KSE - Delayed Quote KRW
LG Display Co., Ltd. (034220.KS)
8,570.00
-90.00
(-1.04%)
At close: May 16 at 3:30:26 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 16, 2025 | 8,680.00 | 8,720.00 | 8,520.00 | 8,570.00 | 8,570.00 | 544,297 |
| May 15, 2025 | 8,690.00 | 8,800.00 | 8,640.00 | 8,660.00 | 8,660.00 | 571,026 |
| May 14, 2025 | 8,760.00 | 8,810.00 | 8,650.00 | 8,730.00 | 8,730.00 | 702,126 |
| May 13, 2025 | 8,740.00 | 8,820.00 | 8,640.00 | 8,670.00 | 8,670.00 | 430,946 |
| May 12, 2025 | 8,500.00 | 8,730.00 | 8,480.00 | 8,730.00 | 8,730.00 | 1,116,418 |
| May 9, 2025 | 8,440.00 | 8,490.00 | 8,390.00 | 8,450.00 | 8,450.00 | 556,240 |
| May 8, 2025 | 8,480.00 | 8,520.00 | 8,310.00 | 8,420.00 | 8,420.00 | 864,754 |
| May 7, 2025 | 8,510.00 | 8,580.00 | 8,400.00 | 8,480.00 | 8,480.00 | 624,469 |
| May 2, 2025 | 8,450.00 | 8,500.00 | 8,340.00 | 8,340.00 | 8,340.00 | 596,735 |
| Apr 30, 2025 | 8,500.00 | 8,560.00 | 8,420.00 | 8,470.00 | 8,470.00 | 617,406 |
| Apr 29, 2025 | 8,510.00 | 8,600.00 | 8,470.00 | 8,530.00 | 8,530.00 | 531,979 |
| Apr 28, 2025 | 8,490.00 | 8,620.00 | 8,460.00 | 8,480.00 | 8,480.00 | 543,846 |
| Apr 25, 2025 | 8,520.00 | 8,610.00 | 8,460.00 | 8,480.00 | 8,480.00 | 613,032 |
| Apr 24, 2025 | 8,500.00 | 8,570.00 | 8,350.00 | 8,410.00 | 8,410.00 | 683,767 |
| Apr 23, 2025 | 8,350.00 | 8,500.00 | 8,330.00 | 8,480.00 | 8,480.00 | 857,993 |
| Apr 22, 2025 | 8,100.00 | 8,240.00 | 8,100.00 | 8,160.00 | 8,160.00 | 399,941 |
| Apr 21, 2025 | 8,210.00 | 8,240.00 | 8,140.00 | 8,190.00 | 8,190.00 | 314,553 |
| Apr 18, 2025 | 8,080.00 | 8,190.00 | 8,000.00 | 8,160.00 | 8,160.00 | 298,725 |
| Apr 17, 2025 | 8,020.00 | 8,090.00 | 7,980.00 | 8,060.00 | 8,060.00 | 392,822 |
| Apr 16, 2025 | 8,200.00 | 8,200.00 | 8,020.00 | 8,040.00 | 8,040.00 | 588,189 |
| Apr 15, 2025 | 8,130.00 | 8,270.00 | 8,100.00 | 8,180.00 | 8,180.00 | 576,788 |
| Apr 14, 2025 | 8,130.00 | 8,240.00 | 8,040.00 | 8,150.00 | 8,150.00 | 968,806 |
| Apr 11, 2025 | 7,880.00 | 8,020.00 | 7,810.00 | 8,010.00 | 8,010.00 | 556,531 |
| Apr 10, 2025 | 7,750.00 | 8,030.00 | 7,720.00 | 8,030.00 | 8,030.00 | 1,663,959 |
| Apr 9, 2025 | 7,400.00 | 7,540.00 | 7,150.00 | 7,620.00 | 7,620.00 | 1,985,671 |
| Apr 8, 2025 | 7,900.00 | 7,940.00 | 7,610.00 | 7,620.00 | 7,620.00 | 1,703,807 |
| Apr 7, 2025 | 8,060.00 | 8,080.00 | 7,740.00 | 7,770.00 | 7,770.00 | 1,688,744 |
| Apr 4, 2025 | 8,040.00 | 8,350.00 | 8,010.00 | 8,320.00 | 8,320.00 | 980,726 |
| Apr 3, 2025 | 8,370.00 | 8,390.00 | 8,190.00 | 8,240.00 | 8,240.00 | 1,726,140 |
| Apr 2, 2025 | 8,890.00 | 8,960.00 | 8,540.00 | 8,570.00 | 8,570.00 | 1,622,662 |
| Apr 1, 2025 | 8,870.00 | 8,940.00 | 8,800.00 | 8,810.00 | 8,810.00 | 848,383 |
| Mar 31, 2025 | 9,040.00 | 9,040.00 | 8,810.00 | 8,810.00 | 8,810.00 | 1,587,799 |
| Mar 28, 2025 | 9,180.00 | 9,260.00 | 9,070.00 | 9,110.00 | 9,110.00 | 592,486 |
| Mar 27, 2025 | 9,190.00 | 9,220.00 | 9,110.00 | 9,190.00 | 9,190.00 | 959,857 |
| Mar 26, 2025 | 9,270.00 | 9,390.00 | 9,220.00 | 9,380.00 | 9,380.00 | 965,816 |
| Mar 25, 2025 | 9,210.00 | 9,310.00 | 9,130.00 | 9,170.00 | 9,170.00 | 508,692 |
| Mar 24, 2025 | 9,370.00 | 9,380.00 | 9,160.00 | 9,160.00 | 9,160.00 | 593,572 |
| Mar 21, 2025 | 9,200.00 | 9,440.00 | 9,170.00 | 9,360.00 | 9,360.00 | 1,451,834 |
| Mar 20, 2025 | 9,260.00 | 9,310.00 | 9,200.00 | 9,230.00 | 9,230.00 | 756,905 |
| Mar 19, 2025 | 9,140.00 | 9,230.00 | 9,140.00 | 9,200.00 | 9,200.00 | 1,108,820 |
| Mar 18, 2025 | 9,210.00 | 9,270.00 | 9,100.00 | 9,120.00 | 9,120.00 | 787,501 |
| Mar 17, 2025 | 9,070.00 | 9,200.00 | 9,040.00 | 9,200.00 | 9,200.00 | 1,235,076 |
| Mar 14, 2025 | 9,010.00 | 9,040.00 | 8,960.00 | 8,990.00 | 8,990.00 | 636,840 |
| Mar 13, 2025 | 9,140.00 | 9,220.00 | 8,970.00 | 8,980.00 | 8,980.00 | 2,190,059 |
| Mar 12, 2025 | 9,150.00 | 9,200.00 | 9,090.00 | 9,130.00 | 9,130.00 | 798,794 |
| Mar 11, 2025 | 8,980.00 | 9,230.00 | 8,950.00 | 9,110.00 | 9,110.00 | 1,051,273 |
| Mar 10, 2025 | 9,120.00 | 9,150.00 | 9,010.00 | 9,120.00 | 9,120.00 | 518,549 |
| Mar 7, 2025 | 9,120.00 | 9,240.00 | 9,070.00 | 9,110.00 | 9,110.00 | 595,656 |
| Mar 6, 2025 | 9,180.00 | 9,300.00 | 9,160.00 | 9,160.00 | 9,160.00 | 949,178 |
| Mar 5, 2025 | 9,150.00 | 9,240.00 | 9,090.00 | 9,120.00 | 9,120.00 | 831,204 |
| Mar 4, 2025 | 9,110.00 | 9,190.00 | 9,060.00 | 9,080.00 | 9,080.00 | 791,703 |
| Feb 28, 2025 | 9,450.00 | 9,470.00 | 9,110.00 | 9,150.00 | 9,150.00 | 3,216,784 |
| Feb 27, 2025 | 9,560.00 | 9,720.00 | 9,500.00 | 9,560.00 | 9,560.00 | 860,496 |
| Feb 26, 2025 | 9,600.00 | 9,610.00 | 9,450.00 | 9,540.00 | 9,540.00 | 917,451 |
| Feb 25, 2025 | 9,800.00 | 9,840.00 | 9,550.00 | 9,590.00 | 9,590.00 | 1,164,092 |
| Feb 24, 2025 | 9,860.00 | 9,900.00 | 9,670.00 | 9,820.00 | 9,820.00 | 1,077,645 |
| Feb 21, 2025 | 9,810.00 | 10,180.00 | 9,760.00 | 9,900.00 | 9,900.00 | 2,957,408 |
| Feb 20, 2025 | 9,660.00 | 9,770.00 | 9,590.00 | 9,710.00 | 9,710.00 | 749,148 |
| Feb 19, 2025 | 9,590.00 | 9,810.00 | 9,540.00 | 9,650.00 | 9,650.00 | 1,417,236 |
| Feb 18, 2025 | 9,520.00 | 9,590.00 | 9,450.00 | 9,590.00 | 9,590.00 | 794,021 |
| Feb 17, 2025 | 9,570.00 | 9,660.00 | 9,490.00 | 9,520.00 | 9,520.00 | 729,164 |
| Feb 14, 2025 | 9,450.00 | 9,560.00 | 9,420.00 | 9,530.00 | 9,530.00 | 666,508 |
| Feb 13, 2025 | 9,370.00 | 9,470.00 | 9,290.00 | 9,470.00 | 9,470.00 | 1,099,141 |
| Feb 12, 2025 | 9,330.00 | 9,430.00 | 9,260.00 | 9,350.00 | 9,350.00 | 694,630 |
| Feb 11, 2025 | 9,300.00 | 9,520.00 | 9,170.00 | 9,260.00 | 9,260.00 | 1,081,770 |
| Feb 10, 2025 | 9,290.00 | 9,330.00 | 9,190.00 | 9,220.00 | 9,220.00 | 757,860 |
| Feb 7, 2025 | 9,600.00 | 9,600.00 | 9,300.00 | 9,310.00 | 9,310.00 | 1,186,158 |
| Feb 6, 2025 | 9,190.00 | 9,680.00 | 9,130.00 | 9,680.00 | 9,680.00 | 2,706,971 |
| Feb 5, 2025 | 9,100.00 | 9,220.00 | 9,100.00 | 9,140.00 | 9,140.00 | 718,924 |
| Feb 4, 2025 | 8,980.00 | 9,250.00 | 8,930.00 | 9,070.00 | 9,070.00 | 1,337,867 |
| Feb 3, 2025 | 9,130.00 | 9,130.00 | 8,880.00 | 8,900.00 | 8,900.00 | 1,509,465 |
| Jan 31, 2025 | 9,130.00 | 9,300.00 | 9,010.00 | 9,250.00 | 9,250.00 | 1,358,515 |
| Jan 24, 2025 | 9,040.00 | 9,140.00 | 8,990.00 | 9,050.00 | 9,050.00 | 716,895 |
| Jan 23, 2025 | 9,200.00 | 9,210.00 | 8,980.00 | 8,990.00 | 8,990.00 | 1,008,455 |
| Jan 22, 2025 | 9,030.00 | 9,220.00 | 8,980.00 | 9,160.00 | 9,160.00 | 1,671,174 |
| Jan 21, 2025 | 9,000.00 | 9,030.00 | 8,890.00 | 8,950.00 | 8,950.00 | 916,202 |
| Jan 20, 2025 | 9,000.00 | 9,010.00 | 8,920.00 | 8,960.00 | 8,960.00 | 795,562 |
| Jan 17, 2025 | 9,020.00 | 9,090.00 | 8,930.00 | 8,970.00 | 8,970.00 | 1,312,272 |
| Jan 16, 2025 | 9,120.00 | 9,230.00 | 8,910.00 | 8,940.00 | 8,940.00 | 2,766,458 |
| Jan 15, 2025 | 9,190.00 | 9,300.00 | 9,050.00 | 9,050.00 | 9,050.00 | 995,093 |
| Jan 14, 2025 | 9,190.00 | 9,190.00 | 9,070.00 | 9,110.00 | 9,110.00 | 506,686 |
| Jan 13, 2025 | 9,340.00 | 9,390.00 | 9,090.00 | 9,100.00 | 9,100.00 | 1,136,928 |
| Jan 10, 2025 | 9,350.00 | 9,480.00 | 9,310.00 | 9,360.00 | 9,360.00 | 578,273 |
| Jan 9, 2025 | 9,400.00 | 9,470.00 | 9,350.00 | 9,380.00 | 9,380.00 | 1,047,300 |
| Jan 8, 2025 | 9,270.00 | 9,500.00 | 9,260.00 | 9,420.00 | 9,420.00 | 886,516 |
| Jan 7, 2025 | 9,330.00 | 9,430.00 | 9,320.00 | 9,340.00 | 9,340.00 | 635,185 |
| Jan 6, 2025 | 9,190.00 | 9,380.00 | 9,160.00 | 9,320.00 | 9,320.00 | 694,435 |
| Jan 3, 2025 | 9,010.00 | 9,290.00 | 9,010.00 | 9,190.00 | 9,190.00 | 788,303 |
| Jan 2, 2025 | 9,140.00 | 9,180.00 | 9,010.00 | 9,060.00 | 9,060.00 | 598,263 |
| Dec 30, 2024 | 9,100.00 | 9,300.00 | 9,100.00 | 9,130.00 | 9,130.00 | 812,857 |
| Dec 27, 2024 | 9,370.00 | 9,490.00 | 9,180.00 | 9,210.00 | 9,210.00 | 582,986 |
| Dec 26, 2024 | 9,510.00 | 9,540.00 | 9,300.00 | 9,370.00 | 9,370.00 | 748,109 |
| Dec 24, 2024 | 9,590.00 | 9,620.00 | 9,410.00 | 9,440.00 | 9,440.00 | 513,138 |
| Dec 23, 2024 | 9,220.00 | 9,660.00 | 9,130.00 | 9,600.00 | 9,600.00 | 1,776,680 |
| Dec 20, 2024 | 9,270.00 | 9,270.00 | 9,020.00 | 9,060.00 | 9,060.00 | 1,121,776 |
| Dec 19, 2024 | 9,240.00 | 9,450.00 | 9,240.00 | 9,310.00 | 9,310.00 | 810,593 |
| Dec 18, 2024 | 9,260.00 | 9,490.00 | 9,260.00 | 9,460.00 | 9,460.00 | 833,370 |
| Dec 17, 2024 | 9,400.00 | 9,400.00 | 9,230.00 | 9,250.00 | 9,250.00 | 1,005,684 |
| Dec 16, 2024 | 9,600.00 | 9,640.00 | 9,380.00 | 9,410.00 | 9,410.00 | 965,187 |
| Dec 13, 2024 | 9,470.00 | 9,560.00 | 9,450.00 | 9,550.00 | 9,550.00 | 809,988 |
| Dec 12, 2024 | 9,430.00 | 9,520.00 | 9,290.00 | 9,520.00 | 9,520.00 | 1,535,589 |
| Dec 11, 2024 | 9,160.00 | 9,470.00 | 9,120.00 | 9,350.00 | 9,350.00 | 903,291 |
| Dec 10, 2024 | 8,940.00 | 9,180.00 | 8,870.00 | 9,180.00 | 9,180.00 | 1,178,293 |
| Dec 9, 2024 | 9,060.00 | 9,070.00 | 8,830.00 | 8,890.00 | 8,890.00 | 1,630,188 |
| Dec 6, 2024 | 9,240.00 | 9,380.00 | 9,080.00 | 9,210.00 | 9,210.00 | 1,174,852 |
| Dec 5, 2024 | 9,530.00 | 9,570.00 | 9,160.00 | 9,160.00 | 9,160.00 | 1,634,041 |
| Dec 4, 2024 | 9,590.00 | 9,640.00 | 9,410.00 | 9,530.00 | 9,530.00 | 1,688,251 |
| Dec 3, 2024 | 9,620.00 | 10,060.00 | 9,590.00 | 9,800.00 | 9,800.00 | 1,637,355 |
| Dec 2, 2024 | 9,570.00 | 9,600.00 | 9,460.00 | 9,560.00 | 9,560.00 | 767,350 |
| Nov 29, 2024 | 9,930.00 | 9,930.00 | 9,480.00 | 9,480.00 | 9,480.00 | 1,915,781 |
| Nov 28, 2024 | 9,840.00 | 9,930.00 | 9,720.00 | 9,930.00 | 9,930.00 | 679,757 |
| Nov 27, 2024 | 9,940.00 | 9,970.00 | 9,800.00 | 9,800.00 | 9,800.00 | 808,270 |
| Nov 26, 2024 | 9,830.00 | 9,950.00 | 9,820.00 | 9,930.00 | 9,930.00 | 810,050 |
| Nov 25, 2024 | 9,900.00 | 9,980.00 | 9,810.00 | 9,880.00 | 9,880.00 | 1,862,364 |
| Nov 22, 2024 | 10,000.00 | 10,000.00 | 9,810.00 | 9,840.00 | 9,840.00 | 889,683 |
| Nov 21, 2024 | 9,890.00 | 10,010.00 | 9,860.00 | 9,920.00 | 9,920.00 | 665,278 |
| Nov 20, 2024 | 10,010.00 | 10,010.00 | 9,860.00 | 9,860.00 | 9,860.00 | 1,003,783 |
| Nov 19, 2024 | 10,010.00 | 10,090.00 | 9,980.00 | 10,010.00 | 10,010.00 | 680,977 |
| Nov 18, 2024 | 9,820.00 | 10,060.00 | 9,820.00 | 10,040.00 | 10,040.00 | 795,635 |
| Nov 15, 2024 | 9,830.00 | 9,960.00 | 9,680.00 | 9,910.00 | 9,910.00 | 816,042 |
| Nov 14, 2024 | 9,620.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 1,304,669 |
| Nov 13, 2024 | 9,840.00 | 9,940.00 | 9,640.00 | 9,640.00 | 9,640.00 | 1,114,259 |
| Nov 12, 2024 | 10,020.00 | 10,040.00 | 9,830.00 | 9,830.00 | 9,830.00 | 1,596,322 |
| Nov 11, 2024 | 10,270.00 | 10,540.00 | 10,000.00 | 10,020.00 | 10,020.00 | 1,777,668 |
| Nov 8, 2024 | 10,320.00 | 10,360.00 | 10,060.00 | 10,170.00 | 10,170.00 | 1,153,493 |
| Nov 7, 2024 | 10,220.00 | 10,380.00 | 10,120.00 | 10,230.00 | 10,230.00 | 812,980 |
| Nov 6, 2024 | 10,430.00 | 10,470.00 | 10,200.00 | 10,240.00 | 10,240.00 | 862,857 |
| Nov 5, 2024 | 10,350.00 | 10,490.00 | 10,250.00 | 10,350.00 | 10,350.00 | 756,850 |
| Nov 4, 2024 | 10,360.00 | 10,470.00 | 10,320.00 | 10,450.00 | 10,450.00 | 538,557 |
| Nov 1, 2024 | 10,540.00 | 10,570.00 | 10,340.00 | 10,350.00 | 10,350.00 | 952,808 |
| Oct 31, 2024 | 10,630.00 | 10,730.00 | 10,550.00 | 10,640.00 | 10,640.00 | 776,870 |
| Oct 30, 2024 | 10,760.00 | 10,850.00 | 10,630.00 | 10,690.00 | 10,690.00 | 828,295 |
| Oct 29, 2024 | 10,350.00 | 10,740.00 | 10,250.00 | 10,700.00 | 10,700.00 | 1,412,931 |
| Oct 28, 2024 | 10,200.00 | 10,390.00 | 10,130.00 | 10,360.00 | 10,360.00 | 883,545 |
| Oct 25, 2024 | 10,380.00 | 10,470.00 | 10,100.00 | 10,110.00 | 10,110.00 | 1,741,590 |
| Oct 24, 2024 | 10,730.00 | 10,730.00 | 10,250.00 | 10,350.00 | 10,350.00 | 2,526,555 |
| Oct 23, 2024 | 10,480.00 | 10,910.00 | 10,410.00 | 10,700.00 | 10,700.00 | 1,504,959 |
| Oct 22, 2024 | 10,550.00 | 10,630.00 | 10,300.00 | 10,440.00 | 10,440.00 | 1,100,811 |
| Oct 21, 2024 | 10,690.00 | 11,080.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1,205,654 |
| Oct 18, 2024 | 10,590.00 | 10,680.00 | 10,500.00 | 10,570.00 | 10,570.00 | 722,801 |
| Oct 17, 2024 | 10,470.00 | 10,730.00 | 10,470.00 | 10,590.00 | 10,590.00 | 706,490 |
| Oct 16, 2024 | 10,530.00 | 10,550.00 | 10,390.00 | 10,430.00 | 10,430.00 | 872,246 |
| Oct 15, 2024 | 10,750.00 | 10,750.00 | 10,540.00 | 10,570.00 | 10,570.00 | 721,418 |
| Oct 14, 2024 | 10,500.00 | 10,730.00 | 10,480.00 | 10,490.00 | 10,490.00 | 774,571 |
| Oct 11, 2024 | 10,400.00 | 10,610.00 | 10,380.00 | 10,490.00 | 10,490.00 | 797,725 |
| Oct 10, 2024 | 10,420.00 | 10,500.00 | 10,240.00 | 10,310.00 | 10,310.00 | 1,578,796 |
| Oct 8, 2024 | 10,560.00 | 10,660.00 | 10,410.00 | 10,420.00 | 10,420.00 | 1,192,630 |
| Oct 7, 2024 | 10,680.00 | 10,710.00 | 10,470.00 | 10,630.00 | 10,630.00 | 898,796 |
| Oct 4, 2024 | 10,570.00 | 10,710.00 | 10,550.00 | 10,580.00 | 10,580.00 | 821,275 |
| Oct 2, 2024 | 10,800.00 | 10,800.00 | 10,550.00 | 10,570.00 | 10,570.00 | 2,021,072 |
| Sep 30, 2024 | 11,530.00 | 11,670.00 | 10,910.00 | 10,940.00 | 10,940.00 | 2,089,563 |
| Sep 27, 2024 | 11,860.00 | 11,870.00 | 11,360.00 | 11,440.00 | 11,440.00 | 2,724,256 |
| Sep 26, 2024 | 11,000.00 | 12,070.00 | 10,950.00 | 11,720.00 | 11,720.00 | 6,602,573 |
| Sep 25, 2024 | 10,950.00 | 11,120.00 | 10,870.00 | 10,880.00 | 10,880.00 | 1,107,052 |
| Sep 24, 2024 | 11,000.00 | 11,060.00 | 10,530.00 | 10,830.00 | 10,830.00 | 2,730,020 |
| Sep 23, 2024 | 11,480.00 | 11,480.00 | 11,010.00 | 11,100.00 | 11,100.00 | 1,094,335 |
| Sep 20, 2024 | 11,110.00 | 11,520.00 | 10,900.00 | 11,500.00 | 11,500.00 | 2,368,357 |
| Sep 19, 2024 | 10,750.00 | 11,260.00 | 10,700.00 | 11,090.00 | 11,090.00 | 2,042,975 |
| Sep 13, 2024 | 10,510.00 | 10,590.00 | 10,420.00 | 10,520.00 | 10,520.00 | 516,995 |
| Sep 12, 2024 | 10,510.00 | 10,550.00 | 10,270.00 | 10,550.00 | 10,550.00 | 1,259,404 |
| Sep 11, 2024 | 10,460.00 | 10,590.00 | 10,380.00 | 10,400.00 | 10,400.00 | 748,259 |
| Sep 10, 2024 | 10,720.00 | 10,740.00 | 10,340.00 | 10,370.00 | 10,370.00 | 1,276,293 |
| Sep 9, 2024 | 10,450.00 | 11,150.00 | 10,380.00 | 10,720.00 | 10,720.00 | 937,752 |
| Sep 6, 2024 | 10,750.00 | 10,890.00 | 10,530.00 | 10,690.00 | 10,690.00 | 785,030 |
| Sep 5, 2024 | 10,350.00 | 10,930.00 | 10,350.00 | 10,690.00 | 10,690.00 | 1,880,056 |
| Sep 4, 2024 | 10,340.00 | 10,510.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1,584,142 |
| Sep 3, 2024 | 11,300.00 | 11,320.00 | 10,630.00 | 10,630.00 | 10,630.00 | 2,410,229 |
| Sep 2, 2024 | 11,260.00 | 11,340.00 | 11,040.00 | 11,260.00 | 11,260.00 | 642,446 |
| Aug 30, 2024 | 11,050.00 | 11,310.00 | 11,050.00 | 11,260.00 | 11,260.00 | 1,428,705 |
| Aug 29, 2024 | 11,110.00 | 11,140.00 | 10,820.00 | 10,950.00 | 10,950.00 | 600,084 |
| Aug 28, 2024 | 11,240.00 | 11,240.00 | 11,020.00 | 11,100.00 | 11,100.00 | 681,767 |
| Aug 27, 2024 | 11,200.00 | 11,250.00 | 11,050.00 | 11,240.00 | 11,240.00 | 553,655 |
| Aug 26, 2024 | 11,220.00 | 11,230.00 | 11,020.00 | 11,140.00 | 11,140.00 | 470,390 |
| Aug 23, 2024 | 11,100.00 | 11,220.00 | 11,040.00 | 11,180.00 | 11,180.00 | 542,499 |
| Aug 22, 2024 | 11,140.00 | 11,230.00 | 11,030.00 | 11,200.00 | 11,200.00 | 555,468 |
| Aug 21, 2024 | 11,060.00 | 11,120.00 | 10,960.00 | 11,080.00 | 11,080.00 | 610,258 |
| Aug 20, 2024 | 11,390.00 | 11,500.00 | 11,070.00 | 11,120.00 | 11,120.00 | 930,017 |
| Aug 19, 2024 | 11,300.00 | 11,470.00 | 11,220.00 | 11,280.00 | 11,280.00 | 567,130 |
| Aug 16, 2024 | 11,250.00 | 11,530.00 | 11,210.00 | 11,340.00 | 11,340.00 | 1,268,290 |
| Aug 14, 2024 | 11,130.00 | 11,130.00 | 10,900.00 | 11,080.00 | 11,080.00 | 745,863 |
| Aug 13, 2024 | 10,710.00 | 11,040.00 | 10,690.00 | 10,910.00 | 10,910.00 | 957,291 |
| Aug 12, 2024 | 10,660.00 | 10,810.00 | 10,600.00 | 10,750.00 | 10,750.00 | 722,310 |
| Aug 9, 2024 | 10,830.00 | 10,950.00 | 10,520.00 | 10,560.00 | 10,560.00 | 1,176,744 |
| Aug 8, 2024 | 10,670.00 | 10,890.00 | 10,480.00 | 10,560.00 | 10,560.00 | 1,993,571 |
| Aug 7, 2024 | 10,290.00 | 11,000.00 | 10,250.00 | 10,990.00 | 10,990.00 | 1,516,021 |
| Aug 6, 2024 | 10,150.00 | 10,910.00 | 10,150.00 | 10,400.00 | 10,400.00 | 1,992,344 |
| Aug 5, 2024 | 10,920.00 | 10,940.00 | 9,910.00 | 10,080.00 | 10,080.00 | 3,288,511 |
| Aug 2, 2024 | 11,510.00 | 11,650.00 | 11,090.00 | 11,100.00 | 11,100.00 | 1,965,417 |
| Aug 1, 2024 | 11,300.00 | 11,750.00 | 11,280.00 | 11,670.00 | 11,670.00 | 1,956,585 |
| Jul 31, 2024 | 11,310.00 | 11,450.00 | 11,110.00 | 11,240.00 | 11,240.00 | 1,422,229 |
| Jul 30, 2024 | 11,110.00 | 11,500.00 | 11,090.00 | 11,310.00 | 11,310.00 | 1,564,369 |
| Jul 29, 2024 | 11,370.00 | 11,410.00 | 11,070.00 | 11,250.00 | 11,250.00 | 1,691,620 |
| Jul 26, 2024 | 12,100.00 | 12,270.00 | 11,260.00 | 11,310.00 | 11,310.00 | 3,224,836 |
| Jul 25, 2024 | 12,410.00 | 12,670.00 | 11,850.00 | 11,970.00 | 11,970.00 | 2,707,618 |
| Jul 24, 2024 | 12,500.00 | 12,600.00 | 12,200.00 | 12,510.00 | 12,510.00 | 1,560,044 |
| Jul 23, 2024 | 12,450.00 | 12,650.00 | 12,200.00 | 12,550.00 | 12,550.00 | 1,687,204 |
| Jul 22, 2024 | 12,600.00 | 12,870.00 | 12,310.00 | 12,380.00 | 12,380.00 | 1,550,863 |
| Jul 19, 2024 | 12,610.00 | 12,720.00 | 12,330.00 | 12,600.00 | 12,600.00 | 1,403,787 |
| Jul 18, 2024 | 12,480.00 | 12,870.00 | 12,450.00 | 12,740.00 | 12,740.00 | 1,594,043 |
| Jul 17, 2024 | 13,130.00 | 13,180.00 | 12,560.00 | 12,660.00 | 12,660.00 | 2,873,779 |
| Jul 16, 2024 | 13,130.00 | 13,130.00 | 12,830.00 | 13,130.00 | 13,130.00 | 1,576,492 |
| Jul 15, 2024 | 13,200.00 | 13,340.00 | 13,020.00 | 13,180.00 | 13,180.00 | 1,668,555 |
| Jul 12, 2024 | 12,960.00 | 13,200.00 | 12,780.00 | 13,190.00 | 13,190.00 | 2,579,624 |
| Jul 11, 2024 | 12,900.00 | 13,340.00 | 12,710.00 | 12,940.00 | 12,940.00 | 3,923,787 |
| Jul 10, 2024 | 12,650.00 | 12,760.00 | 12,520.00 | 12,550.00 | 12,550.00 | 1,461,087 |
| Jul 9, 2024 | 12,680.00 | 12,920.00 | 12,550.00 | 12,740.00 | 12,740.00 | 3,338,067 |
| Jul 8, 2024 | 12,600.00 | 12,690.00 | 12,370.00 | 12,450.00 | 12,450.00 | 1,619,128 |
| Jul 5, 2024 | 12,470.00 | 12,750.00 | 12,410.00 | 12,600.00 | 12,600.00 | 4,121,966 |
| Jul 4, 2024 | 12,220.00 | 12,470.00 | 12,050.00 | 12,310.00 | 12,310.00 | 2,627,137 |
| Jul 3, 2024 | 12,050.00 | 12,480.00 | 11,940.00 | 12,160.00 | 12,160.00 | 6,336,701 |
| Jul 2, 2024 | 11,470.00 | 11,820.00 | 11,390.00 | 11,740.00 | 11,740.00 | 2,632,835 |
| Jul 1, 2024 | 11,340.00 | 11,840.00 | 11,340.00 | 11,550.00 | 11,550.00 | 2,944,217 |
| Jun 28, 2024 | 10,850.00 | 11,550.00 | 10,780.00 | 11,470.00 | 11,470.00 | 4,330,821 |
| Jun 27, 2024 | 11,240.00 | 11,320.00 | 10,680.00 | 10,750.00 | 10,750.00 | 4,077,760 |
| Jun 26, 2024 | 11,730.00 | 11,750.00 | 11,300.00 | 11,350.00 | 11,350.00 | 3,243,512 |
| Jun 25, 2024 | 11,800.00 | 11,860.00 | 11,500.00 | 11,690.00 | 11,690.00 | 2,987,458 |
| Jun 24, 2024 | 11,090.00 | 11,940.00 | 11,040.00 | 11,760.00 | 11,760.00 | 10,131,609 |
| Jun 21, 2024 | 11,050.00 | 11,120.00 | 10,830.00 | 10,960.00 | 10,960.00 | 3,505,770 |
| Jun 20, 2024 | 10,550.00 | 11,080.00 | 10,390.00 | 10,990.00 | 10,990.00 | 5,528,329 |
| Jun 19, 2024 | 10,220.00 | 10,800.00 | 10,220.00 | 10,610.00 | 10,610.00 | 5,293,160 |
| Jun 18, 2024 | 10,400.00 | 10,470.00 | 10,100.00 | 10,120.00 | 10,120.00 | 1,932,712 |
| Jun 17, 2024 | 10,040.00 | 10,500.00 | 10,040.00 | 10,380.00 | 10,380.00 | 2,409,791 |
| Jun 14, 2024 | 10,060.00 | 10,090.00 | 10,010.00 | 10,040.00 | 10,040.00 | 1,079,403 |
| Jun 13, 2024 | 10,370.00 | 10,480.00 | 10,060.00 | 10,060.00 | 10,060.00 | 2,367,961 |
| Jun 12, 2024 | 10,250.00 | 10,500.00 | 10,170.00 | 10,350.00 | 10,350.00 | 1,454,474 |
| Jun 11, 2024 | 10,080.00 | 10,220.00 | 10,030.00 | 10,080.00 | 10,080.00 | 868,159 |
| Jun 10, 2024 | 10,050.00 | 10,150.00 | 9,990.00 | 10,050.00 | 10,050.00 | 940,494 |
| Jun 7, 2024 | 10,120.00 | 10,220.00 | 10,060.00 | 10,110.00 | 10,110.00 | 802,404 |
| Jun 5, 2024 | 10,140.00 | 10,270.00 | 10,090.00 | 10,120.00 | 10,120.00 | 604,857 |
| Jun 4, 2024 | 10,240.00 | 10,370.00 | 10,120.00 | 10,120.00 | 10,120.00 | 927,729 |
| Jun 3, 2024 | 10,090.00 | 10,500.00 | 10,090.00 | 10,330.00 | 10,330.00 | 1,808,223 |
| May 31, 2024 | 10,150.00 | 10,330.00 | 9,930.00 | 9,930.00 | 9,930.00 | 2,509,704 |
| May 30, 2024 | 10,030.00 | 10,180.00 | 9,990.00 | 10,050.00 | 10,050.00 | 1,031,500 |
| May 29, 2024 | 10,340.00 | 10,420.00 | 10,110.00 | 10,130.00 | 10,130.00 | 1,075,800 |
| May 28, 2024 | 10,050.00 | 10,450.00 | 10,030.00 | 10,450.00 | 10,450.00 | 1,560,745 |
| May 27, 2024 | 10,010.00 | 10,100.00 | 9,980.00 | 10,080.00 | 10,080.00 | 856,594 |
| May 24, 2024 | 10,100.00 | 10,130.00 | 9,980.00 | 9,990.00 | 9,990.00 | 1,178,955 |
| May 23, 2024 | 10,150.00 | 10,230.00 | 10,080.00 | 10,180.00 | 10,180.00 | 596,863 |
| May 22, 2024 | 10,250.00 | 10,310.00 | 10,160.00 | 10,200.00 | 10,200.00 | 512,394 |
| May 21, 2024 | 10,250.00 | 10,340.00 | 10,170.00 | 10,230.00 | 10,230.00 | 560,097 |
| May 20, 2024 | 10,380.00 | 10,420.00 | 10,240.00 | 10,260.00 | 10,260.00 | 679,288 |
| May 17, 2024 | 10,620.00 | 10,640.00 | 10,270.00 | 10,280.00 | 10,280.00 | 1,576,115 |
| May 16, 2024 | 10,750.00 | 10,920.00 | 10,660.00 | 10,670.00 | 10,670.00 | 1,635,364 |