21,200.00
+550.00
+(2.66%)
收市：January 31 at 3:30:28 PM GMT+9
貨幣為KRW 下载
| 日期 | 開市 | 最高 | 最低 | 關閉 收市價已按拆股調整。 | 調整後的收市價 收市價因拆股和股息及/或資本盈利分派而經過調整。 | 成交量 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 20,850.00 | 21,250.00 | 20,650.00 | 21,200.00 | 21,200.00 | 741,520 |
| Jan 24, 2025 | 20,600.00 | 20,800.00 | 20,550.00 | 20,650.00 | 20,650.00 | 269,683 |
| Jan 23, 2025 | 21,100.00 | 21,150.00 | 20,550.00 | 20,550.00 | 20,550.00 | 520,474 |
| Jan 22, 2025 | 21,050.00 | 21,100.00 | 20,800.00 | 20,950.00 | 20,950.00 | 339,712 |
| Jan 21, 2025 | 20,950.00 | 21,200.00 | 20,650.00 | 20,950.00 | 20,950.00 | 470,191 |
| Jan 20, 2025 | 20,800.00 | 21,000.00 | 20,650.00 | 20,800.00 | 20,800.00 | 431,368 |
| Jan 17, 2025 | 21,050.00 | 21,100.00 | 20,600.00 | 20,650.00 | 20,650.00 | 819,397 |
| Jan 16, 2025 | 21,350.00 | 21,600.00 | 21,000.00 | 21,150.00 | 21,150.00 | 623,774 |
| Jan 15, 2025 | 21,250.00 | 21,550.00 | 20,950.00 | 21,100.00 | 21,100.00 | 701,287 |
| Jan 14, 2025 | 21,250.00 | 21,400.00 | 20,900.00 | 21,100.00 | 21,100.00 | 538,921 |
| Jan 13, 2025 | 21,200.00 | 21,500.00 | 21,000.00 | 21,100.00 | 21,100.00 | 687,643 |
| Jan 10, 2025 | 21,600.00 | 21,750.00 | 21,150.00 | 21,400.00 | 21,400.00 | 648,074 |
| Jan 9, 2025 | 21,500.00 | 21,850.00 | 21,400.00 | 21,650.00 | 21,650.00 | 571,281 |
| Jan 8, 2025 | 21,250.00 | 22,000.00 | 21,250.00 | 21,650.00 | 21,650.00 | 422,301 |
| Jan 7, 2025 | 21,750.00 | 22,050.00 | 21,400.00 | 21,400.00 | 21,400.00 | 545,817 |
| Jan 6, 2025 | 21,500.00 | 21,950.00 | 21,250.00 | 21,750.00 | 21,750.00 | 448,975 |
| Jan 3, 2025 | 20,900.00 | 21,900.00 | 20,900.00 | 21,450.00 | 21,450.00 | 566,429 |
| Jan 2, 2025 | 21,150.00 | 21,250.00 | 20,850.00 | 20,950.00 | 20,950.00 | 402,178 |
| Dec 30, 2024 | 21,550.00 | 21,700.00 | 21,050.00 | 21,050.00 | 21,050.00 | 591,590 |
| Dec 27, 2024 | 21,650.00 | 22,050.00 | 21,400.00 | 21,600.00 | 21,600.00 | 398,812 |
| Dec 26, 2024 | 22,250.00 | 22,300.00 | 21,800.00 | 21,800.00 | 21,800.00 | 322,607 |
| Dec 24, 2024 | 22,450.00 | 22,650.00 | 22,100.00 | 22,150.00 | 22,150.00 | 273,805 |
| Dec 23, 2024 | 22,350.00 | 22,550.00 | 21,750.00 | 22,500.00 | 22,500.00 | 415,660 |
| Dec 20, 2024 | 22,400.00 | 22,700.00 | 22,100.00 | 22,100.00 | 22,100.00 | 616,840 |
| Dec 19, 2024 | 23,000.00 | 23,100.00 | 22,550.00 | 22,600.00 | 22,600.00 | 712,244 |
| Dec 18, 2024 | 23,400.00 | 23,750.00 | 23,300.00 | 23,750.00 | 23,750.00 | 388,582 |
| Dec 17, 2024 | 23,900.00 | 24,100.00 | 23,100.00 | 23,350.00 | 23,350.00 | 596,007 |
| Dec 16, 2024 | 25,050.00 | 25,100.00 | 23,750.00 | 24,050.00 | 24,050.00 | 955,459 |
| Dec 13, 2024 | 23,550.00 | 24,750.00 | 23,400.00 | 24,500.00 | 24,500.00 | 1,320,301 |
| Dec 12, 2024 | 24,250.00 | 24,250.00 | 23,300.00 | 23,700.00 | 23,700.00 | 1,341,360 |
| Dec 11, 2024 | 23,250.00 | 24,150.00 | 23,150.00 | 24,150.00 | 24,150.00 | 1,195,907 |
| Dec 10, 2024 | 22,950.00 | 23,400.00 | 22,850.00 | 23,150.00 | 23,150.00 | 628,631 |
| Dec 9, 2024 | 23,150.00 | 23,750.00 | 22,650.00 | 22,700.00 | 22,700.00 | 1,219,518 |
| Dec 6, 2024 | 22,650.00 | 24,050.00 | 22,050.00 | 23,650.00 | 23,650.00 | 2,267,589 |
| Dec 5, 2024 | 23,600.00 | 23,600.00 | 22,400.00 | 22,550.00 | 22,550.00 | 1,198,521 |
| Dec 4, 2024 | 23,250.00 | 24,950.00 | 22,750.00 | 24,000.00 | 24,000.00 | 3,600,576 |
| Dec 3, 2024 | 23,600.00 | 23,700.00 | 23,200.00 | 23,450.00 | 23,450.00 | 845,605 |
| Dec 2, 2024 | 22,550.00 | 23,500.00 | 22,500.00 | 23,350.00 | 23,350.00 | 1,647,647 |
| Nov 29, 2024 | 22,600.00 | 22,650.00 | 21,650.00 | 22,350.00 | 22,350.00 | 782,104 |
| Nov 28, 2024 | 22,600.00 | 22,600.00 | 22,100.00 | 22,550.00 | 22,550.00 | 458,843 |
| Nov 27, 2024 | 21,800.00 | 22,650.00 | 21,750.00 | 22,500.00 | 22,500.00 | 1,017,594 |
| Nov 26, 2024 | 21,500.00 | 21,800.00 | 21,500.00 | 21,750.00 | 21,750.00 | 385,976 |
| Nov 25, 2024 | 21,500.00 | 21,750.00 | 21,300.00 | 21,700.00 | 21,700.00 | 680,730 |
| Nov 22, 2024 | 21,300.00 | 21,450.00 | 21,150.00 | 21,300.00 | 21,300.00 | 344,881 |
| Nov 21, 2024 | 21,250.00 | 21,400.00 | 21,100.00 | 21,100.00 | 21,100.00 | 364,946 |
| Nov 20, 2024 | 21,100.00 | 21,300.00 | 21,000.00 | 21,250.00 | 21,250.00 | 306,508 |
| Nov 19, 2024 | 20,600.00 | 21,350.00 | 20,600.00 | 21,100.00 | 21,100.00 | 439,613 |
| Nov 18, 2024 | 20,100.00 | 20,800.00 | 20,100.00 | 20,800.00 | 20,800.00 | 540,728 |
| Nov 15, 2024 | 20,150.00 | 20,450.00 | 20,100.00 | 20,250.00 | 20,250.00 | 491,691 |
| Nov 14, 2024 | 20,450.00 | 20,900.00 | 20,100.00 | 20,100.00 | 20,100.00 | 656,546 |
| Nov 13, 2024 | 20,300.00 | 20,800.00 | 20,200.00 | 20,250.00 | 20,250.00 | 522,593 |
| Nov 12, 2024 | 20,900.00 | 21,200.00 | 20,500.00 | 20,500.00 | 20,500.00 | 686,364 |
| Nov 11, 2024 | 21,800.00 | 22,050.00 | 21,000.00 | 21,050.00 | 21,050.00 | 670,139 |
| Nov 8, 2024 | 22,450.00 | 22,750.00 | 22,000.00 | 22,100.00 | 22,100.00 | 394,826 |
| Nov 7, 2024 | 22,350.00 | 22,450.00 | 21,600.00 | 22,200.00 | 22,200.00 | 618,968 |
| Nov 6, 2024 | 22,950.00 | 23,500.00 | 22,300.00 | 22,550.00 | 22,550.00 | 1,061,296 |
| Nov 5, 2024 | 22,350.00 | 22,600.00 | 22,050.00 | 22,450.00 | 22,450.00 | 461,733 |
| Nov 4, 2024 | 21,800.00 | 22,600.00 | 21,700.00 | 22,550.00 | 22,550.00 | 599,256 |
| Nov 1, 2024 | 21,600.00 | 21,850.00 | 21,450.00 | 21,750.00 | 21,750.00 | 254,325 |
| Oct 31, 2024 | 21,950.00 | 21,950.00 | 21,600.00 | 21,650.00 | 21,650.00 | 425,955 |
| Oct 30, 2024 | 22,150.00 | 22,500.00 | 21,900.00 | 22,100.00 | 22,100.00 | 376,915 |
| Oct 29, 2024 | 21,950.00 | 22,200.00 | 21,750.00 | 22,200.00 | 22,200.00 | 279,524 |
| Oct 28, 2024 | 21,650.00 | 22,200.00 | 21,650.00 | 22,200.00 | 22,200.00 | 426,169 |
| Oct 25, 2024 | 21,650.00 | 21,950.00 | 21,400.00 | 21,650.00 | 21,650.00 | 411,060 |
| Oct 24, 2024 | 21,700.00 | 21,850.00 | 21,500.00 | 21,650.00 | 21,650.00 | 230,399 |
| Oct 23, 2024 | 21,650.00 | 21,800.00 | 21,400.00 | 21,700.00 | 21,700.00 | 357,273 |
| Oct 22, 2024 | 22,200.00 | 22,450.00 | 21,450.00 | 21,750.00 | 21,750.00 | 550,787 |
| Oct 21, 2024 | 22,800.00 | 23,200.00 | 22,450.00 | 22,450.00 | 22,450.00 | 671,357 |
| Oct 18, 2024 | 22,600.00 | 22,850.00 | 22,400.00 | 22,650.00 | 22,650.00 | 525,314 |
| Oct 17, 2024 | 22,800.00 | 22,800.00 | 22,400.00 | 22,400.00 | 22,400.00 | 414,967 |
| Oct 16, 2024 | 22,400.00 | 22,750.00 | 22,250.00 | 22,600.00 | 22,600.00 | 537,049 |
| Oct 15, 2024 | 22,500.00 | 22,650.00 | 22,200.00 | 22,600.00 | 22,600.00 | 515,506 |
| Oct 14, 2024 | 22,100.00 | 22,500.00 | 22,050.00 | 22,100.00 | 22,100.00 | 581,502 |
| Oct 11, 2024 | 21,950.00 | 22,350.00 | 21,950.00 | 22,100.00 | 22,100.00 | 477,589 |
| Oct 10, 2024 | 21,350.00 | 22,350.00 | 21,250.00 | 22,000.00 | 22,000.00 | 1,632,037 |
| Oct 8, 2024 | 21,150.00 | 21,350.00 | 20,900.00 | 21,300.00 | 21,300.00 | 416,846 |
| Oct 7, 2024 | 21,050.00 | 21,500.00 | 20,900.00 | 21,300.00 | 21,300.00 | 319,316 |
| Oct 4, 2024 | 21,150.00 | 21,300.00 | 20,800.00 | 21,250.00 | 21,250.00 | 545,725 |
| Oct 2, 2024 | 20,850.00 | 21,350.00 | 20,700.00 | 21,000.00 | 21,000.00 | 648,445 |
| Sep 30, 2024 | 22,000.00 | 22,300.00 | 21,100.00 | 21,150.00 | 21,150.00 | 635,056 |
| Sep 27, 2024 | 22,400.00 | 22,450.00 | 21,650.00 | 21,650.00 | 21,650.00 | 479,897 |
| Sep 26, 2024 | 21,750.00 | 22,350.00 | 21,700.00 | 22,350.00 | 22,350.00 | 613,371 |
| Sep 25, 2024 | 22,400.00 | 22,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 662,808 |
| Sep 24, 2024 | 21,650.00 | 22,100.00 | 21,500.00 | 22,100.00 | 22,100.00 | 622,510 |
| Sep 23, 2024 | 21,650.00 | 21,700.00 | 21,250.00 | 21,600.00 | 21,600.00 | 320,163 |
| Sep 20, 2024 | 22,100.00 | 22,250.00 | 21,400.00 | 21,500.00 | 21,500.00 | 707,442 |
| Sep 19, 2024 | 21,800.00 | 22,050.00 | 21,500.00 | 22,050.00 | 22,050.00 | 805,533 |
| Sep 13, 2024 | 21,150.00 | 21,400.00 | 21,050.00 | 21,400.00 | 21,400.00 | 623,476 |
| Sep 12, 2024 | 20,300.00 | 20,950.00 | 20,050.00 | 20,950.00 | 20,950.00 | 1,153,362 |
| Sep 11, 2024 | 20,100.00 | 20,300.00 | 19,870.00 | 20,100.00 | 20,100.00 | 396,865 |
| Sep 10, 2024 | 20,300.00 | 20,450.00 | 20,050.00 | 20,100.00 | 20,100.00 | 452,822 |
| Sep 9, 2024 | 19,710.00 | 20,250.00 | 19,450.00 | 20,150.00 | 20,150.00 | 460,914 |
| Sep 6, 2024 | 20,500.00 | 20,650.00 | 20,150.00 | 20,250.00 | 20,250.00 | 410,138 |
| Sep 5, 2024 | 20,400.00 | 21,000.00 | 20,300.00 | 20,500.00 | 20,500.00 | 514,579 |
| Sep 4, 2024 | 21,000.00 | 21,100.00 | 20,200.00 | 20,300.00 | 20,300.00 | 1,148,991 |
| Sep 3, 2024 | 21,600.00 | 21,700.00 | 21,350.00 | 21,500.00 | 21,500.00 | 358,961 |
| Sep 2, 2024 | 22,100.00 | 22,150.00 | 21,150.00 | 21,500.00 | 21,500.00 | 744,077 |
| Aug 30, 2024 | 22,350.00 | 22,600.00 | 22,100.00 | 22,100.00 | 22,100.00 | 644,290 |
| Aug 29, 2024 | 22,300.00 | 22,450.00 | 21,950.00 | 22,100.00 | 22,100.00 | 444,942 |
| Aug 28, 2024 | 22,650.00 | 22,650.00 | 22,050.00 | 22,300.00 | 22,300.00 | 465,629 |
| Aug 27, 2024 | 22,700.00 | 23,100.00 | 22,350.00 | 22,550.00 | 22,550.00 | 863,558 |
| Aug 26, 2024 | 21,900.00 | 22,650.00 | 21,850.00 | 22,650.00 | 22,650.00 | 1,175,891 |
| Aug 23, 2024 | 21,800.00 | 21,950.00 | 21,350.00 | 21,900.00 | 21,900.00 | 554,829 |
| Aug 22, 2024 | 21,700.00 | 21,900.00 | 21,550.00 | 21,800.00 | 21,800.00 | 524,571 |
| Aug 21, 2024 | 21,700.00 | 21,700.00 | 21,300.00 | 21,500.00 | 21,500.00 | 390,385 |
| Aug 20, 2024 | 21,850.00 | 21,950.00 | 21,450.00 | 21,500.00 | 21,500.00 | 450,582 |
| Aug 19, 2024 | 22,050.00 | 22,250.00 | 21,600.00 | 21,650.00 | 21,650.00 | 439,476 |
| Aug 16, 2024 | 22,050.00 | 22,300.00 | 21,750.00 | 22,000.00 | 22,000.00 | 704,267 |
| Aug 14, 2024 | 21,600.00 | 21,800.00 | 21,350.00 | 21,700.00 | 21,700.00 | 519,115 |
| Aug 13, 2024 | 21,750.00 | 21,900.00 | 21,400.00 | 21,400.00 | 21,400.00 | 445,863 |
| Aug 12, 2024 | 21,600.00 | 22,050.00 | 21,550.00 | 21,850.00 | 21,850.00 | 571,090 |
| Aug 9, 2024 | 22,050.00 | 22,100.00 | 21,400.00 | 21,550.00 | 21,550.00 | 777,480 |
| Aug 8, 2024 | 21,400.00 | 22,150.00 | 20,800.00 | 21,850.00 | 21,850.00 | 2,020,691 |
| Aug 7, 2024 | 19,660.00 | 21,750.00 | 19,510.00 | 21,400.00 | 21,400.00 | 2,500,498 |
| Aug 6, 2024 | 19,570.00 | 20,350.00 | 19,400.00 | 19,680.00 | 19,680.00 | 1,453,951 |
| Aug 5, 2024 | 21,050.00 | 21,050.00 | 18,490.00 | 19,180.00 | 19,180.00 | 2,077,299 |
| Aug 2, 2024 | 21,200.00 | 21,500.00 | 20,750.00 | 21,250.00 | 21,250.00 | 677,940 |
| Aug 1, 2024 | 21,300.00 | 21,750.00 | 21,250.00 | 21,550.00 | 21,550.00 | 492,728 |
| Jul 31, 2024 | 21,300.00 | 21,400.00 | 21,000.00 | 21,400.00 | 21,400.00 | 494,491 |
| Jul 30, 2024 | 21,650.00 | 21,750.00 | 21,150.00 | 21,200.00 | 21,200.00 | 640,052 |
| Jul 29, 2024 | 21,200.00 | 22,000.00 | 21,050.00 | 21,850.00 | 21,850.00 | 911,149 |
| Jul 26, 2024 | 21,350.00 | 21,900.00 | 20,950.00 | 21,200.00 | 21,200.00 | 1,047,324 |
| Jul 25, 2024 | 20,450.00 | 22,000.00 | 20,250.00 | 21,400.00 | 21,400.00 | 2,472,575 |
| Jul 24, 2024 | 20,450.00 | 20,950.00 | 19,970.00 | 20,400.00 | 20,400.00 | 1,414,547 |
| Jul 23, 2024 | 21,450.00 | 23,550.00 | 20,000.00 | 20,300.00 | 20,300.00 | 5,426,220 |
| Jul 22, 2024 | 21,350.00 | 21,550.00 | 21,100.00 | 21,100.00 | 21,100.00 | 387,022 |
| Jul 19, 2024 | 21,150.00 | 21,450.00 | 20,850.00 | 21,400.00 | 21,400.00 | 384,334 |
| Jul 18, 2024 | 21,650.00 | 21,650.00 | 21,000.00 | 21,450.00 | 21,450.00 | 493,495 |
| Jul 17, 2024 | 21,350.00 | 21,750.00 | 21,250.00 | 21,550.00 | 21,550.00 | 490,909 |
| Jul 16, 2024 | 21,550.00 | 21,800.00 | 21,200.00 | 21,250.00 | 21,250.00 | 463,568 |
| Jul 15, 2024 | 22,300.00 | 22,350.00 | 21,500.00 | 21,500.00 | 21,500.00 | 550,884 |
| Jul 12, 2024 | 21,700.00 | 22,350.00 | 21,650.00 | 22,150.00 | 22,150.00 | 741,543 |
| Jul 11, 2024 | 21,700.00 | 21,750.00 | 21,350.00 | 21,700.00 | 21,700.00 | 644,492 |
| Jul 10, 2024 | 21,600.00 | 21,650.00 | 21,350.00 | 21,500.00 | 21,500.00 | 358,063 |
| Jul 9, 2024 | 21,800.00 | 21,950.00 | 21,550.00 | 21,750.00 | 21,750.00 | 452,273 |
| Jul 8, 2024 | 21,200.00 | 21,850.00 | 21,150.00 | 21,700.00 | 21,700.00 | 550,978 |
| Jul 5, 2024 | 21,150.00 | 21,700.00 | 21,100.00 | 21,400.00 | 21,400.00 | 742,777 |
| Jul 4, 2024 | 21,000.00 | 21,200.00 | 20,700.00 | 21,050.00 | 21,050.00 | 455,718 |
| Jul 3, 2024 | 20,800.00 | 21,350.00 | 20,750.00 | 20,800.00 | 20,800.00 | 490,166 |
| Jul 2, 2024 | 20,750.00 | 21,050.00 | 20,600.00 | 20,800.00 | 20,800.00 | 554,391 |
| Jul 1, 2024 | 20,250.00 | 21,100.00 | 20,150.00 | 21,000.00 | 21,000.00 | 756,566 |
| Jun 28, 2024 | 20,350.00 | 20,450.00 | 20,150.00 | 20,300.00 | 20,300.00 | 744,172 |
| Jun 27, 2024 | 20,750.00 | 20,900.00 | 20,050.00 | 20,250.00 | 20,250.00 | 1,177,800 |
| Jun 26, 2024 | 21,000.00 | 21,250.00 | 20,900.00 | 21,000.00 | 21,000.00 | 687,885 |
| Jun 25, 2024 | 21,200.00 | 21,300.00 | 21,000.00 | 21,150.00 | 21,150.00 | 569,960 |
| Jun 24, 2024 | 21,400.00 | 21,400.00 | 21,000.00 | 21,000.00 | 21,000.00 | 353,125 |
| Jun 21, 2024 | 21,200.00 | 21,800.00 | 21,050.00 | 21,400.00 | 21,400.00 | 744,426 |
| Jun 20, 2024 | 21,050.00 | 21,450.00 | 20,950.00 | 21,150.00 | 21,150.00 | 512,374 |
| Jun 19, 2024 | 21,050.00 | 21,200.00 | 20,800.00 | 21,100.00 | 21,100.00 | 784,179 |
| Jun 18, 2024 | 21,350.00 | 21,450.00 | 20,900.00 | 20,950.00 | 20,950.00 | 558,742 |
| Jun 17, 2024 | 21,650.00 | 21,700.00 | 21,050.00 | 21,250.00 | 21,250.00 | 788,489 |
| Jun 14, 2024 | 22,000.00 | 22,200.00 | 21,600.00 | 21,600.00 | 21,600.00 | 944,886 |
| Jun 13, 2024 | 22,500.00 | 22,800.00 | 22,100.00 | 22,100.00 | 22,100.00 | 1,128,015 |
| Jun 12, 2024 | 22,300.00 | 22,550.00 | 22,150.00 | 22,500.00 | 22,500.00 | 493,544 |
| Jun 11, 2024 | 22,500.00 | 22,650.00 | 22,300.00 | 22,350.00 | 22,350.00 | 537,785 |
| Jun 10, 2024 | 22,400.00 | 22,800.00 | 22,250.00 | 22,400.00 | 22,400.00 | 441,992 |
| Jun 7, 2024 | 22,350.00 | 22,950.00 | 22,300.00 | 22,700.00 | 22,700.00 | 732,578 |
| Jun 5, 2024 | 22,250.00 | 22,450.00 | 22,050.00 | 22,200.00 | 22,200.00 | 508,062 |
| Jun 4, 2024 | 22,500.00 | 22,750.00 | 22,150.00 | 22,250.00 | 22,250.00 | 529,195 |
| Jun 3, 2024 | 22,400.00 | 23,050.00 | 22,300.00 | 22,500.00 | 22,500.00 | 554,407 |
| May 31, 2024 | 22,350.00 | 22,600.00 | 22,150.00 | 22,250.00 | 22,250.00 | 2,478,368 |
| May 30, 2024 | 22,300.00 | 22,450.00 | 21,850.00 | 22,150.00 | 22,150.00 | 693,816 |
| May 29, 2024 | 22,700.00 | 22,700.00 | 22,450.00 | 22,500.00 | 22,500.00 | 836,388 |
| May 28, 2024 | 23,100.00 | 23,400.00 | 22,850.00 | 22,900.00 | 22,900.00 | 497,883 |
| May 27, 2024 | 22,700.00 | 23,400.00 | 22,650.00 | 23,300.00 | 23,300.00 | 666,095 |
| May 24, 2024 | 22,900.00 | 23,000.00 | 22,600.00 | 22,650.00 | 22,650.00 | 865,358 |
| May 23, 2024 | 23,000.00 | 23,350.00 | 22,950.00 | 23,200.00 | 23,200.00 | 622,275 |
| May 22, 2024 | 23,150.00 | 23,400.00 | 22,950.00 | 23,300.00 | 23,300.00 | 590,366 |
| May 21, 2024 | 23,400.00 | 23,500.00 | 22,800.00 | 23,050.00 | 23,050.00 | 920,341 |
| May 20, 2024 | 23,750.00 | 23,850.00 | 23,400.00 | 23,500.00 | 23,500.00 | 612,630 |
| May 17, 2024 | 23,850.00 | 24,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | 805,129 |
| May 16, 2024 | 24,000.00 | 24,300.00 | 23,750.00 | 23,800.00 | 23,800.00 | 1,305,491 |
| May 14, 2024 | 23,850.00 | 24,000.00 | 23,700.00 | 23,700.00 | 23,700.00 | 781,017 |
| May 13, 2024 | 24,100.00 | 24,250.00 | 23,800.00 | 23,850.00 | 23,850.00 | 905,299 |
| May 10, 2024 | 24,200.00 | 24,300.00 | 23,950.00 | 24,050.00 | 24,050.00 | 1,129,104 |
| May 9, 2024 | 25,700.00 | 25,750.00 | 23,850.00 | 24,050.00 | 24,050.00 | 3,340,432 |
| May 8, 2024 | 26,150.00 | 26,350.00 | 25,350.00 | 25,600.00 | 25,600.00 | 1,355,350 |
| May 7, 2024 | 25,600.00 | 26,100.00 | 25,350.00 | 25,850.00 | 25,850.00 | 1,053,703 |
| May 3, 2024 | 25,100.00 | 25,450.00 | 25,100.00 | 25,300.00 | 25,300.00 | 589,082 |
| May 2, 2024 | 24,700.00 | 24,950.00 | 24,100.00 | 24,800.00 | 24,800.00 | 641,419 |
| Apr 30, 2024 | 25,000.00 | 25,250.00 | 24,850.00 | 25,100.00 | 25,100.00 | 662,478 |
| Apr 29, 2024 | 24,850.00 | 25,100.00 | 24,650.00 | 25,100.00 | 25,100.00 | 618,041 |
| Apr 26, 2024 | 24,600.00 | 24,950.00 | 24,500.00 | 24,650.00 | 24,650.00 | 442,120 |
| Apr 25, 2024 | 24,350.00 | 24,750.00 | 24,100.00 | 24,400.00 | 24,400.00 | 464,577 |
| Apr 24, 2024 | 24,750.00 | 24,900.00 | 24,600.00 | 24,700.00 | 24,700.00 | 476,435 |
| Apr 23, 2024 | 24,550.00 | 24,750.00 | 24,400.00 | 24,500.00 | 24,500.00 | 355,484 |
| Apr 22, 2024 | 24,300.00 | 24,700.00 | 24,150.00 | 24,700.00 | 24,700.00 | 490,341 |
| Apr 19, 2024 | 23,500.00 | 23,850.00 | 23,250.00 | 23,750.00 | 23,750.00 | 758,594 |
| Apr 18, 2024 | 23,400.00 | 24,200.00 | 23,300.00 | 24,050.00 | 24,050.00 | 575,099 |
| Apr 17, 2024 | 23,850.00 | 24,100.00 | 23,200.00 | 23,200.00 | 23,200.00 | 746,824 |
| Apr 16, 2024 | 24,300.00 | 24,500.00 | 23,700.00 | 23,800.00 | 23,800.00 | 867,090 |
| Apr 15, 2024 | 24,550.00 | 24,800.00 | 24,000.00 | 24,750.00 | 24,750.00 | 611,917 |
| Apr 12, 2024 | 25,750.00 | 25,900.00 | 24,800.00 | 24,850.00 | 24,850.00 | 1,149,992 |
| Apr 11, 2024 | 25,000.00 | 26,150.00 | 24,950.00 | 26,150.00 | 26,150.00 | 994,151 |
| Apr 9, 2024 | 25,950.00 | 26,400.00 | 25,800.00 | 25,900.00 | 25,900.00 | 449,045 |
| Apr 8, 2024 | 25,450.00 | 25,900.00 | 24,800.00 | 25,750.00 | 25,750.00 | 615,157 |
| Apr 5, 2024 | 25,750.00 | 25,950.00 | 25,300.00 | 25,450.00 | 25,450.00 | 662,472 |
| Apr 4, 2024 | 26,550.00 | 26,800.00 | 25,850.00 | 25,950.00 | 25,950.00 | 726,128 |
| Apr 3, 2024 | 26,500.00 | 26,800.00 | 26,200.00 | 26,350.00 | 26,350.00 | 691,274 |
| Apr 2, 2024 | 27,050.00 | 27,050.00 | 26,500.00 | 26,550.00 | 26,550.00 | 1,052,402 |
| Apr 1, 2024 | 27,850.00 | 27,850.00 | 27,300.00 | 27,400.00 | 27,400.00 | 530,096 |
| Mar 29, 2024 | 28,150.00 | 28,150.00 | 27,500.00 | 27,550.00 | 27,550.00 | 690,017 |
| Mar 28, 2024 | 28,400.00 | 28,450.00 | 27,950.00 | 28,100.00 | 28,100.00 | 581,963 |
| Mar 27, 2024 | 28,450.00 | 28,950.00 | 28,050.00 | 28,200.00 | 28,200.00 | 666,492 |
| Mar 26, 2024 | 28,150.00 | 29,200.00 | 27,900.00 | 28,850.00 | 28,850.00 | 1,083,811 |
| Mar 25, 2024 | 28,100.00 | 28,200.00 | 27,650.00 | 27,800.00 | 27,800.00 | 560,631 |
| Mar 22, 2024 | 28,000.00 | 28,500.00 | 27,950.00 | 28,100.00 | 28,100.00 | 432,870 |
| Mar 21, 2024 | 28,350.00 | 28,500.00 | 28,000.00 | 28,250.00 | 28,250.00 | 749,636 |
| Mar 20, 2024 | 28,150.00 | 28,800.00 | 27,900.00 | 27,900.00 | 27,900.00 | 863,166 |
| Mar 19, 2024 | 27,650.00 | 28,100.00 | 27,300.00 | 27,850.00 | 27,850.00 | 806,241 |
| Mar 18, 2024 | 28,500.00 | 28,550.00 | 27,750.00 | 27,950.00 | 27,950.00 | 802,723 |
| Mar 15, 2024 | 29,200.00 | 29,200.00 | 28,250.00 | 28,400.00 | 28,400.00 | 996,329 |
| Mar 14, 2024 | 29,200.00 | 29,600.00 | 28,950.00 | 29,250.00 | 29,250.00 | 1,307,093 |
| Mar 13, 2024 | 29,150.00 | 29,300.00 | 28,750.00 | 29,100.00 | 29,100.00 | 576,957 |
| Mar 12, 2024 | 29,150.00 | 29,350.00 | 28,650.00 | 28,900.00 | 28,900.00 | 484,305 |
| Mar 11, 2024 | 28,600.00 | 29,100.00 | 28,350.00 | 28,900.00 | 28,900.00 | 394,337 |
| Mar 8, 2024 | 29,100.00 | 29,500.00 | 28,500.00 | 28,750.00 | 28,750.00 | 706,479 |
| Mar 7, 2024 | 27,900.00 | 28,700.00 | 27,850.00 | 28,700.00 | 28,700.00 | 802,632 |
| Mar 6, 2024 | 27,300.00 | 28,150.00 | 27,300.00 | 27,650.00 | 27,650.00 | 562,052 |
| Mar 5, 2024 | 28,150.00 | 28,600.00 | 27,500.00 | 27,550.00 | 27,550.00 | 1,025,607 |
| Mar 4, 2024 | 28,450.00 | 29,150.00 | 28,200.00 | 28,400.00 | 28,400.00 | 789,277 |
| Feb 29, 2024 | 28,400.00 | 28,850.00 | 28,100.00 | 28,450.00 | 28,450.00 | 928,091 |
| Feb 28, 2024 | 29,700.00 | 29,900.00 | 28,450.00 | 28,650.00 | 28,650.00 | 912,643 |
| Feb 27, 2024 | 30,350.00 | 30,650.00 | 29,450.00 | 29,550.00 | 29,550.00 | 705,231 |
| Feb 26, 2024 | 30,400.00 | 30,450.00 | 29,850.00 | 30,150.00 | 30,150.00 | 686,199 |
| Feb 23, 2024 | 29,600.00 | 30,350.00 | 29,400.00 | 30,100.00 | 30,100.00 | 943,380 |
| Feb 22, 2024 | 29,850.00 | 30,200.00 | 29,500.00 | 29,650.00 | 29,650.00 | 738,712 |
| Feb 21, 2024 | 29,700.00 | 30,100.00 | 29,350.00 | 29,600.00 | 29,600.00 | 608,800 |
| Feb 20, 2024 | 30,000.00 | 30,550.00 | 29,450.00 | 29,450.00 | 29,450.00 | 1,039,807 |
| Feb 19, 2024 | 30,300.00 | 30,600.00 | 29,850.00 | 30,000.00 | 30,000.00 | 973,489 |
| Feb 16, 2024 | 30,250.00 | 30,500.00 | 29,750.00 | 30,100.00 | 30,100.00 | 845,770 |
| Feb 15, 2024 | 30,350.00 | 31,200.00 | 29,800.00 | 30,000.00 | 30,000.00 | 2,148,690 |
| Feb 14, 2024 | 29,000.00 | 30,100.00 | 28,650.00 | 29,800.00 | 29,800.00 | 1,138,724 |
| Feb 13, 2024 | 29,450.00 | 30,000.00 | 29,450.00 | 29,700.00 | 29,700.00 | 1,450,726 |
| Feb 8, 2024 | 28,400.00 | 29,750.00 | 28,250.00 | 29,100.00 | 29,100.00 | 2,480,031 |
| Feb 7, 2024 | 28,000.00 | 31,050.00 | 27,950.00 | 28,400.00 | 28,400.00 | 6,674,910 |
| Feb 6, 2024 | 27,500.00 | 27,750.00 | 26,950.00 | 27,300.00 | 27,300.00 | 811,187 |
| Feb 5, 2024 | 29,050.00 | 29,050.00 | 27,300.00 | 27,500.00 | 27,500.00 | 1,604,228 |
| Feb 2, 2024 | 27,250.00 | 29,600.00 | 27,150.00 | 29,300.00 | 29,300.00 | 2,664,997 |
| Feb 1, 2024 | 26,800.00 | 27,250.00 | 26,500.00 | 26,850.00 | 26,850.00 | 1,088,283 |
| Jan 31, 2024 | 27,350.00 | 27,550.00 | 26,850.00 | 27,300.00 | 27,300.00 | 558,770 |