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 | 4,350.00 | 4,470.00 | 4,205.00 | 4,220.00 | 4,220.00 | 10,267 |
| Oct 17, 2024 | 4,400.00 | 4,790.00 | 4,360.00 | 4,360.00 | 4,360.00 | 32,861 |
| Oct 16, 2024 | 4,510.00 | 4,510.00 | 4,410.00 | 4,460.00 | 4,460.00 | 2,548 |
| Oct 15, 2024 | 4,455.00 | 4,540.00 | 4,445.00 | 4,495.00 | 4,495.00 | 2,517 |
| Oct 14, 2024 | 4,530.00 | 4,585.00 | 4,385.00 | 4,455.00 | 4,455.00 | 14,544 |
| Oct 11, 2024 | 4,650.00 | 4,695.00 | 4,520.00 | 4,530.00 | 4,530.00 | 15,567 |
| Oct 10, 2024 | 4,680.00 | 4,850.00 | 4,600.00 | 4,650.00 | 4,650.00 | 8,984 |
| Oct 8, 2024 | 4,840.00 | 4,850.00 | 4,595.00 | 4,680.00 | 4,680.00 | 5,896 |
| Oct 7, 2024 | 4,585.00 | 4,760.00 | 4,530.00 | 4,685.00 | 4,685.00 | 30,301 |
| Oct 4, 2024 | 4,580.00 | 4,680.00 | 4,535.00 | 4,585.00 | 4,585.00 | 11,907 |
| Oct 2, 2024 | 4,565.00 | 4,645.00 | 4,505.00 | 4,585.00 | 4,585.00 | 22,117 |
| Sep 30, 2024 | 4,900.00 | 4,900.00 | 4,680.00 | 4,680.00 | 4,680.00 | 21,060 |
| Sep 27, 2024 | 4,845.00 | 4,995.00 | 4,710.00 | 4,890.00 | 4,890.00 | 78,545 |
| Sep 26, 2024 | 4,560.00 | 4,825.00 | 4,550.00 | 4,755.00 | 4,755.00 | 81,839 |
| Sep 25, 2024 | 4,545.00 | 4,780.00 | 4,505.00 | 4,570.00 | 4,570.00 | 95,413 |
| Sep 24, 2024 | 4,700.00 | 4,700.00 | 4,460.00 | 4,545.00 | 4,545.00 | 67,712 |
| Sep 23, 2024 | 4,570.00 | 4,690.00 | 4,390.00 | 4,620.00 | 4,620.00 | 30,785 |
| Sep 20, 2024 | 4,425.00 | 4,690.00 | 4,335.00 | 4,570.00 | 4,570.00 | 33,874 |
| Sep 19, 2024 | 4,510.00 | 4,510.00 | 4,205.00 | 4,425.00 | 4,425.00 | 4,237 |
| Sep 13, 2024 | 4,320.00 | 4,680.00 | 4,090.00 | 4,510.00 | 4,510.00 | 10,410 |
| Sep 12, 2024 | 4,200.00 | 4,370.00 | 4,180.00 | 4,320.00 | 4,320.00 | 15,364 |
| Sep 11, 2024 | 4,240.00 | 4,400.00 | 4,120.00 | 4,190.00 | 4,190.00 | 5,039 |
| Sep 10, 2024 | 4,350.00 | 4,470.00 | 4,215.00 | 4,240.00 | 4,240.00 | 8,646 |
| Sep 9, 2024 | 4,155.00 | 4,410.00 | 4,040.00 | 4,350.00 | 4,350.00 | 44,151 |
| Sep 6, 2024 | 4,230.00 | 4,370.00 | 4,085.00 | 4,200.00 | 4,200.00 | 15,108 |
| Sep 5, 2024 | 4,450.00 | 4,580.00 | 4,180.00 | 4,230.00 | 4,230.00 | 27,255 |
| Sep 4, 2024 | 4,490.00 | 4,490.00 | 4,255.00 | 4,295.00 | 4,295.00 | 22,861 |
| Sep 3, 2024 | 4,440.00 | 4,850.00 | 4,320.00 | 4,500.00 | 4,500.00 | 34,701 |
| Sep 2, 2024 | 4,525.00 | 4,600.00 | 4,430.00 | 4,470.00 | 4,470.00 | 16,067 |
| Aug 30, 2024 | 4,435.00 | 4,770.00 | 4,435.00 | 4,525.00 | 4,525.00 | 23,766 |
| Aug 29, 2024 | 4,615.00 | 4,615.00 | 4,435.00 | 4,435.00 | 4,435.00 | 28,046 |
| Aug 28, 2024 | 4,600.00 | 5,000.00 | 4,555.00 | 4,645.00 | 4,645.00 | 68,572 |
| Aug 26, 2024 | 4,360.00 | 4,830.00 | 4,355.00 | 4,600.00 | 4,600.00 | 105,299 |
| Aug 23, 2024 | 4,305.00 | 4,535.00 | 4,295.00 | 4,360.00 | 4,360.00 | 23,431 |
| Aug 22, 2024 | 4,400.00 | 4,660.00 | 4,335.00 | 4,460.00 | 4,460.00 | 19,055 |
| Aug 21, 2024 | 4,575.00 | 4,635.00 | 4,180.00 | 4,400.00 | 4,400.00 | 24,050 |
| Aug 20, 2024 | 4,610.00 | 4,840.00 | 4,460.00 | 4,575.00 | 4,575.00 | 22,519 |
| Aug 19, 2024 | 4,760.00 | 4,785.00 | 4,550.00 | 4,625.00 | 4,625.00 | 20,445 |
| Aug 16, 2024 | 4,915.00 | 4,915.00 | 4,730.00 | 4,805.00 | 4,805.00 | 51,766 |
| Aug 14, 2024 | 5,100.00 | 5,100.00 | 4,800.00 | 4,915.00 | 4,915.00 | 22,865 |
| Aug 13, 2024 | 5,110.00 | 5,110.00 | 4,790.00 | 4,910.00 | 4,910.00 | 19,438 |
| Aug 12, 2024 | 5,040.00 | 5,090.00 | 4,850.00 | 5,030.00 | 5,030.00 | 29,321 |
| Aug 9, 2024 | 4,355.00 | 5,090.00 | 4,355.00 | 5,040.00 | 5,040.00 | 138,524 |
| Aug 8, 2024 | 4,220.00 | 4,500.00 | 4,220.00 | 4,355.00 | 4,355.00 | 20,438 |
| Aug 7, 2024 | 4,215.00 | 4,595.00 | 4,180.00 | 4,390.00 | 4,390.00 | 26,510 |
| Aug 6, 2024 | 4,000.00 | 4,450.00 | 4,000.00 | 4,255.00 | 4,255.00 | 29,773 |
| Aug 5, 2024 | 4,780.00 | 4,780.00 | 3,655.00 | 4,045.00 | 4,045.00 | 121,318 |
| Aug 2, 2024 | 4,930.00 | 4,950.00 | 4,760.00 | 4,815.00 | 4,815.00 | 13,173 |
| Aug 1, 2024 | 4,540.00 | 5,080.00 | 4,540.00 | 4,960.00 | 4,960.00 | 87,046 |
| Jul 31, 2024 | 4,540.00 | 4,700.00 | 4,415.00 | 4,540.00 | 4,540.00 | 31,471 |
| Jul 30, 2024 | 4,715.00 | 4,755.00 | 4,545.00 | 4,580.00 | 4,580.00 | 23,900 |
| Jul 29, 2024 | 4,725.00 | 4,800.00 | 4,610.00 | 4,715.00 | 4,715.00 | 8,561 |
| Jul 26, 2024 | 4,770.00 | 4,800.00 | 4,600.00 | 4,770.00 | 4,770.00 | 23,643 |
| Jul 25, 2024 | 4,660.00 | 4,885.00 | 4,545.00 | 4,770.00 | 4,770.00 | 25,841 |
| Jul 24, 2024 | 4,750.00 | 4,960.00 | 4,705.00 | 4,760.00 | 4,760.00 | 19,418 |
| Jul 23, 2024 | 4,810.00 | 5,020.00 | 4,775.00 | 4,795.00 | 4,795.00 | 20,967 |
| Jul 22, 2024 | 5,060.00 | 5,070.00 | 4,830.00 | 4,855.00 | 4,855.00 | 22,916 |
| Jul 19, 2024 | 5,030.00 | 5,070.00 | 4,975.00 | 5,060.00 | 5,060.00 | 10,952 |
| Jul 18, 2024 | 5,070.00 | 5,070.00 | 4,960.00 | 5,030.00 | 5,030.00 | 19,710 |
| Jul 17, 2024 | 5,310.00 | 5,610.00 | 5,030.00 | 5,070.00 | 5,070.00 | 37,663 |
| Jul 16, 2024 | 5,320.00 | 5,430.00 | 5,290.00 | 5,290.00 | 5,290.00 | 8,923 |
| Jul 15, 2024 | 5,420.00 | 5,490.00 | 5,340.00 | 5,390.00 | 5,390.00 | 9,354 |
| Jul 12, 2024 | 5,580.00 | 5,580.00 | 5,360.00 | 5,420.00 | 5,420.00 | 10,297 |
| Jul 11, 2024 | 5,280.00 | 5,750.00 | 5,230.00 | 5,400.00 | 5,400.00 | 80,269 |
| Jul 10, 2024 | 5,200.00 | 5,220.00 | 5,050.00 | 5,210.00 | 5,210.00 | 18,153 |
| Jul 9, 2024 | 5,220.00 | 5,280.00 | 5,150.00 | 5,200.00 | 5,200.00 | 19,960 |
| Jul 8, 2024 | 5,050.00 | 5,220.00 | 4,980.00 | 5,220.00 | 5,220.00 | 19,221 |
| Jul 5, 2024 | 5,150.00 | 5,160.00 | 4,955.00 | 5,050.00 | 5,050.00 | 50,045 |
| Jul 4, 2024 | 5,200.00 | 5,350.00 | 5,070.00 | 5,190.00 | 5,190.00 | 48,843 |
| Jul 3, 2024 | 5,350.00 | 5,450.00 | 5,170.00 | 5,350.00 | 5,350.00 | 9,107 |
| Jul 2, 2024 | 5,490.00 | 5,490.00 | 5,310.00 | 5,350.00 | 5,350.00 | 10,040 |
| Jul 1, 2024 | 5,320.00 | 5,550.00 | 5,310.00 | 5,490.00 | 5,490.00 | 16,969 |
| Jun 28, 2024 | 5,340.00 | 5,420.00 | 5,310.00 | 5,320.00 | 5,320.00 | 14,165 |
| Jun 27, 2024 | 5,330.00 | 5,500.00 | 5,330.00 | 5,430.00 | 5,430.00 | 21,460 |
| Jun 26, 2024 | 5,410.00 | 5,700.00 | 5,370.00 | 5,410.00 | 5,410.00 | 8,692 |
| Jun 25, 2024 | 5,470.00 | 5,490.00 | 5,310.00 | 5,410.00 | 5,410.00 | 21,023 |
| Jun 24, 2024 | 5,530.00 | 5,570.00 | 5,360.00 | 5,380.00 | 5,380.00 | 25,902 |
| Jun 21, 2024 | 5,710.00 | 5,800.00 | 5,530.00 | 5,530.00 | 5,530.00 | 18,759 |
| Jun 20, 2024 | 5,500.00 | 6,040.00 | 5,500.00 | 5,700.00 | 5,700.00 | 44,426 |
| Jun 19, 2024 | 5,760.00 | 5,760.00 | 5,490.00 | 5,600.00 | 5,600.00 | 75,288 |
| Jun 18, 2024 | 5,880.00 | 5,880.00 | 5,680.00 | 5,770.00 | 5,770.00 | 30,536 |
| Jun 17, 2024 | 5,870.00 | 6,450.00 | 5,710.00 | 5,730.00 | 5,730.00 | 167,199 |
| Jun 14, 2024 | 5,950.00 | 6,000.00 | 5,770.00 | 5,790.00 | 5,790.00 | 20,875 |
| Jun 13, 2024 | 5,910.00 | 6,030.00 | 5,770.00 | 5,950.00 | 5,950.00 | 28,332 |
| Jun 12, 2024 | 5,830.00 | 6,020.00 | 5,810.00 | 5,820.00 | 5,820.00 | 28,998 |
| Jun 11, 2024 | 5,990.00 | 5,990.00 | 5,850.00 | 5,910.00 | 5,910.00 | 26,204 |
| Jun 10, 2024 | 6,080.00 | 6,080.00 | 5,850.00 | 5,950.00 | 5,950.00 | 23,795 |
| Jun 7, 2024 | 6,180.00 | 6,230.00 | 6,010.00 | 6,080.00 | 6,080.00 | 31,569 |
| Jun 5, 2024 | 6,060.00 | 6,160.00 | 6,050.00 | 6,120.00 | 6,120.00 | 34,484 |
| Jun 4, 2024 | 6,080.00 | 6,190.00 | 5,960.00 | 6,120.00 | 6,120.00 | 21,071 |
| Jun 3, 2024 | 6,100.00 | 6,200.00 | 5,900.00 | 6,080.00 | 6,080.00 | 44,727 |
| May 31, 2024 | 6,040.00 | 6,180.00 | 6,010.00 | 6,130.00 | 6,130.00 | 17,354 |
| May 30, 2024 | 6,050.00 | 6,120.00 | 5,980.00 | 6,040.00 | 6,040.00 | 28,608 |
| May 29, 2024 | 6,210.00 | 6,220.00 | 6,080.00 | 6,130.00 | 6,130.00 | 17,448 |
| May 28, 2024 | 6,170.00 | 6,290.00 | 6,120.00 | 6,210.00 | 6,210.00 | 12,615 |
| May 27, 2024 | 6,280.00 | 6,400.00 | 6,060.00 | 6,170.00 | 6,170.00 | 43,906 |
| May 24, 2024 | 6,470.00 | 6,500.00 | 6,250.00 | 6,280.00 | 6,280.00 | 24,912 |
| May 23, 2024 | 6,300.00 | 6,500.00 | 6,200.00 | 6,470.00 | 6,470.00 | 28,217 |
| May 22, 2024 | 6,600.00 | 6,600.00 | 6,050.00 | 6,360.00 | 6,360.00 | 42,228 |
| May 21, 2024 | 6,650.00 | 6,650.00 | 6,360.00 | 6,500.00 | 6,500.00 | 32,395 |
| May 20, 2024 | 6,630.00 | 6,750.00 | 6,460.00 | 6,610.00 | 6,610.00 | 35,111 |
| May 17, 2024 | 6,750.00 | 6,890.00 | 6,540.00 | 6,630.00 | 6,630.00 | 18,999 |
| May 16, 2024 | 6,900.00 | 6,900.00 | 6,660.00 | 6,750.00 | 6,750.00 | 32,816 |
| May 14, 2024 | 6,540.00 | 6,890.00 | 6,510.00 | 6,710.00 | 6,710.00 | 51,332 |
| May 13, 2024 | 6,400.00 | 6,540.00 | 6,400.00 | 6,480.00 | 6,480.00 | 9,161 |
| May 10, 2024 | 6,510.00 | 6,740.00 | 6,450.00 | 6,480.00 | 6,480.00 | 21,478 |
| May 9, 2024 | 6,650.00 | 6,700.00 | 6,500.00 | 6,510.00 | 6,510.00 | 15,847 |
| May 8, 2024 | 6,600.00 | 6,700.00 | 6,540.00 | 6,610.00 | 6,610.00 | 19,452 |
| May 7, 2024 | 6,480.00 | 6,700.00 | 6,480.00 | 6,560.00 | 6,560.00 | 26,545 |
| May 3, 2024 | 6,670.00 | 6,670.00 | 6,430.00 | 6,430.00 | 6,430.00 | 20,747 |
| May 2, 2024 | 6,420.00 | 6,490.00 | 6,350.00 | 6,420.00 | 6,420.00 | 21,832 |
| Apr 30, 2024 | 6,590.00 | 6,590.00 | 6,400.00 | 6,420.00 | 6,420.00 | 9,959 |
| Apr 29, 2024 | 6,400.00 | 6,510.00 | 6,250.00 | 6,460.00 | 6,460.00 | 47,790 |
| Apr 26, 2024 | 6,250.00 | 6,280.00 | 6,120.00 | 6,250.00 | 6,250.00 | 12,673 |
| Apr 25, 2024 | 6,320.00 | 6,320.00 | 6,200.00 | 6,250.00 | 6,250.00 | 7,710 |
| Apr 24, 2024 | 6,170.00 | 6,320.00 | 6,150.00 | 6,320.00 | 6,320.00 | 13,070 |
| Apr 23, 2024 | 6,130.00 | 6,270.00 | 6,130.00 | 6,150.00 | 6,150.00 | 15,056 |
| Apr 22, 2024 | 6,050.00 | 6,130.00 | 5,970.00 | 6,130.00 | 6,130.00 | 30,030 |
| Apr 19, 2024 | 6,280.00 | 6,340.00 | 6,010.00 | 6,050.00 | 6,050.00 | 19,146 |
| Apr 18, 2024 | 6,060.00 | 6,400.00 | 6,060.00 | 6,280.00 | 6,280.00 | 16,076 |
| Apr 17, 2024 | 6,140.00 | 6,290.00 | 6,070.00 | 6,120.00 | 6,120.00 | 20,753 |
| Apr 16, 2024 | 6,220.00 | 6,220.00 | 6,060.00 | 6,140.00 | 6,140.00 | 25,485 |
| Apr 15, 2024 | 6,430.00 | 6,480.00 | 6,200.00 | 6,240.00 | 6,240.00 | 20,270 |
| Apr 12, 2024 | 6,210.00 | 6,470.00 | 6,170.00 | 6,430.00 | 6,430.00 | 54,887 |
| Apr 11, 2024 | 6,190.00 | 6,320.00 | 6,100.00 | 6,210.00 | 6,210.00 | 16,050 |
| Apr 9, 2024 | 6,150.00 | 6,330.00 | 6,080.00 | 6,270.00 | 6,270.00 | 24,043 |
| Apr 8, 2024 | 6,230.00 | 6,260.00 | 6,080.00 | 6,210.00 | 6,210.00 | 21,648 |
| Apr 5, 2024 | 6,470.00 | 6,470.00 | 6,010.00 | 6,230.00 | 6,230.00 | 36,080 |
| Apr 4, 2024 | 6,470.00 | 6,670.00 | 6,330.00 | 6,340.00 | 6,340.00 | 43,197 |
| Apr 3, 2024 | 6,640.00 | 6,640.00 | 6,440.00 | 6,470.00 | 6,470.00 | 40,199 |
| Apr 2, 2024 | 6,990.00 | 6,990.00 | 6,610.00 | 6,640.00 | 6,640.00 | 47,732 |
| Apr 1, 2024 | 6,680.00 | 6,870.00 | 6,670.00 | 6,800.00 | 6,800.00 | 25,918 |
| Mar 29, 2024 | 6,900.00 | 6,900.00 | 6,680.00 | 6,680.00 | 6,680.00 | 25,548 |
| Mar 28, 2024 | 6,850.00 | 6,900.00 | 6,750.00 | 6,790.00 | 6,790.00 | 31,996 |
| Mar 27, 2024 | 6,950.00 | 7,000.00 | 6,810.00 | 6,850.00 | 6,850.00 | 46,065 |
| Mar 26, 2024 | 7,030.00 | 7,090.00 | 6,950.00 | 6,970.00 | 6,970.00 | 26,374 |
| Mar 25, 2024 | 7,080.00 | 7,090.00 | 6,990.00 | 7,030.00 | 7,030.00 | 22,555 |
| Mar 22, 2024 | 7,190.00 | 7,190.00 | 6,970.00 | 7,010.00 | 7,010.00 | 45,356 |
| Mar 21, 2024 | 7,010.00 | 7,200.00 | 6,980.00 | 7,050.00 | 7,050.00 | 28,993 |
| Mar 20, 2024 | 7,150.00 | 7,240.00 | 7,000.00 | 7,010.00 | 7,010.00 | 30,736 |
| Mar 19, 2024 | 7,270.00 | 7,270.00 | 7,050.00 | 7,080.00 | 7,080.00 | 33,789 |
| Mar 18, 2024 | 7,250.00 | 7,440.00 | 7,180.00 | 7,270.00 | 7,270.00 | 13,959 |
| Mar 15, 2024 | 7,330.00 | 7,490.00 | 7,230.00 | 7,250.00 | 7,250.00 | 31,769 |
| Mar 14, 2024 | 7,480.00 | 7,580.00 | 7,290.00 | 7,360.00 | 7,360.00 | 31,232 |
| Mar 13, 2024 | 7,100.00 | 7,590.00 | 7,100.00 | 7,480.00 | 7,480.00 | 76,777 |
| Mar 12, 2024 | 7,120.00 | 7,250.00 | 7,020.00 | 7,110.00 | 7,110.00 | 25,088 |
| Mar 11, 2024 | 7,250.00 | 7,340.00 | 7,120.00 | 7,120.00 | 7,120.00 | 26,214 |
| Mar 8, 2024 | 7,140.00 | 7,350.00 | 7,140.00 | 7,250.00 | 7,250.00 | 42,621 |
| Mar 7, 2024 | 7,020.00 | 7,210.00 | 6,900.00 | 7,110.00 | 7,110.00 | 50,439 |
| Mar 6, 2024 | 7,010.00 | 7,250.00 | 6,990.00 | 7,020.00 | 7,020.00 | 39,085 |
| Mar 5, 2024 | 7,170.00 | 7,170.00 | 6,950.00 | 7,000.00 | 7,000.00 | 36,266 |
| Mar 4, 2024 | 7,250.00 | 7,250.00 | 6,990.00 | 7,110.00 | 7,110.00 | 71,620 |
| Feb 29, 2024 | 7,380.00 | 7,380.00 | 7,000.00 | 7,100.00 | 7,100.00 | 34,447 |
| Feb 28, 2024 | 7,280.00 | 7,480.00 | 7,210.00 | 7,250.00 | 7,250.00 | 31,695 |
| Feb 27, 2024 | 7,500.00 | 7,640.00 | 7,280.00 | 7,310.00 | 7,310.00 | 57,360 |
| Feb 26, 2024 | 7,600.00 | 7,790.00 | 7,520.00 | 7,560.00 | 7,560.00 | 33,235 |
| Feb 23, 2024 | 7,900.00 | 7,900.00 | 7,520.00 | 7,590.00 | 7,590.00 | 58,446 |
| Feb 22, 2024 | 7,670.00 | 7,870.00 | 7,590.00 | 7,690.00 | 7,690.00 | 62,379 |
| Feb 21, 2024 | 8,050.00 | 8,050.00 | 7,610.00 | 7,630.00 | 7,630.00 | 96,561 |
| Feb 20, 2024 | 7,940.00 | 8,160.00 | 7,700.00 | 8,050.00 | 8,050.00 | 131,490 |
| Feb 19, 2024 | 7,490.00 | 7,900.00 | 7,410.00 | 7,850.00 | 7,850.00 | 134,575 |
| Feb 16, 2024 | 7,570.00 | 7,670.00 | 7,400.00 | 7,490.00 | 7,490.00 | 44,548 |
| Feb 15, 2024 | 7,620.00 | 7,650.00 | 7,440.00 | 7,440.00 | 7,440.00 | 46,230 |
| Feb 14, 2024 | 7,230.00 | 7,590.00 | 7,230.00 | 7,550.00 | 7,550.00 | 40,192 |
| Feb 13, 2024 | 7,180.00 | 7,480.00 | 7,180.00 | 7,450.00 | 7,450.00 | 47,232 |
| Feb 8, 2024 | 7,350.00 | 7,630.00 | 7,180.00 | 7,180.00 | 7,180.00 | 60,537 |
| Feb 7, 2024 | 7,240.00 | 7,370.00 | 7,240.00 | 7,350.00 | 7,350.00 | 38,975 |
| Feb 6, 2024 | 7,250.00 | 7,400.00 | 7,120.00 | 7,270.00 | 7,270.00 | 36,677 |
| Feb 5, 2024 | 7,510.00 | 7,510.00 | 7,200.00 | 7,250.00 | 7,250.00 | 65,064 |
| Feb 2, 2024 | 7,570.00 | 7,700.00 | 7,360.00 | 7,510.00 | 7,510.00 | 88,626 |
| Feb 1, 2024 | 7,560.00 | 7,680.00 | 7,320.00 | 7,570.00 | 7,570.00 | 78,055 |
| Jan 31, 2024 | 7,940.00 | 8,070.00 | 7,610.00 | 7,630.00 | 7,630.00 | 90,143 |
| Jan 30, 2024 | 8,400.00 | 8,400.00 | 7,850.00 | 7,940.00 | 7,940.00 | 165,311 |
| Jan 29, 2024 | 9,040.00 | 9,190.00 | 8,220.00 | 8,260.00 | 8,260.00 | 225,471 |
| Jan 26, 2024 | 8,250.00 | 9,750.00 | 8,170.00 | 8,880.00 | 8,880.00 | 610,688 |
| Jan 25, 2024 | 8,730.00 | 8,920.00 | 8,100.00 | 8,200.00 | 8,200.00 | 176,180 |
| Jan 24, 2024 | 9,040.00 | 9,040.00 | 8,440.00 | 8,700.00 | 8,700.00 | 169,004 |
| Jan 23, 2024 | 9,650.00 | 9,680.00 | 9,000.00 | 9,040.00 | 9,040.00 | 228,599 |
| Jan 22, 2024 | 9,550.00 | 10,010.00 | 9,100.00 | 9,550.00 | 9,550.00 | 553,335 |
| Jan 19, 2024 | 9,160.00 | 9,400.00 | 8,720.00 | 9,250.00 | 9,250.00 | 399,454 |
| Jan 18, 2024 | 8,070.00 | 9,190.00 | 7,960.00 | 8,960.00 | 8,960.00 | 760,042 |
| Jan 17, 2024 | 8,300.00 | 8,300.00 | 7,930.00 | 8,070.00 | 8,070.00 | 135,381 |
| Jan 16, 2024 | 8,670.00 | 8,970.00 | 8,060.00 | 8,230.00 | 8,230.00 | 205,514 |
| Jan 15, 2024 | 8,720.00 | 9,000.00 | 8,330.00 | 8,780.00 | 8,780.00 | 193,258 |
| Jan 12, 2024 | 9,210.00 | 9,230.00 | 8,480.00 | 8,720.00 | 8,720.00 | 290,747 |
| Jan 11, 2024 | 9,360.00 | 9,470.00 | 9,050.00 | 9,200.00 | 9,200.00 | 295,590 |
| Jan 10, 2024 | 9,810.00 | 9,810.00 | 9,080.00 | 9,500.00 | 9,500.00 | 409,337 |
| Jan 9, 2024 | 9,190.00 | 10,400.00 | 8,740.00 | 9,620.00 | 9,620.00 | 2,320,891 |
| Jan 8, 2024 | 7,450.00 | 9,390.00 | 7,350.00 | 9,390.00 | 9,390.00 | 2,341,436 |
| Jan 5, 2024 | 6,870.00 | 7,300.00 | 6,870.00 | 7,230.00 | 7,230.00 | 94,322 |
| Jan 4, 2024 | 7,090.00 | 7,100.00 | 6,860.00 | 6,890.00 | 6,890.00 | 35,413 |
| Jan 3, 2024 | 7,150.00 | 7,190.00 | 6,700.00 | 7,100.00 | 7,100.00 | 34,186 |
| Jan 2, 2024 | 7,070.00 | 7,160.00 | 6,900.00 | 7,150.00 | 7,150.00 | 43,159 |
| Dec 28, 2023 | 6,930.00 | 7,090.00 | 6,930.00 | 7,070.00 | 7,070.00 | 26,660 |
| Dec 27, 2023 | 6,940.00 | 7,080.00 | 6,900.00 | 6,980.00 | 6,980.00 | 23,105 |
| Dec 26, 2023 | 7,000.00 | 7,050.00 | 6,830.00 | 6,930.00 | 6,930.00 | 23,973 |
| Dec 22, 2023 | 7,250.00 | 7,250.00 | 6,970.00 | 7,000.00 | 7,000.00 | 27,345 |
| Dec 21, 2023 | 6,800.00 | 7,230.00 | 6,750.00 | 7,170.00 | 7,170.00 | 65,929 |
| Dec 20, 2023 | 6,830.00 | 6,990.00 | 6,800.00 | 6,820.00 | 6,820.00 | 47,925 |
| Dec 19, 2023 | 6,840.00 | 6,920.00 | 6,680.00 | 6,820.00 | 6,820.00 | 33,650 |
| Dec 18, 2023 | 6,670.00 | 6,900.00 | 6,540.00 | 6,840.00 | 6,840.00 | 32,160 |
| Dec 15, 2023 | 6,910.00 | 7,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 116,278 |
| Dec 14, 2023 | 6,940.00 | 7,030.00 | 6,800.00 | 6,910.00 | 6,910.00 | 38,443 |
| Dec 13, 2023 | 7,040.00 | 7,120.00 | 6,800.00 | 6,910.00 | 6,910.00 | 28,149 |
| Dec 12, 2023 | 7,100.00 | 7,210.00 | 6,880.00 | 7,060.00 | 7,060.00 | 48,439 |
| Dec 11, 2023 | 7,020.00 | 7,100.00 | 6,930.00 | 7,030.00 | 7,030.00 | 28,404 |
| Dec 8, 2023 | 7,070.00 | 7,180.00 | 6,910.00 | 7,020.00 | 7,020.00 | 42,340 |
| Dec 7, 2023 | 6,920.00 | 7,080.00 | 6,820.00 | 6,900.00 | 6,900.00 | 10,867 |
| Dec 6, 2023 | 6,810.00 | 7,040.00 | 6,720.00 | 6,940.00 | 6,940.00 | 26,735 |
| Dec 5, 2023 | 7,040.00 | 7,300.00 | 6,780.00 | 6,800.00 | 6,800.00 | 39,650 |
| Dec 4, 2023 | 7,120.00 | 7,200.00 | 7,010.00 | 7,110.00 | 7,110.00 | 16,767 |
| Dec 1, 2023 | 7,070.00 | 7,280.00 | 7,070.00 | 7,120.00 | 7,120.00 | 27,088 |
| Nov 30, 2023 | 7,030.00 | 7,730.00 | 6,970.00 | 7,280.00 | 7,280.00 | 181,316 |
| Nov 29, 2023 | 7,210.00 | 7,240.00 | 7,020.00 | 7,050.00 | 7,050.00 | 29,015 |
| Nov 28, 2023 | 7,030.00 | 7,370.00 | 6,930.00 | 7,280.00 | 7,280.00 | 42,341 |
| Nov 27, 2023 | 7,340.00 | 7,390.00 | 6,910.00 | 7,030.00 | 7,030.00 | 36,320 |
| Nov 24, 2023 | 7,080.00 | 7,190.00 | 6,980.00 | 7,120.00 | 7,120.00 | 22,736 |
| Nov 23, 2023 | 7,020.00 | 7,340.00 | 6,850.00 | 7,080.00 | 7,080.00 | 30,440 |
| Nov 22, 2023 | 7,050.00 | 7,170.00 | 6,830.00 | 7,020.00 | 7,020.00 | 30,639 |
| Nov 21, 2023 | 7,250.00 | 7,430.00 | 7,070.00 | 7,120.00 | 7,120.00 | 42,508 |
| Nov 20, 2023 | 6,810.00 | 7,120.00 | 6,810.00 | 7,070.00 | 7,070.00 | 42,309 |
| Nov 17, 2023 | 7,140.00 | 7,140.00 | 6,770.00 | 6,800.00 | 6,800.00 | 32,493 |
| Nov 16, 2023 | 7,020.00 | 7,200.00 | 6,860.00 | 7,190.00 | 7,190.00 | 45,854 |
| Nov 15, 2023 | 6,830.00 | 7,060.00 | 6,820.00 | 7,020.00 | 7,020.00 | 34,880 |
| Nov 14, 2023 | 6,500.00 | 6,870.00 | 6,500.00 | 6,790.00 | 6,790.00 | 17,761 |
| Nov 13, 2023 | 6,640.00 | 6,830.00 | 6,450.00 | 6,500.00 | 6,500.00 | 30,441 |
| Nov 10, 2023 | 6,880.00 | 6,880.00 | 6,680.00 | 6,700.00 | 6,700.00 | 20,945 |
| Nov 9, 2023 | 7,020.00 | 7,150.00 | 6,820.00 | 6,940.00 | 6,940.00 | 29,036 |
| Nov 8, 2023 | 6,950.00 | 7,200.00 | 6,890.00 | 6,960.00 | 6,960.00 | 37,819 |
| Nov 7, 2023 | 6,900.00 | 7,050.00 | 6,650.00 | 6,900.00 | 6,900.00 | 65,910 |
| Nov 6, 2023 | 6,900.00 | 7,050.00 | 6,690.00 | 6,960.00 | 6,960.00 | 82,467 |
| Nov 3, 2023 | 6,120.00 | 6,980.00 | 6,100.00 | 6,800.00 | 6,800.00 | 190,486 |
| Nov 2, 2023 | 5,920.00 | 6,290.00 | 5,920.00 | 6,040.00 | 6,040.00 | 26,858 |
| Nov 1, 2023 | 5,910.00 | 6,000.00 | 5,800.00 | 5,920.00 | 5,920.00 | 16,259 |
| Oct 31, 2023 | 6,020.00 | 6,210.00 | 5,790.00 | 5,800.00 | 5,800.00 | 22,309 |
| Oct 30, 2023 | 5,950.00 | 6,080.00 | 5,840.00 | 6,010.00 | 6,010.00 | 10,617 |
| Oct 27, 2023 | 5,880.00 | 6,160.00 | 5,790.00 | 5,950.00 | 5,950.00 | 33,923 |
| Oct 26, 2023 | 6,020.00 | 6,170.00 | 5,750.00 | 5,890.00 | 5,890.00 | 58,376 |
| Oct 25, 2023 | 6,590.00 | 6,970.00 | 6,300.00 | 6,310.00 | 6,310.00 | 28,598 |
| Oct 24, 2023 | 6,170.00 | 6,640.00 | 6,070.00 | 6,550.00 | 6,550.00 | 30,082 |
| Oct 23, 2023 | 5,900.00 | 6,440.00 | 5,900.00 | 6,170.00 | 6,170.00 | 34,222 |
| Oct 20, 2023 | 6,260.00 | 6,300.00 | 6,000.00 | 6,050.00 | 6,050.00 | 43,545 |
| Oct 19, 2023 | 6,500.00 | 6,680.00 | 6,300.00 | 6,320.00 | 6,320.00 | 51,122 |
| Oct 18, 2023 | 7,030.00 | 7,110.00 | 6,670.00 | 6,750.00 | 6,750.00 | 32,358 |