KSE - Delayed Quote KRW
Seowon Co., Ltd. (021050.KS)
1,229.00
-1.00
(-0.08%)
As of 1:09:27 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 |
|---|---|---|---|---|---|---|
| May 13, 2025 | 1,235.00 | 1,237.00 | 1,223.00 | 1,229.00 | 1,229.00 | 105,316 |
| May 12, 2025 | 1,215.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | 117,897 |
| May 9, 2025 | 1,230.00 | 1,234.00 | 1,215.00 | 1,215.00 | 1,215.00 | 100,924 |
| May 8, 2025 | 1,250.00 | 1,250.00 | 1,229.00 | 1,229.00 | 1,229.00 | 145,228 |
| May 7, 2025 | 1,259.00 | 1,259.00 | 1,241.00 | 1,244.00 | 1,244.00 | 113,189 |
| May 2, 2025 | 1,267.00 | 1,278.00 | 1,237.00 | 1,255.00 | 1,255.00 | 326,158 |
| Apr 30, 2025 | 1,265.00 | 1,268.00 | 1,254.00 | 1,267.00 | 1,267.00 | 125,679 |
| Apr 29, 2025 | 1,269.00 | 1,269.00 | 1,251.00 | 1,258.00 | 1,258.00 | 116,764 |
| Apr 28, 2025 | 1,270.00 | 1,280.00 | 1,230.00 | 1,254.00 | 1,254.00 | 197,043 |
| Apr 25, 2025 | 1,255.00 | 1,281.00 | 1,255.00 | 1,262.00 | 1,262.00 | 121,739 |
| Apr 24, 2025 | 1,258.00 | 1,274.00 | 1,250.00 | 1,262.00 | 1,262.00 | 96,782 |
| Apr 23, 2025 | 1,251.00 | 1,265.00 | 1,246.00 | 1,259.00 | 1,259.00 | 273,748 |
| Apr 22, 2025 | 1,222.00 | 1,246.00 | 1,217.00 | 1,240.00 | 1,240.00 | 156,756 |
| Apr 21, 2025 | 1,222.00 | 1,230.00 | 1,214.00 | 1,217.00 | 1,217.00 | 68,925 |
| Apr 18, 2025 | 1,225.00 | 1,228.00 | 1,154.00 | 1,222.00 | 1,222.00 | 117,463 |
| Apr 17, 2025 | 1,227.00 | 1,236.00 | 1,219.00 | 1,224.00 | 1,224.00 | 96,193 |
| Apr 16, 2025 | 1,243.00 | 1,248.00 | 1,217.00 | 1,226.00 | 1,226.00 | 188,691 |
| Apr 15, 2025 | 1,245.00 | 1,251.00 | 1,231.00 | 1,245.00 | 1,245.00 | 151,553 |
| Apr 14, 2025 | 1,249.00 | 1,257.00 | 1,232.00 | 1,238.00 | 1,238.00 | 165,887 |
| Apr 11, 2025 | 1,234.00 | 1,244.00 | 1,202.00 | 1,244.00 | 1,244.00 | 132,663 |
| Apr 10, 2025 | 1,180.00 | 1,238.00 | 1,180.00 | 1,235.00 | 1,235.00 | 264,533 |
| Apr 9, 2025 | 1,195.00 | 1,220.00 | 1,155.00 | 1,155.00 | 1,155.00 | 318,752 |
| Apr 8, 2025 | 1,182.00 | 1,198.00 | 1,168.00 | 1,195.00 | 1,195.00 | 302,770 |
| Apr 7, 2025 | 1,217.00 | 1,217.00 | 1,160.00 | 1,171.00 | 1,171.00 | 396,340 |
| Apr 4, 2025 | 1,235.00 | 1,242.00 | 1,194.00 | 1,242.00 | 1,242.00 | 308,825 |
| Apr 3, 2025 | 1,220.00 | 1,257.00 | 1,214.00 | 1,235.00 | 1,235.00 | 161,153 |
| Apr 2, 2025 | 1,228.00 | 1,249.00 | 1,213.00 | 1,245.00 | 1,245.00 | 190,073 |
| Apr 1, 2025 | 1,187.00 | 1,247.00 | 1,187.00 | 1,245.00 | 1,245.00 | 248,898 |
| Mar 31, 2025 | 1,219.00 | 1,219.00 | 1,181.00 | 1,187.00 | 1,187.00 | 293,377 |
| Mar 28, 2025 | 1,294.00 | 1,297.00 | 1,223.00 | 1,232.00 | 1,232.00 | 575,699 |
| Mar 27, 2025 | 1,338.00 | 1,338.00 | 1,287.00 | 1,301.00 | 1,301.00 | 614,969 |
| Mar 26, 2025 | 1,259.00 | 1,384.00 | 1,259.00 | 1,338.00 | 1,338.00 | 5,312,436 |
| Mar 25, 2025 | 1,268.00 | 1,278.00 | 1,236.00 | 1,250.00 | 1,250.00 | 181,450 |
| Mar 24, 2025 | 1,258.00 | 1,269.00 | 1,248.00 | 1,268.00 | 1,268.00 | 80,960 |
| Mar 21, 2025 | 1,277.00 | 1,283.00 | 1,246.00 | 1,258.00 | 1,258.00 | 147,239 |
| Mar 20, 2025 | 1,297.00 | 1,305.00 | 1,272.00 | 1,275.00 | 1,275.00 | 182,510 |
| Mar 19, 2025 | 1,255.00 | 1,297.00 | 1,255.00 | 1,297.00 | 1,297.00 | 367,395 |
| Mar 18, 2025 | 1,259.00 | 1,265.00 | 1,241.00 | 1,259.00 | 1,259.00 | 157,068 |
| Mar 17, 2025 | 1,270.00 | 1,285.00 | 1,247.00 | 1,259.00 | 1,259.00 | 134,449 |
| Mar 14, 2025 | 1,275.00 | 1,286.00 | 1,259.00 | 1,274.00 | 1,274.00 | 144,313 |
| Mar 13, 2025 | 1,281.00 | 1,295.00 | 1,255.00 | 1,268.00 | 1,268.00 | 222,260 |
| Mar 12, 2025 | 1,270.00 | 1,291.00 | 1,270.00 | 1,281.00 | 1,281.00 | 96,522 |
| Mar 11, 2025 | 1,255.00 | 1,280.00 | 1,251.00 | 1,275.00 | 1,275.00 | 187,564 |
| Mar 10, 2025 | 1,319.00 | 1,319.00 | 1,290.00 | 1,297.00 | 1,297.00 | 187,165 |
| Mar 7, 2025 | 1,280.00 | 1,325.00 | 1,271.00 | 1,308.00 | 1,308.00 | 422,240 |
| Mar 6, 2025 | 1,295.00 | 1,309.00 | 1,281.00 | 1,281.00 | 1,281.00 | 313,363 |
| Mar 5, 2025 | 1,263.00 | 1,290.00 | 1,242.00 | 1,289.00 | 1,289.00 | 172,337 |
| Mar 4, 2025 | 1,260.00 | 1,260.00 | 1,241.00 | 1,242.00 | 1,242.00 | 184,233 |
| Feb 28, 2025 | 1,293.00 | 1,293.00 | 1,246.00 | 1,260.00 | 1,260.00 | 380,471 |
| Feb 27, 2025 | 1,315.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,290.00 | 255,687 |
| Feb 26, 2025 | 1,325.00 | 1,335.00 | 1,302.00 | 1,311.00 | 1,311.00 | 404,231 |
| Feb 25, 2025 | 1,296.00 | 1,325.00 | 1,287.00 | 1,300.00 | 1,300.00 | 354,745 |
| Feb 24, 2025 | 1,297.00 | 1,298.00 | 1,278.00 | 1,296.00 | 1,296.00 | 211,439 |
| Feb 21, 2025 | 1,305.00 | 1,315.00 | 1,292.00 | 1,300.00 | 1,300.00 | 265,813 |
| Feb 20, 2025 | 1,260.00 | 1,333.00 | 1,257.00 | 1,305.00 | 1,305.00 | 1,069,745 |
| Feb 19, 2025 | 1,249.00 | 1,272.00 | 1,241.00 | 1,270.00 | 1,270.00 | 432,453 |
| Feb 18, 2025 | 1,240.00 | 1,265.00 | 1,231.00 | 1,244.00 | 1,244.00 | 363,663 |
| Feb 17, 2025 | 1,326.00 | 1,360.00 | 1,242.00 | 1,247.00 | 1,247.00 | 3,612,881 |
| Feb 14, 2025 | 1,192.00 | 1,194.00 | 1,177.00 | 1,185.00 | 1,185.00 | 336,208 |
| Feb 13, 2025 | 1,198.00 | 1,198.00 | 1,172.00 | 1,182.00 | 1,182.00 | 357,048 |
| Feb 12, 2025 | 1,212.00 | 1,212.00 | 1,184.00 | 1,198.00 | 1,198.00 | 171,081 |
| Feb 11, 2025 | 1,177.00 | 1,219.00 | 1,174.00 | 1,212.00 | 1,212.00 | 320,476 |
| Feb 10, 2025 | 1,156.00 | 1,185.00 | 1,143.00 | 1,180.00 | 1,180.00 | 142,557 |
| Feb 7, 2025 | 1,157.00 | 1,163.00 | 1,143.00 | 1,155.00 | 1,155.00 | 106,678 |
| Feb 6, 2025 | 1,155.00 | 1,170.00 | 1,155.00 | 1,157.00 | 1,157.00 | 97,574 |
| Feb 5, 2025 | 1,148.00 | 1,180.00 | 1,143.00 | 1,161.00 | 1,161.00 | 134,064 |
| Feb 4, 2025 | 1,146.00 | 1,165.00 | 1,140.00 | 1,143.00 | 1,143.00 | 104,807 |
| Feb 3, 2025 | 1,154.00 | 1,154.00 | 1,127.00 | 1,147.00 | 1,147.00 | 170,555 |
| Jan 31, 2025 | 1,178.00 | 1,178.00 | 1,155.00 | 1,155.00 | 1,155.00 | 91,458 |
| Jan 24, 2025 | 1,171.00 | 1,188.00 | 1,171.00 | 1,178.00 | 1,178.00 | 65,259 |
| Jan 23, 2025 | 1,195.00 | 1,203.00 | 1,168.00 | 1,182.00 | 1,182.00 | 116,912 |
| Jan 22, 2025 | 1,200.00 | 1,205.00 | 1,189.00 | 1,195.00 | 1,195.00 | 69,423 |
| Jan 21, 2025 | 1,203.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,200.00 | 138,606 |
| Jan 20, 2025 | 1,215.00 | 1,219.00 | 1,193.00 | 1,202.00 | 1,202.00 | 153,696 |
| Jan 17, 2025 | 1,180.00 | 1,209.00 | 1,180.00 | 1,201.00 | 1,201.00 | 216,447 |
| Jan 16, 2025 | 1,185.00 | 1,197.00 | 1,177.00 | 1,184.00 | 1,184.00 | 110,677 |
| Jan 15, 2025 | 1,199.00 | 1,203.00 | 1,177.00 | 1,185.00 | 1,185.00 | 144,978 |
| Jan 14, 2025 | 1,203.00 | 1,207.00 | 1,185.00 | 1,199.00 | 1,199.00 | 107,010 |
| Jan 13, 2025 | 1,201.00 | 1,204.00 | 1,180.00 | 1,200.00 | 1,200.00 | 221,238 |
| Jan 10, 2025 | 1,152.00 | 1,209.00 | 1,152.00 | 1,202.00 | 1,202.00 | 399,869 |
| Jan 9, 2025 | 1,157.00 | 1,163.00 | 1,140.00 | 1,152.00 | 1,152.00 | 232,923 |
| Jan 8, 2025 | 1,160.00 | 1,168.00 | 1,143.00 | 1,165.00 | 1,165.00 | 205,109 |
| Jan 7, 2025 | 1,172.00 | 1,174.00 | 1,160.00 | 1,163.00 | 1,163.00 | 112,937 |
| Jan 6, 2025 | 1,157.00 | 1,175.00 | 1,157.00 | 1,170.00 | 1,170.00 | 179,045 |
| Jan 3, 2025 | 1,142.00 | 1,173.00 | 1,142.00 | 1,169.00 | 1,169.00 | 177,156 |
| Jan 2, 2025 | 1,152.00 | 1,155.00 | 1,120.00 | 1,153.00 | 1,153.00 | 131,750 |
| Dec 30, 2024 | 1,139.00 | 1,155.00 | 1,121.00 | 1,152.00 | 1,152.00 | 156,420 |
| Dec 27, 2024 | 1,141.00 | 1,155.00 | 1,128.00 | 1,139.00 | 1,139.00 | 160,966 |
| Dec 26, 2024 | 1,160.00 | 1,185.00 | 1,146.00 | 1,156.00 | 1,156.00 | 252,446 |
| Dec 24, 2024 | 1,190.00 | 1,201.00 | 1,156.00 | 1,169.00 | 1,169.00 | 268,505 |
| Dec 23, 2024 | 1,185.00 | 1,231.00 | 1,180.00 | 1,190.00 | 1,190.00 | 399,454 |
| Dec 20, 2024 | 1,214.00 | 1,245.00 | 1,164.00 | 1,185.00 | 1,185.00 | 757,346 |
| Dec 19, 2024 | 1,155.00 | 1,242.00 | 1,145.00 | 1,236.00 | 1,236.00 | 728,079 |
| Dec 18, 2024 | 1,178.00 | 1,184.00 | 1,155.00 | 1,173.00 | 1,173.00 | 364,401 |
| Dec 17, 2024 | 1,143.00 | 1,227.00 | 1,143.00 | 1,179.00 | 1,179.00 | 983,357 |
| Dec 16, 2024 | 1,335.00 | 1,460.00 | 1,174.00 | 1,178.00 | 1,178.00 | 7,622,998 |
| Dec 13, 2024 | 1,115.00 | 1,165.00 | 1,111.00 | 1,150.00 | 1,150.00 | 425,840 |
| Dec 12, 2024 | 1,116.00 | 1,169.00 | 1,107.00 | 1,140.00 | 1,140.00 | 382,775 |
| Dec 11, 2024 | 1,089.00 | 1,120.00 | 1,075.00 | 1,116.00 | 1,116.00 | 203,577 |
| Dec 10, 2024 | 990.00 | 1,086.00 | 990.00 | 1,075.00 | 1,075.00 | 244,876 |
| Dec 9, 2024 | 1,031.00 | 1,031.00 | 993.00 | 1,008.00 | 1,008.00 | 216,850 |
| Dec 6, 2024 | 1,080.00 | 1,089.00 | 1,036.00 | 1,055.00 | 1,055.00 | 269,641 |
| Dec 5, 2024 | 1,102.00 | 1,111.00 | 1,074.00 | 1,083.00 | 1,083.00 | 157,607 |
| Dec 4, 2024 | 1,101.00 | 1,150.00 | 1,089.00 | 1,112.00 | 1,112.00 | 323,712 |
| Dec 3, 2024 | 1,098.00 | 1,130.00 | 1,042.00 | 1,112.00 | 1,112.00 | 217,654 |
| Dec 2, 2024 | 1,133.00 | 1,133.00 | 1,100.00 | 1,106.00 | 1,106.00 | 172,912 |
| Nov 29, 2024 | 1,163.00 | 1,168.00 | 1,131.00 | 1,133.00 | 1,133.00 | 93,501 |
| Nov 28, 2024 | 1,162.00 | 1,174.00 | 1,150.00 | 1,163.00 | 1,163.00 | 71,707 |
| Nov 27, 2024 | 1,165.00 | 1,185.00 | 1,153.00 | 1,162.00 | 1,162.00 | 47,953 |
| Nov 26, 2024 | 1,179.00 | 1,179.00 | 1,161.00 | 1,162.00 | 1,162.00 | 155,577 |
| Nov 25, 2024 | 1,218.00 | 1,218.00 | 1,150.00 | 1,180.00 | 1,180.00 | 210,585 |
| Nov 22, 2024 | 1,207.00 | 1,238.00 | 1,196.00 | 1,210.00 | 1,210.00 | 219,313 |
| Nov 21, 2024 | 1,222.00 | 1,223.00 | 1,204.00 | 1,209.00 | 1,209.00 | 215,260 |
| Nov 20, 2024 | 1,171.00 | 1,235.00 | 1,171.00 | 1,223.00 | 1,223.00 | 345,513 |
| Nov 19, 2024 | 1,144.00 | 1,258.00 | 1,130.00 | 1,193.00 | 1,193.00 | 1,160,594 |
| Nov 18, 2024 | 1,145.00 | 1,169.00 | 1,134.00 | 1,145.00 | 1,145.00 | 141,759 |
| Nov 15, 2024 | 1,095.00 | 1,134.00 | 1,050.00 | 1,134.00 | 1,134.00 | 301,554 |
| Nov 14, 2024 | 1,120.00 | 1,140.00 | 1,107.00 | 1,121.00 | 1,121.00 | 150,140 |
| Nov 13, 2024 | 1,165.00 | 1,175.00 | 1,121.00 | 1,121.00 | 1,121.00 | 189,387 |
| Nov 12, 2024 | 1,207.00 | 1,213.00 | 1,159.00 | 1,177.00 | 1,177.00 | 211,515 |
| Nov 11, 2024 | 1,242.00 | 1,252.00 | 1,195.00 | 1,207.00 | 1,207.00 | 213,010 |
| Nov 8, 2024 | 1,245.00 | 1,260.00 | 1,236.00 | 1,242.00 | 1,242.00 | 208,009 |
| Nov 7, 2024 | 1,267.00 | 1,267.00 | 1,238.00 | 1,267.00 | 1,267.00 | 386,337 |
| Nov 6, 2024 | 1,283.00 | 1,289.00 | 1,261.00 | 1,267.00 | 1,267.00 | 105,171 |
| Nov 5, 2024 | 1,260.00 | 1,283.00 | 1,260.00 | 1,283.00 | 1,283.00 | 109,309 |
| Nov 4, 2024 | 1,245.00 | 1,277.00 | 1,239.00 | 1,272.00 | 1,272.00 | 129,247 |
| Nov 1, 2024 | 1,238.00 | 1,249.00 | 1,235.00 | 1,245.00 | 1,245.00 | 75,213 |
| Oct 31, 2024 | 1,246.00 | 1,252.00 | 1,222.00 | 1,239.00 | 1,239.00 | 175,069 |
| Oct 30, 2024 | 1,263.00 | 1,275.00 | 1,238.00 | 1,246.00 | 1,246.00 | 268,519 |
| Oct 29, 2024 | 1,258.00 | 1,263.00 | 1,240.00 | 1,263.00 | 1,263.00 | 97,547 |
| Oct 28, 2024 | 1,245.00 | 1,265.00 | 1,245.00 | 1,258.00 | 1,258.00 | 71,484 |
| Oct 25, 2024 | 1,256.00 | 1,284.00 | 1,226.00 | 1,245.00 | 1,245.00 | 137,802 |
| Oct 24, 2024 | 1,270.00 | 1,284.00 | 1,245.00 | 1,255.00 | 1,255.00 | 154,758 |
| Oct 23, 2024 | 1,275.00 | 1,290.00 | 1,265.00 | 1,288.00 | 1,288.00 | 146,847 |
| Oct 22, 2024 | 1,300.00 | 1,305.00 | 1,279.00 | 1,289.00 | 1,289.00 | 206,590 |
| Oct 21, 2024 | 1,280.00 | 1,308.00 | 1,275.00 | 1,300.00 | 1,300.00 | 210,545 |
| Oct 18, 2024 | 1,285.00 | 1,291.00 | 1,270.00 | 1,280.00 | 1,280.00 | 97,760 |
| Oct 17, 2024 | 1,290.00 | 1,324.00 | 1,275.00 | 1,285.00 | 1,285.00 | 238,471 |
| Oct 16, 2024 | 1,299.00 | 1,302.00 | 1,280.00 | 1,290.00 | 1,290.00 | 80,161 |
| Oct 15, 2024 | 1,302.00 | 1,305.00 | 1,290.00 | 1,299.00 | 1,299.00 | 72,636 |
| Oct 14, 2024 | 1,295.00 | 1,306.00 | 1,289.00 | 1,295.00 | 1,295.00 | 105,751 |
| Oct 11, 2024 | 1,306.00 | 1,314.00 | 1,294.00 | 1,295.00 | 1,295.00 | 71,090 |
| Oct 10, 2024 | 1,306.00 | 1,312.00 | 1,293.00 | 1,306.00 | 1,306.00 | 118,047 |
| Oct 8, 2024 | 1,310.00 | 1,315.00 | 1,299.00 | 1,308.00 | 1,308.00 | 42,083 |
| Oct 7, 2024 | 1,316.00 | 1,320.00 | 1,306.00 | 1,312.00 | 1,312.00 | 74,193 |
| Oct 4, 2024 | 1,310.00 | 1,329.00 | 1,302.00 | 1,314.00 | 1,314.00 | 91,167 |
| Oct 2, 2024 | 1,295.00 | 1,317.00 | 1,279.00 | 1,308.00 | 1,308.00 | 128,755 |
| Sep 30, 2024 | 1,325.00 | 1,335.00 | 1,300.00 | 1,309.00 | 1,309.00 | 135,233 |
| Sep 27, 2024 | 1,345.00 | 1,345.00 | 1,321.00 | 1,322.00 | 1,322.00 | 240,150 |
| Sep 26, 2024 | 1,315.00 | 1,320.00 | 1,295.00 | 1,319.00 | 1,319.00 | 180,854 |
| Sep 25, 2024 | 1,362.00 | 1,363.00 | 1,292.00 | 1,292.00 | 1,292.00 | 900,036 |
| Sep 24, 2024 | 1,286.00 | 1,295.00 | 1,273.00 | 1,294.00 | 1,294.00 | 184,184 |
| Sep 23, 2024 | 1,268.00 | 1,310.00 | 1,268.00 | 1,285.00 | 1,285.00 | 217,189 |
| Sep 20, 2024 | 1,227.00 | 1,270.00 | 1,227.00 | 1,264.00 | 1,264.00 | 96,767 |
| Sep 19, 2024 | 1,232.00 | 1,250.00 | 1,210.00 | 1,240.00 | 1,240.00 | 178,752 |
| Sep 13, 2024 | 1,239.00 | 1,239.00 | 1,216.00 | 1,232.00 | 1,232.00 | 41,614 |
| Sep 12, 2024 | 1,208.00 | 1,235.00 | 1,208.00 | 1,232.00 | 1,232.00 | 72,103 |
| Sep 11, 2024 | 1,216.00 | 1,225.00 | 1,197.00 | 1,205.00 | 1,205.00 | 112,235 |
| Sep 10, 2024 | 1,232.00 | 1,240.00 | 1,206.00 | 1,216.00 | 1,216.00 | 68,479 |
| Sep 9, 2024 | 1,214.00 | 1,235.00 | 1,192.00 | 1,232.00 | 1,232.00 | 67,869 |
| Sep 6, 2024 | 1,247.00 | 1,259.00 | 1,210.00 | 1,226.00 | 1,226.00 | 81,624 |
| Sep 5, 2024 | 1,258.00 | 1,285.00 | 1,230.00 | 1,251.00 | 1,251.00 | 237,129 |
| Sep 4, 2024 | 1,284.00 | 1,284.00 | 1,233.00 | 1,258.00 | 1,258.00 | 127,307 |
| Sep 3, 2024 | 1,294.00 | 1,300.00 | 1,288.00 | 1,293.00 | 1,293.00 | 82,357 |
| Sep 2, 2024 | 1,300.00 | 1,310.00 | 1,281.00 | 1,294.00 | 1,294.00 | 100,340 |
| Aug 30, 2024 | 1,267.00 | 1,294.00 | 1,266.00 | 1,290.00 | 1,290.00 | 81,489 |
| Aug 29, 2024 | 1,284.00 | 1,284.00 | 1,260.00 | 1,280.00 | 1,280.00 | 84,012 |
| Aug 28, 2024 | 1,276.00 | 1,295.00 | 1,261.00 | 1,289.00 | 1,289.00 | 77,477 |
| Aug 27, 2024 | 1,281.00 | 1,297.00 | 1,262.00 | 1,292.00 | 1,292.00 | 82,470 |
| Aug 26, 2024 | 1,290.00 | 1,305.00 | 1,267.00 | 1,281.00 | 1,281.00 | 133,317 |
| Aug 23, 2024 | 1,293.00 | 1,300.00 | 1,280.00 | 1,291.00 | 1,291.00 | 73,263 |
| Aug 22, 2024 | 1,305.00 | 1,319.00 | 1,285.00 | 1,293.00 | 1,293.00 | 137,846 |
| Aug 21, 2024 | 1,296.00 | 1,310.00 | 1,291.00 | 1,306.00 | 1,306.00 | 120,760 |
| Aug 20, 2024 | 1,253.00 | 1,319.00 | 1,253.00 | 1,307.00 | 1,307.00 | 386,701 |
| Aug 19, 2024 | 1,274.00 | 1,290.00 | 1,230.00 | 1,245.00 | 1,245.00 | 298,553 |
| Aug 16, 2024 | 1,238.00 | 1,260.00 | 1,237.00 | 1,253.00 | 1,253.00 | 137,242 |
| Aug 14, 2024 | 1,205.00 | 1,259.00 | 1,205.00 | 1,234.00 | 1,234.00 | 287,526 |
| Aug 13, 2024 | 1,207.00 | 1,219.00 | 1,179.00 | 1,200.00 | 1,200.00 | 186,641 |
| Aug 12, 2024 | 1,191.00 | 1,224.00 | 1,191.00 | 1,207.00 | 1,207.00 | 106,571 |
| Aug 9, 2024 | 1,170.00 | 1,199.00 | 1,170.00 | 1,194.00 | 1,194.00 | 147,343 |
| Aug 8, 2024 | 1,171.00 | 1,171.00 | 1,135.00 | 1,167.00 | 1,167.00 | 251,701 |
| Aug 7, 2024 | 1,140.00 | 1,185.00 | 1,140.00 | 1,175.00 | 1,175.00 | 137,213 |
| Aug 6, 2024 | 1,081.00 | 1,180.00 | 1,081.00 | 1,152.00 | 1,152.00 | 262,574 |
| Aug 5, 2024 | 1,229.00 | 1,229.00 | 1,074.00 | 1,090.00 | 1,090.00 | 907,251 |
| Aug 2, 2024 | 1,245.00 | 1,250.00 | 1,234.00 | 1,236.00 | 1,236.00 | 196,569 |
| Aug 1, 2024 | 1,255.00 | 1,279.00 | 1,250.00 | 1,268.00 | 1,268.00 | 116,230 |
| Jul 31, 2024 | 1,239.00 | 1,255.00 | 1,230.00 | 1,247.00 | 1,247.00 | 127,161 |
| Jul 30, 2024 | 1,280.00 | 1,280.00 | 1,233.00 | 1,239.00 | 1,239.00 | 193,575 |
| Jul 29, 2024 | 1,255.00 | 1,280.00 | 1,241.00 | 1,267.00 | 1,267.00 | 155,261 |
| Jul 26, 2024 | 1,244.00 | 1,269.00 | 1,228.00 | 1,250.00 | 1,250.00 | 120,437 |
| Jul 25, 2024 | 1,260.00 | 1,263.00 | 1,221.00 | 1,244.00 | 1,244.00 | 276,839 |
| Jul 24, 2024 | 1,310.00 | 1,310.00 | 1,270.00 | 1,270.00 | 1,270.00 | 220,093 |
| Jul 23, 2024 | 1,290.00 | 1,299.00 | 1,278.00 | 1,280.00 | 1,280.00 | 148,304 |
| Jul 22, 2024 | 1,305.00 | 1,309.00 | 1,278.00 | 1,286.00 | 1,286.00 | 321,980 |
| Jul 19, 2024 | 1,308.00 | 1,311.00 | 1,299.00 | 1,305.00 | 1,305.00 | 242,309 |
| Jul 18, 2024 | 1,315.00 | 1,323.00 | 1,298.00 | 1,313.00 | 1,313.00 | 232,593 |
| Jul 17, 2024 | 1,332.00 | 1,339.00 | 1,315.00 | 1,316.00 | 1,316.00 | 254,019 |
| Jul 16, 2024 | 1,348.00 | 1,350.00 | 1,329.00 | 1,332.00 | 1,332.00 | 213,359 |
| Jul 15, 2024 | 1,346.00 | 1,353.00 | 1,339.00 | 1,348.00 | 1,348.00 | 128,098 |
| Jul 12, 2024 | 1,365.00 | 1,374.00 | 1,342.00 | 1,346.00 | 1,346.00 | 209,569 |
| Jul 11, 2024 | 1,387.00 | 1,389.00 | 1,359.00 | 1,365.00 | 1,365.00 | 251,214 |
| Jul 10, 2024 | 1,350.00 | 1,391.00 | 1,341.00 | 1,387.00 | 1,387.00 | 337,539 |
| Jul 9, 2024 | 1,341.00 | 1,360.00 | 1,340.00 | 1,342.00 | 1,342.00 | 120,539 |
| Jul 8, 2024 | 1,320.00 | 1,359.00 | 1,314.00 | 1,345.00 | 1,345.00 | 230,929 |
| Jul 5, 2024 | 1,308.00 | 1,324.00 | 1,303.00 | 1,314.00 | 1,314.00 | 162,691 |
| Jul 4, 2024 | 1,324.00 | 1,355.00 | 1,312.00 | 1,317.00 | 1,317.00 | 305,140 |
| Jul 3, 2024 | 1,314.00 | 1,325.00 | 1,298.00 | 1,306.00 | 1,306.00 | 262,478 |
| Jul 2, 2024 | 1,332.00 | 1,339.00 | 1,298.00 | 1,305.00 | 1,305.00 | 483,849 |
| Jul 1, 2024 | 1,356.00 | 1,356.00 | 1,327.00 | 1,332.00 | 1,332.00 | 193,488 |
| Jun 28, 2024 | 1,350.00 | 1,375.00 | 1,340.00 | 1,354.00 | 1,354.00 | 159,952 |
| Jun 27, 2024 | 1,345.00 | 1,360.00 | 1,325.00 | 1,350.00 | 1,350.00 | 216,475 |
| Jun 26, 2024 | 1,351.00 | 1,379.00 | 1,344.00 | 1,346.00 | 1,346.00 | 301,996 |
| Jun 25, 2024 | 1,325.00 | 1,354.00 | 1,319.00 | 1,339.00 | 1,339.00 | 281,379 |
| Jun 24, 2024 | 1,351.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,325.00 | 383,782 |
| Jun 21, 2024 | 1,380.00 | 1,398.00 | 1,362.00 | 1,363.00 | 1,363.00 | 360,255 |
| Jun 20, 2024 | 1,380.00 | 1,391.00 | 1,378.00 | 1,382.00 | 1,382.00 | 130,661 |
| Jun 19, 2024 | 1,386.00 | 1,395.00 | 1,377.00 | 1,377.00 | 1,377.00 | 189,513 |
| Jun 18, 2024 | 1,380.00 | 1,395.00 | 1,370.00 | 1,386.00 | 1,386.00 | 246,555 |
| Jun 17, 2024 | 1,424.00 | 1,424.00 | 1,377.00 | 1,384.00 | 1,384.00 | 539,959 |
| Jun 14, 2024 | 1,435.00 | 1,450.00 | 1,403.00 | 1,424.00 | 1,424.00 | 381,983 |
| Jun 13, 2024 | 1,420.00 | 1,445.00 | 1,411.00 | 1,433.00 | 1,433.00 | 332,250 |
| Jun 12, 2024 | 1,424.00 | 1,441.00 | 1,407.00 | 1,410.00 | 1,410.00 | 295,677 |
| Jun 11, 2024 | 1,440.00 | 1,450.00 | 1,410.00 | 1,424.00 | 1,424.00 | 372,618 |
| Jun 10, 2024 | 1,421.00 | 1,442.00 | 1,392.00 | 1,439.00 | 1,439.00 | 535,484 |
| Jun 7, 2024 | 1,425.00 | 1,451.00 | 1,419.00 | 1,441.00 | 1,441.00 | 457,761 |
| Jun 5, 2024 | 1,416.00 | 1,423.00 | 1,392.00 | 1,416.00 | 1,416.00 | 552,551 |
| Jun 4, 2024 | 1,463.00 | 1,470.00 | 1,415.00 | 1,420.00 | 1,420.00 | 477,810 |
| Jun 3, 2024 | 1,451.00 | 1,497.00 | 1,450.00 | 1,459.00 | 1,459.00 | 461,975 |
| May 31, 2024 | 1,431.00 | 1,452.00 | 1,411.00 | 1,435.00 | 1,435.00 | 596,080 |
| May 30, 2024 | 1,525.00 | 1,525.00 | 1,435.00 | 1,438.00 | 1,438.00 | 1,090,682 |
| May 29, 2024 | 1,588.00 | 1,612.00 | 1,532.00 | 1,534.00 | 1,534.00 | 1,332,423 |
| May 28, 2024 | 1,531.00 | 1,595.00 | 1,531.00 | 1,562.00 | 1,562.00 | 1,123,288 |
| May 27, 2024 | 1,600.00 | 1,600.00 | 1,502.00 | 1,519.00 | 1,519.00 | 1,708,104 |
| May 24, 2024 | 1,590.00 | 1,635.00 | 1,542.00 | 1,598.00 | 1,598.00 | 1,868,918 |
| May 23, 2024 | 1,614.00 | 1,650.00 | 1,535.00 | 1,630.00 | 1,630.00 | 2,820,928 |
| May 22, 2024 | 1,800.00 | 1,830.00 | 1,704.00 | 1,715.00 | 1,715.00 | 3,487,720 |
| May 21, 2024 | 2,000.00 | 2,005.00 | 1,700.00 | 1,815.00 | 1,815.00 | 8,640,685 |
| May 20, 2024 | 1,674.00 | 1,999.00 | 1,630.00 | 1,916.00 | 1,916.00 | 33,435,296 |
| May 17, 2024 | 1,615.00 | 1,623.00 | 1,539.00 | 1,580.00 | 1,580.00 | 3,073,418 |
| May 16, 2024 | 1,454.00 | 1,794.00 | 1,454.00 | 1,633.00 | 1,633.00 | 23,413,413 |
| May 14, 2024 | 1,409.00 | 1,445.00 | 1,396.00 | 1,428.00 | 1,428.00 | 1,330,568 |
| May 13, 2024 | 1,412.00 | 1,457.00 | 1,370.00 | 1,396.00 | 1,396.00 | 1,646,164 |