KSE - Delayed Quote KRW
Daewon Pharmaceutical Co., Ltd. (003220.KS)
13,860.00
+30.00
+(0.22%)
At close: 3:30:30 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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 0.00 | 0.00 | 0.00 | 13,860.00 | 13,860.00 | - |
| May 14, 2025 | 13,850.00 | 13,880.00 | 13,750.00 | 13,830.00 | 13,830.00 | 22,241 |
| May 13, 2025 | 13,830.00 | 13,910.00 | 13,750.00 | 13,810.00 | 13,810.00 | 31,404 |
| May 12, 2025 | 13,680.00 | 13,840.00 | 13,640.00 | 13,800.00 | 13,800.00 | 55,084 |
| May 9, 2025 | 13,800.00 | 13,860.00 | 13,660.00 | 13,690.00 | 13,690.00 | 38,169 |
| May 8, 2025 | 13,830.00 | 13,940.00 | 13,650.00 | 13,810.00 | 13,810.00 | 43,777 |
| May 7, 2025 | 14,020.00 | 14,480.00 | 13,695.00 | 13,720.00 | 13,720.00 | 166,082 |
| May 2, 2025 | 13,860.00 | 14,020.00 | 13,770.00 | 13,870.00 | 13,870.00 | 32,150 |
| Apr 30, 2025 | 13,790.00 | 13,900.00 | 13,700.00 | 13,790.00 | 13,790.00 | 26,086 |
| Apr 29, 2025 | 13,620.00 | 13,740.00 | 13,610.00 | 13,730.00 | 13,730.00 | 20,611 |
| Apr 28, 2025 | 13,760.00 | 13,830.00 | 13,610.00 | 13,640.00 | 13,640.00 | 19,427 |
| Apr 25, 2025 | 13,800.00 | 13,850.00 | 13,700.00 | 13,760.00 | 13,760.00 | 16,339 |
| Apr 24, 2025 | 13,790.00 | 13,840.00 | 13,570.00 | 13,800.00 | 13,800.00 | 24,847 |
| Apr 23, 2025 | 13,640.00 | 13,820.00 | 13,430.00 | 13,720.00 | 13,720.00 | 32,288 |
| Apr 22, 2025 | 13,320.00 | 14,390.00 | 13,300.00 | 13,590.00 | 13,590.00 | 242,368 |
| Apr 21, 2025 | 13,380.00 | 13,450.00 | 13,370.00 | 13,430.00 | 13,430.00 | 11,179 |
| Apr 18, 2025 | 13,440.00 | 13,450.00 | 13,260.00 | 13,370.00 | 13,370.00 | 12,958 |
| Apr 17, 2025 | 13,410.00 | 13,410.00 | 13,210.00 | 13,350.00 | 13,350.00 | 6,625 |
| Apr 16, 2025 | 13,370.00 | 13,400.00 | 13,230.00 | 13,340.00 | 13,340.00 | 7,487 |
| Apr 15, 2025 | 13,440.00 | 13,440.00 | 13,250.00 | 13,370.00 | 13,370.00 | 28,052 |
| Apr 14, 2025 | 13,330.00 | 13,380.00 | 13,190.00 | 13,320.00 | 13,320.00 | 11,222 |
| Apr 11, 2025 | 13,170.00 | 13,380.00 | 12,370.00 | 13,240.00 | 13,240.00 | 35,687 |
| Apr 10, 2025 | 12,850.00 | 13,200.00 | 12,810.00 | 13,170.00 | 13,170.00 | 33,933 |
| Apr 9, 2025 | 12,810.00 | 12,950.00 | 12,490.00 | 12,540.00 | 12,540.00 | 56,825 |
| Apr 8, 2025 | 13,050.00 | 13,180.00 | 12,910.00 | 12,950.00 | 12,950.00 | 32,867 |
| Apr 7, 2025 | 13,200.00 | 13,210.00 | 12,900.00 | 13,010.00 | 13,010.00 | 68,863 |
| Apr 4, 2025 | 13,080.00 | 13,540.00 | 13,080.00 | 13,400.00 | 13,400.00 | 23,700 |
| Apr 3, 2025 | 13,210.00 | 13,300.00 | 13,110.00 | 13,240.00 | 13,240.00 | 43,557 |
| Apr 2, 2025 | 13,520.00 | 13,680.00 | 13,370.00 | 13,370.00 | 13,370.00 | 43,579 |
| Apr 1, 2025 | 13,410.00 | 13,610.00 | 13,410.00 | 13,580.00 | 13,580.00 | 20,561 |
| Mar 31, 2025 | 13,650.00 | 13,710.00 | 13,430.00 | 13,470.00 | 13,470.00 | 89,317 |
| Mar 28, 2025 | 13,800.00 | 14,110.00 | 13,740.00 | 13,740.00 | 13,740.00 | 52,724 |
| Mar 27, 2025 | 13,950.00 | 13,960.00 | 13,840.00 | 13,840.00 | 13,840.00 | 25,570 |
| Mar 26, 2025 | 13,850.00 | 14,000.00 | 13,750.00 | 13,950.00 | 13,950.00 | 34,773 |
| Mar 25, 2025 | 13,990.00 | 13,990.00 | 13,790.00 | 13,790.00 | 13,790.00 | 99,397 |
| Mar 24, 2025 | 13,980.00 | 14,040.00 | 13,930.00 | 13,930.00 | 13,930.00 | 65,760 |
| Mar 21, 2025 | 14,000.00 | 14,050.00 | 13,970.00 | 13,970.00 | 13,970.00 | 47,778 |
| Mar 20, 2025 | 14,070.00 | 14,070.00 | 14,000.00 | 14,000.00 | 14,000.00 | 53,078 |
| Mar 19, 2025 | 14,080.00 | 14,080.00 | 14,000.00 | 14,030.00 | 14,030.00 | 60,675 |
| Mar 18, 2025 | 14,060.00 | 14,100.00 | 14,020.00 | 14,060.00 | 14,060.00 | 50,120 |
| Mar 17, 2025 | 14,100.00 | 14,190.00 | 14,010.00 | 14,050.00 | 14,050.00 | 111,447 |
| Mar 14, 2025 | 14,080.00 | 14,210.00 | 14,070.00 | 14,100.00 | 14,100.00 | 53,504 |
| Mar 13, 2025 | 14,320.00 | 14,320.00 | 14,050.00 | 14,080.00 | 14,080.00 | 96,321 |
| Mar 12, 2025 | 14,030.00 | 15,350.00 | 14,020.00 | 14,250.00 | 14,250.00 | 888,684 |
| Mar 11, 2025 | 14,000.00 | 14,130.00 | 13,930.00 | 14,030.00 | 14,030.00 | 72,334 |
| Mar 10, 2025 | 14,020.00 | 14,190.00 | 14,000.00 | 14,130.00 | 14,130.00 | 40,986 |
| Mar 7, 2025 | 14,060.00 | 14,130.00 | 14,020.00 | 14,040.00 | 14,040.00 | 40,244 |
| Mar 6, 2025 | 14,190.00 | 14,190.00 | 14,050.00 | 14,060.00 | 14,060.00 | 61,569 |
| Mar 5, 2025 | 14,010.00 | 14,240.00 | 14,010.00 | 14,140.00 | 14,140.00 | 45,739 |
| Mar 4, 2025 | 14,050.00 | 14,120.00 | 13,900.00 | 14,080.00 | 14,080.00 | 46,363 |
| Feb 28, 2025 | 14,330.00 | 14,350.00 | 14,010.00 | 14,050.00 | 14,050.00 | 142,762 |
| Feb 27, 2025 | 14,450.00 | 14,500.00 | 14,320.00 | 14,330.00 | 14,330.00 | 34,189 |
| Feb 26, 2025 | 14,540.00 | 14,540.00 | 14,400.00 | 14,450.00 | 14,450.00 | 33,584 |
| Feb 25, 2025 | 14,450.00 | 14,560.00 | 14,390.00 | 14,470.00 | 14,470.00 | 35,199 |
| Feb 24, 2025 | 14,560.00 | 14,630.00 | 14,470.00 | 14,510.00 | 14,510.00 | 74,766 |
| Feb 21, 2025 | 14,550.00 | 14,570.00 | 14,430.00 | 14,460.00 | 14,460.00 | 36,971 |
| Feb 20, 2025 | 14,490.00 | 14,600.00 | 14,380.00 | 14,530.00 | 14,530.00 | 61,015 |
| Feb 19, 2025 | 14,470.00 | 14,500.00 | 14,370.00 | 14,440.00 | 14,440.00 | 37,460 |
| Feb 18, 2025 | 14,400.00 | 14,520.00 | 14,360.00 | 14,510.00 | 14,510.00 | 55,076 |
| Feb 17, 2025 | 14,140.00 | 14,480.00 | 14,140.00 | 14,460.00 | 14,460.00 | 71,427 |
| Feb 14, 2025 | 14,160.00 | 14,260.00 | 14,140.00 | 14,180.00 | 14,180.00 | 41,178 |
| Feb 13, 2025 | 14,200.00 | 14,330.00 | 14,090.00 | 14,160.00 | 14,160.00 | 67,593 |
| Feb 12, 2025 | 14,250.00 | 14,320.00 | 14,130.00 | 14,130.00 | 14,130.00 | 87,409 |
| Feb 11, 2025 | 14,390.00 | 14,390.00 | 14,240.00 | 14,280.00 | 14,280.00 | 43,980 |
| Feb 10, 2025 | 14,300.00 | 14,390.00 | 14,210.00 | 14,290.00 | 14,290.00 | 77,385 |
| Feb 7, 2025 | 14,580.00 | 14,620.00 | 14,350.00 | 14,350.00 | 14,350.00 | 78,661 |
| Feb 6, 2025 | 14,550.00 | 14,700.00 | 14,530.00 | 14,620.00 | 14,620.00 | 96,119 |
| Feb 5, 2025 | 14,510.00 | 14,660.00 | 14,440.00 | 14,550.00 | 14,550.00 | 76,081 |
| Feb 4, 2025 | 14,430.00 | 14,600.00 | 14,410.00 | 14,480.00 | 14,480.00 | 81,565 |
| Feb 3, 2025 | 14,440.00 | 14,600.00 | 14,350.00 | 14,390.00 | 14,390.00 | 84,263 |
| Jan 31, 2025 | 14,780.00 | 14,860.00 | 14,590.00 | 14,620.00 | 14,620.00 | 201,310 |
| Jan 24, 2025 | 14,140.00 | 14,430.00 | 14,140.00 | 14,330.00 | 14,330.00 | 66,208 |
| Jan 23, 2025 | 14,460.00 | 14,490.00 | 14,140.00 | 14,140.00 | 14,140.00 | 203,104 |
| Jan 22, 2025 | 14,400.00 | 14,600.00 | 14,380.00 | 14,460.00 | 14,460.00 | 92,016 |
| Jan 21, 2025 | 14,430.00 | 14,640.00 | 14,320.00 | 14,320.00 | 14,320.00 | 95,248 |
| Jan 20, 2025 | 14,530.00 | 14,600.00 | 14,350.00 | 14,460.00 | 14,460.00 | 73,488 |
| Jan 17, 2025 | 14,590.00 | 14,640.00 | 14,440.00 | 14,520.00 | 14,520.00 | 85,937 |
| Jan 16, 2025 | 14,620.00 | 14,720.00 | 14,550.00 | 14,650.00 | 14,650.00 | 61,805 |
| Jan 15, 2025 | 14,700.00 | 14,740.00 | 14,560.00 | 14,570.00 | 14,570.00 | 92,405 |
| Jan 14, 2025 | 15,150.00 | 15,220.00 | 14,700.00 | 14,710.00 | 14,710.00 | 219,947 |
| Jan 13, 2025 | 15,130.00 | 15,460.00 | 15,120.00 | 15,160.00 | 15,160.00 | 231,756 |
| Jan 10, 2025 | 15,220.00 | 15,400.00 | 15,000.00 | 15,110.00 | 15,110.00 | 195,049 |
| Jan 9, 2025 | 15,260.00 | 15,330.00 | 15,050.00 | 15,150.00 | 15,150.00 | 154,765 |
| Jan 8, 2025 | 15,370.00 | 15,530.00 | 15,110.00 | 15,120.00 | 15,120.00 | 338,109 |
| Jan 7, 2025 | 15,610.00 | 15,610.00 | 15,090.00 | 15,240.00 | 15,240.00 | 466,077 |
| Jan 6, 2025 | 15,910.00 | 15,910.00 | 15,250.00 | 15,730.00 | 15,730.00 | 1,309,430 |
| Jan 3, 2025 | 14,580.00 | 15,100.00 | 14,410.00 | 15,090.00 | 15,090.00 | 369,326 |
| Jan 2, 2025 | 14,320.00 | 14,430.00 | 14,220.00 | 14,400.00 | 14,400.00 | 74,575 |
| Dec 30, 2024 | 13,930.00 | 14,350.00 | 13,850.00 | 14,250.00 | 14,250.00 | 48,484 |
| Dec 27, 2024 | 300 Dividend | |||||
| Dec 27, 2024 | 14,000.00 | 14,110.00 | 13,940.00 | 13,990.00 | 13,990.00 | 57,218 |
| Dec 26, 2024 | 14,330.00 | 14,330.00 | 14,100.00 | 14,190.00 | 13,890.00 | 26,819 |
| Dec 24, 2024 | 14,110.00 | 14,290.00 | 14,080.00 | 14,250.00 | 13,948.73 | 36,751 |
| Dec 23, 2024 | 13,900.00 | 14,140.00 | 13,890.00 | 14,110.00 | 13,811.69 | 47,837 |
| Dec 20, 2024 | 14,080.00 | 14,080.00 | 13,890.00 | 13,930.00 | 13,635.50 | 49,698 |
| Dec 19, 2024 | 14,100.00 | 14,100.00 | 13,900.00 | 14,030.00 | 13,733.38 | 97,417 |
| Dec 18, 2024 | 14,200.00 | 14,280.00 | 14,100.00 | 14,190.00 | 13,890.00 | 40,216 |
| Dec 17, 2024 | 14,270.00 | 14,340.00 | 14,170.00 | 14,200.00 | 13,899.79 | 40,775 |
| Dec 16, 2024 | 14,300.00 | 14,380.00 | 14,210.00 | 14,250.00 | 13,948.73 | 32,350 |
| Dec 13, 2024 | 14,250.00 | 14,380.00 | 14,210.00 | 14,280.00 | 13,978.10 | 64,815 |
| Dec 12, 2024 | 14,140.00 | 14,380.00 | 14,100.00 | 14,250.00 | 13,948.73 | 64,683 |
| Dec 11, 2024 | 13,860.00 | 14,200.00 | 13,860.00 | 14,140.00 | 13,841.06 | 44,055 |
| Dec 10, 2024 | 13,350.00 | 14,050.00 | 13,350.00 | 14,000.00 | 13,704.02 | 115,772 |
| Dec 9, 2024 | 13,830.00 | 14,030.00 | 13,590.00 | 13,590.00 | 13,302.68 | 179,079 |
| Dec 6, 2024 | 14,150.00 | 14,200.00 | 13,910.00 | 14,050.00 | 13,752.96 | 121,085 |
| Dec 5, 2024 | 14,330.00 | 14,330.00 | 14,150.00 | 14,150.00 | 13,850.85 | 64,821 |
| Dec 4, 2024 | 14,150.00 | 14,360.00 | 14,150.00 | 14,320.00 | 14,017.25 | 122,803 |
| Dec 3, 2024 | 14,120.00 | 14,620.00 | 14,120.00 | 14,560.00 | 14,252.18 | 64,513 |
| Dec 2, 2024 | 14,430.00 | 14,490.00 | 14,000.00 | 14,250.00 | 13,948.73 | 91,636 |
| Nov 29, 2024 | 14,860.00 | 14,870.00 | 14,390.00 | 14,460.00 | 14,154.29 | 82,561 |
| Nov 28, 2024 | 14,790.00 | 14,860.00 | 14,680.00 | 14,860.00 | 14,545.83 | 54,407 |
| Nov 27, 2024 | 14,840.00 | 14,870.00 | 14,700.00 | 14,790.00 | 14,477.32 | 66,196 |
| Nov 26, 2024 | 14,710.00 | 14,880.00 | 14,670.00 | 14,830.00 | 14,516.47 | 87,738 |
| Nov 25, 2024 | 14,630.00 | 14,820.00 | 14,580.00 | 14,710.00 | 14,399.01 | 81,400 |
| Nov 22, 2024 | 14,540.00 | 14,700.00 | 14,520.00 | 14,590.00 | 14,281.54 | 74,247 |
| Nov 21, 2024 | 14,750.00 | 14,750.00 | 14,510.00 | 14,580.00 | 14,271.75 | 83,674 |
| Nov 20, 2024 | 14,160.00 | 15,220.00 | 14,150.00 | 14,770.00 | 14,457.74 | 571,847 |
| Nov 19, 2024 | 14,250.00 | 14,310.00 | 14,160.00 | 14,190.00 | 13,890.00 | 40,408 |
| Nov 18, 2024 | 14,180.00 | 14,360.00 | 14,100.00 | 14,250.00 | 13,948.73 | 68,309 |
| Nov 15, 2024 | 13,910.00 | 14,180.00 | 13,910.00 | 14,180.00 | 13,880.21 | 60,969 |
| Nov 14, 2024 | 14,030.00 | 14,130.00 | 13,970.00 | 14,000.00 | 13,704.02 | 96,718 |
| Nov 13, 2024 | 14,060.00 | 14,240.00 | 14,020.00 | 14,020.00 | 13,723.59 | 109,944 |
| Nov 12, 2024 | 14,360.00 | 14,400.00 | 14,110.00 | 14,110.00 | 13,811.69 | 142,680 |
| Nov 11, 2024 | 14,490.00 | 14,490.00 | 14,260.00 | 14,360.00 | 14,056.41 | 110,551 |
| Nov 8, 2024 | 14,570.00 | 14,710.00 | 14,370.00 | 14,370.00 | 14,066.19 | 82,146 |
| Nov 7, 2024 | 14,330.00 | 14,390.00 | 14,260.00 | 14,350.00 | 14,046.62 | 61,680 |
| Nov 6, 2024 | 14,460.00 | 14,590.00 | 14,250.00 | 14,350.00 | 14,046.62 | 84,397 |
| Nov 5, 2024 | 14,480.00 | 14,560.00 | 14,400.00 | 14,440.00 | 14,134.71 | 53,553 |
| Nov 4, 2024 | 14,320.00 | 14,530.00 | 14,290.00 | 14,500.00 | 14,193.45 | 58,805 |
| Nov 1, 2024 | 14,350.00 | 14,430.00 | 14,250.00 | 14,300.00 | 13,997.67 | 67,492 |
| Oct 31, 2024 | 14,350.00 | 14,430.00 | 14,250.00 | 14,350.00 | 14,046.62 | 71,080 |
| Oct 30, 2024 | 14,470.00 | 14,510.00 | 14,360.00 | 14,430.00 | 14,124.93 | 76,039 |
| Oct 29, 2024 | 14,430.00 | 14,490.00 | 14,330.00 | 14,470.00 | 14,164.08 | 87,887 |
| Oct 28, 2024 | 14,360.00 | 14,490.00 | 14,310.00 | 14,470.00 | 14,164.08 | 89,710 |
| Oct 25, 2024 | 14,520.00 | 14,560.00 | 14,340.00 | 14,350.00 | 14,046.62 | 225,589 |
| Oct 24, 2024 | 14,520.00 | 14,900.00 | 14,500.00 | 14,500.00 | 14,193.45 | 150,523 |
| Oct 23, 2024 | 14,670.00 | 15,050.00 | 14,510.00 | 14,670.00 | 14,359.85 | 230,237 |
| Oct 22, 2024 | 15,190.00 | 15,190.00 | 14,600.00 | 14,600.00 | 14,291.33 | 417,948 |
| Oct 21, 2024 | 15,480.00 | 15,600.00 | 15,150.00 | 15,190.00 | 14,868.86 | 259,869 |
| Oct 18, 2024 | 16,000.00 | 16,240.00 | 15,410.00 | 15,430.00 | 15,103.78 | 683,604 |
| Oct 17, 2024 | 15,900.00 | 16,070.00 | 15,600.00 | 15,690.00 | 15,358.29 | 659,899 |
| Oct 16, 2024 | 14,980.00 | 16,780.00 | 14,860.00 | 15,900.00 | 15,563.85 | 5,135,891 |
| Oct 15, 2024 | 14,740.00 | 14,960.00 | 14,680.00 | 14,940.00 | 14,624.14 | 139,646 |
| Oct 14, 2024 | 14,720.00 | 14,850.00 | 14,640.00 | 14,670.00 | 14,359.85 | 80,969 |
| Oct 11, 2024 | 14,750.00 | 14,800.00 | 14,600.00 | 14,670.00 | 14,359.85 | 88,662 |
| Oct 10, 2024 | 14,670.00 | 14,940.00 | 14,660.00 | 14,740.00 | 14,428.37 | 92,004 |
| Oct 8, 2024 | 14,530.00 | 14,960.00 | 14,510.00 | 14,620.00 | 14,310.91 | 153,268 |
| Oct 7, 2024 | 14,540.00 | 14,660.00 | 14,460.00 | 14,530.00 | 14,222.81 | 55,526 |
| Oct 4, 2024 | 14,410.00 | 14,640.00 | 14,350.00 | 14,480.00 | 14,173.87 | 51,911 |
| Oct 2, 2024 | 14,510.00 | 14,660.00 | 14,300.00 | 14,370.00 | 14,066.19 | 181,657 |
| Sep 30, 2024 | 14,710.00 | 14,830.00 | 14,530.00 | 14,660.00 | 14,350.06 | 100,468 |
| Sep 27, 2024 | 15,040.00 | 15,040.00 | 14,760.00 | 14,760.00 | 14,447.95 | 124,247 |
| Sep 26, 2024 | 14,820.00 | 15,030.00 | 14,800.00 | 15,000.00 | 14,682.88 | 126,352 |
| Sep 25, 2024 | 15,010.00 | 15,120.00 | 14,710.00 | 14,820.00 | 14,506.68 | 138,006 |
| Sep 24, 2024 | 15,090.00 | 15,090.00 | 14,750.00 | 14,960.00 | 14,643.72 | 127,525 |
| Sep 23, 2024 | 14,800.00 | 15,170.00 | 14,730.00 | 14,960.00 | 14,643.72 | 281,149 |
| Sep 20, 2024 | 14,700.00 | 14,860.00 | 14,600.00 | 14,770.00 | 14,457.74 | 122,194 |
| Sep 19, 2024 | 14,610.00 | 14,800.00 | 14,590.00 | 14,640.00 | 14,330.49 | 126,829 |
| Sep 13, 2024 | 14,620.00 | 14,770.00 | 14,500.00 | 14,600.00 | 14,291.33 | 128,159 |
| Sep 12, 2024 | 14,280.00 | 14,850.00 | 14,280.00 | 14,620.00 | 14,310.91 | 276,197 |
| Sep 11, 2024 | 14,260.00 | 14,540.00 | 14,200.00 | 14,250.00 | 13,948.73 | 89,026 |
| Sep 10, 2024 | 14,260.00 | 14,510.00 | 14,210.00 | 14,230.00 | 13,929.15 | 107,922 |
| Sep 9, 2024 | 14,000.00 | 14,450.00 | 13,990.00 | 14,300.00 | 13,997.67 | 172,256 |
| Sep 6, 2024 | 14,100.00 | 14,260.00 | 14,050.00 | 14,100.00 | 13,801.90 | 135,549 |
| Sep 5, 2024 | 14,300.00 | 14,350.00 | 14,070.00 | 14,200.00 | 13,899.79 | 208,059 |
| Sep 4, 2024 | 14,330.00 | 14,450.00 | 14,230.00 | 14,240.00 | 13,938.94 | 338,529 |
| Sep 3, 2024 | 14,840.00 | 14,920.00 | 14,600.00 | 14,600.00 | 14,291.33 | 232,888 |
| Sep 2, 2024 | 15,130.00 | 15,130.00 | 14,780.00 | 14,800.00 | 14,487.10 | 246,552 |
| Aug 30, 2024 | 14,980.00 | 15,200.00 | 14,900.00 | 15,130.00 | 14,810.13 | 203,127 |
| Aug 29, 2024 | 14,780.00 | 15,600.00 | 14,720.00 | 14,980.00 | 14,663.30 | 579,580 |
| Aug 28, 2024 | 14,920.00 | 15,280.00 | 14,870.00 | 14,870.00 | 14,555.62 | 371,739 |
| Aug 27, 2024 | 15,050.00 | 15,100.00 | 14,780.00 | 14,910.00 | 14,594.78 | 252,047 |
| Aug 26, 2024 | 15,380.00 | 15,390.00 | 14,990.00 | 15,070.00 | 14,751.40 | 378,612 |
| Aug 23, 2024 | 15,200.00 | 15,380.00 | 15,150.00 | 15,280.00 | 14,956.96 | 314,671 |
| Aug 22, 2024 | 15,740.00 | 15,740.00 | 15,310.00 | 15,420.00 | 15,094.00 | 580,054 |
| Aug 21, 2024 | 16,590.00 | 16,810.00 | 15,540.00 | 15,770.00 | 15,436.60 | 1,211,081 |
| Aug 20, 2024 | 17,440.00 | 17,580.00 | 16,430.00 | 16,520.00 | 16,170.74 | 1,924,416 |
| Aug 19, 2024 | 16,880.00 | 17,890.00 | 16,530.00 | 17,830.00 | 17,453.04 | 7,812,002 |
| Aug 16, 2024 | 15,960.00 | 16,550.00 | 15,600.00 | 16,300.00 | 15,955.39 | 845,760 |
| Aug 14, 2024 | 16,330.00 | 16,440.00 | 16,020.00 | 16,250.00 | 15,906.45 | 436,266 |
| Aug 13, 2024 | 16,530.00 | 16,540.00 | 15,900.00 | 16,160.00 | 15,818.35 | 429,025 |
| Aug 12, 2024 | 16,730.00 | 16,920.00 | 16,320.00 | 16,430.00 | 16,082.64 | 675,410 |
| Aug 9, 2024 | 16,690.00 | 17,060.00 | 16,460.00 | 16,600.00 | 16,249.05 | 1,059,528 |
| Aug 8, 2024 | 16,090.00 | 17,190.00 | 16,030.00 | 16,500.00 | 16,151.16 | 3,610,156 |
| Aug 7, 2024 | 15,280.00 | 16,320.00 | 15,270.00 | 16,300.00 | 15,955.39 | 1,016,346 |
| Aug 6, 2024 | 14,800.00 | 15,350.00 | 14,710.00 | 15,300.00 | 14,976.53 | 536,581 |
| Aug 5, 2024 | 15,500.00 | 15,680.00 | 14,000.00 | 14,700.00 | 14,389.22 | 791,722 |
| Aug 2, 2024 | 15,630.00 | 16,240.00 | 15,200.00 | 15,730.00 | 15,397.44 | 1,104,195 |
| Aug 1, 2024 | 15,850.00 | 16,040.00 | 15,810.00 | 15,840.00 | 15,505.12 | 436,109 |
| Jul 31, 2024 | 16,000.00 | 16,340.00 | 15,650.00 | 15,900.00 | 15,563.85 | 882,588 |
| Jul 30, 2024 | 16,020.00 | 16,700.00 | 15,610.00 | 16,060.00 | 15,720.46 | 2,272,354 |
| Jul 29, 2024 | 16,130.00 | 16,290.00 | 15,790.00 | 15,940.00 | 15,603.00 | 598,190 |
| Jul 26, 2024 | 15,640.00 | 16,240.00 | 15,640.00 | 16,010.00 | 15,671.52 | 707,027 |
| Jul 25, 2024 | 15,550.00 | 16,680.00 | 15,450.00 | 15,730.00 | 15,397.44 | 3,115,837 |
| Jul 24, 2024 | 15,410.00 | 16,170.00 | 15,390.00 | 15,820.00 | 15,485.54 | 892,296 |
| Jul 23, 2024 | 15,920.00 | 16,630.00 | 15,590.00 | 15,600.00 | 15,270.19 | 2,742,823 |
| Jul 22, 2024 | 15,720.00 | 16,030.00 | 15,460.00 | 15,790.00 | 15,456.17 | 1,243,591 |
| Jul 19, 2024 | 16,890.00 | 17,200.00 | 15,700.00 | 16,210.00 | 15,867.29 | 3,384,516 |
| Jul 18, 2024 | 17,760.00 | 17,900.00 | 16,850.00 | 17,250.00 | 16,885.31 | 3,338,727 |
| Jul 17, 2024 | 18,840.00 | 20,700.00 | 17,520.00 | 18,630.00 | 18,236.13 | 19,059,016 |
| Jul 16, 2024 | 15,360.00 | 18,890.00 | 15,050.00 | 17,660.00 | 17,286.64 | 11,949,384 |
| Jul 15, 2024 | 15,300.00 | 15,800.00 | 15,040.00 | 15,390.00 | 15,064.63 | 1,313,369 |
| Jul 12, 2024 | 15,320.00 | 15,840.00 | 15,040.00 | 15,340.00 | 15,015.69 | 1,527,307 |
| Jul 11, 2024 | 14,510.00 | 16,700.00 | 14,500.00 | 15,600.00 | 15,270.19 | 6,543,759 |
| Jul 10, 2024 | 14,350.00 | 14,620.00 | 14,300.00 | 14,510.00 | 14,203.23 | 64,803 |
| Jul 9, 2024 | 14,350.00 | 14,460.00 | 14,300.00 | 14,320.00 | 14,017.25 | 32,244 |
| Jul 8, 2024 | 14,390.00 | 14,390.00 | 14,290.00 | 14,350.00 | 14,046.62 | 20,865 |
| Jul 5, 2024 | 14,110.00 | 14,410.00 | 14,110.00 | 14,360.00 | 14,056.41 | 61,126 |
| Jul 4, 2024 | 14,040.00 | 14,170.00 | 14,030.00 | 14,150.00 | 13,850.85 | 25,552 |
| Jul 3, 2024 | 14,330.00 | 14,350.00 | 14,040.00 | 14,150.00 | 13,850.85 | 77,376 |
| Jul 2, 2024 | 14,380.00 | 14,490.00 | 14,160.00 | 14,330.00 | 14,027.04 | 71,390 |
| Jul 1, 2024 | 14,150.00 | 14,390.00 | 14,140.00 | 14,380.00 | 14,075.98 | 52,827 |
| Jun 28, 2024 | 14,110.00 | 14,170.00 | 14,050.00 | 14,090.00 | 13,792.11 | 31,511 |
| Jun 27, 2024 | 14,100.00 | 14,160.00 | 14,040.00 | 14,110.00 | 13,811.69 | 32,368 |
| Jun 26, 2024 | 14,240.00 | 14,280.00 | 14,100.00 | 14,140.00 | 13,841.06 | 64,565 |
| Jun 25, 2024 | 14,250.00 | 14,290.00 | 14,190.00 | 14,230.00 | 13,929.15 | 12,891 |
| Jun 24, 2024 | 14,260.00 | 14,320.00 | 14,150.00 | 14,220.00 | 13,919.37 | 30,868 |
| Jun 21, 2024 | 14,280.00 | 14,370.00 | 14,200.00 | 14,290.00 | 13,987.89 | 39,881 |
| Jun 20, 2024 | 14,340.00 | 14,380.00 | 14,290.00 | 14,290.00 | 13,987.89 | 28,518 |
| Jun 19, 2024 | 14,490.00 | 14,490.00 | 14,210.00 | 14,290.00 | 13,987.89 | 68,293 |
| Jun 18, 2024 | 14,660.00 | 14,660.00 | 14,410.00 | 14,440.00 | 14,134.71 | 54,235 |
| Jun 17, 2024 | 14,530.00 | 14,670.00 | 14,510.00 | 14,660.00 | 14,350.06 | 59,661 |
| Jun 14, 2024 | 14,500.00 | 14,660.00 | 14,480.00 | 14,530.00 | 14,222.81 | 38,967 |
| Jun 13, 2024 | 14,620.00 | 14,690.00 | 14,560.00 | 14,560.00 | 14,252.18 | 31,110 |
| Jun 12, 2024 | 14,690.00 | 14,700.00 | 14,580.00 | 14,610.00 | 14,301.12 | 30,930 |
| Jun 11, 2024 | 14,740.00 | 14,810.00 | 14,550.00 | 14,630.00 | 14,320.70 | 57,335 |
| Jun 10, 2024 | 14,720.00 | 14,820.00 | 14,660.00 | 14,750.00 | 14,438.16 | 34,080 |
| Jun 7, 2024 | 14,700.00 | 14,780.00 | 14,610.00 | 14,730.00 | 14,418.58 | 38,426 |
| Jun 5, 2024 | 14,530.00 | 14,740.00 | 14,520.00 | 14,700.00 | 14,389.22 | 45,588 |
| Jun 4, 2024 | 14,610.00 | 14,630.00 | 14,490.00 | 14,530.00 | 14,222.81 | 17,816 |
| Jun 3, 2024 | 14,550.00 | 14,650.00 | 14,530.00 | 14,580.00 | 14,271.75 | 41,366 |
| May 31, 2024 | 14,350.00 | 14,590.00 | 14,350.00 | 14,530.00 | 14,222.81 | 42,151 |
| May 30, 2024 | 14,470.00 | 14,600.00 | 14,350.00 | 14,410.00 | 14,105.35 | 58,041 |
| May 29, 2024 | 14,680.00 | 14,680.00 | 14,500.00 | 14,520.00 | 14,213.02 | 82,966 |
| May 28, 2024 | 14,660.00 | 14,810.00 | 14,600.00 | 14,660.00 | 14,350.06 | 36,097 |
| May 27, 2024 | 14,770.00 | 14,890.00 | 14,620.00 | 14,660.00 | 14,350.06 | 46,112 |
| May 24, 2024 | 14,710.00 | 14,860.00 | 14,690.00 | 14,750.00 | 14,438.16 | 20,524 |
| May 23, 2024 | 14,800.00 | 14,850.00 | 14,730.00 | 14,770.00 | 14,457.74 | 40,864 |
| May 22, 2024 | 14,900.00 | 15,000.00 | 14,770.00 | 14,810.00 | 14,496.89 | 45,642 |
| May 21, 2024 | 15,020.00 | 15,040.00 | 14,870.00 | 14,940.00 | 14,624.14 | 33,389 |
| May 20, 2024 | 15,050.00 | 15,260.00 | 14,980.00 | 15,020.00 | 14,702.45 | 51,824 |
| May 17, 2024 | 15,160.00 | 15,260.00 | 14,880.00 | 15,030.00 | 14,712.24 | 108,304 |
| May 16, 2024 | 15,200.00 | 15,340.00 | 15,090.00 | 15,260.00 | 14,937.38 | 99,719 |