 |
| May 19, 2025 | 1,445.00 | 1,464.00 | 1,366.00 | 1,375.00 | 1,375.00 | 2,953,113 |
| May 16, 2025 | 1,587.00 | 1,587.00 | 1,446.00 | 1,448.00 | 1,448.00 | 3,870,893 |
| May 15, 2025 | 1,650.00 | 1,684.00 | 1,581.00 | 1,590.00 | 1,590.00 | 5,586,652 |
| May 14, 2025 | 1,671.00 | 1,695.00 | 1,624.00 | 1,650.00 | 1,650.00 | 6,059,236 |
| May 13, 2025 | 1,621.00 | 1,863.00 | 1,585.00 | 1,709.00 | 1,709.00 | 41,968,020 |
| May 12, 2025 | 1,649.00 | 1,725.00 | 1,600.00 | 1,608.00 | 1,608.00 | 10,879,210 |
| May 9, 2025 | 1,580.00 | 1,644.00 | 1,528.00 | 1,600.00 | 1,600.00 | 4,862,750 |
| May 8, 2025 | 1,589.00 | 1,648.00 | 1,543.00 | 1,578.00 | 1,578.00 | 9,799,563 |
| May 7, 2025 | 1,475.00 | 1,618.00 | 1,411.00 | 1,584.00 | 1,584.00 | 13,329,700 |
| May 2, 2025 | 1,445.00 | 1,516.00 | 1,350.00 | 1,474.00 | 1,474.00 | 3,376,233 |
| Apr 30, 2025 | 1,585.00 | 1,592.00 | 1,508.00 | 1,535.00 | 1,535.00 | 4,301,778 |
| Apr 29, 2025 | 1,480.00 | 1,694.00 | 1,448.00 | 1,594.00 | 1,594.00 | 28,030,810 |
| Apr 28, 2025 | 1,571.00 | 1,601.00 | 1,472.00 | 1,483.00 | 1,483.00 | 4,466,475 |
| Apr 25, 2025 | 1,600.00 | 1,790.00 | 1,550.00 | 1,591.00 | 1,591.00 | 21,078,180 |
| Apr 24, 2025 | 1,730.00 | 1,770.00 | 1,573.00 | 1,605.00 | 1,605.00 | 11,624,880 |
| Apr 23, 2025 | 1,865.00 | 1,884.00 | 1,647.00 | 1,667.00 | 1,667.00 | 11,075,810 |
| Apr 22, 2025 | 2,390.00 | 2,570.00 | 1,812.00 | 1,856.00 | 1,856.00 | 60,526,850 |
| Apr 21, 2025 | 1,638.00 | 2,180.00 | 1,628.00 | 2,180.00 | 2,180.00 | 65,436,540 |
| Apr 18, 2025 | 1,300.00 | 1,716.00 | 1,275.00 | 1,680.00 | 1,680.00 | 113,350,800 |
| Apr 17, 2025 | 1,268.00 | 1,356.00 | 1,258.00 | 1,324.00 | 1,324.00 | 9,234,288 |
| Apr 16, 2025 | 1,329.00 | 1,342.00 | 1,257.00 | 1,273.00 | 1,273.00 | 4,838,231 |
| Apr 15, 2025 | 1,347.00 | 1,377.00 | 1,275.00 | 1,338.00 | 1,338.00 | 8,046,974 |
| Apr 14, 2025 | 1,452.00 | 1,550.00 | 1,364.00 | 1,366.00 | 1,366.00 | 37,836,500 |
| Apr 11, 2025 | 1,310.00 | 1,425.00 | 1,238.00 | 1,255.00 | 1,255.00 | 22,874,010 |
| Apr 10, 2025 | 1,134.00 | 1,359.00 | 1,134.00 | 1,263.00 | 1,263.00 | 35,053,700 |
| Apr 9, 2025 | 1,176.00 | 1,178.00 | 1,116.00 | 1,134.00 | 1,134.00 | 1,352,035 |
| Apr 8, 2025 | 1,148.00 | 1,280.00 | 1,140.00 | 1,175.00 | 1,175.00 | 7,621,760 |
| Apr 7, 2025 | 1,148.00 | 1,203.00 | 1,115.00 | 1,148.00 | 1,148.00 | 4,520,612 |
| Apr 4, 2025 | 1,063.00 | 1,169.00 | 1,055.00 | 1,133.00 | 1,133.00 | 3,618,946 |
| Apr 3, 2025 | 1,013.00 | 1,127.00 | 1,008.00 | 1,060.00 | 1,060.00 | 2,342,833 |
| Apr 2, 2025 | 1,119.00 | 1,125.00 | 1,022.00 | 1,028.00 | 1,028.00 | 1,542,396 |
| Apr 1, 2025 | 991.00 | 1,102.00 | 983.00 | 1,087.00 | 1,087.00 | 2,568,179 |
| Mar 31, 2025 | 1,001.00 | 1,028.00 | 986.00 | 1,000.00 | 1,000.00 | 885,941 |
| Mar 28, 2025 | 1,098.00 | 1,105.00 | 1,021.00 | 1,032.00 | 1,032.00 | 1,161,957 |
| Mar 27, 2025 | 1,180.00 | 1,180.00 | 1,093.00 | 1,098.00 | 1,098.00 | 1,622,093 |
| Mar 26, 2025 | 1,050.00 | 1,180.00 | 1,050.00 | 1,180.00 | 1,180.00 | 1,693,604 |
| Mar 25, 2025 | 1,076.00 | 1,099.00 | 1,060.00 | 1,064.00 | 1,064.00 | 503,320 |
| Mar 24, 2025 | 1,083.00 | 1,104.00 | 1,073.00 | 1,082.00 | 1,082.00 | 328,529 |
| Mar 21, 2025 | 1,085.00 | 1,100.00 | 1,071.00 | 1,092.00 | 1,092.00 | 373,436 |
| Mar 20, 2025 | 1,116.00 | 1,124.00 | 1,091.00 | 1,091.00 | 1,091.00 | 529,215 |
| Mar 19, 2025 | 1,132.00 | 1,134.00 | 1,105.00 | 1,115.00 | 1,115.00 | 493,472 |
| Mar 18, 2025 | 1,129.00 | 1,143.00 | 1,128.00 | 1,128.00 | 1,128.00 | 283,784 |
| Mar 17, 2025 | 1,128.00 | 1,140.00 | 1,109.00 | 1,136.00 | 1,136.00 | 333,970 |
| Mar 14, 2025 | 1,116.00 | 1,160.00 | 1,111.00 | 1,128.00 | 1,128.00 | 553,489 |
| Mar 13, 2025 | 1,117.00 | 1,132.00 | 1,107.00 | 1,116.00 | 1,116.00 | 374,304 |
| Mar 12, 2025 | 1,099.00 | 1,124.00 | 1,082.00 | 1,116.00 | 1,116.00 | 418,108 |
| Mar 11, 2025 | 1,080.00 | 1,110.00 | 1,075.00 | 1,099.00 | 1,099.00 | 728,644 |
| Mar 10, 2025 | 1,112.00 | 1,130.00 | 1,100.00 | 1,111.00 | 1,111.00 | 456,061 |
| Mar 7, 2025 | 1,160.00 | 1,165.00 | 1,107.00 | 1,128.00 | 1,128.00 | 1,079,816 |
| Mar 6, 2025 | 1,185.00 | 1,191.00 | 1,150.00 | 1,162.00 | 1,162.00 | 930,443 |
| Mar 5, 2025 | 1,140.00 | 1,174.00 | 1,140.00 | 1,157.00 | 1,157.00 | 550,389 |
| Mar 4, 2025 | 1,195.00 | 1,195.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1,227,670 |
| Feb 28, 2025 | 1,174.00 | 1,248.00 | 1,167.00 | 1,198.00 | 1,198.00 | 3,823,664 |
| Feb 27, 2025 | 1,190.00 | 1,211.00 | 1,180.00 | 1,186.00 | 1,186.00 | 744,629 |
| Feb 26, 2025 | 1,204.00 | 1,214.00 | 1,195.00 | 1,196.00 | 1,196.00 | 611,751 |
| Feb 25, 2025 | 1,223.00 | 1,227.00 | 1,207.00 | 1,209.00 | 1,209.00 | 781,051 |
| Feb 24, 2025 | 1,217.00 | 1,238.00 | 1,200.00 | 1,221.00 | 1,221.00 | 1,259,746 |
| Feb 21, 2025 | 1,204.00 | 1,227.00 | 1,183.00 | 1,217.00 | 1,217.00 | 1,124,200 |
| Feb 20, 2025 | 1,230.00 | 1,233.00 | 1,192.00 | 1,205.00 | 1,205.00 | 1,577,405 |
| Feb 19, 2025 | 1,216.00 | 1,242.00 | 1,195.00 | 1,230.00 | 1,230.00 | 2,487,203 |
| Feb 18, 2025 | 1,265.00 | 1,290.00 | 1,216.00 | 1,231.00 | 1,231.00 | 3,876,351 |
| Feb 17, 2025 | 1,173.00 | 1,265.00 | 1,173.00 | 1,238.00 | 1,238.00 | 7,732,172 |
| Feb 14, 2025 | 1,240.00 | 1,240.00 | 1,168.00 | 1,187.00 | 1,187.00 | 4,462,622 |
| Feb 13, 2025 | 1,392.00 | 1,393.00 | 1,207.00 | 1,220.00 | 1,220.00 | 16,123,230 |
| Feb 12, 2025 | 1,180.00 | 1,420.00 | 1,126.00 | 1,409.00 | 1,409.00 | 58,658,100 |
| Feb 11, 2025 | 1,086.00 | 1,100.00 | 1,074.00 | 1,094.00 | 1,094.00 | 479,920 |
| Feb 10, 2025 | 1,060.00 | 1,097.00 | 1,060.00 | 1,096.00 | 1,096.00 | 457,598 |
| Feb 7, 2025 | 1,124.00 | 1,129.00 | 1,070.00 | 1,072.00 | 1,072.00 | 826,026 |
| Feb 6, 2025 | 1,102.00 | 1,115.00 | 1,084.00 | 1,102.00 | 1,102.00 | 987,117 |
| Feb 5, 2025 | 1,131.00 | 1,148.00 | 1,100.00 | 1,106.00 | 1,106.00 | 674,949 |
| Feb 4, 2025 | 1,115.00 | 1,157.00 | 1,113.00 | 1,138.00 | 1,138.00 | 556,635 |
| Feb 3, 2025 | 1,129.00 | 1,150.00 | 1,106.00 | 1,115.00 | 1,115.00 | 702,010 |
| Jan 31, 2025 | 1,134.00 | 1,155.00 | 1,120.00 | 1,150.00 | 1,150.00 | 438,204 |
| Jan 24, 2025 | 1,148.00 | 1,176.00 | 1,082.00 | 1,134.00 | 1,134.00 | 1,897,562 |
| Jan 23, 2025 | 1,132.00 | 1,154.00 | 1,128.00 | 1,138.00 | 1,138.00 | 496,868 |
| Jan 22, 2025 | 1,161.00 | 1,172.00 | 1,137.00 | 1,144.00 | 1,144.00 | 699,919 |
| Jan 21, 2025 | 1,172.00 | 1,189.00 | 1,151.00 | 1,168.00 | 1,168.00 | 853,218 |
| Jan 20, 2025 | 1,225.00 | 1,264.00 | 1,175.00 | 1,189.00 | 1,189.00 | 1,072,536 |
| Jan 17, 2025 | 1,208.00 | 1,261.00 | 1,170.00 | 1,225.00 | 1,225.00 | 1,683,119 |
| Jan 16, 2025 | 1,207.00 | 1,253.00 | 1,205.00 | 1,213.00 | 1,213.00 | 942,631 |
| Jan 15, 2025 | 1,330.00 | 1,365.00 | 1,211.00 | 1,215.00 | 1,215.00 | 4,885,703 |
| Jan 14, 2025 | 1,233.00 | 1,292.00 | 1,197.00 | 1,285.00 | 1,285.00 | 1,467,238 |
| Jan 13, 2025 | 1,300.00 | 1,309.00 | 1,224.00 | 1,247.00 | 1,247.00 | 1,866,028 |
| Jan 10, 2025 | 1,338.00 | 1,356.00 | 1,285.00 | 1,331.00 | 1,331.00 | 1,754,564 |
| Jan 9, 2025 | 1,320.00 | 1,366.00 | 1,270.00 | 1,338.00 | 1,338.00 | 2,016,341 |
| Jan 8, 2025 | 1,342.00 | 1,389.00 | 1,314.00 | 1,321.00 | 1,321.00 | 2,717,143 |
| Jan 7, 2025 | 1,282.00 | 1,475.00 | 1,273.00 | 1,329.00 | 1,329.00 | 16,608,560 |
| Jan 6, 2025 | 1,332.00 | 1,369.00 | 1,286.00 | 1,296.00 | 1,296.00 | 2,881,172 |
| Jan 3, 2025 | 1,413.00 | 1,454.00 | 1,324.00 | 1,350.00 | 1,350.00 | 6,880,632 |
| Jan 2, 2025 | 1,223.00 | 1,415.00 | 1,190.00 | 1,378.00 | 1,378.00 | 11,793,190 |
| Dec 30, 2024 | 1,063.00 | 1,169.00 | 1,056.00 | 1,161.00 | 1,161.00 | 2,689,203 |
| Dec 27, 2024 | 18 Dividend | |||||
| Dec 27, 2024 | 1,162.00 | 1,165.00 | 1,065.00 | 1,075.00 | 1,075.00 | 2,859,452 |
| Dec 26, 2024 | 1,234.00 | 1,282.00 | 1,135.00 | 1,168.00 | 1,150.00 | 4,815,821 |
| Dec 24, 2024 | 1,301.00 | 1,323.00 | 1,232.00 | 1,234.00 | 1,214.98 | 3,269,057 |
| Dec 23, 2024 | 1,257.00 | 1,365.00 | 1,240.00 | 1,311.00 | 1,290.80 | 6,387,830 |
| Dec 20, 2024 | 1,356.00 | 1,493.00 | 1,205.00 | 1,258.00 | 1,238.61 | 30,859,490 |
| Dec 19, 2024 | 1,230.00 | 1,319.00 | 1,230.00 | 1,287.00 | 1,267.17 | 1,658,218 |
| Dec 18, 2024 | 1,240.00 | 1,273.00 | 1,218.00 | 1,235.00 | 1,215.97 | 1,611,341 |
| Dec 17, 2024 | 1,329.00 | 1,329.00 | 1,270.00 | 1,291.00 | 1,271.10 | 2,446,895 |
| Dec 16, 2024 | 1,375.00 | 1,529.00 | 1,321.00 | 1,378.00 | 1,356.76 | 39,591,900 |
| Dec 13, 2024 | 1,177.00 | 1,480.00 | 1,147.00 | 1,362.00 | 1,341.01 | 41,441,260 |
| Dec 12, 2024 | 1,288.00 | 1,290.00 | 1,108.00 | 1,139.00 | 1,121.45 | 6,496,662 |
| Dec 11, 2024 | 1,449.00 | 1,475.00 | 1,253.00 | 1,292.00 | 1,272.09 | 18,319,810 |
| Dec 10, 2024 | 946.00 | 1,175.00 | 917.00 | 1,175.00 | 1,156.89 | 13,885,090 |
| Dec 9, 2024 | 943.00 | 956.00 | 893.00 | 904.00 | 890.07 | 436,246 |
| Dec 6, 2024 | 930.00 | 997.00 | 927.00 | 944.00 | 929.45 | 848,675 |
| Dec 5, 2024 | 949.00 | 949.00 | 913.00 | 940.00 | 925.51 | 494,386 |
| Dec 4, 2024 | 890.00 | 1,004.00 | 875.00 | 1,004.00 | 988.53 | 1,238,026 |
| Dec 3, 2024 | 860.00 | 888.00 | 860.00 | 876.00 | 862.50 | 193,091 |
| Dec 2, 2024 | 889.00 | 889.00 | 869.00 | 869.00 | 855.61 | 203,410 |
| Nov 29, 2024 | 901.00 | 905.00 | 886.00 | 890.00 | 876.28 | 51,498 |
| Nov 28, 2024 | 897.00 | 910.00 | 897.00 | 905.00 | 891.05 | 36,361 |
| Nov 27, 2024 | 906.00 | 910.00 | 890.00 | 909.00 | 894.99 | 87,112 |
| Nov 26, 2024 | 900.00 | 917.00 | 895.00 | 904.00 | 890.07 | 155,474 |
| Nov 25, 2024 | 911.00 | 920.00 | 902.00 | 902.00 | 888.10 | 185,288 |
| Nov 22, 2024 | 897.00 | 914.00 | 894.00 | 911.00 | 896.96 | 120,258 |
| Nov 21, 2024 | 896.00 | 906.00 | 890.00 | 897.00 | 883.18 | 142,793 |
| Nov 20, 2024 | 911.00 | 912.00 | 893.00 | 895.00 | 881.21 | 81,162 |
| Nov 19, 2024 | 911.00 | 911.00 | 890.00 | 911.00 | 896.96 | 119,634 |
| Nov 18, 2024 | 910.00 | 927.00 | 895.00 | 911.00 | 896.96 | 100,932 |
| Nov 15, 2024 | 885.00 | 921.00 | 885.00 | 910.00 | 895.98 | 182,765 |
| Nov 14, 2024 | 895.00 | 916.00 | 885.00 | 885.00 | 871.36 | 216,880 |
| Nov 13, 2024 | 929.00 | 949.00 | 909.00 | 915.00 | 900.90 | 144,079 |
| Nov 12, 2024 | 946.00 | 958.00 | 917.00 | 929.00 | 914.68 | 216,320 |
| Nov 11, 2024 | 970.00 | 980.00 | 944.00 | 958.00 | 943.24 | 144,044 |
| Nov 8, 2024 | 959.00 | 979.00 | 959.00 | 970.00 | 955.05 | 48,918 |
| Nov 7, 2024 | 978.00 | 978.00 | 938.00 | 961.00 | 946.19 | 131,358 |
| Nov 6, 2024 | 965.00 | 984.00 | 962.00 | 972.00 | 957.02 | 112,412 |
| Nov 5, 2024 | 960.00 | 981.00 | 955.00 | 967.00 | 952.10 | 76,422 |
| Nov 4, 2024 | 971.00 | 980.00 | 962.00 | 962.00 | 947.17 | 59,975 |
| Nov 1, 2024 | 965.00 | 974.00 | 950.00 | 971.00 | 956.04 | 62,826 |
| Oct 31, 2024 | 957.00 | 975.00 | 957.00 | 965.00 | 950.13 | 59,880 |
| Oct 30, 2024 | 958.00 | 979.00 | 957.00 | 975.00 | 959.97 | 73,062 |
| Oct 29, 2024 | 968.00 | 980.00 | 954.00 | 963.00 | 948.16 | 68,465 |
| Oct 28, 2024 | 950.00 | 980.00 | 947.00 | 967.00 | 952.10 | 108,515 |
| Oct 25, 2024 | 932.00 | 965.00 | 919.00 | 944.00 | 929.45 | 100,355 |
| Oct 24, 2024 | 917.00 | 935.00 | 917.00 | 932.00 | 917.64 | 93,833 |
| Oct 23, 2024 | 917.00 | 933.00 | 917.00 | 931.00 | 916.65 | 74,748 |
| Oct 22, 2024 | 937.00 | 939.00 | 912.00 | 926.00 | 911.73 | 172,045 |
| Oct 21, 2024 | 927.00 | 944.00 | 927.00 | 937.00 | 922.56 | 78,364 |
| Oct 18, 2024 | 950.00 | 954.00 | 925.00 | 939.00 | 924.53 | 148,452 |
| Oct 17, 2024 | 967.00 | 967.00 | 942.00 | 954.00 | 939.30 | 104,980 |
| Oct 16, 2024 | 960.00 | 969.00 | 948.00 | 950.00 | 935.36 | 163,804 |
| Oct 15, 2024 | 965.00 | 975.00 | 949.00 | 969.00 | 954.07 | 130,027 |
| Oct 14, 2024 | 960.00 | 965.00 | 945.00 | 965.00 | 950.13 | 41,857 |
| Oct 11, 2024 | 964.00 | 965.00 | 943.00 | 960.00 | 945.21 | 128,773 |
| Oct 10, 2024 | 977.00 | 985.00 | 950.00 | 955.00 | 940.28 | 229,491 |
| Oct 8, 2024 | 980.00 | 994.00 | 965.00 | 976.00 | 960.96 | 105,536 |
| Oct 7, 2024 | 984.00 | 997.00 | 975.00 | 980.00 | 964.90 | 106,295 |
| Oct 4, 2024 | 981.00 | 1,001.00 | 981.00 | 983.00 | 967.85 | 91,228 |
| Oct 2, 2024 | 994.00 | 1,003.00 | 984.00 | 991.00 | 975.73 | 71,262 |
| Sep 30, 2024 | 1,005.00 | 1,012.00 | 990.00 | 1,010.00 | 994.43 | 134,632 |
| Sep 27, 2024 | 1,021.00 | 1,026.00 | 1,012.00 | 1,012.00 | 996.40 | 69,749 |
| Sep 26, 2024 | 1,029.00 | 1,031.00 | 1,012.00 | 1,015.00 | 999.36 | 78,895 |
| Sep 25, 2024 | 1,015.00 | 1,033.00 | 1,012.00 | 1,023.00 | 1,007.23 | 166,577 |
| Sep 24, 2024 | 1,005.00 | 1,012.00 | 997.00 | 1,012.00 | 996.40 | 154,129 |
| Sep 23, 2024 | 996.00 | 1,009.00 | 995.00 | 1,005.00 | 989.51 | 106,312 |
| Sep 20, 2024 | 990.00 | 1,008.00 | 990.00 | 1,006.00 | 990.50 | 104,309 |
| Sep 19, 2024 | 999.00 | 1,007.00 | 990.00 | 997.00 | 981.64 | 98,540 |
| Sep 13, 2024 | 994.00 | 1,005.00 | 985.00 | 999.00 | 983.60 | 85,758 |
| Sep 12, 2024 | 975.00 | 1,000.00 | 968.00 | 994.00 | 978.68 | 125,774 |
| Sep 11, 2024 | 957.00 | 974.00 | 950.00 | 966.00 | 951.11 | 85,865 |
| Sep 10, 2024 | 951.00 | 980.00 | 939.00 | 951.00 | 936.34 | 106,884 |
| Sep 9, 2024 | 936.00 | 976.00 | 925.00 | 959.00 | 944.22 | 114,222 |
| Sep 6, 2024 | 990.00 | 990.00 | 934.00 | 951.00 | 936.34 | 198,031 |
| Sep 5, 2024 | 982.00 | 1,004.00 | 970.00 | 970.00 | 955.05 | 156,068 |
| Sep 4, 2024 | 1,004.00 | 1,004.00 | 974.00 | 980.00 | 964.90 | 273,751 |
| Sep 3, 2024 | 1,000.00 | 1,012.00 | 990.00 | 1,004.00 | 988.53 | 128,874 |
| Sep 2, 2024 | 1,007.00 | 1,019.00 | 1,000.00 | 1,004.00 | 988.53 | 161,051 |
| Aug 30, 2024 | 993.00 | 1,010.00 | 983.00 | 1,009.00 | 993.45 | 136,735 |
| Aug 29, 2024 | 1,007.00 | 1,008.00 | 988.00 | 990.00 | 974.74 | 308,747 |
| Aug 28, 2024 | 1,002.00 | 1,013.00 | 992.00 | 1,008.00 | 992.47 | 163,229 |
| Aug 27, 2024 | 1,033.00 | 1,034.00 | 1,005.00 | 1,010.00 | 994.43 | 254,372 |
| Aug 26, 2024 | 1,042.00 | 1,042.00 | 1,020.00 | 1,020.00 | 1,004.28 | 165,800 |
| Aug 23, 2024 | 1,005.00 | 1,042.00 | 1,005.00 | 1,042.00 | 1,025.94 | 323,730 |
| Aug 22, 2024 | 1,036.00 | 1,049.00 | 1,013.00 | 1,018.00 | 1,002.31 | 480,887 |
| Aug 21, 2024 | 1,051.00 | 1,113.00 | 1,031.00 | 1,034.00 | 1,018.07 | 735,135 |
| Aug 20, 2024 | 1,046.00 | 1,063.00 | 1,044.00 | 1,049.00 | 1,032.83 | 162,139 |
| Aug 19, 2024 | 1,070.00 | 1,075.00 | 1,040.00 | 1,053.00 | 1,036.77 | 256,989 |
| Aug 16, 2024 | 1,088.00 | 1,104.00 | 1,054.00 | 1,066.00 | 1,049.57 | 561,507 |
| Aug 14, 2024 | 1,105.00 | 1,267.00 | 1,068.00 | 1,080.00 | 1,063.36 | 4,499,823 |
| Aug 13, 2024 | 1,115.00 | 1,115.00 | 1,079.00 | 1,095.00 | 1,078.13 | 123,607 |
| Aug 12, 2024 | 1,061.00 | 1,130.00 | 1,059.00 | 1,110.00 | 1,092.89 | 525,350 |
| Aug 9, 2024 | 1,050.00 | 1,092.00 | 1,035.00 | 1,059.00 | 1,042.68 | 549,879 |
| Aug 8, 2024 | 1,052.00 | 1,063.00 | 1,039.00 | 1,042.00 | 1,025.94 | 193,145 |
| Aug 7, 2024 | 1,021.00 | 1,068.00 | 1,021.00 | 1,061.00 | 1,044.65 | 360,551 |
| Aug 6, 2024 | 978.00 | 1,046.00 | 978.00 | 1,030.00 | 1,014.13 | 539,941 |
| Aug 5, 2024 | 1,100.00 | 1,109.00 | 940.00 | 1,000.00 | 984.59 | 1,173,406 |
| Aug 2, 2024 | 1,133.00 | 1,140.00 | 1,112.00 | 1,116.00 | 1,098.80 | 429,800 |
| Aug 1, 2024 | 1,123.00 | 1,172.00 | 1,119.00 | 1,142.00 | 1,124.40 | 640,127 |
| Jul 31, 2024 | 1,135.00 | 1,143.00 | 1,116.00 | 1,117.00 | 1,099.79 | 566,129 |
| Jul 30, 2024 | 1,128.00 | 1,150.00 | 1,111.00 | 1,129.00 | 1,111.60 | 531,898 |
| Jul 29, 2024 | 1,139.00 | 1,160.00 | 1,125.00 | 1,129.00 | 1,111.60 | 757,863 |
| Jul 26, 2024 | 1,113.00 | 1,160.00 | 1,111.00 | 1,139.00 | 1,121.45 | 930,083 |
| Jul 25, 2024 | 1,120.00 | 1,150.00 | 1,096.00 | 1,115.00 | 1,097.82 | 1,187,964 |
| Jul 24, 2024 | 1,175.00 | 1,185.00 | 1,122.00 | 1,145.00 | 1,127.35 | 2,039,948 |
| Jul 23, 2024 | 1,210.00 | 1,318.00 | 1,152.00 | 1,191.00 | 1,172.65 | 15,807,870 |
| Jul 22, 2024 | 1,079.00 | 1,310.00 | 1,049.00 | 1,244.00 | 1,224.83 | 29,387,880 |
| Jul 19, 2024 | 1,063.00 | 1,071.00 | 1,051.00 | 1,062.00 | 1,045.63 | 233,787 |
| Jul 18, 2024 | 1,082.00 | 1,082.00 | 1,051.00 | 1,062.00 | 1,045.63 | 203,746 |
| Jul 17, 2024 | 1,080.00 | 1,109.00 | 1,075.00 | 1,082.00 | 1,065.33 | 172,720 |
| Jul 16, 2024 | 1,081.00 | 1,095.00 | 1,028.00 | 1,080.00 | 1,063.36 | 219,274 |
| Jul 15, 2024 | 1,090.00 | 1,099.00 | 1,080.00 | 1,083.00 | 1,066.31 | 145,299 |
| Jul 12, 2024 | 1,089.00 | 1,110.00 | 1,087.00 | 1,099.00 | 1,082.06 | 197,325 |
| Jul 11, 2024 | 1,133.00 | 1,144.00 | 1,086.00 | 1,100.00 | 1,083.05 | 416,777 |
| Jul 10, 2024 | 1,080.00 | 1,137.00 | 1,079.00 | 1,132.00 | 1,114.55 | 554,492 |
| Jul 9, 2024 | 1,039.00 | 1,093.00 | 1,028.00 | 1,086.00 | 1,069.26 | 373,419 |
| Jul 8, 2024 | 1,008.00 | 1,047.00 | 1,006.00 | 1,046.00 | 1,029.88 | 224,122 |
| Jul 5, 2024 | 1,005.00 | 1,015.00 | 990.00 | 1,006.00 | 990.50 | 80,884 |
| Jul 4, 2024 | 1,003.00 | 1,014.00 | 998.00 | 1,005.00 | 989.51 | 113,409 |
| Jul 3, 2024 | 998.00 | 1,015.00 | 997.00 | 1,003.00 | 987.54 | 113,750 |
| Jul 2, 2024 | 1,014.00 | 1,015.00 | 997.00 | 999.00 | 983.60 | 96,179 |
| Jul 1, 2024 | 980.00 | 1,020.00 | 980.00 | 1,014.00 | 998.37 | 187,924 |
| Jun 28, 2024 | 1,025.00 | 1,150.00 | 985.00 | 985.00 | 969.82 | 1,766,796 |
| Jun 27, 2024 | 1,018.00 | 1,035.00 | 1,016.00 | 1,025.00 | 1,009.20 | 90,829 |
| Jun 26, 2024 | 1,027.00 | 1,049.00 | 1,018.00 | 1,018.00 | 1,002.31 | 124,612 |
| Jun 25, 2024 | 1,018.00 | 1,043.00 | 1,016.00 | 1,031.00 | 1,015.11 | 87,685 |
| Jun 24, 2024 | 1,067.00 | 1,068.00 | 1,012.00 | 1,025.00 | 1,009.20 | 314,624 |
| Jun 21, 2024 | 1,032.00 | 1,069.00 | 1,032.00 | 1,058.00 | 1,041.70 | 270,781 |
| Jun 20, 2024 | 1,043.00 | 1,050.00 | 1,036.00 | 1,040.00 | 1,023.97 | 163,783 |
| Jun 19, 2024 | 1,006.00 | 1,044.00 | 1,001.00 | 1,043.00 | 1,026.93 | 346,292 |
| Jun 18, 2024 | 997.00 | 1,019.00 | 997.00 | 1,007.00 | 991.48 | 204,165 |
| Jun 17, 2024 | 981.00 | 1,020.00 | 981.00 | 1,010.00 | 994.43 | 204,202 |
| Jun 14, 2024 | 990.00 | 1,000.00 | 963.00 | 996.00 | 980.65 | 260,983 |
| Jun 13, 2024 | 946.00 | 1,012.00 | 946.00 | 982.00 | 966.87 | 789,348 |
| Jun 12, 2024 | 928.00 | 957.00 | 928.00 | 955.00 | 940.28 | 206,456 |
| Jun 11, 2024 | 908.00 | 940.00 | 906.00 | 928.00 | 913.70 | 150,021 |
| Jun 10, 2024 | 897.00 | 923.00 | 897.00 | 912.00 | 897.95 | 167,636 |
| Jun 7, 2024 | 910.00 | 921.00 | 880.00 | 909.00 | 894.99 | 494,609 |
| Jun 5, 2024 | 941.00 | 945.00 | 920.00 | 920.00 | 905.82 | 213,172 |
| Jun 4, 2024 | 947.00 | 965.00 | 929.00 | 948.00 | 933.39 | 217,604 |
| Jun 3, 2024 | 967.00 | 974.00 | 950.00 | 950.00 | 935.36 | 147,526 |
| May 31, 2024 | 941.00 | 967.00 | 941.00 | 964.00 | 949.14 | 155,848 |
| May 30, 2024 | 956.00 | 975.00 | 950.00 | 950.00 | 935.36 | 242,242 |
| May 29, 2024 | 970.00 | 975.00 | 955.00 | 964.00 | 949.14 | 149,858 |
| May 28, 2024 | 976.00 | 995.00 | 955.00 | 970.00 | 955.05 | 481,046 |
| May 27, 2024 | 982.00 | 990.00 | 967.00 | 970.00 | 955.05 | 119,485 |
| May 24, 2024 | 984.00 | 993.00 | 967.00 | 982.00 | 966.87 | 169,781 |
| May 23, 2024 | 981.00 | 984.00 | 966.00 | 984.00 | 968.84 | 236,537 |
| May 22, 2024 | 970.00 | 990.00 | 962.00 | 982.00 | 966.87 | 265,334 |