KSE - Delayed Quote • KRW
KT Skylife Co., Ltd. (053210.KS)
At close: 3:30 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5,480.00 | 5,530.00 | 5,440.00 | 5,510.00 | 5,510.00 | 16,797 |
| Apr 25, 2024 | 5,440.00 | 5,520.00 | 5,440.00 | 5,480.00 | 5,480.00 | 15,442 |
| Apr 24, 2024 | 5,460.00 | 5,490.00 | 5,420.00 | 5,480.00 | 5,480.00 | 17,819 |
| Apr 23, 2024 | 5,420.00 | 5,450.00 | 5,410.00 | 5,420.00 | 5,420.00 | 15,166 |
| Apr 22, 2024 | 5,350.00 | 5,430.00 | 5,330.00 | 5,420.00 | 5,420.00 | 30,238 |
| Apr 19, 2024 | 5,350.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,350.00 | 26,194 |
| Apr 18, 2024 | 5,320.00 | 5,370.00 | 5,310.00 | 5,350.00 | 5,350.00 | 36,667 |
| Apr 17, 2024 | 5,400.00 | 5,420.00 | 5,280.00 | 5,350.00 | 5,350.00 | 56,127 |
| Apr 16, 2024 | 5,360.00 | 5,390.00 | 5,340.00 | 5,350.00 | 5,350.00 | 12,564 |
| Apr 15, 2024 | 5,430.00 | 5,430.00 | 5,360.00 | 5,380.00 | 5,380.00 | 65,803 |
| Apr 12, 2024 | 5,430.00 | 5,450.00 | 5,410.00 | 5,430.00 | 5,430.00 | 37,345 |
| Apr 11, 2024 | 5,460.00 | 5,470.00 | 5,430.00 | 5,430.00 | 5,430.00 | 19,476 |
| Apr 9, 2024 | 5,500.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,460.00 | 36,672 |
| Apr 8, 2024 | 5,500.00 | 5,530.00 | 5,480.00 | 5,500.00 | 5,500.00 | 31,107 |
| Apr 5, 2024 | 5,580.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,500.00 | 23,919 |
| Apr 4, 2024 | 5,600.00 | 5,640.00 | 5,550.00 | 5,580.00 | 5,580.00 | 21,479 |
| Apr 3, 2024 | 5,590.00 | 5,630.00 | 5,560.00 | 5,610.00 | 5,610.00 | 16,691 |
| Apr 2, 2024 | 5,660.00 | 5,660.00 | 5,580.00 | 5,630.00 | 5,630.00 | 26,229 |
| Apr 1, 2024 | 5,620.00 | 5,670.00 | 5,580.00 | 5,650.00 | 5,650.00 | 48,470 |
| Mar 29, 2024 | 5,630.00 | 5,650.00 | 5,590.00 | 5,620.00 | 5,620.00 | 11,699 |
| Mar 28, 2024 | 5,590.00 | 5,660.00 | 5,560.00 | 5,640.00 | 5,640.00 | 33,735 |
| Mar 27, 2024 | 5,580.00 | 5,630.00 | 5,540.00 | 5,630.00 | 5,630.00 | 35,280 |
| Mar 26, 2024 | 5,520.00 | 5,600.00 | 5,520.00 | 5,590.00 | 5,590.00 | 22,244 |
| Mar 25, 2024 | 5,520.00 | 5,560.00 | 5,520.00 | 5,530.00 | 5,530.00 | 19,217 |
| Mar 22, 2024 | 5,560.00 | 5,560.00 | 5,510.00 | 5,520.00 | 5,520.00 | 12,640 |
| Mar 21, 2024 | 5,520.00 | 5,600.00 | 5,520.00 | 5,540.00 | 5,540.00 | 38,896 |
| Mar 20, 2024 | 5,520.00 | 5,570.00 | 5,520.00 | 5,560.00 | 5,560.00 | 18,930 |
| Mar 19, 2024 | 5,570.00 | 5,570.00 | 5,520.00 | 5,540.00 | 5,540.00 | 7,269 |
| Mar 18, 2024 | 5,570.00 | 5,580.00 | 5,540.00 | 5,550.00 | 5,550.00 | 30,864 |
| Mar 15, 2024 | 5,570.00 | 5,620.00 | 5,530.00 | 5,570.00 | 5,570.00 | 39,641 |
| Mar 14, 2024 | 5,590.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | 19,677 |
| Mar 13, 2024 | 5,530.00 | 5,600.00 | 5,530.00 | 5,590.00 | 5,590.00 | 17,000 |
| Mar 12, 2024 | 5,490.00 | 5,530.00 | 5,480.00 | 5,510.00 | 5,510.00 | 35,524 |
| Mar 11, 2024 | 5,520.00 | 5,580.00 | 5,500.00 | 5,520.00 | 5,520.00 | 82,172 |
| Mar 8, 2024 | 5,510.00 | 5,610.00 | 5,480.00 | 5,530.00 | 5,530.00 | 46,546 |
| Mar 7, 2024 | 5,460.00 | 5,530.00 | 5,440.00 | 5,500.00 | 5,500.00 | 21,131 |
| Mar 6, 2024 | 5,470.00 | 5,510.00 | 5,450.00 | 5,460.00 | 5,460.00 | 87,017 |
| Mar 5, 2024 | 5,470.00 | 5,560.00 | 5,460.00 | 5,470.00 | 5,470.00 | 59,076 |
| Mar 4, 2024 | 5,560.00 | 5,600.00 | 5,500.00 | 5,510.00 | 5,510.00 | 63,475 |
| Feb 29, 2024 | 5,590.00 | 5,640.00 | 5,540.00 | 5,560.00 | 5,560.00 | 36,513 |
| Feb 28, 2024 | 5,570.00 | 5,620.00 | 5,540.00 | 5,590.00 | 5,590.00 | 40,775 |
| Feb 27, 2024 | 5,630.00 | 5,630.00 | 5,550.00 | 5,580.00 | 5,580.00 | 66,432 |
| Feb 26, 2024 | 5,680.00 | 5,680.00 | 5,610.00 | 5,620.00 | 5,620.00 | 44,445 |
| Feb 23, 2024 | 5,720.00 | 5,730.00 | 5,640.00 | 5,690.00 | 5,690.00 | 60,220 |
| Feb 22, 2024 | 5,730.00 | 5,750.00 | 5,690.00 | 5,720.00 | 5,720.00 | 22,325 |
| Feb 21, 2024 | 5,770.00 | 5,810.00 | 5,720.00 | 5,730.00 | 5,730.00 | 24,838 |
| Feb 20, 2024 | 5,770.00 | 5,790.00 | 5,740.00 | 5,770.00 | 5,770.00 | 43,843 |
| Feb 19, 2024 | 5,710.00 | 5,780.00 | 5,700.00 | 5,780.00 | 5,780.00 | 39,210 |
| Feb 16, 2024 | 5,710.00 | 5,750.00 | 5,680.00 | 5,720.00 | 5,720.00 | 39,444 |
| Feb 15, 2024 | 5,700.00 | 5,730.00 | 5,670.00 | 5,680.00 | 5,680.00 | 56,384 |
| Feb 14, 2024 | 5,690.00 | 5,720.00 | 5,670.00 | 5,690.00 | 5,690.00 | 54,054 |
| Feb 13, 2024 | 5,720.00 | 5,740.00 | 5,680.00 | 5,710.00 | 5,710.00 | 38,450 |
| Feb 8, 2024 | 5,770.00 | 5,770.00 | 5,660.00 | 5,720.00 | 5,720.00 | 83,303 |
| Feb 7, 2024 | 5,770.00 | 5,800.00 | 5,740.00 | 5,790.00 | 5,790.00 | 25,576 |
| Feb 6, 2024 | 5,750.00 | 5,800.00 | 5,720.00 | 5,770.00 | 5,770.00 | 61,936 |
| Feb 5, 2024 | 5,810.00 | 5,860.00 | 5,680.00 | 5,800.00 | 5,800.00 | 125,262 |
| Feb 2, 2024 | 5,790.00 | 5,820.00 | 5,730.00 | 5,790.00 | 5,790.00 | 79,783 |
| Feb 1, 2024 | 5,600.00 | 5,840.00 | 5,600.00 | 5,790.00 | 5,790.00 | 103,445 |
| Jan 31, 2024 | 5,650.00 | 5,690.00 | 5,600.00 | 5,640.00 | 5,640.00 | 38,672 |
| Jan 30, 2024 | 5,600.00 | 5,680.00 | 5,570.00 | 5,650.00 | 5,650.00 | 74,939 |
| Jan 29, 2024 | 5,540.00 | 5,620.00 | 5,530.00 | 5,610.00 | 5,610.00 | 38,248 |
| Jan 26, 2024 | 5,570.00 | 5,640.00 | 5,560.00 | 5,570.00 | 5,570.00 | 22,629 |
| Jan 25, 2024 | 5,510.00 | 5,620.00 | 5,470.00 | 5,580.00 | 5,580.00 | 46,725 |
| Jan 24, 2024 | 5,560.00 | 5,570.00 | 5,510.00 | 5,510.00 | 5,510.00 | 18,132 |
| Jan 23, 2024 | 5,490.00 | 5,610.00 | 5,490.00 | 5,560.00 | 5,560.00 | 40,647 |
| Jan 22, 2024 | 5,560.00 | 5,560.00 | 5,460.00 | 5,520.00 | 5,520.00 | 68,590 |
| Jan 19, 2024 | 5,560.00 | 5,620.00 | 5,550.00 | 5,550.00 | 5,550.00 | 48,143 |
| Jan 18, 2024 | 5,630.00 | 5,640.00 | 5,550.00 | 5,580.00 | 5,580.00 | 35,831 |
| Jan 17, 2024 | 5,680.00 | 5,710.00 | 5,580.00 | 5,630.00 | 5,630.00 | 53,823 |
| Jan 16, 2024 | 5,720.00 | 5,760.00 | 5,670.00 | 5,700.00 | 5,700.00 | 27,524 |
| Jan 15, 2024 | 5,680.00 | 5,750.00 | 5,680.00 | 5,710.00 | 5,710.00 | 5,548 |
| Jan 12, 2024 | 5,690.00 | 5,720.00 | 5,660.00 | 5,700.00 | 5,700.00 | 40,288 |
| Jan 11, 2024 | 5,720.00 | 5,730.00 | 5,670.00 | 5,690.00 | 5,690.00 | 45,332 |
| Jan 10, 2024 | 5,720.00 | 5,740.00 | 5,690.00 | 5,720.00 | 5,720.00 | 27,063 |
| Jan 9, 2024 | 5,740.00 | 5,760.00 | 5,700.00 | 5,700.00 | 5,700.00 | 22,772 |
| Jan 8, 2024 | 5,740.00 | 5,770.00 | 5,670.00 | 5,700.00 | 5,700.00 | 69,731 |
| Jan 5, 2024 | 5,740.00 | 5,740.00 | 5,690.00 | 5,730.00 | 5,730.00 | 41,288 |
| Jan 4, 2024 | 5,800.00 | 5,800.00 | 5,700.00 | 5,720.00 | 5,720.00 | 63,935 |
| Jan 3, 2024 | 5,870.00 | 5,870.00 | 5,770.00 | 5,790.00 | 5,790.00 | 77,560 |
| Jan 2, 2024 | 5,920.00 | 5,920.00 | 5,800.00 | 5,870.00 | 5,870.00 | 89,773 |
| Dec 28, 2023 | 5,900.00 | 5,940.00 | 5,870.00 | 5,920.00 | 5,920.00 | 35,196 |
| Dec 27, 2023 | 350.00 Dividend | |||||
| Dec 27, 2023 | 5,910.00 | 6,050.00 | 5,840.00 | 5,900.00 | 5,900.00 | 191,591 |
| Dec 26, 2023 | 6,170.00 | 6,230.00 | 6,150.00 | 6,190.00 | 5,840.00 | 139,099 |
| Dec 22, 2023 | 6,140.00 | 6,170.00 | 6,110.00 | 6,140.00 | 5,792.83 | 43,846 |
| Dec 21, 2023 | 6,150.00 | 6,170.00 | 6,110.00 | 6,120.00 | 5,773.96 | 37,562 |
| Dec 20, 2023 | 6,150.00 | 6,210.00 | 6,080.00 | 6,160.00 | 5,811.70 | 167,318 |
| Dec 19, 2023 | 6,320.00 | 6,320.00 | 6,080.00 | 6,140.00 | 5,792.83 | 201,224 |
| Dec 18, 2023 | 6,090.00 | 6,340.00 | 6,070.00 | 6,310.00 | 5,953.21 | 183,940 |
| Dec 15, 2023 | 6,100.00 | 6,170.00 | 6,070.00 | 6,070.00 | 5,726.79 | 116,521 |
| Dec 14, 2023 | 6,090.00 | 6,130.00 | 6,070.00 | 6,090.00 | 5,745.65 | 41,342 |
| Dec 13, 2023 | 6,130.00 | 6,160.00 | 6,060.00 | 6,070.00 | 5,726.79 | 62,583 |
| Dec 12, 2023 | 6,140.00 | 6,140.00 | 6,100.00 | 6,110.00 | 5,764.52 | 22,880 |
| Dec 11, 2023 | 6,080.00 | 6,180.00 | 6,070.00 | 6,140.00 | 5,792.83 | 32,980 |
| Dec 8, 2023 | 6,040.00 | 6,080.00 | 6,030.00 | 6,060.00 | 5,717.35 | 22,337 |
| Dec 7, 2023 | 6,030.00 | 6,070.00 | 6,020.00 | 6,030.00 | 5,689.05 | 53,542 |
| Dec 6, 2023 | 6,120.00 | 6,150.00 | 6,040.00 | 6,050.00 | 5,707.92 | 58,727 |
| Dec 5, 2023 | 6,090.00 | 6,150.00 | 6,060.00 | 6,120.00 | 5,773.96 | 42,610 |
| Dec 4, 2023 | 6,020.00 | 6,120.00 | 6,020.00 | 6,100.00 | 5,755.09 | 42,163 |
| Dec 1, 2023 | 6,040.00 | 6,140.00 | 6,020.00 | 6,020.00 | 5,679.61 | 54,975 |
| Nov 30, 2023 | 6,080.00 | 6,090.00 | 6,040.00 | 6,040.00 | 5,698.48 | 14,968 |
| Nov 29, 2023 | 6,130.00 | 6,130.00 | 6,040.00 | 6,080.00 | 5,736.22 | 33,999 |
| Nov 28, 2023 | 6,090.00 | 6,120.00 | 6,030.00 | 6,100.00 | 5,755.09 | 41,405 |
| Nov 27, 2023 | 6,080.00 | 6,180.00 | 6,060.00 | 6,070.00 | 5,726.79 | 47,737 |
| Nov 24, 2023 | 6,100.00 | 6,160.00 | 6,040.00 | 6,080.00 | 5,736.22 | 57,916 |
| Nov 23, 2023 | 5,950.00 | 6,100.00 | 5,920.00 | 6,100.00 | 5,755.09 | 119,453 |
| Nov 22, 2023 | 5,930.00 | 5,990.00 | 5,900.00 | 5,910.00 | 5,575.83 | 34,565 |
| Nov 21, 2023 | 5,930.00 | 5,940.00 | 5,890.00 | 5,940.00 | 5,604.14 | 32,665 |
| Nov 20, 2023 | 5,850.00 | 5,920.00 | 5,830.00 | 5,920.00 | 5,585.27 | 31,634 |
| Nov 17, 2023 | 5,870.00 | 5,890.00 | 5,830.00 | 5,860.00 | 5,528.66 | 35,297 |
| Nov 16, 2023 | 5,850.00 | 5,860.00 | 5,800.00 | 5,860.00 | 5,528.66 | 26,635 |
| Nov 15, 2023 | 5,780.00 | 5,850.00 | 5,740.00 | 5,840.00 | 5,509.79 | 119,686 |
| Nov 14, 2023 | 5,830.00 | 5,870.00 | 5,780.00 | 5,790.00 | 5,462.62 | 84,794 |
| Nov 13, 2023 | 5,940.00 | 5,980.00 | 5,800.00 | 5,810.00 | 5,481.49 | 106,510 |
| Nov 10, 2023 | 5,940.00 | 5,960.00 | 5,900.00 | 5,930.00 | 5,594.70 | 30,534 |
| Nov 9, 2023 | 5,980.00 | 6,010.00 | 5,910.00 | 5,940.00 | 5,604.14 | 45,951 |
| Nov 8, 2023 | 5,990.00 | 6,030.00 | 5,970.00 | 5,980.00 | 5,641.87 | 25,627 |
| Nov 7, 2023 | 6,060.00 | 6,060.00 | 5,960.00 | 5,990.00 | 5,651.31 | 39,490 |
| Nov 6, 2023 | 6,090.00 | 6,100.00 | 6,030.00 | 6,070.00 | 5,726.79 | 133,685 |
| Nov 3, 2023 | 6,030.00 | 6,080.00 | 5,980.00 | 6,050.00 | 5,707.92 | 26,116 |
| Nov 2, 2023 | 5,960.00 | 6,010.00 | 5,940.00 | 5,980.00 | 5,641.87 | 29,397 |
| Nov 1, 2023 | 5,920.00 | 5,980.00 | 5,910.00 | 5,930.00 | 5,594.70 | 25,477 |
| Oct 31, 2023 | 5,980.00 | 6,050.00 | 5,820.00 | 5,890.00 | 5,556.96 | 70,763 |
| Oct 30, 2023 | 5,940.00 | 6,040.00 | 5,940.00 | 5,950.00 | 5,613.57 | 17,268 |
| Oct 27, 2023 | 5,950.00 | 6,040.00 | 5,900.00 | 5,970.00 | 5,632.44 | 42,889 |
| Oct 26, 2023 | 6,050.00 | 6,070.00 | 5,950.00 | 5,960.00 | 5,623.00 | 43,643 |
| Oct 25, 2023 | 6,130.00 | 6,150.00 | 6,060.00 | 6,100.00 | 5,755.09 | 21,632 |
| Oct 24, 2023 | 6,060.00 | 6,110.00 | 6,030.00 | 6,090.00 | 5,745.65 | 40,187 |
| Oct 23, 2023 | 5,960.00 | 6,090.00 | 5,960.00 | 6,050.00 | 5,707.92 | 50,021 |
| Oct 20, 2023 | 5,880.00 | 5,990.00 | 5,830.00 | 5,970.00 | 5,632.44 | 43,839 |
| Oct 19, 2023 | 5,930.00 | 5,970.00 | 5,870.00 | 5,910.00 | 5,575.83 | 64,770 |
| Oct 18, 2023 | 6,080.00 | 6,130.00 | 5,930.00 | 5,930.00 | 5,594.70 | 112,020 |
| Oct 17, 2023 | 6,020.00 | 6,100.00 | 6,000.00 | 6,080.00 | 5,736.22 | 15,124 |
| Oct 16, 2023 | 6,060.00 | 6,090.00 | 5,950.00 | 6,020.00 | 5,679.61 | 32,852 |
| Oct 13, 2023 | 6,090.00 | 6,110.00 | 6,020.00 | 6,110.00 | 5,764.52 | 23,569 |
| Oct 12, 2023 | 6,060.00 | 6,140.00 | 6,000.00 | 6,110.00 | 5,764.52 | 40,613 |
| Oct 11, 2023 | 5,970.00 | 6,060.00 | 5,930.00 | 6,060.00 | 5,717.35 | 124,908 |
| Oct 10, 2023 | 6,010.00 | 6,030.00 | 5,920.00 | 5,970.00 | 5,632.44 | 38,809 |
| Oct 6, 2023 | 5,900.00 | 6,030.00 | 5,860.00 | 6,010.00 | 5,670.18 | 33,007 |
| Oct 5, 2023 | 5,890.00 | 5,970.00 | 5,850.00 | 5,850.00 | 5,519.22 | 36,816 |
| Oct 4, 2023 | 5,980.00 | 5,980.00 | 5,850.00 | 5,890.00 | 5,556.96 | 120,933 |
| Sep 27, 2023 | 5,920.00 | 5,990.00 | 5,920.00 | 5,990.00 | 5,651.31 | 27,507 |
| Sep 26, 2023 | 5,950.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,613.57 | 55,544 |
| Sep 25, 2023 | 5,920.00 | 5,980.00 | 5,900.00 | 5,960.00 | 5,623.00 | 36,849 |
| Sep 22, 2023 | 5,960.00 | 5,990.00 | 5,900.00 | 5,960.00 | 5,623.00 | 47,297 |
| Sep 21, 2023 | 6,040.00 | 6,050.00 | 5,950.00 | 5,990.00 | 5,651.31 | 55,179 |
| Sep 20, 2023 | 6,150.00 | 6,160.00 | 5,930.00 | 6,020.00 | 5,679.61 | 152,482 |
| Sep 19, 2023 | 6,180.00 | 6,210.00 | 6,110.00 | 6,160.00 | 5,811.70 | 57,862 |
| Sep 18, 2023 | 6,170.00 | 6,230.00 | 6,150.00 | 6,190.00 | 5,840.00 | 52,247 |
| Sep 15, 2023 | 6,150.00 | 6,250.00 | 6,150.00 | 6,170.00 | 5,821.13 | 420,266 |
| Sep 14, 2023 | 6,100.00 | 6,190.00 | 6,100.00 | 6,190.00 | 5,840.00 | 33,137 |
| Sep 13, 2023 | 6,110.00 | 6,130.00 | 6,080.00 | 6,120.00 | 5,773.96 | 55,618 |
| Sep 12, 2023 | 6,220.00 | 6,220.00 | 6,090.00 | 6,110.00 | 5,764.52 | 61,871 |
| Sep 11, 2023 | 6,200.00 | 6,230.00 | 6,110.00 | 6,180.00 | 5,830.57 | 51,906 |
| Sep 8, 2023 | 6,150.00 | 6,200.00 | 6,110.00 | 6,180.00 | 5,830.57 | 23,077 |
| Sep 7, 2023 | 6,190.00 | 6,220.00 | 6,080.00 | 6,150.00 | 5,802.26 | 90,397 |
| Sep 6, 2023 | 6,270.00 | 6,300.00 | 6,180.00 | 6,220.00 | 5,868.30 | 59,920 |
| Sep 5, 2023 | 6,400.00 | 6,410.00 | 6,220.00 | 6,250.00 | 5,896.61 | 77,238 |
| Sep 4, 2023 | 6,420.00 | 6,450.00 | 6,310.00 | 6,360.00 | 6,000.39 | 51,787 |
| Sep 1, 2023 | 6,380.00 | 6,490.00 | 6,360.00 | 6,420.00 | 6,057.00 | 61,277 |
| Aug 31, 2023 | 6,360.00 | 6,400.00 | 6,330.00 | 6,350.00 | 5,990.95 | 20,071 |
| Aug 30, 2023 | 6,380.00 | 6,450.00 | 6,350.00 | 6,350.00 | 5,990.95 | 42,968 |
| Aug 29, 2023 | 6,400.00 | 6,420.00 | 6,340.00 | 6,360.00 | 6,000.39 | 24,329 |
| Aug 28, 2023 | 6,250.00 | 6,400.00 | 6,250.00 | 6,380.00 | 6,019.26 | 33,165 |
| Aug 25, 2023 | 6,220.00 | 6,310.00 | 6,220.00 | 6,280.00 | 5,924.91 | 9,036 |
| Aug 24, 2023 | 6,270.00 | 6,360.00 | 6,210.00 | 6,280.00 | 5,924.91 | 25,241 |
| Aug 23, 2023 | 6,240.00 | 6,340.00 | 6,230.00 | 6,270.00 | 5,915.48 | 17,522 |
| Aug 22, 2023 | 6,330.00 | 6,330.00 | 6,230.00 | 6,230.00 | 5,877.74 | 14,776 |
| Aug 21, 2023 | 6,280.00 | 6,350.00 | 6,280.00 | 6,280.00 | 5,924.91 | 17,035 |
| Aug 18, 2023 | 6,410.00 | 6,410.00 | 6,240.00 | 6,280.00 | 5,924.91 | 46,526 |
| Aug 17, 2023 | 6,410.00 | 6,450.00 | 6,280.00 | 6,420.00 | 6,057.00 | 24,629 |
| Aug 16, 2023 | 6,510.00 | 6,550.00 | 6,390.00 | 6,430.00 | 6,066.43 | 79,965 |
| Aug 14, 2023 | 6,520.00 | 6,540.00 | 6,440.00 | 6,530.00 | 6,160.78 | 42,623 |
| Aug 11, 2023 | 6,490.00 | 6,540.00 | 6,470.00 | 6,540.00 | 6,170.21 | 22,142 |
| Aug 10, 2023 | 6,500.00 | 6,540.00 | 6,450.00 | 6,510.00 | 6,141.91 | 39,313 |
| Aug 9, 2023 | 6,480.00 | 6,500.00 | 6,420.00 | 6,500.00 | 6,132.47 | 23,531 |
| Aug 8, 2023 | 6,550.00 | 6,550.00 | 6,430.00 | 6,450.00 | 6,085.30 | 44,674 |
| Aug 7, 2023 | 6,400.00 | 6,570.00 | 6,400.00 | 6,490.00 | 6,123.04 | 116,678 |
| Aug 4, 2023 | 6,270.00 | 6,470.00 | 6,190.00 | 6,410.00 | 6,047.56 | 88,504 |
| Aug 3, 2023 | 6,200.00 | 6,300.00 | 6,200.00 | 6,260.00 | 5,906.04 | 20,148 |
| Aug 2, 2023 | 6,170.00 | 6,270.00 | 6,170.00 | 6,240.00 | 5,887.17 | 25,979 |
| Aug 1, 2023 | 6,050.00 | 6,220.00 | 6,050.00 | 6,220.00 | 5,868.30 | 38,589 |
| Jul 31, 2023 | 6,070.00 | 6,140.00 | 6,040.00 | 6,080.00 | 5,736.22 | 23,900 |
| Jul 28, 2023 | 5,950.00 | 6,110.00 | 5,950.00 | 6,100.00 | 5,755.09 | 38,447 |
| Jul 27, 2023 | 5,820.00 | 6,030.00 | 5,790.00 | 6,000.00 | 5,660.74 | 94,067 |
| Jul 26, 2023 | 6,000.00 | 6,030.00 | 5,790.00 | 5,820.00 | 5,490.92 | 178,656 |
| Jul 25, 2023 | 6,160.00 | 6,210.00 | 5,990.00 | 6,000.00 | 5,660.74 | 114,256 |
| Jul 24, 2023 | 6,340.00 | 6,340.00 | 6,190.00 | 6,200.00 | 5,849.43 | 73,572 |
| Jul 21, 2023 | 6,330.00 | 6,340.00 | 6,280.00 | 6,340.00 | 5,981.52 | 29,849 |
| Jul 20, 2023 | 6,380.00 | 6,380.00 | 6,300.00 | 6,310.00 | 5,953.21 | 34,429 |
| Jul 19, 2023 | 6,370.00 | 6,400.00 | 6,310.00 | 6,380.00 | 6,019.26 | 24,357 |
| Jul 18, 2023 | 6,450.00 | 6,470.00 | 6,350.00 | 6,360.00 | 6,000.39 | 52,095 |
| Jul 17, 2023 | 6,480.00 | 6,510.00 | 6,420.00 | 6,450.00 | 6,085.30 | 44,931 |
| Jul 14, 2023 | 6,470.00 | 6,510.00 | 6,460.00 | 6,500.00 | 6,132.47 | 38,229 |
| Jul 13, 2023 | 6,480.00 | 6,500.00 | 6,440.00 | 6,490.00 | 6,123.04 | 36,997 |
| Jul 12, 2023 | 6,410.00 | 6,470.00 | 6,380.00 | 6,470.00 | 6,104.17 | 32,970 |
| Jul 11, 2023 | 6,360.00 | 6,400.00 | 6,350.00 | 6,400.00 | 6,038.13 | 25,558 |
| Jul 10, 2023 | 6,310.00 | 6,390.00 | 6,310.00 | 6,390.00 | 6,028.69 | 30,971 |
| Jul 7, 2023 | 6,360.00 | 6,380.00 | 6,290.00 | 6,380.00 | 6,019.26 | 41,989 |
| Jul 6, 2023 | 6,390.00 | 6,390.00 | 6,300.00 | 6,380.00 | 6,019.26 | 64,890 |
| Jul 5, 2023 | 6,390.00 | 6,430.00 | 6,360.00 | 6,400.00 | 6,038.13 | 41,528 |
| Jul 4, 2023 | 6,480.00 | 6,510.00 | 6,400.00 | 6,400.00 | 6,038.13 | 44,001 |
| Jul 3, 2023 | 6,420.00 | 6,500.00 | 6,420.00 | 6,500.00 | 6,132.47 | 65,935 |
| Jun 30, 2023 | 6,410.00 | 6,430.00 | 6,360.00 | 6,420.00 | 6,057.00 | 39,992 |
| Jun 29, 2023 | 6,500.00 | 6,530.00 | 6,400.00 | 6,430.00 | 6,066.43 | 45,679 |
| Jun 28, 2023 | 6,460.00 | 6,520.00 | 6,400.00 | 6,520.00 | 6,151.34 | 48,042 |
| Jun 27, 2023 | 6,460.00 | 6,480.00 | 6,410.00 | 6,460.00 | 6,094.73 | 33,075 |
| Jun 26, 2023 | 6,410.00 | 6,460.00 | 6,380.00 | 6,440.00 | 6,075.86 | 23,659 |
| Jun 23, 2023 | 6,470.00 | 6,500.00 | 6,360.00 | 6,400.00 | 6,038.13 | 65,748 |
| Jun 22, 2023 | 6,530.00 | 6,560.00 | 6,450.00 | 6,460.00 | 6,094.73 | 56,193 |
| Jun 21, 2023 | 6,560.00 | 6,570.00 | 6,510.00 | 6,540.00 | 6,170.21 | 42,340 |
| Jun 20, 2023 | 6,510.00 | 6,580.00 | 6,510.00 | 6,560.00 | 6,189.08 | 87,860 |
| Jun 19, 2023 | 6,590.00 | 6,590.00 | 6,500.00 | 6,550.00 | 6,179.64 | 56,780 |
| Jun 16, 2023 | 6,650.00 | 6,660.00 | 6,550.00 | 6,580.00 | 6,207.95 | 88,201 |
| Jun 15, 2023 | 6,680.00 | 6,680.00 | 6,540.00 | 6,660.00 | 6,283.42 | 69,699 |
| Jun 14, 2023 | 6,600.00 | 6,670.00 | 6,490.00 | 6,670.00 | 6,292.86 | 98,390 |
| Jun 13, 2023 | 6,570.00 | 6,590.00 | 6,500.00 | 6,540.00 | 6,170.21 | 81,189 |
| Jun 12, 2023 | 6,670.00 | 6,700.00 | 6,540.00 | 6,540.00 | 6,170.21 | 118,176 |
| Jun 9, 2023 | 6,700.00 | 6,730.00 | 6,650.00 | 6,650.00 | 6,273.99 | 93,392 |
| Jun 8, 2023 | 6,800.00 | 6,810.00 | 6,650.00 | 6,700.00 | 6,321.16 | 202,713 |
| Jun 7, 2023 | 6,780.00 | 6,820.00 | 6,740.00 | 6,790.00 | 6,406.07 | 144,723 |
| Jun 5, 2023 | 6,800.00 | 6,810.00 | 6,740.00 | 6,760.00 | 6,377.77 | 121,115 |
| Jun 2, 2023 | 6,790.00 | 6,820.00 | 6,750.00 | 6,780.00 | 6,396.64 | 87,074 |
| Jun 1, 2023 | 6,790.00 | 6,820.00 | 6,770.00 | 6,790.00 | 6,406.07 | 37,870 |
| May 31, 2023 | 6,850.00 | 6,870.00 | 6,770.00 | 6,780.00 | 6,396.64 | 90,861 |
| May 30, 2023 | 6,960.00 | 6,960.00 | 6,800.00 | 6,820.00 | 6,434.38 | 74,092 |
| May 26, 2023 | 6,990.00 | 6,990.00 | 6,890.00 | 6,900.00 | 6,509.85 | 54,643 |
| May 25, 2023 | 6,910.00 | 7,500.00 | 6,900.00 | 6,940.00 | 6,547.59 | 460,141 |
| May 24, 2023 | 6,900.00 | 6,930.00 | 6,850.00 | 6,920.00 | 6,528.72 | 25,179 |
| May 23, 2023 | 6,880.00 | 6,930.00 | 6,850.00 | 6,900.00 | 6,509.85 | 89,669 |
| May 22, 2023 | 6,810.00 | 6,880.00 | 6,780.00 | 6,850.00 | 6,462.68 | 42,589 |
| May 19, 2023 | 6,900.00 | 6,900.00 | 6,770.00 | 6,790.00 | 6,406.07 | 98,014 |
| May 18, 2023 | 6,840.00 | 6,890.00 | 6,830.00 | 6,860.00 | 6,472.12 | 59,562 |
| May 17, 2023 | 6,830.00 | 6,840.00 | 6,770.00 | 6,820.00 | 6,434.38 | 61,305 |
| May 16, 2023 | 6,870.00 | 6,910.00 | 6,790.00 | 6,830.00 | 6,443.81 | 80,728 |
| May 15, 2023 | 6,980.00 | 6,980.00 | 6,830.00 | 6,870.00 | 6,481.55 | 85,525 |
| May 12, 2023 | 7,050.00 | 7,060.00 | 6,930.00 | 6,960.00 | 6,566.46 | 82,913 |
| May 11, 2023 | 7,090.00 | 7,100.00 | 6,960.00 | 7,030.00 | 6,632.50 | 114,755 |
| May 10, 2023 | 7,010.00 | 7,110.00 | 6,970.00 | 7,050.00 | 6,651.37 | 90,612 |
| May 9, 2023 | 7,110.00 | 7,140.00 | 6,970.00 | 7,010.00 | 6,613.63 | 71,012 |
| May 8, 2023 | 7,130.00 | 7,160.00 | 7,090.00 | 7,110.00 | 6,707.98 | 58,171 |
| May 4, 2023 | 7,100.00 | 7,150.00 | 7,070.00 | 7,130.00 | 6,726.85 | 49,889 |
| May 3, 2023 | 6,960.00 | 7,180.00 | 6,950.00 | 7,110.00 | 6,707.98 | 77,039 |
| May 2, 2023 | 6,950.00 | 7,010.00 | 6,940.00 | 6,990.00 | 6,594.77 | 50,241 |
| Apr 28, 2023 | 7,020.00 | 7,020.00 | 6,900.00 | 6,930.00 | 6,538.16 | 88,892 |
| Apr 27, 2023 | 7,090.00 | 7,090.00 | 6,970.00 | 6,990.00 | 6,594.77 | 86,181 |
| Apr 26, 2023 | 7,070.00 | 7,160.00 | 7,050.00 | 7,090.00 | 6,689.11 | 45,835 |