KSE - Delayed Quote • KRW
AMOREPACIFIC Group (002795.KS)
At close: April 26 at 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 | 10,630.00 | 11,180.00 | 10,530.00 | 11,140.00 | 11,140.00 | 23,780 |
| Apr 25, 2024 | 10,800.00 | 10,840.00 | 10,710.00 | 10,800.00 | 10,800.00 | 2,448 |
| Apr 24, 2024 | 10,650.00 | 10,800.00 | 10,430.00 | 10,800.00 | 10,800.00 | 6,191 |
| Apr 23, 2024 | 10,650.00 | 10,730.00 | 10,510.00 | 10,580.00 | 10,580.00 | 4,959 |
| Apr 22, 2024 | 10,520.00 | 10,620.00 | 10,230.00 | 10,610.00 | 10,610.00 | 5,341 |
| Apr 19, 2024 | 10,700.00 | 10,800.00 | 10,300.00 | 10,520.00 | 10,520.00 | 6,040 |
| Apr 18, 2024 | 10,510.00 | 10,740.00 | 10,450.00 | 10,700.00 | 10,700.00 | 13,536 |
| Apr 17, 2024 | 10,110.00 | 10,580.00 | 10,110.00 | 10,540.00 | 10,540.00 | 15,191 |
| Apr 16, 2024 | 10,120.00 | 10,370.00 | 10,120.00 | 10,290.00 | 10,290.00 | 3,524 |
| Apr 15, 2024 | 10,110.00 | 10,470.00 | 10,110.00 | 10,300.00 | 10,300.00 | 2,243 |
| Apr 12, 2024 | 10,080.00 | 10,370.00 | 10,080.00 | 10,300.00 | 10,300.00 | 12,289 |
| Apr 11, 2024 | 10,120.00 | 10,240.00 | 10,020.00 | 10,080.00 | 10,080.00 | 7,338 |
| Apr 9, 2024 | 10,400.00 | 10,400.00 | 10,150.00 | 10,250.00 | 10,250.00 | 5,505 |
| Apr 8, 2024 | 10,500.00 | 10,500.00 | 10,100.00 | 10,370.00 | 10,370.00 | 4,045 |
| Apr 5, 2024 | 10,500.00 | 10,530.00 | 10,260.00 | 10,370.00 | 10,370.00 | 6,487 |
| Apr 4, 2024 | 10,440.00 | 10,540.00 | 10,300.00 | 10,380.00 | 10,380.00 | 5,574 |
| Apr 3, 2024 | 10,390.00 | 10,460.00 | 10,160.00 | 10,420.00 | 10,420.00 | 10,303 |
| Apr 2, 2024 | 10,370.00 | 10,440.00 | 10,250.00 | 10,390.00 | 10,390.00 | 5,411 |
| Apr 1, 2024 | 9,890.00 | 10,410.00 | 9,820.00 | 10,400.00 | 10,400.00 | 15,574 |
| Mar 29, 2024 | 9,990.00 | 9,990.00 | 9,850.00 | 9,880.00 | 9,880.00 | 3,022 |
| Mar 28, 2024 | 9,880.00 | 9,990.00 | 9,860.00 | 9,960.00 | 9,960.00 | 7,805 |
| Mar 27, 2024 | 9,950.00 | 9,950.00 | 9,760.00 | 9,890.00 | 9,890.00 | 2,776 |
| Mar 26, 2024 | 9,900.00 | 9,980.00 | 9,870.00 | 9,950.00 | 9,950.00 | 6,722 |
| Mar 25, 2024 | 9,670.00 | 9,900.00 | 9,670.00 | 9,900.00 | 9,900.00 | 10,527 |
| Mar 22, 2024 | 9,700.00 | 9,740.00 | 9,560.00 | 9,690.00 | 9,690.00 | 27,778 |
| Mar 21, 2024 | 9,670.00 | 9,780.00 | 9,600.00 | 9,700.00 | 9,700.00 | 8,736 |
| Mar 20, 2024 | 9,510.00 | 9,800.00 | 9,510.00 | 9,680.00 | 9,680.00 | 38,023 |
| Mar 19, 2024 | 9,800.00 | 9,800.00 | 9,400.00 | 9,510.00 | 9,510.00 | 11,463 |
| Mar 18, 2024 | 9,810.00 | 9,810.00 | 9,630.00 | 9,750.00 | 9,750.00 | 3,890 |
| Mar 15, 2024 | 9,940.00 | 9,940.00 | 9,740.00 | 9,810.00 | 9,810.00 | 2,857 |
| Mar 14, 2024 | 9,770.00 | 10,030.00 | 9,740.00 | 9,850.00 | 9,850.00 | 33,562 |
| Mar 13, 2024 | 10,100.00 | 10,120.00 | 9,830.00 | 9,850.00 | 9,850.00 | 16,893 |
| Mar 12, 2024 | 10,140.00 | 10,270.00 | 10,030.00 | 10,120.00 | 10,120.00 | 9,049 |
| Mar 11, 2024 | 10,360.00 | 10,360.00 | 10,200.00 | 10,300.00 | 10,300.00 | 2,832 |
| Mar 8, 2024 | 10,420.00 | 10,420.00 | 10,320.00 | 10,360.00 | 10,360.00 | 2,816 |
| Mar 7, 2024 | 10,340.00 | 10,930.00 | 10,230.00 | 10,420.00 | 10,420.00 | 15,236 |
| Mar 6, 2024 | 10,270.00 | 10,360.00 | 10,180.00 | 10,340.00 | 10,340.00 | 5,156 |
| Mar 5, 2024 | 10,320.00 | 10,320.00 | 10,050.00 | 10,270.00 | 10,270.00 | 8,836 |
| Mar 4, 2024 | 10,460.00 | 10,550.00 | 10,180.00 | 10,320.00 | 10,320.00 | 5,502 |
| Feb 29, 2024 | 10,420.00 | 10,580.00 | 10,310.00 | 10,460.00 | 10,460.00 | 5,041 |
| Feb 28, 2024 | 10,330.00 | 10,440.00 | 10,220.00 | 10,430.00 | 10,430.00 | 3,885 |
| Feb 27, 2024 | 10,600.00 | 10,600.00 | 10,280.00 | 10,290.00 | 10,290.00 | 8,793 |
| Feb 26, 2024 | 10,790.00 | 10,990.00 | 10,640.00 | 10,650.00 | 10,650.00 | 1,779 |
| Feb 23, 2024 | 10,860.00 | 10,970.00 | 10,720.00 | 10,840.00 | 10,840.00 | 7,804 |
| Feb 22, 2024 | 10,800.00 | 10,900.00 | 10,630.00 | 10,860.00 | 10,860.00 | 21,161 |
| Feb 21, 2024 | 10,820.00 | 10,840.00 | 10,670.00 | 10,800.00 | 10,800.00 | 10,775 |
| Feb 20, 2024 | 10,970.00 | 10,970.00 | 10,720.00 | 10,830.00 | 10,830.00 | 7,874 |
| Feb 19, 2024 | 10,760.00 | 10,980.00 | 10,520.00 | 10,980.00 | 10,980.00 | 11,142 |
| Feb 16, 2024 | 10,360.00 | 10,830.00 | 10,300.00 | 10,810.00 | 10,810.00 | 75,175 |
| Feb 15, 2024 | 10,170.00 | 10,410.00 | 10,170.00 | 10,400.00 | 10,400.00 | 22,596 |
| Feb 14, 2024 | 10,240.00 | 10,240.00 | 10,050.00 | 10,180.00 | 10,180.00 | 8,325 |
| Feb 13, 2024 | 10,070.00 | 10,200.00 | 9,950.00 | 10,190.00 | 10,190.00 | 12,082 |
| Feb 8, 2024 | 10,050.00 | 10,100.00 | 9,990.00 | 10,060.00 | 10,060.00 | 17,240 |
| Feb 7, 2024 | 10,010.00 | 10,010.00 | 9,820.00 | 10,000.00 | 10,000.00 | 11,746 |
| Feb 6, 2024 | 9,780.00 | 9,960.00 | 9,730.00 | 9,960.00 | 9,960.00 | 15,048 |
| Feb 5, 2024 | 9,800.00 | 9,800.00 | 9,580.00 | 9,780.00 | 9,780.00 | 3,414 |
| Feb 2, 2024 | 9,490.00 | 9,800.00 | 9,450.00 | 9,800.00 | 9,800.00 | 16,074 |
| Feb 1, 2024 | 9,300.00 | 9,480.00 | 9,290.00 | 9,470.00 | 9,470.00 | 11,678 |
| Jan 31, 2024 | 9,650.00 | 9,650.00 | 9,250.00 | 9,280.00 | 9,280.00 | 16,710 |
| Jan 30, 2024 | 9,630.00 | 9,700.00 | 9,580.00 | 9,660.00 | 9,660.00 | 7,488 |
| Jan 29, 2024 | 9,750.00 | 9,750.00 | 9,540.00 | 9,680.00 | 9,680.00 | 8,164 |
| Jan 26, 2024 | 9,560.00 | 9,720.00 | 9,560.00 | 9,680.00 | 9,680.00 | 2,373 |
| Jan 25, 2024 | 9,700.00 | 9,710.00 | 9,570.00 | 9,630.00 | 9,630.00 | 5,099 |
| Jan 24, 2024 | 9,790.00 | 9,830.00 | 9,600.00 | 9,700.00 | 9,700.00 | 6,958 |
| Jan 23, 2024 | 9,570.00 | 9,900.00 | 9,500.00 | 9,790.00 | 9,790.00 | 13,574 |
| Jan 22, 2024 | 9,600.00 | 9,610.00 | 9,400.00 | 9,560.00 | 9,560.00 | 9,478 |
| Jan 19, 2024 | 9,470.00 | 9,610.00 | 9,390.00 | 9,600.00 | 9,600.00 | 4,999 |
| Jan 18, 2024 | 9,300.00 | 9,550.00 | 9,300.00 | 9,470.00 | 9,470.00 | 11,694 |
| Jan 17, 2024 | 9,350.00 | 9,400.00 | 9,230.00 | 9,230.00 | 9,230.00 | 8,903 |
| Jan 16, 2024 | 9,280.00 | 9,520.00 | 9,280.00 | 9,310.00 | 9,310.00 | 2,269 |
| Jan 15, 2024 | 9,480.00 | 9,480.00 | 9,440.00 | 9,330.00 | 9,330.00 | 217 |
| Jan 12, 2024 | 9,570.00 | 9,630.00 | 9,480.00 | 9,480.00 | 9,480.00 | 6,195 |
| Jan 11, 2024 | 9,730.00 | 9,730.00 | 9,580.00 | 9,630.00 | 9,630.00 | 4,139 |
| Jan 10, 2024 | 9,750.00 | 9,770.00 | 9,630.00 | 9,660.00 | 9,660.00 | 4,171 |
| Jan 9, 2024 | 9,610.00 | 9,720.00 | 9,610.00 | 9,720.00 | 9,720.00 | 1,895 |
| Jan 8, 2024 | 9,700.00 | 9,700.00 | 9,630.00 | 9,650.00 | 9,650.00 | 2,089 |
| Jan 5, 2024 | 9,620.00 | 9,750.00 | 9,620.00 | 9,680.00 | 9,680.00 | 2,583 |
| Jan 4, 2024 | 9,780.00 | 9,790.00 | 9,660.00 | 9,670.00 | 9,670.00 | 13,192 |
| Jan 3, 2024 | 9,950.00 | 10,010.00 | 9,760.00 | 9,780.00 | 9,780.00 | 9,813 |
| Jan 2, 2024 | 9,950.00 | 10,010.00 | 9,900.00 | 9,950.00 | 9,950.00 | 1,163 |
| Dec 28, 2023 | 9,900.00 | 10,010.00 | 9,800.00 | 10,010.00 | 10,010.00 | 6,478 |
| Dec 27, 2023 | 250.00 Dividend | |||||
| Dec 27, 2023 | 9,990.00 | 9,990.00 | 9,830.00 | 9,900.00 | 9,900.00 | 2,780 |
| Dec 26, 2023 | 10,000.00 | 10,020.00 | 9,920.00 | 10,000.00 | 9,750.00 | 2,530 |
| Dec 22, 2023 | 9,960.00 | 10,030.00 | 9,960.00 | 9,980.00 | 9,730.50 | 2,310 |
| Dec 21, 2023 | 9,880.00 | 9,980.00 | 9,880.00 | 9,960.00 | 9,711.00 | 2,621 |
| Dec 20, 2023 | 9,980.00 | 9,980.00 | 9,860.00 | 9,970.00 | 9,720.75 | 3,475 |
| Dec 19, 2023 | 9,980.00 | 9,980.00 | 9,840.00 | 9,950.00 | 9,701.25 | 4,503 |
| Dec 18, 2023 | 10,030.00 | 10,100.00 | 9,740.00 | 9,980.00 | 9,730.50 | 4,075 |
| Dec 15, 2023 | 9,960.00 | 10,110.00 | 9,960.00 | 10,030.00 | 9,779.25 | 3,125 |
| Dec 14, 2023 | 9,920.00 | 10,050.00 | 9,900.00 | 10,020.00 | 9,769.50 | 8,177 |
| Dec 13, 2023 | 9,850.00 | 9,920.00 | 9,770.00 | 9,880.00 | 9,633.00 | 2,803 |
| Dec 12, 2023 | 9,990.00 | 10,080.00 | 9,760.00 | 9,820.00 | 9,574.50 | 7,550 |
| Dec 11, 2023 | 9,850.00 | 10,010.00 | 9,840.00 | 9,990.00 | 9,740.25 | 6,911 |
| Dec 8, 2023 | 9,780.00 | 9,850.00 | 9,780.00 | 9,850.00 | 9,603.75 | 1,636 |
| Dec 7, 2023 | 9,800.00 | 9,830.00 | 9,740.00 | 9,780.00 | 9,535.50 | 6,686 |
| Dec 6, 2023 | 9,890.00 | 9,890.00 | 9,660.00 | 9,800.00 | 9,555.00 | 2,737 |
| Dec 5, 2023 | 9,680.00 | 9,980.00 | 9,650.00 | 9,840.00 | 9,594.00 | 5,203 |
| Dec 4, 2023 | 9,700.00 | 9,700.00 | 9,620.00 | 9,680.00 | 9,438.00 | 5,092 |
| Dec 1, 2023 | 9,670.00 | 9,750.00 | 9,620.00 | 9,660.00 | 9,418.50 | 1,631 |
| Nov 30, 2023 | 9,690.00 | 9,710.00 | 9,610.00 | 9,650.00 | 9,408.75 | 4,824 |
| Nov 29, 2023 | 9,750.00 | 9,750.00 | 9,660.00 | 9,680.00 | 9,438.00 | 1,667 |
| Nov 28, 2023 | 9,900.00 | 9,930.00 | 9,650.00 | 9,750.00 | 9,506.25 | 7,416 |
| Nov 27, 2023 | 9,600.00 | 9,930.00 | 9,600.00 | 9,840.00 | 9,594.00 | 8,639 |
| Nov 24, 2023 | 9,730.00 | 9,790.00 | 9,650.00 | 9,680.00 | 9,438.00 | 3,931 |
| Nov 23, 2023 | 9,850.00 | 9,940.00 | 9,520.00 | 9,730.00 | 9,486.75 | 5,334 |
| Nov 22, 2023 | 9,950.00 | 9,950.00 | 9,840.00 | 9,900.00 | 9,652.50 | 2,196 |
| Nov 21, 2023 | 9,900.00 | 9,940.00 | 9,810.00 | 9,930.00 | 9,681.75 | 5,120 |
| Nov 20, 2023 | 9,940.00 | 9,940.00 | 9,780.00 | 9,900.00 | 9,652.50 | 2,645 |
| Nov 17, 2023 | 9,950.00 | 9,950.00 | 9,830.00 | 9,880.00 | 9,633.00 | 997 |
| Nov 16, 2023 | 9,840.00 | 9,940.00 | 9,840.00 | 9,890.00 | 9,642.75 | 1,203 |
| Nov 15, 2023 | 9,800.00 | 9,900.00 | 9,760.00 | 9,840.00 | 9,594.00 | 2,062 |
| Nov 14, 2023 | 9,760.00 | 9,850.00 | 9,680.00 | 9,760.00 | 9,516.00 | 1,179 |
| Nov 13, 2023 | 9,990.00 | 10,010.00 | 9,680.00 | 9,760.00 | 9,516.00 | 3,866 |
| Nov 10, 2023 | 10,300.00 | 10,330.00 | 9,870.00 | 9,880.00 | 9,633.00 | 3,359 |
| Nov 9, 2023 | 10,260.00 | 10,350.00 | 10,110.00 | 10,110.00 | 9,857.25 | 2,780 |
| Nov 8, 2023 | 10,150.00 | 10,430.00 | 10,080.00 | 10,260.00 | 10,003.50 | 9,695 |
| Nov 7, 2023 | 10,140.00 | 10,140.00 | 9,920.00 | 10,080.00 | 9,828.00 | 4,171 |
| Nov 6, 2023 | 9,850.00 | 10,110.00 | 9,810.00 | 10,110.00 | 9,857.25 | 5,987 |
| Nov 3, 2023 | 9,550.00 | 10,030.00 | 9,550.00 | 9,800.00 | 9,555.00 | 7,486 |
| Nov 2, 2023 | 9,900.00 | 9,900.00 | 9,390.00 | 9,650.00 | 9,408.75 | 4,554 |
| Nov 1, 2023 | 9,650.00 | 9,880.00 | 9,310.00 | 9,870.00 | 9,623.25 | 13,943 |
| Oct 31, 2023 | 9,100.00 | 9,840.00 | 9,100.00 | 9,580.00 | 9,340.50 | 18,640 |
| Oct 30, 2023 | 9,490.00 | 9,490.00 | 9,030.00 | 9,100.00 | 8,872.50 | 4,277 |
| Oct 27, 2023 | 9,560.00 | 9,560.00 | 9,310.00 | 9,400.00 | 9,165.00 | 3,495 |
| Oct 26, 2023 | 9,740.00 | 9,740.00 | 9,450.00 | 9,560.00 | 9,321.00 | 5,382 |
| Oct 25, 2023 | 9,170.00 | 10,010.00 | 9,100.00 | 9,760.00 | 9,516.00 | 56,003 |
| Oct 24, 2023 | 9,010.00 | 9,190.00 | 8,870.00 | 9,160.00 | 8,931.00 | 3,726 |
| Oct 23, 2023 | 8,850.00 | 9,060.00 | 8,840.00 | 8,950.00 | 8,726.25 | 6,545 |
| Oct 20, 2023 | 9,000.00 | 9,060.00 | 8,870.00 | 8,910.00 | 8,687.25 | 12,597 |
| Oct 19, 2023 | 9,090.00 | 9,120.00 | 8,990.00 | 9,030.00 | 8,804.25 | 4,785 |
| Oct 18, 2023 | 9,220.00 | 9,220.00 | 9,040.00 | 9,150.00 | 8,921.25 | 6,634 |
| Oct 17, 2023 | 9,130.00 | 9,260.00 | 9,110.00 | 9,230.00 | 8,999.25 | 6,469 |
| Oct 16, 2023 | 9,200.00 | 9,320.00 | 9,030.00 | 9,190.00 | 8,960.25 | 13,024 |
| Oct 13, 2023 | 9,360.00 | 9,360.00 | 9,210.00 | 9,300.00 | 9,067.50 | 9,623 |
| Oct 12, 2023 | 9,190.00 | 9,380.00 | 9,190.00 | 9,360.00 | 9,126.00 | 5,551 |
| Oct 11, 2023 | 9,180.00 | 9,380.00 | 9,140.00 | 9,250.00 | 9,018.75 | 16,886 |
| Oct 10, 2023 | 9,640.00 | 9,690.00 | 9,260.00 | 9,270.00 | 9,038.25 | 14,209 |
| Oct 6, 2023 | 9,780.00 | 9,830.00 | 9,480.00 | 9,550.00 | 9,311.25 | 9,234 |
| Oct 5, 2023 | 9,910.00 | 9,910.00 | 9,740.00 | 9,780.00 | 9,535.50 | 9,217 |
| Oct 4, 2023 | 10,100.00 | 10,100.00 | 9,800.00 | 9,910.00 | 9,662.25 | 7,988 |
| Sep 27, 2023 | 9,970.00 | 10,140.00 | 9,900.00 | 10,130.00 | 9,876.75 | 3,381 |
| Sep 26, 2023 | 10,200.00 | 10,200.00 | 9,900.00 | 9,990.00 | 9,740.25 | 6,080 |
| Sep 25, 2023 | 10,050.00 | 10,260.00 | 10,050.00 | 10,180.00 | 9,925.50 | 2,765 |
| Sep 22, 2023 | 10,100.00 | 10,190.00 | 10,010.00 | 10,140.00 | 9,886.50 | 4,327 |
| Sep 21, 2023 | 10,290.00 | 10,360.00 | 10,150.00 | 10,160.00 | 9,906.00 | 8,078 |
| Sep 20, 2023 | 10,720.00 | 10,720.00 | 10,360.00 | 10,370.00 | 10,110.75 | 11,248 |
| Sep 19, 2023 | 10,790.00 | 10,800.00 | 10,440.00 | 10,630.00 | 10,364.25 | 12,321 |
| Sep 18, 2023 | 10,710.00 | 10,820.00 | 10,330.00 | 10,780.00 | 10,510.50 | 7,556 |
| Sep 15, 2023 | 10,450.00 | 10,800.00 | 10,340.00 | 10,710.00 | 10,442.25 | 11,412 |
| Sep 14, 2023 | 10,520.00 | 10,600.00 | 10,140.00 | 10,400.00 | 10,140.00 | 15,808 |
| Sep 13, 2023 | 10,650.00 | 10,660.00 | 10,450.00 | 10,520.00 | 10,257.00 | 9,398 |
| Sep 12, 2023 | 10,750.00 | 10,900.00 | 10,520.00 | 10,570.00 | 10,305.75 | 7,942 |
| Sep 11, 2023 | 10,800.00 | 10,840.00 | 10,600.00 | 10,750.00 | 10,481.25 | 5,031 |
| Sep 8, 2023 | 10,900.00 | 10,900.00 | 10,670.00 | 10,730.00 | 10,461.75 | 6,203 |
| Sep 7, 2023 | 10,900.00 | 10,900.00 | 10,600.00 | 10,830.00 | 10,559.25 | 18,119 |
| Sep 6, 2023 | 10,730.00 | 10,960.00 | 10,700.00 | 10,930.00 | 10,656.75 | 17,244 |
| Sep 5, 2023 | 10,930.00 | 10,970.00 | 10,670.00 | 10,830.00 | 10,559.25 | 11,533 |
| Sep 4, 2023 | 11,100.00 | 11,100.00 | 10,660.00 | 10,910.00 | 10,637.25 | 8,958 |
| Sep 1, 2023 | 10,900.00 | 11,200.00 | 10,800.00 | 11,000.00 | 10,725.00 | 11,986 |
| Aug 31, 2023 | 10,850.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,627.50 | 3,498 |
| Aug 30, 2023 | 11,050.00 | 11,100.00 | 10,880.00 | 10,900.00 | 10,627.50 | 9,488 |
| Aug 29, 2023 | 10,830.00 | 11,090.00 | 10,810.00 | 10,860.00 | 10,588.50 | 22,625 |
| Aug 28, 2023 | 10,900.00 | 11,000.00 | 10,620.00 | 10,930.00 | 10,656.75 | 33,621 |
| Aug 25, 2023 | 10,200.00 | 10,590.00 | 10,200.00 | 10,570.00 | 10,305.75 | 23,101 |
| Aug 24, 2023 | 10,160.00 | 10,560.00 | 10,160.00 | 10,440.00 | 10,179.00 | 32,494 |
| Aug 23, 2023 | 10,150.00 | 10,350.00 | 10,130.00 | 10,220.00 | 9,964.50 | 18,354 |
| Aug 22, 2023 | 10,360.00 | 10,360.00 | 10,060.00 | 10,180.00 | 9,925.50 | 16,586 |
| Aug 21, 2023 | 10,200.00 | 10,300.00 | 10,010.00 | 10,250.00 | 9,993.75 | 16,926 |
| Aug 18, 2023 | 10,100.00 | 11,100.00 | 10,100.00 | 10,250.00 | 9,993.75 | 40,579 |
| Aug 17, 2023 | 10,500.00 | 10,630.00 | 10,110.00 | 10,150.00 | 9,896.25 | 26,661 |
| Aug 16, 2023 | 11,120.00 | 11,150.00 | 10,500.00 | 10,640.00 | 10,374.00 | 37,953 |
| Aug 14, 2023 | 11,460.00 | 11,730.00 | 11,010.00 | 11,050.00 | 10,773.75 | 71,992 |
| Aug 11, 2023 | 11,790.00 | 11,940.00 | 10,790.00 | 11,040.00 | 10,764.00 | 107,190 |
| Aug 10, 2023 | 10,400.00 | 11,900.00 | 10,360.00 | 11,270.00 | 10,988.25 | 488,552 |
| Aug 9, 2023 | 9,920.00 | 10,000.00 | 9,810.00 | 9,920.00 | 9,672.00 | 11,716 |
| Aug 8, 2023 | 10,050.00 | 10,210.00 | 9,930.00 | 10,000.00 | 9,750.00 | 13,428 |
| Aug 7, 2023 | 10,240.00 | 10,270.00 | 10,070.00 | 10,130.00 | 9,876.75 | 16,771 |
| Aug 4, 2023 | 10,160.00 | 10,400.00 | 10,090.00 | 10,300.00 | 10,042.50 | 24,439 |
| Aug 3, 2023 | 10,450.00 | 10,450.00 | 9,920.00 | 10,160.00 | 9,906.00 | 18,699 |
| Aug 2, 2023 | 9,760.00 | 10,930.00 | 9,760.00 | 10,470.00 | 10,208.25 | 49,661 |
| Aug 1, 2023 | 9,700.00 | 9,960.00 | 9,680.00 | 9,920.00 | 9,672.00 | 10,467 |
| Jul 31, 2023 | 9,680.00 | 9,700.00 | 9,510.00 | 9,700.00 | 9,457.50 | 8,289 |
| Jul 28, 2023 | 9,800.00 | 9,800.00 | 9,390.00 | 9,680.00 | 9,438.00 | 12,780 |
| Jul 27, 2023 | 9,070.00 | 10,160.00 | 9,070.00 | 9,850.00 | 9,603.75 | 32,327 |
| Jul 26, 2023 | 9,440.00 | 9,520.00 | 9,080.00 | 9,120.00 | 8,892.00 | 34,137 |
| Jul 25, 2023 | 9,600.00 | 9,600.00 | 9,490.00 | 9,520.00 | 9,282.00 | 6,535 |
| Jul 24, 2023 | 9,780.00 | 9,780.00 | 9,620.00 | 9,640.00 | 9,399.00 | 12,411 |
| Jul 21, 2023 | 9,780.00 | 9,850.00 | 9,750.00 | 9,780.00 | 9,535.50 | 14,316 |
| Jul 20, 2023 | 9,830.00 | 9,970.00 | 9,790.00 | 9,840.00 | 9,594.00 | 16,127 |
| Jul 19, 2023 | 9,980.00 | 10,010.00 | 9,860.00 | 9,900.00 | 9,652.50 | 20,990 |
| Jul 18, 2023 | 10,150.00 | 10,190.00 | 9,950.00 | 9,970.00 | 9,720.75 | 13,897 |
| Jul 17, 2023 | 10,160.00 | 10,220.00 | 10,030.00 | 10,150.00 | 9,896.25 | 10,827 |
| Jul 14, 2023 | 10,170.00 | 10,300.00 | 10,080.00 | 10,160.00 | 9,906.00 | 23,102 |
| Jul 13, 2023 | 10,230.00 | 10,280.00 | 10,100.00 | 10,220.00 | 9,964.50 | 13,261 |
| Jul 12, 2023 | 10,000.00 | 10,280.00 | 9,970.00 | 10,230.00 | 9,974.25 | 20,445 |
| Jul 11, 2023 | 9,860.00 | 10,080.00 | 9,850.00 | 9,970.00 | 9,720.75 | 17,136 |
| Jul 10, 2023 | 9,910.00 | 10,000.00 | 9,860.00 | 9,910.00 | 9,662.25 | 13,300 |
| Jul 7, 2023 | 10,010.00 | 10,100.00 | 9,840.00 | 10,000.00 | 9,750.00 | 14,583 |
| Jul 6, 2023 | 10,300.00 | 10,300.00 | 10,090.00 | 10,100.00 | 9,847.50 | 9,178 |
| Jul 5, 2023 | 10,350.00 | 10,360.00 | 10,240.00 | 10,300.00 | 10,042.50 | 1,494 |
| Jul 4, 2023 | 10,260.00 | 10,440.00 | 10,180.00 | 10,300.00 | 10,042.50 | 8,065 |
| Jul 3, 2023 | 10,400.00 | 10,490.00 | 10,330.00 | 10,400.00 | 10,140.00 | 8,774 |
| Jun 30, 2023 | 10,350.00 | 10,660.00 | 10,270.00 | 10,460.00 | 10,198.50 | 11,325 |
| Jun 29, 2023 | 10,450.00 | 10,500.00 | 10,290.00 | 10,500.00 | 10,237.50 | 8,397 |
| Jun 28, 2023 | 10,690.00 | 10,710.00 | 10,450.00 | 10,450.00 | 10,188.75 | 9,319 |
| Jun 27, 2023 | 10,720.00 | 10,800.00 | 10,660.00 | 10,690.00 | 10,422.75 | 4,351 |
| Jun 26, 2023 | 10,980.00 | 10,980.00 | 10,730.00 | 10,770.00 | 10,500.75 | 5,955 |
| Jun 23, 2023 | 10,900.00 | 10,900.00 | 10,730.00 | 10,840.00 | 10,569.00 | 6,542 |
| Jun 22, 2023 | 10,900.00 | 10,950.00 | 10,790.00 | 10,880.00 | 10,608.00 | 9,175 |
| Jun 21, 2023 | 11,070.00 | 11,070.00 | 10,870.00 | 10,900.00 | 10,627.50 | 13,224 |
| Jun 20, 2023 | 11,210.00 | 11,300.00 | 11,070.00 | 11,090.00 | 10,812.75 | 10,091 |
| Jun 19, 2023 | 11,340.00 | 11,340.00 | 11,160.00 | 11,190.00 | 10,910.25 | 9,828 |
| Jun 16, 2023 | 11,440.00 | 11,440.00 | 11,230.00 | 11,280.00 | 10,998.00 | 4,988 |
| Jun 15, 2023 | 11,300.00 | 11,450.00 | 11,240.00 | 11,250.00 | 10,968.75 | 2,121 |
| Jun 14, 2023 | 11,450.00 | 11,450.00 | 11,290.00 | 11,300.00 | 11,017.50 | 5,613 |
| Jun 13, 2023 | 11,520.00 | 11,530.00 | 11,400.00 | 11,450.00 | 11,163.75 | 2,514 |
| Jun 12, 2023 | 11,730.00 | 11,730.00 | 11,400.00 | 11,500.00 | 11,212.50 | 7,314 |
| Jun 9, 2023 | 11,510.00 | 11,840.00 | 11,510.00 | 11,780.00 | 11,485.50 | 10,541 |
| Jun 8, 2023 | 11,530.00 | 11,700.00 | 11,520.00 | 11,640.00 | 11,349.00 | 3,271 |
| Jun 7, 2023 | 11,790.00 | 11,790.00 | 11,650.00 | 11,700.00 | 11,407.50 | 5,483 |
| Jun 5, 2023 | 11,470.00 | 11,760.00 | 11,470.00 | 11,730.00 | 11,436.75 | 5,606 |
| Jun 2, 2023 | 11,660.00 | 11,660.00 | 11,420.00 | 11,520.00 | 11,232.00 | 3,886 |
| Jun 1, 2023 | 11,510.00 | 11,540.00 | 11,480.00 | 11,530.00 | 11,241.75 | 1,664 |
| May 31, 2023 | 11,450.00 | 11,700.00 | 11,450.00 | 11,500.00 | 11,212.50 | 4,968 |
| May 30, 2023 | 11,840.00 | 11,890.00 | 11,490.00 | 11,530.00 | 11,241.75 | 16,687 |
| May 26, 2023 | 11,940.00 | 11,940.00 | 11,800.00 | 11,840.00 | 11,544.00 | 4,908 |
| May 25, 2023 | 12,000.00 | 12,000.00 | 11,770.00 | 11,950.00 | 11,651.25 | 6,981 |
| May 24, 2023 | 12,080.00 | 12,080.00 | 11,970.00 | 11,970.00 | 11,670.75 | 6,214 |
| May 23, 2023 | 12,120.00 | 12,120.00 | 11,980.00 | 12,080.00 | 11,778.00 | 11,233 |
| May 22, 2023 | 12,130.00 | 12,130.00 | 12,020.00 | 12,080.00 | 11,778.00 | 9,943 |
| May 19, 2023 | 12,150.00 | 12,160.00 | 12,060.00 | 12,120.00 | 11,817.00 | 7,543 |
| May 18, 2023 | 12,130.00 | 12,300.00 | 11,960.00 | 12,040.00 | 11,739.00 | 5,876 |
| May 17, 2023 | 12,130.00 | 12,190.00 | 12,110.00 | 12,110.00 | 11,807.25 | 2,496 |
| May 16, 2023 | 12,280.00 | 12,280.00 | 12,120.00 | 12,130.00 | 11,826.75 | 6,550 |
| May 15, 2023 | 12,290.00 | 12,320.00 | 12,200.00 | 12,290.00 | 11,982.75 | 2,434 |
| May 12, 2023 | 12,380.00 | 12,450.00 | 12,190.00 | 12,290.00 | 11,982.75 | 7,824 |
| May 11, 2023 | 12,410.00 | 12,570.00 | 12,410.00 | 12,470.00 | 12,158.25 | 2,119 |
| May 10, 2023 | 12,450.00 | 12,680.00 | 12,370.00 | 12,450.00 | 12,138.75 | 7,209 |
| May 9, 2023 | 12,590.00 | 12,590.00 | 12,370.00 | 12,440.00 | 12,129.00 | 3,327 |
| May 8, 2023 | 12,450.00 | 12,640.00 | 12,450.00 | 12,470.00 | 12,158.25 | 8,449 |
| May 4, 2023 | 12,910.00 | 13,020.00 | 12,490.00 | 12,610.00 | 12,294.75 | 14,201 |
| May 3, 2023 | 13,470.00 | 13,470.00 | 12,800.00 | 12,900.00 | 12,577.50 | 17,547 |
| May 2, 2023 | 13,750.00 | 13,760.00 | 13,350.00 | 13,400.00 | 13,065.00 | 6,242 |
| Apr 28, 2023 | 13,720.00 | 13,750.00 | 13,430.00 | 13,750.00 | 13,406.25 | 7,108 |
| Apr 27, 2023 | 13,670.00 | 13,760.00 | 13,320.00 | 13,620.00 | 13,279.50 | 9,861 |
| Apr 26, 2023 | 13,520.00 | 13,780.00 | 13,180.00 | 13,510.00 | 13,172.25 | 6,640 |