Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
9,320.00
-720.00
(-7.17%)
At close: 3:30:15 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 4, 2025 | 9,910.00 | 9,950.00 | 9,210.00 | 9,320.00 | 9,320.00 | 675,779 |
| Feb 28, 2025 | 11,340.00 | 11,380.00 | 10,000.00 | 10,040.00 | 10,040.00 | 1,094,370 |
| Feb 27, 2025 | 11,820.00 | 12,130.00 | 11,460.00 | 11,530.00 | 11,530.00 | 322,045 |
| Feb 26, 2025 | 11,120.00 | 11,970.00 | 11,080.00 | 11,900.00 | 11,900.00 | 469,412 |
| Feb 25, 2025 | 11,740.00 | 11,800.00 | 11,130.00 | 11,170.00 | 11,170.00 | 293,962 |
| Feb 24, 2025 | 11,080.00 | 11,910.00 | 10,900.00 | 11,840.00 | 11,840.00 | 550,135 |
| Feb 21, 2025 | 11,150.00 | 11,500.00 | 11,000.00 | 11,360.00 | 11,360.00 | 327,311 |
| Feb 20, 2025 | 10,980.00 | 11,490.00 | 10,940.00 | 11,230.00 | 11,230.00 | 322,043 |
| Feb 19, 2025 | 10,720.00 | 11,310.00 | 10,720.00 | 11,090.00 | 11,090.00 | 299,533 |
| Feb 18, 2025 | 11,010.00 | 11,030.00 | 10,710.00 | 10,760.00 | 10,760.00 | 150,558 |
| Feb 17, 2025 | 10,600.00 | 11,230.00 | 10,600.00 | 11,030.00 | 11,030.00 | 214,298 |
| Feb 14, 2025 | 10,760.00 | 10,980.00 | 10,580.00 | 10,690.00 | 10,690.00 | 142,372 |
| Feb 13, 2025 | 10,370.00 | 10,920.00 | 10,370.00 | 10,770.00 | 10,770.00 | 249,855 |
| Feb 12, 2025 | 10,570.00 | 10,780.00 | 10,340.00 | 10,350.00 | 10,350.00 | 109,195 |
| Feb 11, 2025 | 10,800.00 | 10,890.00 | 10,510.00 | 10,570.00 | 10,570.00 | 92,485 |
| Feb 10, 2025 | 10,400.00 | 10,860.00 | 10,130.00 | 10,860.00 | 10,860.00 | 150,595 |
| Feb 7, 2025 | 10,660.00 | 10,930.00 | 10,450.00 | 10,570.00 | 10,570.00 | 111,479 |
| Feb 6, 2025 | 10,780.00 | 10,900.00 | 10,530.00 | 10,660.00 | 10,660.00 | 108,592 |
| Feb 5, 2025 | 10,100.00 | 10,860.00 | 10,100.00 | 10,810.00 | 10,810.00 | 199,329 |
| Feb 4, 2025 | 9,940.00 | 10,310.00 | 9,860.00 | 10,060.00 | 10,060.00 | 224,677 |
| Feb 3, 2025 | 10,490.00 | 10,660.00 | 9,680.00 | 9,830.00 | 9,830.00 | 399,650 |
| Jan 31, 2025 | 11,000.00 | 11,000.00 | 10,660.00 | 10,660.00 | 10,660.00 | 155,046 |
| Jan 24, 2025 | 11,200.00 | 11,320.00 | 10,950.00 | 10,950.00 | 10,950.00 | 109,198 |
| Jan 23, 2025 | 11,600.00 | 11,600.00 | 10,900.00 | 11,090.00 | 11,090.00 | 145,932 |
| Jan 22, 2025 | 11,470.00 | 11,730.00 | 11,310.00 | 11,600.00 | 11,600.00 | 131,393 |
| Jan 21, 2025 | 12,100.00 | 12,200.00 | 11,220.00 | 11,450.00 | 11,450.00 | 292,237 |
| Jan 20, 2025 | 11,810.00 | 12,300.00 | 11,810.00 | 12,100.00 | 12,100.00 | 252,474 |
| Jan 17, 2025 | 11,870.00 | 11,980.00 | 11,720.00 | 11,810.00 | 11,810.00 | 74,717 |
| Jan 16, 2025 | 12,030.00 | 12,210.00 | 11,820.00 | 11,900.00 | 11,900.00 | 134,681 |
| Jan 15, 2025 | 12,130.00 | 12,400.00 | 11,760.00 | 11,830.00 | 11,830.00 | 134,517 |
| Jan 14, 2025 | 11,620.00 | 12,300.00 | 11,540.00 | 12,230.00 | 12,230.00 | 268,734 |
| Jan 13, 2025 | 11,610.00 | 12,000.00 | 11,510.00 | 11,510.00 | 11,510.00 | 129,607 |
| Jan 10, 2025 | 11,900.00 | 12,080.00 | 11,700.00 | 11,760.00 | 11,760.00 | 205,568 |
| Jan 9, 2025 | 12,030.00 | 12,240.00 | 11,840.00 | 11,980.00 | 11,980.00 | 232,506 |
| Jan 8, 2025 | 11,750.00 | 12,210.00 | 11,750.00 | 12,200.00 | 12,200.00 | 157,563 |
| Jan 7, 2025 | 12,100.00 | 12,400.00 | 11,870.00 | 11,920.00 | 11,920.00 | 225,327 |
| Jan 6, 2025 | 11,620.00 | 12,310.00 | 11,620.00 | 12,100.00 | 12,100.00 | 278,349 |
| Jan 3, 2025 | 11,000.00 | 11,830.00 | 11,000.00 | 11,610.00 | 11,610.00 | 238,927 |
| Jan 2, 2025 | 11,020.00 | 11,120.00 | 10,760.00 | 10,960.00 | 10,960.00 | 154,041 |
| Dec 30, 2024 | 10,960.00 | 11,190.00 | 10,870.00 | 11,090.00 | 11,090.00 | 90,194 |
| Dec 27, 2024 | 11,110.00 | 11,300.00 | 10,910.00 | 11,060.00 | 11,060.00 | 143,738 |
| Dec 26, 2024 | 11,680.00 | 11,790.00 | 11,200.00 | 11,250.00 | 11,250.00 | 143,026 |
| Dec 24, 2024 | 11,820.00 | 12,240.00 | 11,620.00 | 11,620.00 | 11,620.00 | 127,888 |
| Dec 23, 2024 | 11,400.00 | 11,870.00 | 11,120.00 | 11,820.00 | 11,820.00 | 122,294 |
| Dec 20, 2024 | 12,050.00 | 12,170.00 | 11,390.00 | 11,400.00 | 11,400.00 | 184,927 |
| Dec 19, 2024 | 12,170.00 | 12,170.00 | 11,820.00 | 12,050.00 | 12,050.00 | 120,205 |
| Dec 18, 2024 | 11,940.00 | 12,490.00 | 11,800.00 | 12,420.00 | 12,420.00 | 191,360 |
| Dec 17, 2024 | 12,480.00 | 12,540.00 | 11,930.00 | 11,940.00 | 11,940.00 | 176,769 |
| Dec 16, 2024 | 12,610.00 | 12,810.00 | 12,470.00 | 12,480.00 | 12,480.00 | 143,811 |
| Dec 13, 2024 | 12,350.00 | 13,100.00 | 12,190.00 | 12,570.00 | 12,570.00 | 351,909 |
| Dec 12, 2024 | 12,600.00 | 12,620.00 | 12,060.00 | 12,260.00 | 12,260.00 | 1,211,290 |
| Dec 11, 2024 | 12,400.00 | 12,800.00 | 11,660.00 | 12,430.00 | 12,430.00 | 263,338 |
| Dec 10, 2024 | 11,250.00 | 11,700.00 | 10,840.00 | 11,500.00 | 11,500.00 | 146,452 |
| Dec 9, 2024 | 11,570.00 | 11,640.00 | 10,950.00 | 11,150.00 | 11,150.00 | 190,775 |
| Dec 6, 2024 | 11,860.00 | 11,950.00 | 11,450.00 | 11,690.00 | 11,690.00 | 152,150 |
| Dec 5, 2024 | 11,990.00 | 12,090.00 | 11,610.00 | 11,650.00 | 11,650.00 | 155,961 |
| Dec 4, 2024 | 11,880.00 | 12,260.00 | 11,640.00 | 11,990.00 | 11,990.00 | 167,533 |
| Dec 3, 2024 | 12,160.00 | 12,430.00 | 12,110.00 | 12,280.00 | 12,280.00 | 74,022 |
| Dec 2, 2024 | 12,530.00 | 12,800.00 | 12,000.00 | 12,160.00 | 12,160.00 | 165,264 |
| Nov 29, 2024 | 13,080.00 | 13,180.00 | 12,360.00 | 12,410.00 | 12,410.00 | 133,237 |
| Nov 28, 2024 | 13,220.00 | 13,300.00 | 13,010.00 | 13,140.00 | 13,140.00 | 83,769 |
| Nov 27, 2024 | 13,490.00 | 13,490.00 | 12,950.00 | 13,100.00 | 13,100.00 | 107,056 |
| Nov 26, 2024 | 13,300.00 | 13,490.00 | 13,150.00 | 13,490.00 | 13,490.00 | 176,531 |
| Nov 25, 2024 | 12,170.00 | 13,260.00 | 12,170.00 | 13,200.00 | 13,200.00 | 325,832 |
| Nov 22, 2024 | 12,510.00 | 12,780.00 | 12,140.00 | 12,140.00 | 12,140.00 | 189,001 |
| Nov 21, 2024 | 12,560.00 | 12,740.00 | 12,380.00 | 12,540.00 | 12,540.00 | 91,909 |
| Nov 20, 2024 | 12,740.00 | 12,840.00 | 12,400.00 | 12,530.00 | 12,530.00 | 82,677 |
| Nov 19, 2024 | 12,890.00 | 12,990.00 | 12,470.00 | 12,760.00 | 12,760.00 | 105,351 |
| Nov 18, 2024 | 12,300.00 | 13,030.00 | 12,300.00 | 12,960.00 | 12,960.00 | 163,795 |
| Nov 15, 2024 | 12,680.00 | 12,800.00 | 12,000.00 | 12,500.00 | 12,500.00 | 403,453 |
| Nov 14, 2024 | 13,690.00 | 13,940.00 | 13,170.00 | 13,170.00 | 13,170.00 | 203,563 |
| Nov 13, 2024 | 13,990.00 | 14,340.00 | 13,660.00 | 13,690.00 | 13,690.00 | 245,706 |
| Nov 12, 2024 | 14,620.00 | 14,810.00 | 14,180.00 | 14,200.00 | 14,200.00 | 176,913 |
| Nov 11, 2024 | 15,560.00 | 15,580.00 | 14,610.00 | 14,630.00 | 14,630.00 | 206,050 |
| Nov 8, 2024 | 15,600.00 | 16,250.00 | 15,500.00 | 15,570.00 | 15,570.00 | 206,094 |
| Nov 7, 2024 | 16,010.00 | 16,090.00 | 15,280.00 | 15,300.00 | 15,300.00 | 346,653 |
| Nov 6, 2024 | 17,300.00 | 17,440.00 | 16,040.00 | 16,150.00 | 16,150.00 | 257,822 |
| Nov 5, 2024 | 17,350.00 | 17,600.00 | 17,100.00 | 17,120.00 | 17,120.00 | 88,947 |
| Nov 4, 2024 | 17,020.00 | 17,700.00 | 16,500.00 | 17,590.00 | 17,590.00 | 216,511 |
| Nov 1, 2024 | 16,900.00 | 17,360.00 | 16,600.00 | 17,060.00 | 17,060.00 | 137,938 |
| Oct 31, 2024 | 16,510.00 | 17,390.00 | 16,160.00 | 17,220.00 | 17,220.00 | 217,836 |
| Oct 30, 2024 | 17,810.00 | 17,900.00 | 16,820.00 | 16,870.00 | 16,870.00 | 256,909 |
| Oct 29, 2024 | 18,060.00 | 18,130.00 | 17,220.00 | 18,060.00 | 18,060.00 | 398,578 |
| Oct 28, 2024 | 15,650.00 | 18,190.00 | 15,650.00 | 17,880.00 | 17,880.00 | 868,918 |
| Oct 25, 2024 | 15,950.00 | 16,100.00 | 15,390.00 | 15,510.00 | 15,510.00 | 129,028 |
| Oct 24, 2024 | 16,260.00 | 16,340.00 | 15,630.00 | 15,730.00 | 15,730.00 | 137,057 |
| Oct 23, 2024 | 15,770.00 | 16,210.00 | 15,590.00 | 16,160.00 | 16,160.00 | 144,500 |
| Oct 22, 2024 | 16,910.00 | 16,960.00 | 15,730.00 | 15,770.00 | 15,770.00 | 372,554 |
| Oct 21, 2024 | 17,040.00 | 17,300.00 | 16,950.00 | 16,960.00 | 16,960.00 | 92,317 |
| Oct 18, 2024 | 17,400.00 | 17,540.00 | 16,910.00 | 17,040.00 | 17,040.00 | 161,138 |
| Oct 17, 2024 | 18,100.00 | 18,260.00 | 17,110.00 | 17,320.00 | 17,320.00 | 223,024 |
| Oct 16, 2024 | 18,460.00 | 18,550.00 | 17,930.00 | 17,960.00 | 17,960.00 | 143,978 |
| Oct 15, 2024 | 19,380.00 | 19,520.00 | 18,360.00 | 18,410.00 | 18,410.00 | 1,701,470 |
| Oct 14, 2024 | 19,060.00 | 19,300.00 | 18,600.00 | 19,220.00 | 19,220.00 | 109,302 |
| Oct 11, 2024 | 20,000.00 | 20,400.00 | 19,150.00 | 19,280.00 | 19,280.00 | 233,250 |
| Oct 10, 2024 | 21,300.00 | 21,500.00 | 19,540.00 | 19,970.00 | 19,970.00 | 417,391 |
| Oct 8, 2024 | 20,800.00 | 21,650.00 | 20,350.00 | 21,150.00 | 21,150.00 | 217,422 |
| Oct 7, 2024 | 19,900.00 | 21,550.00 | 19,890.00 | 21,050.00 | 21,050.00 | 402,503 |
| Oct 4, 2024 | 20,100.00 | 20,500.00 | 19,590.00 | 19,800.00 | 19,800.00 | 134,525 |
| Oct 2, 2024 | 19,710.00 | 20,550.00 | 19,550.00 | 20,100.00 | 20,100.00 | 121,065 |
| Sep 30, 2024 | 20,950.00 | 21,400.00 | 20,150.00 | 20,150.00 | 20,150.00 | 186,427 |
| Sep 27, 2024 | 20,150.00 | 21,250.00 | 19,820.00 | 20,600.00 | 20,600.00 | 229,437 |
| Sep 26, 2024 | 19,700.00 | 20,350.00 | 19,560.00 | 20,050.00 | 20,050.00 | 105,685 |
| Sep 25, 2024 | 19,890.00 | 20,300.00 | 19,430.00 | 19,700.00 | 19,700.00 | 209,381 |
| Sep 24, 2024 | 18,490.00 | 19,720.00 | 18,490.00 | 19,720.00 | 19,720.00 | 256,429 |
| Sep 23, 2024 | 18,300.00 | 18,670.00 | 17,970.00 | 18,490.00 | 18,490.00 | 97,897 |
| Sep 20, 2024 | 18,480.00 | 18,730.00 | 18,080.00 | 18,130.00 | 18,130.00 | 84,027 |
| Sep 19, 2024 | 18,530.00 | 18,720.00 | 17,950.00 | 18,200.00 | 18,200.00 | 88,299 |
| Sep 13, 2024 | 18,610.00 | 18,740.00 | 18,270.00 | 18,530.00 | 18,530.00 | 73,491 |
| Sep 12, 2024 | 18,210.00 | 18,940.00 | 18,210.00 | 18,610.00 | 18,610.00 | 140,217 |
| Sep 11, 2024 | 17,340.00 | 18,470.00 | 17,340.00 | 18,110.00 | 18,110.00 | 191,359 |
| Sep 10, 2024 | 17,850.00 | 18,070.00 | 17,210.00 | 17,330.00 | 17,330.00 | 129,907 |
| Sep 9, 2024 | 17,450.00 | 18,020.00 | 16,800.00 | 17,940.00 | 17,940.00 | 208,916 |
| Sep 6, 2024 | 18,790.00 | 18,980.00 | 17,710.00 | 17,710.00 | 17,710.00 | 339,317 |
| Sep 5, 2024 | 19,050.00 | 19,810.00 | 18,820.00 | 18,990.00 | 18,990.00 | 200,750 |
| Sep 4, 2024 | 19,960.00 | 20,000.00 | 18,930.00 | 18,960.00 | 18,960.00 | 352,888 |
| Sep 3, 2024 | 21,450.00 | 21,800.00 | 20,450.00 | 20,550.00 | 20,550.00 | 230,626 |
| Sep 2, 2024 | 20,000.00 | 21,550.00 | 19,960.00 | 20,950.00 | 20,950.00 | 319,067 |
| Aug 30, 2024 | 20,100.00 | 20,250.00 | 19,670.00 | 19,960.00 | 19,960.00 | 250,553 |
| Aug 29, 2024 | 20,150.00 | 20,350.00 | 19,900.00 | 20,100.00 | 20,100.00 | 1,659,177 |
| Aug 28, 2024 | 20,850.00 | 21,050.00 | 20,200.00 | 20,400.00 | 20,400.00 | 99,139 |
| Aug 27, 2024 | 20,900.00 | 21,200.00 | 20,300.00 | 20,800.00 | 20,800.00 | 81,762 |
| Aug 26, 2024 | 21,250.00 | 21,750.00 | 20,850.00 | 20,900.00 | 20,900.00 | 91,593 |
| Aug 23, 2024 | 21,000.00 | 21,400.00 | 20,850.00 | 21,200.00 | 21,200.00 | 76,024 |
| Aug 22, 2024 | 21,800.00 | 22,100.00 | 21,300.00 | 21,600.00 | 21,600.00 | 184,436 |
| Aug 21, 2024 | 20,650.00 | 21,800.00 | 20,600.00 | 21,200.00 | 21,200.00 | 124,731 |
| Aug 20, 2024 | 20,700.00 | 21,300.00 | 20,400.00 | 20,900.00 | 20,900.00 | 133,831 |
| Aug 19, 2024 | 21,300.00 | 21,600.00 | 20,500.00 | 20,550.00 | 20,550.00 | 104,345 |
| Aug 16, 2024 | 21,900.00 | 22,100.00 | 21,100.00 | 21,200.00 | 21,200.00 | 88,268 |
| Aug 14, 2024 | 21,300.00 | 21,800.00 | 21,250.00 | 21,500.00 | 21,500.00 | 94,606 |
| Aug 13, 2024 | 22,000.00 | 22,000.00 | 20,750.00 | 20,950.00 | 20,950.00 | 180,084 |
| Aug 12, 2024 | 21,500.00 | 21,850.00 | 21,200.00 | 21,800.00 | 21,800.00 | 69,916 |
| Aug 9, 2024 | 20,800.00 | 21,600.00 | 20,600.00 | 21,300.00 | 21,300.00 | 128,624 |
| Aug 8, 2024 | 20,500.00 | 20,950.00 | 20,200.00 | 20,450.00 | 20,450.00 | 133,790 |
| Aug 7, 2024 | 21,000.00 | 21,650.00 | 20,950.00 | 21,000.00 | 21,000.00 | 121,952 |
| Aug 6, 2024 | 20,350.00 | 21,900.00 | 20,150.00 | 21,550.00 | 21,550.00 | 229,726 |
| Aug 5, 2024 | 23,450.00 | 23,450.00 | 20,200.00 | 20,450.00 | 20,450.00 | 279,148 |
| Aug 2, 2024 | 24,200.00 | 24,200.00 | 23,500.00 | 23,650.00 | 23,650.00 | 88,857 |
| Aug 1, 2024 | 23,800.00 | 24,600.00 | 23,750.00 | 24,350.00 | 24,350.00 | 66,847 |
| Jul 31, 2024 | 23,850.00 | 23,950.00 | 23,300.00 | 23,800.00 | 23,800.00 | 82,001 |
| Jul 30, 2024 | 24,200.00 | 24,850.00 | 23,700.00 | 23,850.00 | 23,850.00 | 102,116 |
| Jul 29, 2024 | 23,650.00 | 24,450.00 | 23,550.00 | 24,250.00 | 24,250.00 | 102,206 |
| Jul 26, 2024 | 23,950.00 | 24,150.00 | 23,350.00 | 23,600.00 | 23,600.00 | 106,374 |
| Jul 25, 2024 | 23,450.00 | 24,250.00 | 23,200.00 | 23,950.00 | 23,950.00 | 177,370 |
| Jul 24, 2024 | 24,400.00 | 24,900.00 | 23,550.00 | 24,000.00 | 24,000.00 | 252,314 |
| Jul 23, 2024 | 25,250.00 | 25,500.00 | 24,500.00 | 24,750.00 | 24,750.00 | 172,725 |
| Jul 22, 2024 | 26,650.00 | 26,850.00 | 24,900.00 | 25,250.00 | 25,250.00 | 285,095 |
| Jul 19, 2024 | 26,700.00 | 27,150.00 | 26,350.00 | 27,050.00 | 27,050.00 | 100,680 |
| Jul 18, 2024 | 26,450.00 | 27,300.00 | 26,000.00 | 26,900.00 | 26,900.00 | 183,233 |
| Jul 17, 2024 | 27,250.00 | 27,600.00 | 26,600.00 | 26,650.00 | 26,650.00 | 183,690 |
| Jul 16, 2024 | 28,850.00 | 29,000.00 | 27,000.00 | 27,250.00 | 27,250.00 | 348,054 |
| Jul 15, 2024 | 30,000.00 | 30,150.00 | 28,700.00 | 28,700.00 | 28,700.00 | 335,606 |
| Jul 12, 2024 | 30,200.00 | 30,900.00 | 30,000.00 | 30,000.00 | 30,000.00 | 181,465 |
| Jul 11, 2024 | 31,050.00 | 31,150.00 | 30,150.00 | 30,200.00 | 30,200.00 | 259,738 |
| Jul 10, 2024 | 31,600.00 | 32,100.00 | 30,800.00 | 30,800.00 | 30,800.00 | 162,579 |
| Jul 9, 2024 | 32,100.00 | 32,400.00 | 31,650.00 | 31,800.00 | 31,800.00 | 77,275 |
| Jul 8, 2024 | 31,400.00 | 32,950.00 | 31,350.00 | 32,100.00 | 32,100.00 | 212,533 |
| Jul 5, 2024 | 32,050.00 | 32,500.00 | 31,000.00 | 31,400.00 | 31,400.00 | 143,532 |
| Jul 4, 2024 | 32,500.00 | 33,400.00 | 31,550.00 | 32,350.00 | 32,350.00 | 144,182 |
| Jul 3, 2024 | 32,800.00 | 33,600.00 | 32,000.00 | 32,450.00 | 32,450.00 | 154,052 |
| Jul 2, 2024 | 33,100.00 | 33,650.00 | 32,500.00 | 32,750.00 | 32,750.00 | 199,745 |
| Jul 1, 2024 | 30,550.00 | 34,300.00 | 30,550.00 | 33,050.00 | 33,050.00 | 548,178 |
| Jun 28, 2024 | 30,100.00 | 30,700.00 | 29,300.00 | 30,250.00 | 30,250.00 | 113,863 |
| Jun 27, 2024 | 30,950.00 | 31,200.00 | 30,100.00 | 30,100.00 | 30,100.00 | 104,996 |
| Jun 26, 2024 | 30,650.00 | 31,150.00 | 30,500.00 | 30,800.00 | 30,800.00 | 72,437 |
| Jun 25, 2024 | 30,500.00 | 31,150.00 | 30,400.00 | 30,550.00 | 30,550.00 | 71,110 |
| Jun 24, 2024 | 30,950.00 | 31,200.00 | 30,450.00 | 30,500.00 | 30,500.00 | 125,846 |
| Jun 21, 2024 | 30,850.00 | 31,800.00 | 30,850.00 | 31,200.00 | 31,200.00 | 93,728 |
| Jun 20, 2024 | 31,350.00 | 32,350.00 | 31,200.00 | 31,250.00 | 31,250.00 | 101,250 |
| Jun 19, 2024 | 31,200.00 | 31,550.00 | 30,700.00 | 31,200.00 | 31,200.00 | 145,555 |
| Jun 18, 2024 | 31,300.00 | 32,500.00 | 31,150.00 | 31,300.00 | 31,300.00 | 132,965 |
| Jun 17, 2024 | 32,700.00 | 32,700.00 | 31,300.00 | 31,300.00 | 31,300.00 | 171,884 |
| Jun 14, 2024 | 32,300.00 | 33,250.00 | 31,450.00 | 32,450.00 | 32,450.00 | 252,527 |
| Jun 13, 2024 | 33,400.00 | 33,550.00 | 32,350.00 | 32,350.00 | 32,350.00 | 253,326 |
| Jun 12, 2024 | 34,450.00 | 34,800.00 | 33,100.00 | 33,200.00 | 33,200.00 | 272,000 |
| Jun 11, 2024 | 33,300.00 | 35,450.00 | 33,100.00 | 34,450.00 | 34,450.00 | 249,038 |
| Jun 10, 2024 | 33,800.00 | 34,400.00 | 33,250.00 | 33,700.00 | 33,700.00 | 142,153 |
| Jun 7, 2024 | 34,400.00 | 34,500.00 | 33,100.00 | 34,300.00 | 34,300.00 | 265,753 |
| Jun 5, 2024 | 33,200.00 | 34,650.00 | 32,550.00 | 34,350.00 | 34,350.00 | 184,261 |
| Jun 4, 2024 | 34,200.00 | 34,500.00 | 33,300.00 | 33,500.00 | 33,500.00 | 154,937 |
| Jun 3, 2024 | 35,750.00 | 35,750.00 | 34,000.00 | 34,000.00 | 34,000.00 | 174,539 |
| May 31, 2024 | 33,750.00 | 36,150.00 | 33,700.00 | 35,350.00 | 35,350.00 | 349,806 |
| May 30, 2024 | 34,100.00 | 34,100.00 | 33,100.00 | 33,550.00 | 33,550.00 | 115,393 |
| May 29, 2024 | 34,300.00 | 34,750.00 | 33,500.00 | 34,100.00 | 34,100.00 | 146,070 |
| May 28, 2024 | 34,900.00 | 35,600.00 | 34,650.00 | 34,850.00 | 34,850.00 | 141,195 |
| May 27, 2024 | 33,500.00 | 35,000.00 | 33,100.00 | 34,850.00 | 34,850.00 | 131,134 |
| May 24, 2024 | 32,550.00 | 34,100.00 | 32,450.00 | 33,700.00 | 33,700.00 | 137,999 |
| May 23, 2024 | 31,950.00 | 33,000.00 | 31,550.00 | 32,850.00 | 32,850.00 | 105,117 |
| May 22, 2024 | 32,850.00 | 33,600.00 | 32,000.00 | 32,300.00 | 32,300.00 | 149,507 |
| May 21, 2024 | 34,000.00 | 34,000.00 | 32,600.00 | 32,650.00 | 32,650.00 | 155,032 |
| May 20, 2024 | 33,800.00 | 34,350.00 | 33,550.00 | 34,000.00 | 34,000.00 | 93,666 |
| May 17, 2024 | 34,200.00 | 34,900.00 | 33,650.00 | 33,700.00 | 33,700.00 | 160,331 |
| May 16, 2024 | 34,000.00 | 34,250.00 | 33,550.00 | 33,900.00 | 33,900.00 | 90,018 |
| May 14, 2024 | 34,300.00 | 34,500.00 | 33,550.00 | 33,750.00 | 33,750.00 | 118,436 |
| May 13, 2024 | 34,100.00 | 34,300.00 | 33,700.00 | 33,950.00 | 33,950.00 | 64,570 |
| May 10, 2024 | 33,750.00 | 34,450.00 | 33,750.00 | 33,950.00 | 33,950.00 | 107,712 |
| May 9, 2024 | 34,450.00 | 34,950.00 | 33,900.00 | 34,050.00 | 34,050.00 | 144,794 |
| May 8, 2024 | 35,200.00 | 35,400.00 | 33,800.00 | 34,400.00 | 34,400.00 | 338,162 |
| May 7, 2024 | 37,200.00 | 37,200.00 | 34,900.00 | 35,100.00 | 35,100.00 | 344,659 |
| May 3, 2024 | 36,650.00 | 38,050.00 | 36,650.00 | 37,100.00 | 37,100.00 | 150,928 |
| May 2, 2024 | 36,350.00 | 37,750.00 | 36,200.00 | 36,650.00 | 36,650.00 | 205,197 |
| Apr 30, 2024 | 36,350.00 | 38,000.00 | 36,150.00 | 37,000.00 | 37,000.00 | 423,093 |
| Apr 29, 2024 | 35,000.00 | 36,300.00 | 34,650.00 | 35,350.00 | 35,350.00 | 254,201 |
| Apr 26, 2024 | 34,800.00 | 37,300.00 | 33,500.00 | 35,050.00 | 35,050.00 | 1,040,879 |
| Apr 25, 2024 | 31,750.00 | 33,150.00 | 31,750.00 | 32,500.00 | 32,500.00 | 144,383 |
| Apr 24, 2024 | 32,150.00 | 32,650.00 | 32,050.00 | 32,450.00 | 32,450.00 | 134,749 |
| Apr 23, 2024 | 31,650.00 | 32,100.00 | 31,250.00 | 31,500.00 | 31,500.00 | 130,525 |
| Apr 22, 2024 | 30,950.00 | 32,050.00 | 30,950.00 | 31,950.00 | 31,950.00 | 193,945 |
| Apr 19, 2024 | 30,850.00 | 30,950.00 | 30,100.00 | 30,550.00 | 30,550.00 | 172,419 |
| Apr 18, 2024 | 30,250.00 | 31,450.00 | 29,950.00 | 31,300.00 | 31,300.00 | 211,803 |
| Apr 17, 2024 | 30,200.00 | 30,800.00 | 29,900.00 | 30,000.00 | 30,000.00 | 232,413 |
| Apr 16, 2024 | 30,400.00 | 30,900.00 | 29,950.00 | 30,200.00 | 30,200.00 | 302,875 |
| Apr 15, 2024 | 31,900.00 | 32,250.00 | 31,150.00 | 31,200.00 | 31,200.00 | 297,551 |
| Apr 12, 2024 | 34,050.00 | 34,100.00 | 32,500.00 | 32,550.00 | 32,550.00 | 424,405 |
| Apr 11, 2024 | 34,950.00 | 35,450.00 | 34,300.00 | 34,300.00 | 34,300.00 | 219,481 |
| Apr 9, 2024 | 35,500.00 | 36,900.00 | 35,500.00 | 35,700.00 | 35,700.00 | 195,502 |
| Apr 8, 2024 | 36,850.00 | 36,850.00 | 34,350.00 | 35,550.00 | 35,550.00 | 479,527 |
| Apr 5, 2024 | 38,650.00 | 39,150.00 | 36,900.00 | 37,050.00 | 37,050.00 | 393,039 |
| Apr 4, 2024 | 38,850.00 | 39,550.00 | 38,300.00 | 39,250.00 | 39,250.00 | 202,531 |
| Apr 3, 2024 | 39,100.00 | 39,300.00 | 38,350.00 | 38,550.00 | 38,550.00 | 260,971 |
| Apr 2, 2024 | 39,950.00 | 40,000.00 | 39,300.00 | 39,500.00 | 39,500.00 | 188,528 |
| Apr 1, 2024 | 39,600.00 | 40,250.00 | 39,600.00 | 39,950.00 | 39,950.00 | 173,818 |
| Mar 29, 2024 | 40,250.00 | 40,350.00 | 39,300.00 | 39,600.00 | 39,600.00 | 344,891 |
| Mar 28, 2024 | 42,050.00 | 42,050.00 | 39,850.00 | 40,200.00 | 40,200.00 | 381,241 |
| Mar 27, 2024 | 41,400.00 | 42,050.00 | 41,200.00 | 41,650.00 | 41,650.00 | 137,739 |
| Mar 26, 2024 | 41,300.00 | 41,950.00 | 41,150.00 | 41,400.00 | 41,400.00 | 171,109 |
| Mar 25, 2024 | 41,800.00 | 42,150.00 | 41,350.00 | 41,500.00 | 41,500.00 | 190,307 |
| Mar 22, 2024 | 41,200.00 | 41,700.00 | 40,800.00 | 41,500.00 | 41,500.00 | 146,666 |
| Mar 21, 2024 | 41,250.00 | 42,000.00 | 41,100.00 | 41,400.00 | 41,400.00 | 224,922 |
| Mar 20, 2024 | 41,800.00 | 42,300.00 | 40,850.00 | 41,050.00 | 41,050.00 | 209,628 |
| Mar 19, 2024 | 41,000.00 | 42,350.00 | 40,800.00 | 41,900.00 | 41,900.00 | 302,861 |
| Mar 18, 2024 | 40,000.00 | 40,800.00 | 40,000.00 | 40,800.00 | 40,800.00 | 280,776 |
| Mar 15, 2024 | 41,500.00 | 41,600.00 | 39,400.00 | 40,000.00 | 40,000.00 | 623,595 |
| Mar 14, 2024 | 41,500.00 | 42,700.00 | 40,650.00 | 42,150.00 | 42,150.00 | 288,056 |
| Mar 13, 2024 | 42,800.00 | 43,150.00 | 41,050.00 | 41,400.00 | 41,400.00 | 446,201 |
| Mar 12, 2024 | 42,000.00 | 43,550.00 | 42,000.00 | 42,950.00 | 42,950.00 | 378,813 |
| Mar 11, 2024 | 44,500.00 | 44,500.00 | 41,800.00 | 41,950.00 | 41,950.00 | 573,098 |
| Mar 8, 2024 | 48,800.00 | 49,150.00 | 44,100.00 | 44,500.00 | 44,500.00 | 1,009,841 |
| Mar 7, 2024 | 46,200.00 | 49,500.00 | 45,400.00 | 49,500.00 | 49,500.00 | 871,614 |
| Mar 6, 2024 | 46,150.00 | 48,550.00 | 45,600.00 | 46,400.00 | 46,400.00 | 459,656 |
| Mar 5, 2024 | 46,500.00 | 47,600.00 | 45,150.00 | 46,800.00 | 46,800.00 | 397,377 |
| Mar 4, 2024 | 46,000.00 | 47,200.00 | 45,450.00 | 46,700.00 | 46,700.00 | 404,862 |