5,780.00
+250.00
+(4.52%)
As of 12:49:19 PM 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 |
|---|---|---|---|---|---|---|
| Apr 10, 2025 | 5,800.00 | 5,860.00 | 5,650.00 | 5,780.00 | 5,780.00 | 26,511 |
| Apr 9, 2025 | 5,700.00 | 5,760.00 | 5,300.00 | 5,530.00 | 5,530.00 | 39,839 |
| Apr 8, 2025 | 5,700.00 | 5,860.00 | 5,520.00 | 5,610.00 | 5,610.00 | 30,385 |
| Apr 7, 2025 | 6,000.00 | 6,000.00 | 5,500.00 | 5,520.00 | 5,520.00 | 67,174 |
| Apr 4, 2025 | 6,000.00 | 6,220.00 | 5,890.00 | 6,100.00 | 6,100.00 | 42,210 |
| Apr 3, 2025 | 5,920.00 | 6,130.00 | 5,800.00 | 6,130.00 | 6,130.00 | 26,134 |
| Apr 2, 2025 | 6,320.00 | 6,320.00 | 5,990.00 | 6,030.00 | 6,030.00 | 33,419 |
| Apr 1, 2025 | 5,940.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 26,853 |
| Mar 31, 2025 | 6,180.00 | 6,280.00 | 5,950.00 | 5,980.00 | 5,980.00 | 42,812 |
| Mar 28, 2025 | 6,440.00 | 6,520.00 | 6,170.00 | 6,270.00 | 6,270.00 | 58,000 |
| Mar 27, 2025 | 6,610.00 | 6,640.00 | 6,450.00 | 6,470.00 | 6,470.00 | 48,075 |
| Mar 26, 2025 | 7,150.00 | 7,180.00 | 6,650.00 | 6,690.00 | 6,690.00 | 84,330 |
| Mar 25, 2025 | 6,610.00 | 6,860.00 | 6,420.00 | 6,740.00 | 6,740.00 | 118,805 |
| Mar 24, 2025 | 6,810.00 | 6,850.00 | 6,290.00 | 6,350.00 | 6,350.00 | 174,356 |
| Mar 21, 2025 | 7,010.00 | 7,120.00 | 6,760.00 | 6,870.00 | 6,870.00 | 75,792 |
| Mar 20, 2025 | 7,070.00 | 7,140.00 | 6,910.00 | 7,090.00 | 7,090.00 | 54,742 |
| Mar 19, 2025 | 7,330.00 | 7,360.00 | 7,010.00 | 7,070.00 | 7,070.00 | 54,378 |
| Mar 18, 2025 | 7,100.00 | 7,370.00 | 7,030.00 | 7,350.00 | 7,350.00 | 48,160 |
| Mar 17, 2025 | 7,100.00 | 7,190.00 | 6,870.00 | 7,100.00 | 7,100.00 | 64,204 |
| Mar 14, 2025 | 6,950.00 | 7,200.00 | 6,950.00 | 7,120.00 | 7,120.00 | 37,861 |
| Mar 13, 2025 | 7,050.00 | 7,150.00 | 6,930.00 | 6,970.00 | 6,970.00 | 34,368 |
| Mar 12, 2025 | 7,080.00 | 7,330.00 | 6,900.00 | 7,030.00 | 7,030.00 | 61,840 |
| Mar 11, 2025 | 6,970.00 | 7,080.00 | 6,850.00 | 7,040.00 | 7,040.00 | 53,118 |
| Mar 10, 2025 | 7,100.00 | 7,180.00 | 6,980.00 | 7,160.00 | 7,160.00 | 34,103 |
| Mar 7, 2025 | 7,280.00 | 7,370.00 | 7,100.00 | 7,170.00 | 7,170.00 | 67,089 |
| Mar 6, 2025 | 7,500.00 | 7,650.00 | 7,210.00 | 7,300.00 | 7,300.00 | 56,502 |
| Mar 5, 2025 | 7,450.00 | 7,830.00 | 7,450.00 | 7,500.00 | 7,500.00 | 103,042 |
| Mar 4, 2025 | 7,160.00 | 7,490.00 | 7,000.00 | 7,440.00 | 7,440.00 | 108,677 |
| Feb 28, 2025 | 7,970.00 | 7,970.00 | 7,210.00 | 7,310.00 | 7,310.00 | 242,066 |
| Feb 27, 2025 | 8,180.00 | 8,180.00 | 7,760.00 | 7,900.00 | 7,900.00 | 131,232 |
| Feb 26, 2025 | 8,290.00 | 8,290.00 | 8,040.00 | 8,070.00 | 8,070.00 | 56,108 |
| Feb 25, 2025 | 8,330.00 | 8,390.00 | 8,030.00 | 8,170.00 | 8,170.00 | 70,367 |
| Feb 24, 2025 | 8,330.00 | 8,330.00 | 8,060.00 | 8,170.00 | 8,170.00 | 81,116 |
| Feb 21, 2025 | 8,650.00 | 8,650.00 | 8,290.00 | 8,330.00 | 8,330.00 | 74,782 |
| Feb 20, 2025 | 8,780.00 | 8,830.00 | 8,450.00 | 8,450.00 | 8,450.00 | 100,362 |
| Feb 19, 2025 | 9,130.00 | 9,130.00 | 8,770.00 | 8,780.00 | 8,780.00 | 105,025 |
| Feb 18, 2025 | 9,200.00 | 9,250.00 | 8,790.00 | 9,120.00 | 9,120.00 | 130,927 |
| Feb 17, 2025 | 9,060.00 | 9,350.00 | 8,910.00 | 9,090.00 | 9,090.00 | 202,091 |
| Feb 14, 2025 | 8,600.00 | 9,450.00 | 8,390.00 | 8,890.00 | 8,890.00 | 294,090 |
| Feb 13, 2025 | 8,900.00 | 9,070.00 | 8,390.00 | 8,410.00 | 8,410.00 | 123,376 |
| Feb 12, 2025 | 9,550.00 | 9,740.00 | 8,610.00 | 8,800.00 | 8,800.00 | 171,766 |
| Feb 11, 2025 | 9,080.00 | 9,650.00 | 8,950.00 | 9,390.00 | 9,390.00 | 267,696 |
| Feb 10, 2025 | 8,920.00 | 9,180.00 | 8,690.00 | 9,050.00 | 9,050.00 | 117,500 |
| Feb 7, 2025 | 9,300.00 | 9,300.00 | 8,850.00 | 8,910.00 | 8,910.00 | 128,037 |
| Feb 6, 2025 | 8,640.00 | 9,590.00 | 8,600.00 | 9,290.00 | 9,290.00 | 591,151 |
| Feb 5, 2025 | 8,700.00 | 8,700.00 | 8,360.00 | 8,480.00 | 8,480.00 | 124,249 |
| Feb 4, 2025 | 7,830.00 | 8,260.00 | 7,740.00 | 8,190.00 | 8,190.00 | 62,053 |
| Feb 3, 2025 | 8,150.00 | 8,150.00 | 7,580.00 | 7,900.00 | 7,900.00 | 67,061 |
| Jan 31, 2025 | 8,420.00 | 8,500.00 | 7,960.00 | 8,130.00 | 8,130.00 | 62,365 |
| Jan 24, 2025 | 8,540.00 | 8,700.00 | 8,210.00 | 8,280.00 | 8,280.00 | 81,015 |
| Jan 23, 2025 | 8,240.00 | 8,770.00 | 8,060.00 | 8,490.00 | 8,490.00 | 219,529 |
| Jan 22, 2025 | 8,250.00 | 8,470.00 | 7,900.00 | 8,080.00 | 8,080.00 | 56,265 |
| Jan 21, 2025 | 8,020.00 | 8,250.00 | 7,600.00 | 8,090.00 | 8,090.00 | 57,865 |
| Jan 20, 2025 | 8,130.00 | 8,140.00 | 7,920.00 | 8,020.00 | 8,020.00 | 40,353 |
| Jan 17, 2025 | 8,390.00 | 8,410.00 | 8,080.00 | 8,140.00 | 8,140.00 | 53,470 |
| Jan 16, 2025 | 8,260.00 | 8,510.00 | 8,160.00 | 8,470.00 | 8,470.00 | 50,886 |
| Jan 15, 2025 | 8,420.00 | 8,420.00 | 8,110.00 | 8,160.00 | 8,160.00 | 40,647 |
| Jan 14, 2025 | 8,750.00 | 8,830.00 | 8,300.00 | 8,420.00 | 8,420.00 | 66,380 |
| Jan 13, 2025 | 8,890.00 | 8,960.00 | 8,580.00 | 8,660.00 | 8,660.00 | 74,032 |
| Jan 10, 2025 | 8,930.00 | 8,930.00 | 8,580.00 | 8,700.00 | 8,700.00 | 42,947 |
| Jan 9, 2025 | 8,970.00 | 8,970.00 | 8,510.00 | 8,930.00 | 8,930.00 | 65,684 |
| Jan 8, 2025 | 8,960.00 | 9,340.00 | 8,630.00 | 8,890.00 | 8,890.00 | 115,200 |
| Jan 7, 2025 | 9,250.00 | 9,590.00 | 9,000.00 | 9,130.00 | 9,130.00 | 188,992 |
| Jan 6, 2025 | 8,340.00 | 9,160.00 | 8,260.00 | 9,010.00 | 9,010.00 | 310,512 |
| Jan 3, 2025 | 7,690.00 | 8,080.00 | 7,540.00 | 8,060.00 | 8,060.00 | 58,874 |
| Jan 2, 2025 | 7,720.00 | 7,720.00 | 7,470.00 | 7,630.00 | 7,630.00 | 16,788 |
| Dec 30, 2024 | 7,040.00 | 7,670.00 | 7,040.00 | 7,570.00 | 7,570.00 | 51,707 |
| Dec 27, 2024 | 7,450.00 | 7,540.00 | 7,200.00 | 7,280.00 | 7,280.00 | 54,553 |
| Dec 26, 2024 | 7,420.00 | 7,730.00 | 7,390.00 | 7,450.00 | 7,450.00 | 32,772 |
| Dec 24, 2024 | 7,480.00 | 7,650.00 | 7,350.00 | 7,450.00 | 7,450.00 | 34,812 |
| Dec 23, 2024 | 7,370.00 | 7,750.00 | 7,310.00 | 7,480.00 | 7,480.00 | 43,925 |
| Dec 20, 2024 | 7,810.00 | 7,810.00 | 7,390.00 | 7,440.00 | 7,440.00 | 58,309 |
| Dec 19, 2024 | 7,920.00 | 8,020.00 | 7,780.00 | 7,800.00 | 7,800.00 | 42,411 |
| Dec 18, 2024 | 8,030.00 | 8,160.00 | 7,890.00 | 8,160.00 | 8,160.00 | 61,778 |
| Dec 17, 2024 | 8,040.00 | 8,060.00 | 7,830.00 | 8,000.00 | 8,000.00 | 38,566 |
| Dec 16, 2024 | 8,060.00 | 8,290.00 | 7,850.00 | 8,030.00 | 8,030.00 | 59,851 |
| Dec 13, 2024 | 7,880.00 | 8,060.00 | 7,600.00 | 7,990.00 | 7,990.00 | 52,068 |
| Dec 12, 2024 | 7,890.00 | 8,270.00 | 7,670.00 | 7,960.00 | 7,960.00 | 46,553 |
| Dec 11, 2024 | 7,510.00 | 8,100.00 | 7,510.00 | 7,890.00 | 7,890.00 | 49,480 |
| Dec 10, 2024 | 6,840.00 | 7,610.00 | 6,840.00 | 7,510.00 | 7,510.00 | 70,941 |
| Dec 9, 2024 | 7,270.00 | 7,510.00 | 6,840.00 | 6,840.00 | 6,840.00 | 169,842 |
| Dec 6, 2024 | 8,000.00 | 8,060.00 | 7,400.00 | 7,590.00 | 7,590.00 | 122,358 |
| Dec 5, 2024 | 8,140.00 | 8,270.00 | 7,940.00 | 7,960.00 | 7,960.00 | 47,924 |
| Dec 4, 2024 | 8,040.00 | 8,340.00 | 8,040.00 | 8,120.00 | 8,120.00 | 81,476 |
| Dec 3, 2024 | 8,230.00 | 8,470.00 | 8,230.00 | 8,440.00 | 8,440.00 | 29,952 |
| Dec 2, 2024 | 8,420.00 | 8,490.00 | 8,020.00 | 8,220.00 | 8,220.00 | 52,619 |
| Nov 29, 2024 | 8,630.00 | 8,630.00 | 8,300.00 | 8,320.00 | 8,320.00 | 50,344 |
| Nov 28, 2024 | 8,520.00 | 8,790.00 | 8,510.00 | 8,630.00 | 8,630.00 | 30,608 |
| Nov 27, 2024 | 8,590.00 | 8,700.00 | 8,400.00 | 8,520.00 | 8,520.00 | 47,318 |
| Nov 26, 2024 | 9,000.00 | 9,000.00 | 8,380.00 | 8,530.00 | 8,530.00 | 39,630 |
| Nov 25, 2024 | 8,260.00 | 8,770.00 | 8,220.00 | 8,500.00 | 8,500.00 | 50,765 |
| Nov 22, 2024 | 8,340.00 | 8,430.00 | 8,220.00 | 8,260.00 | 8,260.00 | 60,051 |
| Nov 21, 2024 | 8,220.00 | 8,490.00 | 8,220.00 | 8,340.00 | 8,340.00 | 48,604 |
| Nov 20, 2024 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | 51,017 |
| Nov 19, 2024 | 8,370.00 | 8,790.00 | 8,370.00 | 8,620.00 | 8,620.00 | 84,822 |
| Nov 18, 2024 | 8,150.00 | 8,500.00 | 8,030.00 | 8,250.00 | 8,250.00 | 54,493 |
| Nov 15, 2024 | 8,480.00 | 8,620.00 | 7,850.00 | 8,260.00 | 8,260.00 | 88,214 |
| Nov 14, 2024 | 8,750.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 53,098 |
| Nov 13, 2024 | 8,880.00 | 9,150.00 | 8,510.00 | 8,560.00 | 8,560.00 | 152,939 |
| Nov 12, 2024 | 9,320.00 | 9,320.00 | 8,900.00 | 8,910.00 | 8,910.00 | 163,993 |
| Nov 11, 2024 | 9,100.00 | 9,700.00 | 9,050.00 | 9,320.00 | 9,320.00 | 229,431 |
| Nov 8, 2024 | 10,720.00 | 11,960.00 | 9,420.00 | 9,420.00 | 9,420.00 | 2,534,173 |
| Nov 7, 2024 | 9,580.00 | 9,710.00 | 9,080.00 | 9,200.00 | 9,200.00 | 103,689 |
| Nov 6, 2024 | 9,210.00 | 10,230.00 | 9,210.00 | 9,570.00 | 9,570.00 | 232,089 |
| Nov 5, 2024 | 9,220.00 | 9,280.00 | 9,030.00 | 9,130.00 | 9,130.00 | 20,966 |
| Nov 4, 2024 | 8,850.00 | 9,260.00 | 8,750.00 | 9,220.00 | 9,220.00 | 41,459 |
| Nov 1, 2024 | 8,760.00 | 9,090.00 | 8,570.00 | 8,850.00 | 8,850.00 | 53,783 |
| Oct 31, 2024 | 8,760.00 | 8,990.00 | 8,710.00 | 8,800.00 | 8,800.00 | 39,363 |
| Oct 30, 2024 | 9,210.00 | 9,210.00 | 8,910.00 | 8,920.00 | 8,920.00 | 47,866 |
| Oct 29, 2024 | 9,100.00 | 9,230.00 | 8,960.00 | 9,210.00 | 9,210.00 | 35,790 |
| Oct 28, 2024 | 9,180.00 | 9,370.00 | 9,010.00 | 9,090.00 | 9,090.00 | 41,636 |
| Oct 25, 2024 | 9,700.00 | 9,780.00 | 9,160.00 | 9,160.00 | 9,160.00 | 70,464 |
| Oct 24, 2024 | 9,850.00 | 9,990.00 | 9,650.00 | 9,690.00 | 9,690.00 | 70,096 |
| Oct 23, 2024 | 9,830.00 | 10,300.00 | 9,630.00 | 10,040.00 | 10,040.00 | 132,366 |
| Oct 22, 2024 | 9,990.00 | 10,070.00 | 9,510.00 | 9,830.00 | 9,830.00 | 49,479 |
| Oct 21, 2024 | 10,160.00 | 10,180.00 | 9,860.00 | 9,990.00 | 9,990.00 | 51,657 |
| Oct 18, 2024 | 10,520.00 | 10,620.00 | 9,990.00 | 10,200.00 | 10,200.00 | 97,113 |
| Oct 17, 2024 | 10,300.00 | 10,550.00 | 9,980.00 | 10,520.00 | 10,520.00 | 128,695 |
| Oct 16, 2024 | 10,240.00 | 10,520.00 | 10,060.00 | 10,380.00 | 10,380.00 | 103,182 |
| Oct 15, 2024 | 10,030.00 | 10,510.00 | 9,910.00 | 10,330.00 | 10,330.00 | 186,523 |
| Oct 14, 2024 | 10,010.00 | 10,200.00 | 9,810.00 | 10,030.00 | 10,030.00 | 117,253 |
| Oct 11, 2024 | 9,600.00 | 10,240.00 | 9,600.00 | 9,920.00 | 9,920.00 | 202,147 |
| Oct 10, 2024 | 9,400.00 | 11,000.00 | 9,330.00 | 9,580.00 | 9,580.00 | 941,383 |
| Oct 8, 2024 | 9,140.00 | 9,190.00 | 9,030.00 | 9,050.00 | 9,050.00 | 41,008 |
| Oct 7, 2024 | 9,230.00 | 9,230.00 | 9,020.00 | 9,140.00 | 9,140.00 | 35,458 |
| Oct 4, 2024 | 8,930.00 | 9,140.00 | 8,930.00 | 9,100.00 | 9,100.00 | 39,535 |
| Oct 2, 2024 | 8,640.00 | 9,110.00 | 8,550.00 | 8,920.00 | 8,920.00 | 60,701 |
| Sep 30, 2024 | 8,890.00 | 8,890.00 | 8,500.00 | 8,800.00 | 8,800.00 | 92,699 |
| Sep 27, 2024 | 9,050.00 | 9,100.00 | 8,820.00 | 8,880.00 | 8,880.00 | 83,926 |
| Sep 26, 2024 | 9,010.00 | 9,140.00 | 8,900.00 | 9,050.00 | 9,050.00 | 81,090 |
| Sep 25, 2024 | 9,200.00 | 9,550.00 | 8,980.00 | 8,980.00 | 8,980.00 | 124,289 |
| Sep 24, 2024 | 9,540.00 | 9,540.00 | 9,100.00 | 9,120.00 | 9,120.00 | 131,695 |
| Sep 23, 2024 | 9,740.00 | 9,750.00 | 9,350.00 | 9,440.00 | 9,440.00 | 132,552 |
| Sep 20, 2024 | 9,610.00 | 9,970.00 | 9,550.00 | 9,740.00 | 9,740.00 | 182,863 |
| Sep 19, 2024 | 9,640.00 | 10,180.00 | 9,520.00 | 9,520.00 | 9,520.00 | 211,716 |
| Sep 13, 2024 | 10,110.00 | 10,230.00 | 9,630.00 | 9,630.00 | 9,630.00 | 185,932 |
| Sep 12, 2024 | 10,060.00 | 10,490.00 | 9,830.00 | 10,150.00 | 10,150.00 | 112,126 |
| Sep 11, 2024 | 9,680.00 | 10,350.00 | 9,680.00 | 10,020.00 | 10,020.00 | 158,484 |
| Sep 10, 2024 | 9,920.00 | 10,070.00 | 9,540.00 | 9,600.00 | 9,600.00 | 80,613 |
| Sep 9, 2024 | 9,460.00 | 9,970.00 | 9,460.00 | 9,800.00 | 9,800.00 | 98,906 |
| Sep 6, 2024 | 10,540.00 | 10,620.00 | 9,800.00 | 9,880.00 | 9,880.00 | 209,402 |
| Sep 5, 2024 | 11,480.00 | 11,610.00 | 10,360.00 | 10,540.00 | 10,540.00 | 397,718 |
| Sep 4, 2024 | 10,350.00 | 12,680.00 | 10,350.00 | 11,260.00 | 11,260.00 | 2,586,095 |
| Sep 3, 2024 | 10,520.00 | 10,960.00 | 10,410.00 | 10,550.00 | 10,550.00 | 52,219 |
| Sep 2, 2024 | 11,020.00 | 11,040.00 | 10,450.00 | 10,520.00 | 10,520.00 | 71,714 |
| Aug 30, 2024 | 10,600.00 | 11,000.00 | 10,580.00 | 11,000.00 | 11,000.00 | 48,846 |
| Aug 29, 2024 | 10,660.00 | 10,980.00 | 10,480.00 | 10,500.00 | 10,500.00 | 98,529 |
| Aug 28, 2024 | 10,810.00 | 11,210.00 | 10,420.00 | 10,660.00 | 10,660.00 | 137,258 |
| Aug 27, 2024 | 10,880.00 | 11,370.00 | 10,420.00 | 10,620.00 | 10,620.00 | 143,466 |
| Aug 26, 2024 | 9,850.00 | 11,320.00 | 9,850.00 | 10,860.00 | 10,860.00 | 241,376 |
| Aug 23, 2024 | 9,910.00 | 10,090.00 | 9,500.00 | 9,920.00 | 9,920.00 | 70,029 |
| Aug 22, 2024 | 10,110.00 | 10,480.00 | 9,840.00 | 9,910.00 | 9,910.00 | 89,792 |
| Aug 21, 2024 | 10,200.00 | 10,370.00 | 9,880.00 | 10,010.00 | 10,010.00 | 62,656 |
| Aug 20, 2024 | 9,860.00 | 10,270.00 | 9,860.00 | 10,090.00 | 10,090.00 | 57,268 |
| Aug 19, 2024 | 10,120.00 | 10,120.00 | 9,870.00 | 9,890.00 | 9,890.00 | 65,056 |
| Aug 16, 2024 | 10,110.00 | 10,180.00 | 9,950.00 | 10,120.00 | 10,120.00 | 50,296 |
| Aug 14, 2024 | 10,000.00 | 10,100.00 | 9,830.00 | 9,960.00 | 9,960.00 | 48,990 |
| Aug 13, 2024 | 10,500.00 | 10,600.00 | 9,740.00 | 9,960.00 | 9,960.00 | 73,660 |
| Aug 12, 2024 | 10,040.00 | 10,380.00 | 10,040.00 | 10,240.00 | 10,240.00 | 57,999 |
| Aug 9, 2024 | 10,210.00 | 10,310.00 | 9,970.00 | 10,000.00 | 10,000.00 | 61,345 |
| Aug 8, 2024 | 10,110.00 | 10,300.00 | 9,890.00 | 9,990.00 | 9,990.00 | 71,275 |
| Aug 7, 2024 | 9,440.00 | 10,240.00 | 9,440.00 | 10,190.00 | 10,190.00 | 69,985 |
| Aug 6, 2024 | 8,830.00 | 9,740.00 | 8,830.00 | 9,600.00 | 9,600.00 | 146,589 |
| Aug 5, 2024 | 10,410.00 | 10,650.00 | 8,330.00 | 8,750.00 | 8,750.00 | 403,500 |
| Aug 2, 2024 | 11,500.00 | 11,620.00 | 10,800.00 | 10,890.00 | 10,890.00 | 137,390 |
| Aug 1, 2024 | 11,730.00 | 11,950.00 | 11,700.00 | 11,790.00 | 11,790.00 | 29,569 |
| Jul 31, 2024 | 12,190.00 | 12,250.00 | 11,600.00 | 11,820.00 | 11,820.00 | 93,985 |
| Jul 30, 2024 | 12,110.00 | 12,220.00 | 11,850.00 | 12,190.00 | 12,190.00 | 63,579 |
| Jul 29, 2024 | 11,770.00 | 12,380.00 | 11,760.00 | 12,130.00 | 12,130.00 | 64,986 |
| Jul 26, 2024 | 11,400.00 | 12,100.00 | 11,400.00 | 11,760.00 | 11,760.00 | 85,410 |
| Jul 25, 2024 | 11,800.00 | 12,130.00 | 11,330.00 | 11,400.00 | 11,400.00 | 94,514 |
| Jul 24, 2024 | 12,120.00 | 12,360.00 | 11,940.00 | 12,030.00 | 12,030.00 | 83,091 |
| Jul 23, 2024 | 12,020.00 | 12,240.00 | 11,900.00 | 11,950.00 | 11,950.00 | 70,566 |
| Jul 22, 2024 | 12,650.00 | 12,720.00 | 11,860.00 | 11,990.00 | 11,990.00 | 108,951 |
| Jul 19, 2024 | 12,480.00 | 12,750.00 | 12,210.00 | 12,650.00 | 12,650.00 | 71,989 |
| Jul 18, 2024 | 11,950.00 | 12,480.00 | 11,700.00 | 12,480.00 | 12,480.00 | 113,494 |
| Jul 17, 2024 | 12,600.00 | 12,680.00 | 12,110.00 | 12,120.00 | 12,120.00 | 95,593 |
| Jul 16, 2024 | 12,620.00 | 12,620.00 | 12,120.00 | 12,470.00 | 12,470.00 | 76,827 |
| Jul 15, 2024 | 12,690.00 | 12,740.00 | 12,440.00 | 12,550.00 | 12,550.00 | 105,956 |
| Jul 12, 2024 | 11,990.00 | 12,640.00 | 11,900.00 | 12,640.00 | 12,640.00 | 132,266 |
| Jul 11, 2024 | 12,460.00 | 12,460.00 | 11,910.00 | 12,070.00 | 12,070.00 | 106,711 |
| Jul 10, 2024 | 12,330.00 | 12,560.00 | 12,060.00 | 12,500.00 | 12,500.00 | 142,371 |
| Jul 9, 2024 | 11,510.00 | 12,510.00 | 11,500.00 | 12,400.00 | 12,400.00 | 265,372 |
| Jul 8, 2024 | 11,490.00 | 12,130.00 | 11,390.00 | 11,670.00 | 11,670.00 | 193,828 |
| Jul 5, 2024 | 10,520.00 | 11,430.00 | 10,480.00 | 11,240.00 | 11,240.00 | 193,293 |
| Jul 4, 2024 | 10,810.00 | 10,810.00 | 10,290.00 | 10,490.00 | 10,490.00 | 185,183 |
| Jul 3, 2024 | 11,000.00 | 11,090.00 | 10,750.00 | 10,810.00 | 10,810.00 | 95,216 |
| Jul 2, 2024 | 11,450.00 | 11,770.00 | 10,900.00 | 11,020.00 | 11,020.00 | 96,862 |
| Jul 1, 2024 | 11,000.00 | 11,680.00 | 10,690.00 | 11,500.00 | 11,500.00 | 207,292 |
| Jun 28, 2024 | 10,650.00 | 11,150.00 | 10,540.00 | 10,750.00 | 10,750.00 | 117,978 |
| Jun 27, 2024 | 10,750.00 | 10,970.00 | 10,620.00 | 10,620.00 | 10,620.00 | 68,705 |
| Jun 26, 2024 | 11,300.00 | 11,300.00 | 10,790.00 | 10,830.00 | 10,830.00 | 105,791 |
| Jun 25, 2024 | 11,260.00 | 11,490.00 | 10,890.00 | 11,130.00 | 11,130.00 | 78,300 |
| Jun 24, 2024 | 11,850.00 | 11,990.00 | 11,210.00 | 11,220.00 | 11,220.00 | 118,662 |
| Jun 21, 2024 | 12,060.00 | 12,190.00 | 11,800.00 | 11,860.00 | 11,860.00 | 66,596 |
| Jun 20, 2024 | 12,020.00 | 12,330.00 | 11,900.00 | 12,060.00 | 12,060.00 | 104,248 |
| Jun 19, 2024 | 12,470.00 | 12,650.00 | 12,000.00 | 12,020.00 | 12,020.00 | 114,237 |
| Jun 18, 2024 | 12,370.00 | 12,620.00 | 11,850.00 | 12,500.00 | 12,500.00 | 119,637 |
| Jun 17, 2024 | 11,970.00 | 12,430.00 | 11,950.00 | 12,370.00 | 12,370.00 | 85,736 |
| Jun 14, 2024 | 12,290.00 | 12,380.00 | 11,700.00 | 12,290.00 | 12,290.00 | 121,327 |
| Jun 13, 2024 | 12,250.00 | 12,590.00 | 11,970.00 | 11,970.00 | 11,970.00 | 123,568 |
| Jun 12, 2024 | 12,460.00 | 12,480.00 | 11,850.00 | 11,860.00 | 11,860.00 | 133,158 |
| Jun 11, 2024 | 12,610.00 | 12,800.00 | 11,800.00 | 12,300.00 | 12,300.00 | 100,261 |
| Jun 10, 2024 | 12,720.00 | 12,850.00 | 12,410.00 | 12,610.00 | 12,610.00 | 104,378 |
| Jun 7, 2024 | 13,010.00 | 13,120.00 | 12,800.00 | 12,940.00 | 12,940.00 | 88,219 |
| Jun 5, 2024 | 12,890.00 | 13,120.00 | 12,410.00 | 13,000.00 | 13,000.00 | 131,509 |
| Jun 4, 2024 | 12,920.00 | 13,170.00 | 12,550.00 | 12,780.00 | 12,780.00 | 146,169 |
| Jun 3, 2024 | 12,230.00 | 12,950.00 | 12,230.00 | 12,720.00 | 12,720.00 | 133,139 |
| May 31, 2024 | 12,300.00 | 12,690.00 | 12,100.00 | 12,180.00 | 12,180.00 | 79,617 |
| May 30, 2024 | 12,350.00 | 12,590.00 | 12,270.00 | 12,330.00 | 12,330.00 | 67,141 |
| May 29, 2024 | 12,850.00 | 12,940.00 | 12,480.00 | 12,480.00 | 12,480.00 | 97,001 |
| May 28, 2024 | 12,680.00 | 13,170.00 | 12,580.00 | 12,830.00 | 12,830.00 | 141,315 |
| May 27, 2024 | 12,970.00 | 13,000.00 | 12,260.00 | 12,660.00 | 12,660.00 | 223,252 |
| May 24, 2024 | 13,310.00 | 13,480.00 | 12,890.00 | 13,000.00 | 13,000.00 | 185,317 |
| May 23, 2024 | 13,900.00 | 13,900.00 | 13,550.00 | 13,580.00 | 13,580.00 | 120,181 |
| May 22, 2024 | 14,100.00 | 14,370.00 | 13,660.00 | 13,920.00 | 13,920.00 | 143,487 |
| May 21, 2024 | 13,950.00 | 14,930.00 | 13,450.00 | 14,370.00 | 14,370.00 | 262,188 |
| May 20, 2024 | 14,380.00 | 14,390.00 | 13,650.00 | 13,810.00 | 13,810.00 | 182,585 |
| May 17, 2024 | 14,610.00 | 14,610.00 | 13,900.00 | 14,390.00 | 14,390.00 | 203,390 |
| May 16, 2024 | 14,990.00 | 15,300.00 | 14,790.00 | 14,820.00 | 14,820.00 | 147,550 |
| May 14, 2024 | 14,600.00 | 14,880.00 | 14,400.00 | 14,770.00 | 14,770.00 | 91,943 |
| May 13, 2024 | 14,990.00 | 14,990.00 | 14,200.00 | 14,300.00 | 14,300.00 | 210,438 |
| May 10, 2024 | 15,700.00 | 15,890.00 | 14,990.00 | 15,000.00 | 15,000.00 | 178,157 |
| May 9, 2024 | 16,300.00 | 16,330.00 | 15,420.00 | 15,630.00 | 15,630.00 | 201,978 |
| May 8, 2024 | 16,170.00 | 16,360.00 | 15,600.00 | 15,960.00 | 15,960.00 | 203,398 |
| May 7, 2024 | 15,630.00 | 16,180.00 | 15,630.00 | 16,070.00 | 16,070.00 | 272,478 |
| May 3, 2024 | 15,360.00 | 15,920.00 | 15,280.00 | 15,490.00 | 15,490.00 | 200,566 |
| May 2, 2024 | 15,620.00 | 15,800.00 | 15,100.00 | 15,200.00 | 15,200.00 | 164,901 |
| Apr 30, 2024 | 15,690.00 | 16,110.00 | 15,640.00 | 15,700.00 | 15,700.00 | 190,183 |
| Apr 29, 2024 | 15,700.00 | 16,250.00 | 15,650.00 | 15,880.00 | 15,880.00 | 246,633 |
| Apr 26, 2024 | 15,400.00 | 15,910.00 | 14,830.00 | 15,690.00 | 15,690.00 | 282,103 |
| Apr 25, 2024 | 15,690.00 | 16,200.00 | 15,390.00 | 15,390.00 | 15,390.00 | 223,001 |
| Apr 24, 2024 | 15,600.00 | 15,960.00 | 15,470.00 | 15,590.00 | 15,590.00 | 212,236 |
| Apr 23, 2024 | 15,100.00 | 16,420.00 | 15,020.00 | 15,480.00 | 15,480.00 | 831,386 |
| Apr 22, 2024 | 14,640.00 | 16,380.00 | 14,480.00 | 15,000.00 | 15,000.00 | 1,154,534 |
| Apr 19, 2024 | 14,340.00 | 14,970.00 | 13,600.00 | 14,330.00 | 14,330.00 | 334,108 |
| Apr 18, 2024 | 13,560.00 | 14,560.00 | 13,560.00 | 14,310.00 | 14,310.00 | 219,631 |
| Apr 17, 2024 | 14,410.00 | 14,450.00 | 13,700.00 | 13,710.00 | 13,710.00 | 383,285 |
| Apr 16, 2024 | 15,000.00 | 15,130.00 | 14,180.00 | 14,180.00 | 14,180.00 | 394,097 |
| Apr 15, 2024 | 15,990.00 | 16,070.00 | 15,300.00 | 15,330.00 | 15,330.00 | 270,961 |
| Apr 12, 2024 | 15,790.00 | 16,950.00 | 15,750.00 | 16,280.00 | 16,280.00 | 432,307 |
| Apr 11, 2024 | 14,800.00 | 16,240.00 | 14,500.00 | 15,690.00 | 15,690.00 | 727,579 |