KSE - Delayed Quote KRW
NH Investment & Securities Co., Ltd. (005945.KS)
15,340.00
0.00
(0.00%)
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 30, 2025 | 15,440.00 | 15,800.00 | 15,240.00 | 15,340.00 | 15,340.00 | 83,154 |
| May 29, 2025 | 14,620.00 | 15,380.00 | 14,620.00 | 15,340.00 | 15,340.00 | 129,950 |
| May 28, 2025 | 14,560.00 | 14,700.00 | 14,510.00 | 14,620.00 | 14,620.00 | 54,036 |
| May 27, 2025 | 14,560.00 | 14,600.00 | 14,430.00 | 14,560.00 | 14,560.00 | 45,479 |
| May 26, 2025 | 14,630.00 | 14,660.00 | 14,470.00 | 14,560.00 | 14,560.00 | 45,331 |
| May 23, 2025 | 14,430.00 | 14,630.00 | 14,400.00 | 14,560.00 | 14,560.00 | 51,300 |
| May 22, 2025 | 14,490.00 | 14,590.00 | 14,290.00 | 14,430.00 | 14,430.00 | 67,028 |
| May 21, 2025 | 14,290.00 | 14,610.00 | 14,280.00 | 14,600.00 | 14,600.00 | 41,573 |
| May 20, 2025 | 14,230.00 | 14,380.00 | 14,210.00 | 14,290.00 | 14,290.00 | 44,051 |
| May 19, 2025 | 14,360.00 | 14,420.00 | 13,980.00 | 14,090.00 | 14,090.00 | 81,405 |
| May 16, 2025 | 14,340.00 | 14,470.00 | 14,230.00 | 14,470.00 | 14,470.00 | 92,263 |
| May 15, 2025 | 14,790.00 | 14,790.00 | 14,250.00 | 14,350.00 | 14,350.00 | 103,104 |
| May 14, 2025 | 14,490.00 | 14,840.00 | 14,490.00 | 14,800.00 | 14,800.00 | 111,648 |
| May 13, 2025 | 14,360.00 | 14,490.00 | 13,900.00 | 14,490.00 | 14,490.00 | 104,996 |
| May 12, 2025 | 14,110.00 | 14,500.00 | 14,110.00 | 14,340.00 | 14,340.00 | 101,461 |
| May 9, 2025 | 14,100.00 | 14,150.00 | 14,070.00 | 14,110.00 | 14,110.00 | 53,472 |
| May 8, 2025 | 14,110.00 | 14,110.00 | 14,000.00 | 14,080.00 | 14,080.00 | 48,765 |
| May 7, 2025 | 13,900.00 | 14,140.00 | 13,900.00 | 14,110.00 | 14,110.00 | 71,674 |
| May 2, 2025 | 13,880.00 | 13,930.00 | 13,780.00 | 13,900.00 | 13,900.00 | 82,624 |
| Apr 30, 2025 | 13,550.00 | 13,920.00 | 13,550.00 | 13,880.00 | 13,880.00 | 152,846 |
| Apr 29, 2025 | 13,270.00 | 13,580.00 | 13,240.00 | 13,510.00 | 13,510.00 | 185,844 |
| Apr 28, 2025 | 13,270.00 | 13,340.00 | 13,230.00 | 13,270.00 | 13,270.00 | 69,481 |
| Apr 25, 2025 | 13,200.00 | 13,310.00 | 13,200.00 | 13,270.00 | 13,270.00 | 54,086 |
| Apr 24, 2025 | 13,160.00 | 13,220.00 | 13,110.00 | 13,200.00 | 13,200.00 | 24,258 |
| Apr 23, 2025 | 13,180.00 | 13,200.00 | 13,080.00 | 13,160.00 | 13,160.00 | 41,733 |
| Apr 22, 2025 | 12,990.00 | 13,190.00 | 12,940.00 | 13,130.00 | 13,130.00 | 93,888 |
| Apr 21, 2025 | 12,870.00 | 13,050.00 | 12,870.00 | 12,990.00 | 12,990.00 | 65,984 |
| Apr 18, 2025 | 12,730.00 | 13,010.00 | 12,670.00 | 12,870.00 | 12,870.00 | 70,707 |
| Apr 17, 2025 | 12,670.00 | 12,750.00 | 12,600.00 | 12,670.00 | 12,670.00 | 27,336 |
| Apr 16, 2025 | 12,680.00 | 12,810.00 | 12,630.00 | 12,670.00 | 12,670.00 | 30,470 |
| Apr 15, 2025 | 12,680.00 | 12,720.00 | 12,550.00 | 12,670.00 | 12,670.00 | 46,733 |
| Apr 14, 2025 | 12,310.00 | 12,560.00 | 12,240.00 | 12,560.00 | 12,560.00 | 43,104 |
| Apr 11, 2025 | 12,280.00 | 12,290.00 | 12,200.00 | 12,250.00 | 12,250.00 | 36,043 |
| Apr 10, 2025 | 12,330.00 | 12,330.00 | 12,130.00 | 12,290.00 | 12,290.00 | 78,561 |
| Apr 9, 2025 | 12,070.00 | 12,070.00 | 11,810.00 | 11,870.00 | 11,870.00 | 120,621 |
| Apr 8, 2025 | 12,150.00 | 12,170.00 | 12,030.00 | 12,080.00 | 12,080.00 | 51,217 |
| Apr 7, 2025 | 12,190.00 | 12,290.00 | 11,940.00 | 12,020.00 | 12,020.00 | 132,041 |
| Apr 4, 2025 | 12,390.00 | 12,530.00 | 12,370.00 | 12,420.00 | 12,420.00 | 61,087 |
| Apr 3, 2025 | 12,510.00 | 12,540.00 | 12,400.00 | 12,500.00 | 12,500.00 | 79,587 |
| Apr 2, 2025 | 12,510.00 | 12,590.00 | 12,470.00 | 12,560.00 | 12,560.00 | 57,399 |
| Apr 1, 2025 | 12,460.00 | 12,590.00 | 12,460.00 | 12,590.00 | 12,590.00 | 61,019 |
| Mar 31, 2025 | 12,700.00 | 12,700.00 | 12,460.00 | 12,480.00 | 12,480.00 | 195,566 |
| Mar 28, 2025 | 1000 Dividend | |||||
| Mar 28, 2025 | 12,450.00 | 12,800.00 | 12,450.00 | 12,730.00 | 12,730.00 | 353,584 |
| Mar 27, 2025 | 13,360.00 | 13,380.00 | 13,320.00 | 13,320.00 | 12,320.00 | 350,449 |
| Mar 26, 2025 | 13,380.00 | 13,380.00 | 13,350.00 | 13,360.00 | 12,357.00 | 164,911 |
| Mar 25, 2025 | 13,330.00 | 13,390.00 | 13,300.00 | 13,370.00 | 12,366.25 | 184,769 |
| Mar 24, 2025 | 13,330.00 | 13,380.00 | 13,290.00 | 13,330.00 | 12,329.25 | 103,646 |
| Mar 21, 2025 | 13,300.00 | 13,350.00 | 13,280.00 | 13,290.00 | 12,292.25 | 78,010 |
| Mar 20, 2025 | 13,300.00 | 13,380.00 | 13,290.00 | 13,300.00 | 12,301.50 | 119,969 |
| Mar 19, 2025 | 13,190.00 | 13,310.00 | 13,150.00 | 13,260.00 | 12,264.50 | 131,282 |
| Mar 18, 2025 | 13,120.00 | 13,250.00 | 13,120.00 | 13,190.00 | 12,199.76 | 100,211 |
| Mar 17, 2025 | 13,050.00 | 13,090.00 | 13,030.00 | 13,090.00 | 12,107.27 | 109,813 |
| Mar 14, 2025 | 13,110.00 | 13,110.00 | 12,980.00 | 13,000.00 | 12,024.02 | 114,755 |
| Mar 13, 2025 | 13,090.00 | 13,160.00 | 13,040.00 | 13,070.00 | 12,088.77 | 68,186 |
| Mar 12, 2025 | 13,140.00 | 13,140.00 | 12,980.00 | 13,040.00 | 12,061.02 | 152,304 |
| Mar 11, 2025 | 13,180.00 | 13,210.00 | 13,040.00 | 13,140.00 | 12,153.51 | 129,900 |
| Mar 10, 2025 | 13,290.00 | 13,350.00 | 13,200.00 | 13,270.00 | 12,273.75 | 163,665 |
| Mar 7, 2025 | 13,370.00 | 13,520.00 | 13,260.00 | 13,290.00 | 12,292.25 | 85,638 |
| Mar 6, 2025 | 13,140.00 | 13,280.00 | 13,070.00 | 13,250.00 | 12,255.25 | 45,224 |
| Mar 5, 2025 | 13,000.00 | 13,060.00 | 12,920.00 | 13,040.00 | 12,061.02 | 43,704 |
| Mar 4, 2025 | 13,130.00 | 13,170.00 | 12,920.00 | 12,970.00 | 11,996.28 | 43,526 |
| Feb 28, 2025 | 13,200.00 | 13,200.00 | 12,990.00 | 13,050.00 | 12,070.27 | 43,433 |
| Feb 27, 2025 | 13,360.00 | 13,360.00 | 13,150.00 | 13,220.00 | 12,227.51 | 50,807 |
| Feb 26, 2025 | 13,390.00 | 13,390.00 | 13,200.00 | 13,310.00 | 12,310.75 | 30,499 |
| Feb 25, 2025 | 13,290.00 | 13,310.00 | 13,230.00 | 13,300.00 | 12,301.50 | 30,735 |
| Feb 24, 2025 | 13,310.00 | 13,310.00 | 13,170.00 | 13,250.00 | 12,255.25 | 43,828 |
| Feb 21, 2025 | 13,440.00 | 13,440.00 | 13,310.00 | 13,310.00 | 12,310.75 | 29,331 |
| Feb 20, 2025 | 13,400.00 | 13,410.00 | 13,320.00 | 13,400.00 | 12,393.99 | 28,981 |
| Feb 19, 2025 | 13,280.00 | 13,390.00 | 13,250.00 | 13,370.00 | 12,366.25 | 54,721 |
| Feb 18, 2025 | 13,250.00 | 13,400.00 | 13,200.00 | 13,260.00 | 12,264.50 | 47,470 |
| Feb 17, 2025 | 13,050.00 | 13,310.00 | 13,050.00 | 13,270.00 | 12,273.75 | 85,637 |
| Feb 14, 2025 | 13,020.00 | 13,050.00 | 12,940.00 | 13,040.00 | 12,061.02 | 36,370 |
| Feb 13, 2025 | 13,030.00 | 13,050.00 | 12,960.00 | 13,000.00 | 12,024.02 | 65,087 |
| Feb 12, 2025 | 12,930.00 | 13,020.00 | 12,900.00 | 13,020.00 | 12,042.52 | 80,629 |
| Feb 11, 2025 | 12,900.00 | 12,950.00 | 12,890.00 | 12,940.00 | 11,968.53 | 53,673 |
| Feb 10, 2025 | 12,850.00 | 12,900.00 | 12,820.00 | 12,880.00 | 11,913.03 | 43,512 |
| Feb 7, 2025 | 12,750.00 | 12,890.00 | 12,680.00 | 12,850.00 | 11,885.29 | 83,693 |
| Feb 6, 2025 | 12,760.00 | 12,800.00 | 12,650.00 | 12,660.00 | 11,709.55 | 58,900 |
| Feb 5, 2025 | 12,830.00 | 12,830.00 | 12,750.00 | 12,750.00 | 11,792.79 | 46,839 |
| Feb 4, 2025 | 12,790.00 | 12,820.00 | 12,730.00 | 12,760.00 | 11,802.04 | 49,567 |
| Feb 3, 2025 | 12,830.00 | 12,830.00 | 12,720.00 | 12,750.00 | 11,792.79 | 51,264 |
| Jan 31, 2025 | 12,760.00 | 12,890.00 | 12,750.00 | 12,820.00 | 11,857.54 | 84,271 |
| Jan 24, 2025 | 12,740.00 | 12,800.00 | 12,700.00 | 12,800.00 | 11,839.04 | 29,140 |
| Jan 23, 2025 | 12,610.00 | 12,770.00 | 12,600.00 | 12,730.00 | 11,774.29 | 63,382 |
| Jan 22, 2025 | 12,520.00 | 12,600.00 | 12,520.00 | 12,600.00 | 11,654.05 | 32,993 |
| Jan 21, 2025 | 12,460.00 | 12,590.00 | 12,420.00 | 12,520.00 | 11,580.06 | 52,088 |
| Jan 20, 2025 | 12,390.00 | 12,570.00 | 12,330.00 | 12,460.00 | 11,524.56 | 130,902 |
| Jan 17, 2025 | 12,290.00 | 12,320.00 | 12,260.00 | 12,320.00 | 11,395.08 | 44,005 |
| Jan 16, 2025 | 12,320.00 | 12,320.00 | 12,200.00 | 12,290.00 | 11,367.33 | 35,258 |
| Jan 15, 2025 | 12,250.00 | 12,300.00 | 12,250.00 | 12,270.00 | 11,348.83 | 18,628 |
| Jan 14, 2025 | 12,200.00 | 12,250.00 | 12,160.00 | 12,240.00 | 11,321.08 | 30,261 |
| Jan 13, 2025 | 12,170.00 | 12,270.00 | 12,140.00 | 12,180.00 | 11,265.58 | 60,748 |
| Jan 10, 2025 | 12,200.00 | 12,250.00 | 12,150.00 | 12,170.00 | 11,256.34 | 35,912 |
| Jan 9, 2025 | 12,220.00 | 12,220.00 | 12,170.00 | 12,170.00 | 11,256.34 | 20,203 |
| Jan 8, 2025 | 12,220.00 | 12,230.00 | 12,130.00 | 12,200.00 | 11,284.08 | 40,498 |
| Jan 7, 2025 | 12,200.00 | 12,260.00 | 12,160.00 | 12,210.00 | 11,293.33 | 24,859 |
| Jan 6, 2025 | 12,220.00 | 12,270.00 | 12,080.00 | 12,180.00 | 11,265.58 | 53,306 |
| Jan 3, 2025 | 12,300.00 | 12,300.00 | 12,160.00 | 12,220.00 | 11,302.58 | 47,309 |
| Jan 2, 2025 | 12,160.00 | 12,360.00 | 12,100.00 | 12,300.00 | 11,376.58 | 68,623 |
| Dec 30, 2024 | 12,240.00 | 12,290.00 | 11,900.00 | 12,160.00 | 11,247.09 | 39,109 |
| Dec 27, 2024 | 12,240.00 | 12,280.00 | 12,160.00 | 12,250.00 | 11,330.33 | 51,654 |
| Dec 26, 2024 | 12,440.00 | 12,490.00 | 12,260.00 | 12,330.00 | 11,404.32 | 89,456 |
| Dec 24, 2024 | 12,380.00 | 12,450.00 | 12,370.00 | 12,440.00 | 11,506.07 | 60,019 |
| Dec 23, 2024 | 12,250.00 | 12,390.00 | 12,110.00 | 12,380.00 | 11,450.57 | 54,463 |
| Dec 20, 2024 | 12,220.00 | 12,220.00 | 12,130.00 | 12,180.00 | 11,265.58 | 35,004 |
| Dec 19, 2024 | 12,110.00 | 12,230.00 | 12,100.00 | 12,180.00 | 11,265.58 | 25,588 |
| Dec 18, 2024 | 12,130.00 | 12,250.00 | 12,100.00 | 12,200.00 | 11,284.08 | 34,475 |
| Dec 17, 2024 | 12,100.00 | 12,160.00 | 12,060.00 | 12,100.00 | 11,191.59 | 37,777 |
| Dec 16, 2024 | 12,280.00 | 12,340.00 | 12,050.00 | 12,100.00 | 11,191.59 | 75,945 |
| Dec 13, 2024 | 12,380.00 | 12,380.00 | 12,270.00 | 12,280.00 | 11,358.08 | 40,801 |
| Dec 12, 2024 | 12,330.00 | 12,420.00 | 12,220.00 | 12,350.00 | 11,422.82 | 54,298 |
| Dec 11, 2024 | 12,150.00 | 12,420.00 | 12,050.00 | 12,330.00 | 11,404.32 | 99,447 |
| Dec 10, 2024 | 11,840.00 | 12,190.00 | 11,840.00 | 12,100.00 | 11,191.59 | 85,236 |
| Dec 9, 2024 | 12,090.00 | 12,150.00 | 11,900.00 | 11,900.00 | 11,006.61 | 132,418 |
| Dec 6, 2024 | 12,080.00 | 12,300.00 | 12,080.00 | 12,220.00 | 11,302.58 | 73,183 |
| Dec 5, 2024 | 12,250.00 | 12,250.00 | 12,000.00 | 12,130.00 | 11,219.34 | 129,660 |
| Dec 4, 2024 | 12,400.00 | 12,440.00 | 12,030.00 | 12,250.00 | 11,330.33 | 210,590 |
| Dec 3, 2024 | 12,090.00 | 12,490.00 | 12,090.00 | 12,490.00 | 11,552.31 | 165,269 |
| Dec 2, 2024 | 12,080.00 | 12,130.00 | 12,040.00 | 12,100.00 | 11,191.59 | 52,655 |
| Nov 29, 2024 | 12,130.00 | 12,150.00 | 12,050.00 | 12,080.00 | 11,173.09 | 47,118 |
| Nov 28, 2024 | 12,090.00 | 12,150.00 | 12,050.00 | 12,130.00 | 11,219.34 | 38,213 |
| Nov 27, 2024 | 12,030.00 | 12,140.00 | 12,020.00 | 12,110.00 | 11,200.84 | 83,287 |
| Nov 26, 2024 | 12,010.00 | 12,040.00 | 11,960.00 | 12,030.00 | 11,126.85 | 29,309 |
| Nov 25, 2024 | 12,040.00 | 12,040.00 | 11,920.00 | 11,990.00 | 11,089.85 | 37,417 |
| Nov 22, 2024 | 12,010.00 | 12,060.00 | 11,980.00 | 12,000.00 | 11,099.10 | 27,540 |
| Nov 21, 2024 | 12,030.00 | 12,040.00 | 11,960.00 | 12,000.00 | 11,099.10 | 35,233 |
| Nov 20, 2024 | 11,890.00 | 12,050.00 | 11,880.00 | 12,000.00 | 11,099.10 | 31,556 |
| Nov 19, 2024 | 11,980.00 | 11,980.00 | 11,860.00 | 11,890.00 | 10,997.36 | 24,821 |
| Nov 18, 2024 | 11,860.00 | 11,990.00 | 11,800.00 | 11,920.00 | 11,025.10 | 35,975 |
| Nov 15, 2024 | 11,800.00 | 11,840.00 | 11,670.00 | 11,840.00 | 10,951.11 | 56,361 |
| Nov 14, 2024 | 11,750.00 | 11,790.00 | 11,670.00 | 11,730.00 | 10,849.37 | 46,286 |
| Nov 13, 2024 | 11,810.00 | 11,880.00 | 11,730.00 | 11,750.00 | 10,867.87 | 64,314 |
| Nov 12, 2024 | 11,900.00 | 11,950.00 | 11,730.00 | 11,810.00 | 10,923.36 | 71,402 |
| Nov 11, 2024 | 11,850.00 | 11,950.00 | 11,820.00 | 11,900.00 | 11,006.61 | 62,199 |
| Nov 8, 2024 | 11,990.00 | 11,990.00 | 11,830.00 | 11,860.00 | 10,969.61 | 98,966 |
| Nov 7, 2024 | 12,010.00 | 12,040.00 | 11,960.00 | 11,980.00 | 11,080.60 | 61,173 |
| Nov 6, 2024 | 12,000.00 | 12,030.00 | 11,970.00 | 12,010.00 | 11,108.35 | 28,786 |
| Nov 5, 2024 | 12,010.00 | 12,010.00 | 11,960.00 | 12,000.00 | 11,099.10 | 19,655 |
| Nov 4, 2024 | 12,050.00 | 12,050.00 | 11,950.00 | 12,000.00 | 11,099.10 | 39,402 |
| Nov 1, 2024 | 12,000.00 | 12,020.00 | 11,950.00 | 12,010.00 | 11,108.35 | 16,408 |
| Oct 31, 2024 | 12,010.00 | 12,040.00 | 11,970.00 | 12,020.00 | 11,117.60 | 24,335 |
| Oct 30, 2024 | 12,030.00 | 12,090.00 | 11,970.00 | 12,010.00 | 11,108.35 | 34,790 |
| Oct 29, 2024 | 12,060.00 | 12,070.00 | 12,010.00 | 12,030.00 | 11,126.85 | 20,778 |
| Oct 28, 2024 | 12,040.00 | 12,050.00 | 11,990.00 | 12,030.00 | 11,126.85 | 32,998 |
| Oct 25, 2024 | 12,050.00 | 12,080.00 | 12,000.00 | 12,040.00 | 11,136.10 | 34,372 |
| Oct 24, 2024 | 12,040.00 | 12,070.00 | 12,010.00 | 12,050.00 | 11,145.34 | 31,171 |
| Oct 23, 2024 | 12,040.00 | 12,060.00 | 12,010.00 | 12,060.00 | 11,154.59 | 30,897 |
| Oct 22, 2024 | 12,010.00 | 12,070.00 | 11,710.00 | 12,060.00 | 11,154.59 | 67,058 |
| Oct 21, 2024 | 12,020.00 | 12,070.00 | 12,020.00 | 12,050.00 | 11,145.34 | 28,717 |
| Oct 18, 2024 | 12,040.00 | 12,060.00 | 12,020.00 | 12,040.00 | 11,136.10 | 25,958 |
| Oct 17, 2024 | 12,040.00 | 12,040.00 | 12,010.00 | 12,030.00 | 11,126.85 | 37,676 |
| Oct 16, 2024 | 11,990.00 | 12,020.00 | 11,960.00 | 12,020.00 | 11,117.60 | 42,168 |
| Oct 15, 2024 | 12,000.00 | 12,000.00 | 11,950.00 | 11,990.00 | 11,089.85 | 47,825 |
| Oct 14, 2024 | 11,930.00 | 11,990.00 | 11,900.00 | 11,980.00 | 11,080.60 | 43,789 |
| Oct 11, 2024 | 11,910.00 | 11,930.00 | 11,900.00 | 11,930.00 | 11,034.35 | 26,967 |
| Oct 10, 2024 | 11,930.00 | 11,940.00 | 11,900.00 | 11,910.00 | 11,015.86 | 21,076 |
| Oct 8, 2024 | 11,930.00 | 11,950.00 | 11,880.00 | 11,930.00 | 11,034.35 | 16,720 |
| Oct 7, 2024 | 11,900.00 | 11,940.00 | 11,850.00 | 11,930.00 | 11,034.35 | 44,733 |
| Oct 4, 2024 | 11,840.00 | 11,910.00 | 11,830.00 | 11,900.00 | 11,006.61 | 25,189 |
| Oct 2, 2024 | 11,800.00 | 11,860.00 | 11,760.00 | 11,840.00 | 10,951.11 | 27,484 |
| Sep 30, 2024 | 11,890.00 | 11,890.00 | 11,810.00 | 11,810.00 | 10,923.36 | 28,398 |
| Sep 27, 2024 | 11,950.00 | 11,950.00 | 11,850.00 | 11,890.00 | 10,997.36 | 19,855 |
| Sep 26, 2024 | 11,810.00 | 11,920.00 | 11,810.00 | 11,880.00 | 10,988.11 | 25,296 |
| Sep 25, 2024 | 11,930.00 | 11,950.00 | 11,710.00 | 11,840.00 | 10,951.11 | 151,621 |
| Sep 24, 2024 | 11,900.00 | 11,910.00 | 11,850.00 | 11,910.00 | 11,015.86 | 41,223 |
| Sep 23, 2024 | 12,000.00 | 12,000.00 | 11,890.00 | 11,890.00 | 10,997.36 | 35,175 |
| Sep 20, 2024 | 12,000.00 | 12,000.00 | 11,930.00 | 11,960.00 | 11,062.10 | 18,024 |
| Sep 19, 2024 | 11,950.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,052.85 | 35,035 |
| Sep 13, 2024 | 11,800.00 | 12,010.00 | 11,800.00 | 11,960.00 | 11,062.10 | 76,734 |
| Sep 12, 2024 | 11,780.00 | 11,820.00 | 11,720.00 | 11,800.00 | 10,914.11 | 33,040 |
| Sep 11, 2024 | 11,870.00 | 11,900.00 | 11,650.00 | 11,750.00 | 10,867.87 | 52,915 |
| Sep 10, 2024 | 11,830.00 | 11,910.00 | 11,780.00 | 11,870.00 | 10,978.86 | 38,825 |
| Sep 9, 2024 | 11,780.00 | 11,820.00 | 11,650.00 | 11,780.00 | 10,895.62 | 45,103 |
| Sep 6, 2024 | 11,920.00 | 11,920.00 | 11,780.00 | 11,870.00 | 10,978.86 | 69,230 |
| Sep 5, 2024 | 12,000.00 | 12,000.00 | 11,890.00 | 11,920.00 | 11,025.10 | 53,134 |
| Sep 4, 2024 | 11,930.00 | 11,990.00 | 11,860.00 | 11,990.00 | 11,089.85 | 55,399 |
| Sep 3, 2024 | 11,990.00 | 12,030.00 | 11,940.00 | 11,990.00 | 11,089.85 | 63,447 |
| Sep 2, 2024 | 12,000.00 | 12,000.00 | 11,920.00 | 11,980.00 | 11,080.60 | 24,230 |
| Aug 30, 2024 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,099.10 | 34,035 |
| Aug 29, 2024 | 11,930.00 | 11,990.00 | 11,870.00 | 11,960.00 | 11,062.10 | 24,344 |
| Aug 28, 2024 | 12,000.00 | 12,000.00 | 11,890.00 | 11,930.00 | 11,034.35 | 31,475 |
| Aug 27, 2024 | 12,020.00 | 12,020.00 | 11,930.00 | 11,990.00 | 11,089.85 | 54,116 |
| Aug 26, 2024 | 11,900.00 | 12,030.00 | 11,900.00 | 12,020.00 | 11,117.60 | 76,645 |
| Aug 23, 2024 | 11,930.00 | 12,000.00 | 11,880.00 | 11,980.00 | 11,080.60 | 63,291 |
| Aug 22, 2024 | 11,930.00 | 11,990.00 | 11,910.00 | 11,930.00 | 11,034.35 | 27,484 |
| Aug 21, 2024 | 11,950.00 | 11,980.00 | 11,860.00 | 11,970.00 | 11,071.35 | 45,733 |
| Aug 20, 2024 | 11,900.00 | 11,980.00 | 11,890.00 | 11,960.00 | 11,062.10 | 60,843 |
| Aug 19, 2024 | 11,830.00 | 11,900.00 | 11,820.00 | 11,860.00 | 10,969.61 | 65,031 |
| Aug 16, 2024 | 11,790.00 | 11,890.00 | 11,790.00 | 11,840.00 | 10,951.11 | 45,669 |
| Aug 14, 2024 | 11,770.00 | 11,820.00 | 11,740.00 | 11,810.00 | 10,923.36 | 32,134 |
| Aug 13, 2024 | 11,780.00 | 11,820.00 | 11,720.00 | 11,760.00 | 10,877.12 | 23,088 |
| Aug 12, 2024 | 11,800.00 | 11,810.00 | 11,760.00 | 11,780.00 | 10,895.62 | 35,162 |
| Aug 9, 2024 | 11,840.00 | 11,840.00 | 11,650.00 | 11,770.00 | 10,886.37 | 50,251 |
| Aug 8, 2024 | 11,570.00 | 11,820.00 | 11,570.00 | 11,750.00 | 10,867.87 | 32,562 |
| Aug 7, 2024 | 11,570.00 | 11,710.00 | 11,550.00 | 11,650.00 | 10,775.38 | 73,020 |
| Aug 6, 2024 | 11,280.00 | 11,860.00 | 11,280.00 | 11,560.00 | 10,692.13 | 78,617 |
| Aug 5, 2024 | 11,560.00 | 11,570.00 | 11,020.00 | 11,270.00 | 10,423.90 | 212,794 |
| Aug 2, 2024 | 11,900.00 | 11,980.00 | 11,660.00 | 11,710.00 | 10,830.87 | 132,999 |
| Aug 1, 2024 | 12,000.00 | 12,030.00 | 11,940.00 | 12,000.00 | 11,099.10 | 76,115 |
| Jul 31, 2024 | 11,880.00 | 11,960.00 | 11,880.00 | 11,960.00 | 11,062.10 | 55,775 |
| Jul 30, 2024 | 11,890.00 | 11,930.00 | 11,820.00 | 11,850.00 | 10,960.36 | 83,680 |
| Jul 29, 2024 | 11,850.00 | 12,030.00 | 11,760.00 | 11,890.00 | 10,997.36 | 181,516 |
| Jul 26, 2024 | 11,600.00 | 11,820.00 | 11,600.00 | 11,790.00 | 10,904.86 | 83,216 |
| Jul 25, 2024 | 11,740.00 | 11,740.00 | 11,610.00 | 11,630.00 | 10,756.88 | 64,348 |
| Jul 24, 2024 | 11,800.00 | 11,840.00 | 11,720.00 | 11,750.00 | 10,867.87 | 17,608 |
| Jul 23, 2024 | 11,740.00 | 11,900.00 | 11,730.00 | 11,770.00 | 10,886.37 | 69,150 |
| Jul 22, 2024 | 11,720.00 | 11,760.00 | 11,600.00 | 11,690.00 | 10,812.37 | 49,460 |
| Jul 19, 2024 | 11,750.00 | 11,780.00 | 11,580.00 | 11,720.00 | 10,840.12 | 94,189 |
| Jul 18, 2024 | 11,730.00 | 11,790.00 | 11,650.00 | 11,760.00 | 10,877.12 | 69,733 |
| Jul 17, 2024 | 11,780.00 | 11,950.00 | 11,740.00 | 11,760.00 | 10,877.12 | 119,291 |
| Jul 16, 2024 | 11,660.00 | 11,800.00 | 11,660.00 | 11,770.00 | 10,886.37 | 106,214 |
| Jul 15, 2024 | 11,680.00 | 11,780.00 | 11,560.00 | 11,660.00 | 10,784.62 | 117,116 |
| Jul 12, 2024 | 11,730.00 | 11,730.00 | 11,550.00 | 11,650.00 | 10,775.38 | 82,816 |
| Jul 11, 2024 | 11,640.00 | 11,750.00 | 11,510.00 | 11,750.00 | 10,867.87 | 70,737 |
| Jul 10, 2024 | 11,400.00 | 11,550.00 | 11,400.00 | 11,460.00 | 10,599.64 | 36,967 |
| Jul 9, 2024 | 11,630.00 | 11,650.00 | 11,450.00 | 11,540.00 | 10,673.63 | 43,438 |
| Jul 8, 2024 | 11,630.00 | 11,630.00 | 11,530.00 | 11,610.00 | 10,738.38 | 27,390 |
| Jul 5, 2024 | 11,650.00 | 11,740.00 | 11,530.00 | 11,620.00 | 10,747.63 | 64,195 |
| Jul 4, 2024 | 11,520.00 | 11,740.00 | 11,500.00 | 11,650.00 | 10,775.38 | 153,410 |
| Jul 3, 2024 | 11,260.00 | 11,570.00 | 11,260.00 | 11,510.00 | 10,645.89 | 130,441 |
| Jul 2, 2024 | 11,380.00 | 11,380.00 | 11,290.00 | 11,350.00 | 10,497.90 | 26,089 |
| Jul 1, 2024 | 11,370.00 | 11,390.00 | 11,290.00 | 11,320.00 | 10,470.15 | 17,169 |
| Jun 28, 2024 | 11,180.00 | 11,400.00 | 11,180.00 | 11,370.00 | 10,516.40 | 48,019 |
| Jun 27, 2024 | 11,260.00 | 11,260.00 | 11,190.00 | 11,240.00 | 10,396.16 | 12,748 |
| Jun 26, 2024 | 11,260.00 | 11,320.00 | 11,250.00 | 11,260.00 | 10,414.65 | 22,298 |
| Jun 25, 2024 | 11,250.00 | 11,300.00 | 11,130.00 | 11,300.00 | 10,451.65 | 26,638 |
| Jun 24, 2024 | 11,240.00 | 11,240.00 | 11,180.00 | 11,230.00 | 10,386.91 | 14,212 |
| Jun 21, 2024 | 11,230.00 | 11,240.00 | 11,180.00 | 11,240.00 | 10,396.16 | 21,916 |
| Jun 20, 2024 | 11,090.00 | 11,290.00 | 11,090.00 | 11,230.00 | 10,386.91 | 41,759 |
| Jun 19, 2024 | 11,200.00 | 11,200.00 | 11,120.00 | 11,200.00 | 10,359.16 | 22,475 |
| Jun 18, 2024 | 11,070.00 | 11,200.00 | 11,010.00 | 11,180.00 | 10,340.66 | 47,443 |
| Jun 17, 2024 | 11,160.00 | 11,160.00 | 11,040.00 | 11,040.00 | 10,211.17 | 31,397 |
| Jun 14, 2024 | 11,080.00 | 11,170.00 | 10,900.00 | 11,170.00 | 10,331.41 | 108,154 |
| Jun 13, 2024 | 10,930.00 | 11,100.00 | 10,910.00 | 11,020.00 | 10,192.67 | 56,518 |
| Jun 12, 2024 | 10,990.00 | 10,990.00 | 10,850.00 | 10,910.00 | 10,090.93 | 46,976 |
| Jun 11, 2024 | 11,040.00 | 11,080.00 | 10,920.00 | 10,950.00 | 10,127.93 | 38,932 |
| Jun 10, 2024 | 11,070.00 | 11,100.00 | 10,800.00 | 11,040.00 | 10,211.17 | 93,605 |
| Jun 7, 2024 | 11,050.00 | 11,140.00 | 10,990.00 | 11,070.00 | 10,238.92 | 29,400 |
| Jun 5, 2024 | 11,020.00 | 11,050.00 | 10,950.00 | 11,030.00 | 10,201.92 | 44,443 |
| Jun 4, 2024 | 11,110.00 | 11,150.00 | 11,000.00 | 11,020.00 | 10,192.67 | 59,449 |
| Jun 3, 2024 | 11,100.00 | 11,180.00 | 11,090.00 | 11,120.00 | 10,285.17 | 29,714 |
| May 31, 2024 | 11,200.00 | 11,200.00 | 11,060.00 | 11,100.00 | 10,266.67 | 20,974 |
| May 30, 2024 | 11,120.00 | 11,140.00 | 11,010.00 | 11,080.00 | 10,248.17 | 35,540 |