KOSDAQ - Delayed Quote • KRW
ChoA Pharmaceutical Co., LTD. (034940.KQ)
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 23, 2024 | 1,623.00 | 1,631.00 | 1,609.00 | 1,617.00 | 1,617.00 | 24,741 |
| Apr 22, 2024 | 1,624.00 | 1,699.00 | 1,601.00 | 1,623.00 | 1,623.00 | 37,579 |
| Apr 19, 2024 | 1,601.00 | 1,623.00 | 1,590.00 | 1,598.00 | 1,598.00 | 44,828 |
| Apr 18, 2024 | 1,595.00 | 1,626.00 | 1,595.00 | 1,603.00 | 1,603.00 | 61,806 |
| Apr 17, 2024 | 1,618.00 | 1,618.00 | 1,594.00 | 1,594.00 | 1,594.00 | 15,090 |
| Apr 16, 2024 | 1,606.00 | 1,629.00 | 1,585.00 | 1,597.00 | 1,597.00 | 65,583 |
| Apr 15, 2024 | 1,592.00 | 1,628.00 | 1,570.00 | 1,606.00 | 1,606.00 | 75,776 |
| Apr 12, 2024 | 1,712.00 | 1,712.00 | 1,583.00 | 1,583.00 | 1,583.00 | 151,006 |
| Apr 11, 2024 | 1,717.00 | 1,726.00 | 1,685.00 | 1,690.00 | 1,690.00 | 57,906 |
| Apr 9, 2024 | 1,712.00 | 1,730.00 | 1,703.00 | 1,703.00 | 1,703.00 | 48,012 |
| Apr 8, 2024 | 1,763.00 | 1,763.00 | 1,718.00 | 1,718.00 | 1,718.00 | 58,615 |
| Apr 5, 2024 | 1,805.00 | 1,805.00 | 1,730.00 | 1,749.00 | 1,749.00 | 87,791 |
| Apr 4, 2024 | 1,803.00 | 1,826.00 | 1,775.00 | 1,784.00 | 1,784.00 | 37,106 |
| Apr 3, 2024 | 1,817.00 | 1,833.00 | 1,784.00 | 1,803.00 | 1,803.00 | 38,916 |
| Apr 2, 2024 | 1,837.00 | 1,861.00 | 1,813.00 | 1,817.00 | 1,817.00 | 40,590 |
| Apr 1, 2024 | 1,839.00 | 1,864.00 | 1,816.00 | 1,856.00 | 1,856.00 | 59,263 |
| Mar 29, 2024 | 1,843.00 | 1,843.00 | 1,796.00 | 1,816.00 | 1,816.00 | 85,932 |
| Mar 28, 2024 | 1,826.00 | 1,897.00 | 1,813.00 | 1,843.00 | 1,843.00 | 64,399 |
| Mar 27, 2024 | 1,886.00 | 1,913.00 | 1,840.00 | 1,843.00 | 1,843.00 | 71,993 |
| Mar 26, 2024 | 1,975.00 | 1,980.00 | 1,826.00 | 1,893.00 | 1,893.00 | 141,545 |
| Mar 25, 2024 | 1,925.00 | 1,966.00 | 1,885.00 | 1,938.00 | 1,938.00 | 334,613 |
| Mar 22, 2024 | 1,824.00 | 1,911.00 | 1,824.00 | 1,873.00 | 1,873.00 | 109,270 |
| Mar 21, 2024 | 1,919.00 | 1,958.00 | 1,824.00 | 1,824.00 | 1,824.00 | 326,752 |
| Mar 20, 2024 | 1,878.00 | 1,930.00 | 1,830.00 | 1,868.00 | 1,868.00 | 232,906 |
| Mar 19, 2024 | 1,873.00 | 1,927.00 | 1,805.00 | 1,855.00 | 1,855.00 | 337,551 |
| Mar 18, 2024 | 1,715.00 | 1,872.00 | 1,715.00 | 1,868.00 | 1,868.00 | 274,308 |
| Mar 15, 2024 | 1,708.00 | 1,800.00 | 1,698.00 | 1,737.00 | 1,737.00 | 61,688 |
| Mar 14, 2024 | 1,709.00 | 1,720.00 | 1,686.00 | 1,708.00 | 1,708.00 | 90,629 |
| Mar 13, 2024 | 1,718.00 | 1,724.00 | 1,698.00 | 1,709.00 | 1,709.00 | 78,279 |
| Mar 12, 2024 | 1,735.00 | 1,736.00 | 1,715.00 | 1,718.00 | 1,718.00 | 40,398 |
| Mar 11, 2024 | 1,724.00 | 1,749.00 | 1,719.00 | 1,734.00 | 1,734.00 | 33,909 |
| Mar 8, 2024 | 1,740.00 | 1,758.00 | 1,725.00 | 1,733.00 | 1,733.00 | 51,631 |
| Mar 7, 2024 | 1,770.00 | 1,770.00 | 1,702.00 | 1,740.00 | 1,740.00 | 101,596 |
| Mar 6, 2024 | 1,773.00 | 1,773.00 | 1,743.00 | 1,770.00 | 1,770.00 | 76,933 |
| Mar 5, 2024 | 1,793.00 | 1,809.00 | 1,747.00 | 1,772.00 | 1,772.00 | 103,578 |
| Mar 4, 2024 | 1,835.00 | 1,835.00 | 1,791.00 | 1,791.00 | 1,791.00 | 81,805 |
| Feb 29, 2024 | 1,840.00 | 1,840.00 | 1,814.00 | 1,824.00 | 1,824.00 | 44,616 |
| Feb 28, 2024 | 1,849.00 | 1,862.00 | 1,810.00 | 1,820.00 | 1,820.00 | 38,753 |
| Feb 27, 2024 | 1,862.00 | 1,900.00 | 1,835.00 | 1,859.00 | 1,859.00 | 39,619 |
| Feb 26, 2024 | 1,885.00 | 1,886.00 | 1,847.00 | 1,862.00 | 1,862.00 | 50,743 |
| Feb 23, 2024 | 1,884.00 | 1,894.00 | 1,858.00 | 1,885.00 | 1,885.00 | 38,791 |
| Feb 22, 2024 | 1,867.00 | 1,882.00 | 1,859.00 | 1,876.00 | 1,876.00 | 37,955 |
| Feb 21, 2024 | 1,876.00 | 1,898.00 | 1,861.00 | 1,881.00 | 1,881.00 | 48,869 |
| Feb 20, 2024 | 1,887.00 | 1,897.00 | 1,869.00 | 1,876.00 | 1,876.00 | 47,589 |
| Feb 19, 2024 | 1,857.00 | 1,898.00 | 1,857.00 | 1,886.00 | 1,886.00 | 37,345 |
| Feb 16, 2024 | 1,871.00 | 1,883.00 | 1,840.00 | 1,882.00 | 1,882.00 | 49,794 |
| Feb 15, 2024 | 1,866.00 | 1,895.00 | 1,860.00 | 1,869.00 | 1,869.00 | 51,672 |
| Feb 14, 2024 | 1,825.00 | 1,894.00 | 1,825.00 | 1,884.00 | 1,884.00 | 84,278 |
| Feb 13, 2024 | 1,817.00 | 1,869.00 | 1,817.00 | 1,860.00 | 1,860.00 | 70,886 |
| Feb 8, 2024 | 1,830.00 | 1,830.00 | 1,802.00 | 1,810.00 | 1,810.00 | 48,068 |
| Feb 7, 2024 | 1,824.00 | 1,833.00 | 1,810.00 | 1,810.00 | 1,810.00 | 90,135 |
| Feb 6, 2024 | 1,835.00 | 1,847.00 | 1,811.00 | 1,825.00 | 1,825.00 | 30,823 |
| Feb 5, 2024 | 1,849.00 | 1,864.00 | 1,828.00 | 1,838.00 | 1,838.00 | 30,372 |
| Feb 2, 2024 | 1,824.00 | 1,850.00 | 1,799.00 | 1,849.00 | 1,849.00 | 83,578 |
| Feb 1, 2024 | 1,820.00 | 1,820.00 | 1,780.00 | 1,812.00 | 1,812.00 | 38,765 |
| Jan 31, 2024 | 1,850.00 | 1,851.00 | 1,801.00 | 1,812.00 | 1,812.00 | 37,044 |
| Jan 30, 2024 | 1,828.00 | 1,864.00 | 1,816.00 | 1,843.00 | 1,843.00 | 31,094 |
| Jan 29, 2024 | 1,830.00 | 1,845.00 | 1,805.00 | 1,819.00 | 1,819.00 | 44,488 |
| Jan 26, 2024 | 1,831.00 | 1,833.00 | 1,808.00 | 1,819.00 | 1,819.00 | 45,347 |
| Jan 25, 2024 | 1,839.00 | 1,839.00 | 1,801.00 | 1,826.00 | 1,826.00 | 48,625 |
| Jan 24, 2024 | 1,880.00 | 1,880.00 | 1,831.00 | 1,839.00 | 1,839.00 | 36,134 |
| Jan 23, 2024 | 1,853.00 | 1,864.00 | 1,845.00 | 1,848.00 | 1,848.00 | 28,840 |
| Jan 22, 2024 | 1,887.00 | 1,887.00 | 1,851.00 | 1,859.00 | 1,859.00 | 42,353 |
| Jan 19, 2024 | 1,877.00 | 1,882.00 | 1,857.00 | 1,869.00 | 1,869.00 | 24,661 |
| Jan 18, 2024 | 1,847.00 | 1,882.00 | 1,847.00 | 1,859.00 | 1,859.00 | 54,882 |
| Jan 17, 2024 | 1,921.00 | 1,921.00 | 1,859.00 | 1,862.00 | 1,862.00 | 75,228 |
| Jan 16, 2024 | 1,970.00 | 1,977.00 | 1,897.00 | 1,902.00 | 1,902.00 | 69,332 |
| Jan 15, 2024 | 1,985.00 | 1,985.00 | 1,950.00 | 1,960.00 | 1,960.00 | 70,418 |
| Jan 12, 2024 | 1,990.00 | 1,998.00 | 1,973.00 | 1,985.00 | 1,985.00 | 43,242 |
| Jan 11, 2024 | 2,000.00 | 2,000.00 | 1,985.00 | 1,994.00 | 1,994.00 | 25,943 |
| Jan 10, 2024 | 1,990.00 | 1,995.00 | 1,987.00 | 1,988.00 | 1,988.00 | 42,523 |
| Jan 9, 2024 | 1,986.00 | 1,995.00 | 1,986.00 | 1,992.00 | 1,992.00 | 37,949 |
| Jan 8, 2024 | 1,994.00 | 1,996.00 | 1,986.00 | 1,988.00 | 1,988.00 | 57,664 |
| Jan 5, 2024 | 1,997.00 | 2,010.00 | 1,985.00 | 1,994.00 | 1,994.00 | 58,550 |
| Jan 4, 2024 | 1,996.00 | 2,000.00 | 1,982.00 | 1,985.00 | 1,985.00 | 95,355 |
| Jan 3, 2024 | 2,000.00 | 2,015.00 | 1,990.00 | 2,005.00 | 2,005.00 | 65,115 |
| Jan 2, 2024 | 1,985.00 | 2,015.00 | 1,977.00 | 2,000.00 | 2,000.00 | 70,357 |
| Dec 28, 2023 | 1,996.00 | 2,010.00 | 1,963.00 | 1,981.00 | 1,981.00 | 313,497 |
| Dec 27, 2023 | 1,993.00 | 2,010.00 | 1,993.00 | 2,000.00 | 2,000.00 | 49,864 |
| Dec 26, 2023 | 1,990.00 | 2,015.00 | 1,990.00 | 1,993.00 | 1,993.00 | 57,383 |
| Dec 22, 2023 | 1,996.00 | 2,020.00 | 1,993.00 | 1,999.00 | 1,999.00 | 66,879 |
| Dec 21, 2023 | 2,010.00 | 2,015.00 | 1,995.00 | 1,998.00 | 1,998.00 | 41,386 |
| Dec 20, 2023 | 2,010.00 | 2,020.00 | 1,997.00 | 2,000.00 | 2,000.00 | 40,308 |
| Dec 19, 2023 | 2,015.00 | 2,015.00 | 1,995.00 | 2,000.00 | 2,000.00 | 33,125 |
| Dec 18, 2023 | 2,025.00 | 2,025.00 | 1,990.00 | 2,005.00 | 2,005.00 | 63,268 |
| Dec 15, 2023 | 2,010.00 | 2,030.00 | 2,000.00 | 2,005.00 | 2,005.00 | 38,630 |
| Dec 14, 2023 | 1,999.00 | 2,025.00 | 1,994.00 | 2,005.00 | 2,005.00 | 115,224 |
| Dec 13, 2023 | 2,035.00 | 2,035.00 | 1,990.00 | 1,993.00 | 1,993.00 | 137,224 |
| Dec 12, 2023 | 2,080.00 | 2,080.00 | 2,030.00 | 2,035.00 | 2,035.00 | 57,936 |
| Dec 11, 2023 | 2,085.00 | 2,120.00 | 2,035.00 | 2,055.00 | 2,055.00 | 73,462 |
| Dec 8, 2023 | 2,080.00 | 2,110.00 | 2,060.00 | 2,085.00 | 2,085.00 | 77,205 |
| Dec 7, 2023 | 2,035.00 | 2,150.00 | 2,035.00 | 2,075.00 | 2,075.00 | 235,750 |
| Dec 6, 2023 | 2,060.00 | 2,090.00 | 2,025.00 | 2,045.00 | 2,045.00 | 82,684 |
| Dec 5, 2023 | 1,985.00 | 2,055.00 | 1,951.00 | 2,055.00 | 2,055.00 | 133,329 |
| Dec 4, 2023 | 2,040.00 | 2,040.00 | 1,965.00 | 1,988.00 | 1,988.00 | 249,404 |
| Dec 1, 2023 | 2,045.00 | 2,095.00 | 2,045.00 | 2,055.00 | 2,055.00 | 37,666 |
| Nov 30, 2023 | 2,050.00 | 2,065.00 | 2,040.00 | 2,050.00 | 2,050.00 | 49,842 |
| Nov 29, 2023 | 2,080.00 | 2,080.00 | 2,030.00 | 2,050.00 | 2,050.00 | 96,181 |
| Nov 28, 2023 | 2,095.00 | 2,100.00 | 2,045.00 | 2,080.00 | 2,080.00 | 75,264 |
| Nov 27, 2023 | 2,070.00 | 2,095.00 | 2,045.00 | 2,095.00 | 2,095.00 | 107,772 |
| Nov 24, 2023 | 2,050.00 | 2,090.00 | 2,045.00 | 2,065.00 | 2,065.00 | 112,283 |
| Nov 23, 2023 | 2,110.00 | 2,120.00 | 2,045.00 | 2,045.00 | 2,045.00 | 169,178 |
| Nov 22, 2023 | 2,110.00 | 2,125.00 | 2,090.00 | 2,110.00 | 2,110.00 | 101,385 |
| Nov 21, 2023 | 2,150.00 | 2,150.00 | 2,070.00 | 2,110.00 | 2,110.00 | 106,221 |
| Nov 20, 2023 | 2,070.00 | 2,120.00 | 2,040.00 | 2,120.00 | 2,120.00 | 132,550 |
| Nov 17, 2023 | 2,075.00 | 2,145.00 | 2,060.00 | 2,070.00 | 2,070.00 | 318,224 |
| Nov 16, 2023 | 2,145.00 | 2,145.00 | 2,070.00 | 2,090.00 | 2,090.00 | 218,796 |
| Nov 15, 2023 | 2,205.00 | 2,220.00 | 2,080.00 | 2,135.00 | 2,135.00 | 494,490 |
| Nov 14, 2023 | 2,145.00 | 2,230.00 | 2,135.00 | 2,205.00 | 2,205.00 | 127,408 |
| Nov 13, 2023 | 2,275.00 | 2,285.00 | 2,130.00 | 2,155.00 | 2,155.00 | 295,908 |
| Nov 10, 2023 | 2,245.00 | 2,410.00 | 2,150.00 | 2,260.00 | 2,260.00 | 1,270,575 |
| Nov 9, 2023 | 2,230.00 | 2,230.00 | 2,080.00 | 2,230.00 | 2,230.00 | 185,219 |
| Nov 8, 2023 | 2,220.00 | 2,275.00 | 2,190.00 | 2,250.00 | 2,250.00 | 218,011 |
| Nov 7, 2023 | 2,150.00 | 2,260.00 | 2,140.00 | 2,220.00 | 2,220.00 | 429,501 |
| Nov 6, 2023 | 2,160.00 | 2,195.00 | 2,095.00 | 2,160.00 | 2,160.00 | 196,434 |
| Nov 3, 2023 | 2,115.00 | 2,165.00 | 2,080.00 | 2,145.00 | 2,145.00 | 74,666 |
| Nov 2, 2023 | 2,080.00 | 2,155.00 | 2,020.00 | 2,095.00 | 2,095.00 | 136,575 |
| Nov 1, 2023 | 2,100.00 | 2,160.00 | 2,065.00 | 2,070.00 | 2,070.00 | 95,928 |
| Oct 31, 2023 | 2,235.00 | 2,235.00 | 2,080.00 | 2,100.00 | 2,100.00 | 177,156 |
| Oct 30, 2023 | 2,095.00 | 2,210.00 | 2,090.00 | 2,195.00 | 2,195.00 | 216,827 |
| Oct 27, 2023 | 2,025.00 | 2,200.00 | 2,025.00 | 2,130.00 | 2,130.00 | 481,193 |
| Oct 26, 2023 | 2,055.00 | 2,140.00 | 2,010.00 | 2,015.00 | 2,015.00 | 163,713 |
| Oct 25, 2023 | 2,055.00 | 2,200.00 | 2,025.00 | 2,125.00 | 2,125.00 | 447,326 |
| Oct 24, 2023 | 2,045.00 | 2,110.00 | 1,995.00 | 2,070.00 | 2,070.00 | 105,474 |
| Oct 23, 2023 | 1,952.00 | 2,100.00 | 1,950.00 | 2,045.00 | 2,045.00 | 160,011 |
| Oct 20, 2023 | 1,986.00 | 1,986.00 | 1,889.00 | 1,950.00 | 1,950.00 | 113,705 |
| Oct 19, 2023 | 1,997.00 | 2,025.00 | 1,965.00 | 1,992.00 | 1,992.00 | 67,974 |
| Oct 18, 2023 | 2,075.00 | 2,100.00 | 1,999.00 | 2,035.00 | 2,035.00 | 120,197 |
| Oct 17, 2023 | 2,120.00 | 2,175.00 | 2,090.00 | 2,090.00 | 2,090.00 | 53,870 |
| Oct 16, 2023 | 2,130.00 | 2,145.00 | 2,070.00 | 2,120.00 | 2,120.00 | 82,529 |
| Oct 13, 2023 | 2,250.00 | 2,250.00 | 2,105.00 | 2,130.00 | 2,130.00 | 229,182 |
| Oct 12, 2023 | 2,255.00 | 2,280.00 | 2,210.00 | 2,250.00 | 2,250.00 | 119,772 |
| Oct 11, 2023 | 2,135.00 | 2,250.00 | 2,135.00 | 2,200.00 | 2,200.00 | 187,527 |
| Oct 10, 2023 | 2,240.00 | 2,340.00 | 2,095.00 | 2,135.00 | 2,135.00 | 614,963 |
| Oct 6, 2023 | 2,070.00 | 2,270.00 | 2,070.00 | 2,265.00 | 2,265.00 | 622,385 |
| Oct 5, 2023 | 2,065.00 | 2,255.00 | 2,065.00 | 2,130.00 | 2,130.00 | 1,097,253 |
| Oct 4, 2023 | 2,055.00 | 2,115.00 | 1,980.00 | 2,075.00 | 2,075.00 | 365,491 |
| Sep 27, 2023 | 2,220.00 | 2,220.00 | 2,065.00 | 2,080.00 | 2,080.00 | 478,405 |
| Sep 26, 2023 | 2,000.00 | 2,270.00 | 1,990.00 | 2,115.00 | 2,115.00 | 2,194,189 |
| Sep 25, 2023 | 1,910.00 | 2,210.00 | 1,892.00 | 1,980.00 | 1,980.00 | 1,539,236 |
| Sep 22, 2023 | 1,886.00 | 1,910.00 | 1,860.00 | 1,885.00 | 1,885.00 | 12,907 |
| Sep 21, 2023 | 1,944.00 | 1,944.00 | 1,880.00 | 1,901.00 | 1,901.00 | 39,378 |
| Sep 20, 2023 | 1,954.00 | 1,989.00 | 1,933.00 | 1,945.00 | 1,945.00 | 24,604 |
| Sep 19, 2023 | 1,952.00 | 2,120.00 | 1,926.00 | 1,954.00 | 1,954.00 | 93,415 |
| Sep 18, 2023 | 1,964.00 | 1,965.00 | 1,943.00 | 1,953.00 | 1,953.00 | 16,535 |
| Sep 15, 2023 | 1,977.00 | 1,997.00 | 1,964.00 | 1,964.00 | 1,964.00 | 39,524 |
| Sep 14, 2023 | 1,965.00 | 1,985.00 | 1,950.00 | 1,978.00 | 1,978.00 | 30,602 |
| Sep 13, 2023 | 1,971.00 | 1,998.00 | 1,940.00 | 1,976.00 | 1,976.00 | 40,342 |
| Sep 12, 2023 | 2,020.00 | 2,045.00 | 1,986.00 | 2,000.00 | 2,000.00 | 36,606 |
| Sep 11, 2023 | 2,010.00 | 2,035.00 | 1,985.00 | 2,020.00 | 2,020.00 | 47,113 |
| Sep 8, 2023 | 1,927.00 | 2,020.00 | 1,927.00 | 1,991.00 | 1,991.00 | 145,807 |
| Sep 7, 2023 | 1,901.00 | 2,030.00 | 1,901.00 | 1,936.00 | 1,936.00 | 109,751 |
| Sep 6, 2023 | 1,919.00 | 2,005.00 | 1,874.00 | 1,936.00 | 1,936.00 | 190,931 |
| Sep 5, 2023 | 1,880.00 | 1,890.00 | 1,869.00 | 1,872.00 | 1,872.00 | 36,300 |
| Sep 4, 2023 | 1,894.00 | 1,912.00 | 1,856.00 | 1,872.00 | 1,872.00 | 58,554 |
| Sep 1, 2023 | 1,910.00 | 1,963.00 | 1,856.00 | 1,893.00 | 1,893.00 | 156,433 |
| Aug 31, 2023 | 1,919.00 | 1,919.00 | 1,900.00 | 1,900.00 | 1,900.00 | 50,050 |
| Aug 30, 2023 | 1,915.00 | 1,926.00 | 1,903.00 | 1,919.00 | 1,919.00 | 61,670 |
| Aug 29, 2023 | 1,930.00 | 1,998.00 | 1,896.00 | 1,910.00 | 1,910.00 | 246,452 |
| Aug 28, 2023 | 1,901.00 | 1,990.00 | 1,900.00 | 1,924.00 | 1,924.00 | 251,077 |
| Aug 25, 2023 | 1,805.00 | 2,295.00 | 1,787.00 | 1,918.00 | 1,918.00 | 1,899,956 |
| Aug 24, 2023 | 1,775.00 | 1,805.00 | 1,775.00 | 1,797.00 | 1,797.00 | 20,608 |
| Aug 23, 2023 | 1,796.00 | 1,818.00 | 1,765.00 | 1,774.00 | 1,774.00 | 58,905 |
| Aug 22, 2023 | 1,796.00 | 1,800.00 | 1,764.00 | 1,791.00 | 1,791.00 | 33,087 |
| Aug 21, 2023 | 1,770.00 | 1,777.00 | 1,731.00 | 1,768.00 | 1,768.00 | 26,667 |
| Aug 18, 2023 | 1,772.00 | 1,800.00 | 1,750.00 | 1,769.00 | 1,769.00 | 77,974 |
| Aug 17, 2023 | 1,760.00 | 1,796.00 | 1,727.00 | 1,772.00 | 1,772.00 | 88,964 |
| Aug 16, 2023 | 1,841.00 | 1,850.00 | 1,762.00 | 1,771.00 | 1,771.00 | 162,068 |
| Aug 14, 2023 | 1,909.00 | 1,916.00 | 1,860.00 | 1,860.00 | 1,860.00 | 98,662 |
| Aug 11, 2023 | 1,904.00 | 1,930.00 | 1,902.00 | 1,928.00 | 1,928.00 | 57,051 |
| Aug 10, 2023 | 1,881.00 | 1,920.00 | 1,867.00 | 1,902.00 | 1,902.00 | 61,579 |
| Aug 9, 2023 | 1,838.00 | 1,880.00 | 1,838.00 | 1,880.00 | 1,880.00 | 57,790 |
| Aug 8, 2023 | 1,873.00 | 1,883.00 | 1,837.00 | 1,838.00 | 1,838.00 | 30,875 |
| Aug 7, 2023 | 1,900.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,880.00 | 31,573 |
| Aug 4, 2023 | 1,919.00 | 1,919.00 | 1,853.00 | 1,876.00 | 1,876.00 | 40,874 |
| Aug 3, 2023 | 1,866.00 | 1,889.00 | 1,829.00 | 1,850.00 | 1,850.00 | 55,136 |
| Jul 31, 2023 | 1,811.00 | 1,863.00 | 1,788.00 | 1,833.00 | 1,833.00 | 47,072 |
| Jul 28, 2023 | 1,800.00 | 1,830.00 | 1,716.00 | 1,792.00 | 1,792.00 | 96,182 |
| Jul 27, 2023 | 1,702.00 | 1,782.00 | 1,702.00 | 1,780.00 | 1,780.00 | 45,604 |
| Jul 26, 2023 | 1,808.00 | 1,821.00 | 1,671.00 | 1,702.00 | 1,702.00 | 229,848 |
| Jul 24, 2023 | 2,005.00 | 2,005.00 | 1,929.00 | 1,945.00 | 1,945.00 | 113,040 |
| Jul 21, 2023 | 2,010.00 | 2,050.00 | 1,997.00 | 2,010.00 | 2,010.00 | 61,822 |
| Jul 20, 2023 | 1,993.00 | 2,005.00 | 1,992.00 | 1,993.00 | 1,993.00 | 35,053 |
| Jul 19, 2023 | 1,996.00 | 2,020.00 | 1,992.00 | 1,995.00 | 1,995.00 | 59,896 |
| Jul 18, 2023 | 2,015.00 | 2,030.00 | 1,995.00 | 1,998.00 | 1,998.00 | 40,659 |
| Jul 17, 2023 | 2,010.00 | 2,035.00 | 1,997.00 | 2,005.00 | 2,005.00 | 86,417 |
| Jul 14, 2023 | 2,075.00 | 2,075.00 | 2,010.00 | 2,040.00 | 2,040.00 | 41,307 |
| Jul 13, 2023 | 2,050.00 | 2,090.00 | 2,045.00 | 2,050.00 | 2,050.00 | 48,658 |
| Jul 12, 2023 | 2,050.00 | 2,085.00 | 1,979.00 | 2,050.00 | 2,050.00 | 249,061 |
| Jul 10, 2023 | 2,050.00 | 2,065.00 | 2,000.00 | 2,045.00 | 2,045.00 | 82,788 |
| Jul 7, 2023 | 2,080.00 | 2,100.00 | 2,050.00 | 2,060.00 | 2,060.00 | 50,676 |
| Jul 6, 2023 | 2,155.00 | 2,155.00 | 2,090.00 | 2,100.00 | 2,100.00 | 42,310 |
| Jul 5, 2023 | 2,130.00 | 2,165.00 | 2,105.00 | 2,165.00 | 2,165.00 | 56,290 |
| Jul 4, 2023 | 2,170.00 | 2,175.00 | 2,115.00 | 2,125.00 | 2,125.00 | 34,238 |
| Jul 3, 2023 | 2,125.00 | 2,165.00 | 2,110.00 | 2,150.00 | 2,150.00 | 64,035 |
| Jun 30, 2023 | 2,135.00 | 2,150.00 | 2,105.00 | 2,145.00 | 2,145.00 | 32,722 |
| Jun 29, 2023 | 2,125.00 | 2,135.00 | 2,110.00 | 2,115.00 | 2,115.00 | 23,702 |
| Jun 28, 2023 | 2,130.00 | 2,140.00 | 2,110.00 | 2,130.00 | 2,130.00 | 29,290 |
| Jun 27, 2023 | 2,155.00 | 2,155.00 | 2,105.00 | 2,130.00 | 2,130.00 | 19,035 |
| Jun 26, 2023 | 2,120.00 | 2,140.00 | 2,100.00 | 2,135.00 | 2,135.00 | 12,045 |
| Jun 23, 2023 | 2,130.00 | 2,160.00 | 2,120.00 | 2,120.00 | 2,120.00 | 40,292 |
| Jun 22, 2023 | 2,120.00 | 2,210.00 | 2,120.00 | 2,135.00 | 2,135.00 | 74,514 |
| Jun 21, 2023 | 2,150.00 | 2,150.00 | 2,125.00 | 2,125.00 | 2,125.00 | 61,766 |
| Jun 20, 2023 | 2,155.00 | 2,170.00 | 2,130.00 | 2,150.00 | 2,150.00 | 42,227 |
| Jun 19, 2023 | 2,145.00 | 2,185.00 | 2,140.00 | 2,145.00 | 2,145.00 | 37,068 |
| Jun 16, 2023 | 2,135.00 | 2,180.00 | 2,115.00 | 2,145.00 | 2,145.00 | 39,129 |
| Jun 15, 2023 | 2,160.00 | 2,180.00 | 2,110.00 | 2,115.00 | 2,115.00 | 83,524 |
| Jun 14, 2023 | 2,245.00 | 2,245.00 | 2,155.00 | 2,160.00 | 2,160.00 | 113,250 |
| Jun 13, 2023 | 2,230.00 | 2,250.00 | 2,180.00 | 2,215.00 | 2,215.00 | 71,552 |
| Jun 12, 2023 | 2,260.00 | 2,270.00 | 2,220.00 | 2,230.00 | 2,230.00 | 45,225 |
| Jun 9, 2023 | 2,250.00 | 2,270.00 | 2,250.00 | 2,270.00 | 2,270.00 | 24,210 |
| Jun 8, 2023 | 2,270.00 | 2,285.00 | 2,235.00 | 2,255.00 | 2,255.00 | 39,689 |
| Jun 7, 2023 | 2,290.00 | 2,295.00 | 2,270.00 | 2,280.00 | 2,280.00 | 28,663 |
| Jun 5, 2023 | 2,275.00 | 2,305.00 | 2,265.00 | 2,280.00 | 2,280.00 | 69,003 |
| Jun 2, 2023 | 2,295.00 | 2,315.00 | 2,250.00 | 2,290.00 | 2,290.00 | 32,915 |
| Jun 1, 2023 | 2,225.00 | 2,340.00 | 2,225.00 | 2,290.00 | 2,290.00 | 111,414 |
| May 31, 2023 | 2,235.00 | 2,265.00 | 2,230.00 | 2,245.00 | 2,245.00 | 34,134 |
| May 30, 2023 | 2,270.00 | 2,270.00 | 2,230.00 | 2,255.00 | 2,255.00 | 48,888 |
| May 26, 2023 | 2,255.00 | 2,265.00 | 2,215.00 | 2,255.00 | 2,255.00 | 36,798 |
| May 25, 2023 | 2,250.00 | 2,270.00 | 2,240.00 | 2,265.00 | 2,265.00 | 31,275 |
| May 24, 2023 | 2,280.00 | 2,290.00 | 2,250.00 | 2,255.00 | 2,255.00 | 37,397 |
| May 23, 2023 | 2,250.00 | 2,290.00 | 2,245.00 | 2,290.00 | 2,290.00 | 84,905 |
| May 22, 2023 | 2,280.00 | 2,300.00 | 2,230.00 | 2,265.00 | 2,265.00 | 65,620 |
| May 19, 2023 | 2,250.00 | 2,260.00 | 2,215.00 | 2,240.00 | 2,240.00 | 67,928 |
| May 18, 2023 | 2,175.00 | 2,370.00 | 2,175.00 | 2,240.00 | 2,240.00 | 305,782 |
| May 17, 2023 | 2,155.00 | 2,220.00 | 2,140.00 | 2,190.00 | 2,190.00 | 54,914 |
| May 16, 2023 | 2,185.00 | 2,200.00 | 2,155.00 | 2,170.00 | 2,170.00 | 40,681 |
| May 15, 2023 | 2,225.00 | 2,230.00 | 2,180.00 | 2,190.00 | 2,190.00 | 28,471 |
| May 12, 2023 | 2,235.00 | 2,250.00 | 2,210.00 | 2,225.00 | 2,225.00 | 36,133 |
| May 11, 2023 | 2,220.00 | 2,265.00 | 2,215.00 | 2,235.00 | 2,235.00 | 66,135 |
| May 10, 2023 | 2,220.00 | 2,250.00 | 2,210.00 | 2,220.00 | 2,220.00 | 27,125 |
| May 9, 2023 | 2,200.00 | 2,250.00 | 2,185.00 | 2,235.00 | 2,235.00 | 58,465 |
| May 8, 2023 | 2,200.00 | 2,225.00 | 2,180.00 | 2,200.00 | 2,200.00 | 35,073 |
| May 4, 2023 | 2,170.00 | 2,220.00 | 2,165.00 | 2,195.00 | 2,195.00 | 36,689 |
| May 3, 2023 | 2,170.00 | 2,215.00 | 2,165.00 | 2,180.00 | 2,180.00 | 32,152 |
| May 2, 2023 | 2,150.00 | 2,190.00 | 2,130.00 | 2,175.00 | 2,175.00 | 76,201 |
| Apr 28, 2023 | 2,180.00 | 2,195.00 | 2,130.00 | 2,150.00 | 2,150.00 | 55,946 |
| Apr 27, 2023 | 2,170.00 | 2,180.00 | 2,130.00 | 2,150.00 | 2,150.00 | 41,204 |
| Apr 26, 2023 | 2,170.00 | 2,210.00 | 2,150.00 | 2,170.00 | 2,170.00 | 37,497 |
| Apr 25, 2023 | 2,170.00 | 2,190.00 | 2,160.00 | 2,170.00 | 2,170.00 | 29,281 |
| Apr 24, 2023 | 2,170.00 | 2,200.00 | 2,160.00 | 2,170.00 | 2,170.00 | 40,825 |