KOSDAQ - Delayed Quote • KRW
Dreamus Company (060570.KQ)
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 | 2,760.00 | 2,820.00 | 2,730.00 | 2,765.00 | 2,765.00 | 40,898 |
| Apr 25, 2024 | 2,825.00 | 2,825.00 | 2,750.00 | 2,750.00 | 2,750.00 | 49,774 |
| Apr 24, 2024 | 2,725.00 | 2,840.00 | 2,725.00 | 2,835.00 | 2,835.00 | 70,368 |
| Apr 23, 2024 | 2,800.00 | 2,830.00 | 2,735.00 | 2,735.00 | 2,735.00 | 69,604 |
| Apr 22, 2024 | 2,700.00 | 2,760.00 | 2,700.00 | 2,750.00 | 2,750.00 | 57,791 |
| Apr 19, 2024 | 2,785.00 | 2,800.00 | 2,690.00 | 2,740.00 | 2,740.00 | 72,987 |
| Apr 18, 2024 | 2,690.00 | 2,795.00 | 2,690.00 | 2,785.00 | 2,785.00 | 33,458 |
| Apr 17, 2024 | 2,700.00 | 2,775.00 | 2,700.00 | 2,700.00 | 2,700.00 | 39,864 |
| Apr 16, 2024 | 2,740.00 | 2,790.00 | 2,690.00 | 2,695.00 | 2,695.00 | 87,888 |
| Apr 15, 2024 | 2,775.00 | 2,800.00 | 2,735.00 | 2,740.00 | 2,740.00 | 56,765 |
| Apr 12, 2024 | 2,785.00 | 2,855.00 | 2,785.00 | 2,830.00 | 2,830.00 | 41,792 |
| Apr 11, 2024 | 2,830.00 | 2,840.00 | 2,755.00 | 2,775.00 | 2,775.00 | 113,207 |
| Apr 9, 2024 | 2,920.00 | 2,970.00 | 2,730.00 | 2,840.00 | 2,840.00 | 100,577 |
| Apr 8, 2024 | 2,960.00 | 2,980.00 | 2,885.00 | 2,885.00 | 2,885.00 | 73,247 |
| Apr 5, 2024 | 2,920.00 | 3,150.00 | 2,920.00 | 2,950.00 | 2,950.00 | 329,616 |
| Apr 4, 2024 | 2,945.00 | 3,000.00 | 2,945.00 | 2,950.00 | 2,950.00 | 50,775 |
| Apr 3, 2024 | 2,950.00 | 2,960.00 | 2,860.00 | 2,945.00 | 2,945.00 | 122,865 |
| Apr 2, 2024 | 3,015.00 | 3,040.00 | 2,950.00 | 2,950.00 | 2,950.00 | 106,878 |
| Apr 1, 2024 | 3,010.00 | 3,040.00 | 3,000.00 | 3,015.00 | 3,015.00 | 35,392 |
| Mar 29, 2024 | 3,000.00 | 3,085.00 | 2,965.00 | 3,005.00 | 3,005.00 | 209,385 |
| Mar 28, 2024 | 3,010.00 | 3,030.00 | 2,950.00 | 3,000.00 | 3,000.00 | 154,904 |
| Mar 27, 2024 | 3,065.00 | 3,075.00 | 3,000.00 | 3,020.00 | 3,020.00 | 115,339 |
| Mar 26, 2024 | 3,055.00 | 3,090.00 | 3,020.00 | 3,060.00 | 3,060.00 | 133,407 |
| Mar 25, 2024 | 3,005.00 | 3,085.00 | 2,995.00 | 3,085.00 | 3,085.00 | 98,946 |
| Mar 22, 2024 | 3,015.00 | 3,095.00 | 2,950.00 | 3,005.00 | 3,005.00 | 138,811 |
| Mar 21, 2024 | 3,075.00 | 3,090.00 | 3,000.00 | 3,020.00 | 3,020.00 | 139,260 |
| Mar 20, 2024 | 3,125.00 | 3,150.00 | 3,000.00 | 3,070.00 | 3,070.00 | 255,064 |
| Mar 19, 2024 | 3,235.00 | 3,235.00 | 3,130.00 | 3,130.00 | 3,130.00 | 124,323 |
| Mar 18, 2024 | 3,230.00 | 3,245.00 | 3,190.00 | 3,205.00 | 3,205.00 | 83,713 |
| Mar 15, 2024 | 3,165.00 | 3,295.00 | 3,140.00 | 3,230.00 | 3,230.00 | 249,044 |
| Mar 14, 2024 | 3,230.00 | 3,230.00 | 3,120.00 | 3,175.00 | 3,175.00 | 183,693 |
| Mar 13, 2024 | 3,260.00 | 3,290.00 | 3,190.00 | 3,215.00 | 3,215.00 | 176,282 |
| Mar 12, 2024 | 3,240.00 | 3,300.00 | 3,210.00 | 3,265.00 | 3,265.00 | 171,986 |
| Mar 11, 2024 | 3,260.00 | 3,275.00 | 3,160.00 | 3,240.00 | 3,240.00 | 158,720 |
| Mar 8, 2024 | 3,180.00 | 3,275.00 | 3,180.00 | 3,250.00 | 3,250.00 | 177,630 |
| Mar 7, 2024 | 3,180.00 | 3,240.00 | 3,140.00 | 3,180.00 | 3,180.00 | 191,611 |
| Mar 6, 2024 | 3,215.00 | 3,290.00 | 3,160.00 | 3,170.00 | 3,170.00 | 207,072 |
| Mar 5, 2024 | 3,310.00 | 3,435.00 | 3,210.00 | 3,265.00 | 3,265.00 | 1,443,484 |
| Mar 4, 2024 | 3,140.00 | 3,345.00 | 3,135.00 | 3,305.00 | 3,305.00 | 533,169 |
| Feb 29, 2024 | 3,200.00 | 3,200.00 | 3,110.00 | 3,160.00 | 3,160.00 | 111,777 |
| Feb 28, 2024 | 3,225.00 | 3,275.00 | 3,195.00 | 3,195.00 | 3,195.00 | 209,438 |
| Feb 27, 2024 | 3,290.00 | 3,310.00 | 3,160.00 | 3,245.00 | 3,245.00 | 544,832 |
| Feb 26, 2024 | 3,350.00 | 3,460.00 | 3,210.00 | 3,355.00 | 3,355.00 | 1,398,219 |
| Feb 23, 2024 | 3,195.00 | 3,330.00 | 3,155.00 | 3,295.00 | 3,295.00 | 472,980 |
| Feb 22, 2024 | 3,230.00 | 3,265.00 | 3,200.00 | 3,205.00 | 3,205.00 | 132,347 |
| Feb 21, 2024 | 3,240.00 | 3,290.00 | 3,205.00 | 3,245.00 | 3,245.00 | 176,967 |
| Feb 20, 2024 | 3,290.00 | 3,320.00 | 3,190.00 | 3,275.00 | 3,275.00 | 236,839 |
| Feb 19, 2024 | 3,200.00 | 3,315.00 | 3,180.00 | 3,300.00 | 3,300.00 | 287,754 |
| Feb 16, 2024 | 3,250.00 | 3,330.00 | 3,180.00 | 3,210.00 | 3,210.00 | 377,863 |
| Feb 15, 2024 | 3,175.00 | 3,245.00 | 3,150.00 | 3,245.00 | 3,245.00 | 194,737 |
| Feb 14, 2024 | 3,100.00 | 3,190.00 | 3,065.00 | 3,175.00 | 3,175.00 | 162,827 |
| Feb 13, 2024 | 3,115.00 | 3,155.00 | 3,090.00 | 3,130.00 | 3,130.00 | 159,159 |
| Feb 8, 2024 | 3,000.00 | 3,115.00 | 3,000.00 | 3,115.00 | 3,115.00 | 179,486 |
| Feb 7, 2024 | 3,030.00 | 3,065.00 | 2,975.00 | 3,065.00 | 3,065.00 | 309,822 |
| Feb 6, 2024 | 3,050.00 | 3,110.00 | 3,030.00 | 3,040.00 | 3,040.00 | 193,717 |
| Feb 5, 2024 | 3,225.00 | 3,225.00 | 3,050.00 | 3,090.00 | 3,090.00 | 439,999 |
| Feb 2, 2024 | 3,200.00 | 3,285.00 | 3,200.00 | 3,235.00 | 3,235.00 | 313,277 |
| Feb 1, 2024 | 3,260.00 | 3,340.00 | 3,185.00 | 3,225.00 | 3,225.00 | 788,669 |
| Jan 31, 2024 | 3,260.00 | 3,290.00 | 3,170.00 | 3,280.00 | 3,280.00 | 516,823 |
| Jan 30, 2024 | 3,225.00 | 3,350.00 | 3,205.00 | 3,300.00 | 3,300.00 | 921,071 |
| Jan 29, 2024 | 3,280.00 | 3,320.00 | 3,165.00 | 3,225.00 | 3,225.00 | 524,127 |
| Jan 26, 2024 | 3,170.00 | 3,455.00 | 3,160.00 | 3,315.00 | 3,315.00 | 2,240,742 |
| Jan 25, 2024 | 3,230.00 | 3,235.00 | 3,100.00 | 3,220.00 | 3,220.00 | 888,745 |
| Jan 24, 2024 | 3,355.00 | 3,365.00 | 3,260.00 | 3,265.00 | 3,265.00 | 769,354 |
| Jan 23, 2024 | 3,990.00 | 4,000.00 | 3,410.00 | 3,420.00 | 3,420.00 | 5,347,147 |
| Jan 22, 2024 | 3,715.00 | 3,780.00 | 3,515.00 | 3,680.00 | 3,680.00 | 4,120,304 |
| Jan 19, 2024 | 3,040.00 | 3,835.00 | 3,025.00 | 3,715.00 | 3,715.00 | 19,587,720 |
| Jan 18, 2024 | 2,965.00 | 3,095.00 | 2,945.00 | 3,005.00 | 3,005.00 | 153,088 |
| Jan 17, 2024 | 3,000.00 | 3,015.00 | 2,880.00 | 2,995.00 | 2,995.00 | 138,275 |
| Jan 16, 2024 | 3,000.00 | 3,090.00 | 2,890.00 | 3,020.00 | 3,020.00 | 306,962 |
| Jan 15, 2024 | 3,025.00 | 3,045.00 | 2,985.00 | 3,020.00 | 3,020.00 | 52,133 |
| Jan 12, 2024 | 3,105.00 | 3,105.00 | 2,995.00 | 3,025.00 | 3,025.00 | 99,696 |
| Jan 11, 2024 | 2,980.00 | 3,110.00 | 2,970.00 | 3,105.00 | 3,105.00 | 217,815 |
| Jan 10, 2024 | 3,055.00 | 3,060.00 | 2,975.00 | 2,980.00 | 2,980.00 | 77,030 |
| Jan 9, 2024 | 3,010.00 | 3,070.00 | 2,970.00 | 3,065.00 | 3,065.00 | 131,709 |
| Jan 8, 2024 | 2,930.00 | 3,085.00 | 2,910.00 | 2,960.00 | 2,960.00 | 207,245 |
| Jan 5, 2024 | 2,870.00 | 2,995.00 | 2,860.00 | 2,925.00 | 2,925.00 | 86,004 |
| Jan 4, 2024 | 2,900.00 | 2,900.00 | 2,845.00 | 2,875.00 | 2,875.00 | 68,152 |
| Jan 3, 2024 | 2,895.00 | 2,930.00 | 2,885.00 | 2,900.00 | 2,900.00 | 37,108 |
| Jan 2, 2024 | 2,935.00 | 2,960.00 | 2,900.00 | 2,935.00 | 2,935.00 | 57,739 |
| Dec 28, 2023 | 2,900.00 | 2,950.00 | 2,900.00 | 2,935.00 | 2,935.00 | 47,843 |
| Dec 27, 2023 | 2,840.00 | 2,955.00 | 2,840.00 | 2,930.00 | 2,930.00 | 53,474 |
| Dec 26, 2023 | 2,895.00 | 2,920.00 | 2,855.00 | 2,860.00 | 2,860.00 | 70,529 |
| Dec 22, 2023 | 2,935.00 | 2,980.00 | 2,895.00 | 2,895.00 | 2,895.00 | 71,105 |
| Dec 21, 2023 | 2,940.00 | 2,960.00 | 2,915.00 | 2,935.00 | 2,935.00 | 55,078 |
| Dec 20, 2023 | 2,960.00 | 3,005.00 | 2,945.00 | 2,960.00 | 2,960.00 | 65,165 |
| Dec 19, 2023 | 2,920.00 | 3,000.00 | 2,920.00 | 2,960.00 | 2,960.00 | 60,134 |
| Dec 18, 2023 | 2,960.00 | 2,975.00 | 2,945.00 | 2,950.00 | 2,950.00 | 56,532 |
| Dec 15, 2023 | 2,945.00 | 2,970.00 | 2,915.00 | 2,950.00 | 2,950.00 | 113,212 |
| Dec 14, 2023 | 2,960.00 | 3,100.00 | 2,930.00 | 2,955.00 | 2,955.00 | 404,659 |
| Dec 13, 2023 | 2,980.00 | 3,010.00 | 2,895.00 | 2,915.00 | 2,915.00 | 155,031 |
| Dec 12, 2023 | 2,965.00 | 2,985.00 | 2,935.00 | 2,940.00 | 2,940.00 | 61,312 |
| Dec 11, 2023 | 2,930.00 | 3,145.00 | 2,910.00 | 2,965.00 | 2,965.00 | 483,297 |
| Dec 8, 2023 | 2,885.00 | 2,970.00 | 2,885.00 | 2,930.00 | 2,930.00 | 59,175 |
| Dec 7, 2023 | 2,960.00 | 2,990.00 | 2,875.00 | 2,875.00 | 2,875.00 | 67,529 |
| Dec 6, 2023 | 2,855.00 | 2,995.00 | 2,855.00 | 2,980.00 | 2,980.00 | 78,273 |
| Dec 5, 2023 | 2,865.00 | 2,895.00 | 2,850.00 | 2,880.00 | 2,880.00 | 70,858 |
| Dec 4, 2023 | 2,910.00 | 2,945.00 | 2,870.00 | 2,895.00 | 2,895.00 | 72,291 |
| Dec 1, 2023 | 2,905.00 | 3,010.00 | 2,880.00 | 2,905.00 | 2,905.00 | 141,158 |
| Nov 30, 2023 | 2,930.00 | 2,955.00 | 2,890.00 | 2,905.00 | 2,905.00 | 64,814 |
| Nov 29, 2023 | 2,960.00 | 3,090.00 | 2,900.00 | 2,930.00 | 2,930.00 | 255,699 |
| Nov 28, 2023 | 3,040.00 | 3,050.00 | 2,960.00 | 2,960.00 | 2,960.00 | 70,514 |
| Nov 27, 2023 | 3,080.00 | 3,110.00 | 2,995.00 | 2,995.00 | 2,995.00 | 103,736 |
| Nov 24, 2023 | 3,155.00 | 3,260.00 | 3,090.00 | 3,090.00 | 3,090.00 | 139,154 |
| Nov 23, 2023 | 3,090.00 | 3,185.00 | 3,090.00 | 3,160.00 | 3,160.00 | 161,359 |
| Nov 22, 2023 | 3,090.00 | 3,110.00 | 3,050.00 | 3,090.00 | 3,090.00 | 59,987 |
| Nov 21, 2023 | 3,060.00 | 3,195.00 | 3,050.00 | 3,110.00 | 3,110.00 | 167,117 |
| Nov 20, 2023 | 2,990.00 | 3,285.00 | 2,980.00 | 3,060.00 | 3,060.00 | 647,873 |
| Nov 17, 2023 | 3,180.00 | 3,195.00 | 2,990.00 | 2,990.00 | 2,990.00 | 168,318 |
| Nov 16, 2023 | 3,020.00 | 3,240.00 | 2,975.00 | 3,115.00 | 3,115.00 | 712,450 |
| Nov 15, 2023 | 2,970.00 | 3,115.00 | 2,955.00 | 2,980.00 | 2,980.00 | 279,525 |
| Nov 14, 2023 | 2,900.00 | 3,080.00 | 2,895.00 | 2,910.00 | 2,910.00 | 199,393 |
| Nov 13, 2023 | 2,875.00 | 3,120.00 | 2,875.00 | 2,895.00 | 2,895.00 | 432,010 |
| Nov 10, 2023 | 2,955.00 | 2,990.00 | 2,895.00 | 2,915.00 | 2,915.00 | 392,989 |
| Nov 9, 2023 | 2,895.00 | 3,180.00 | 2,845.00 | 3,150.00 | 3,150.00 | 837,320 |
| Nov 8, 2023 | 2,885.00 | 2,975.00 | 2,875.00 | 2,895.00 | 2,895.00 | 26,069 |
| Nov 7, 2023 | 2,885.00 | 2,910.00 | 2,835.00 | 2,895.00 | 2,895.00 | 60,867 |
| Nov 6, 2023 | 2,870.00 | 2,950.00 | 2,845.00 | 2,900.00 | 2,900.00 | 128,348 |
| Nov 3, 2023 | 2,800.00 | 2,845.00 | 2,770.00 | 2,845.00 | 2,845.00 | 53,507 |
| Nov 2, 2023 | 2,710.00 | 2,800.00 | 2,710.00 | 2,770.00 | 2,770.00 | 52,487 |
| Nov 1, 2023 | 2,675.00 | 2,730.00 | 2,675.00 | 2,700.00 | 2,700.00 | 34,798 |
| Oct 31, 2023 | 2,715.00 | 2,795.00 | 2,670.00 | 2,670.00 | 2,670.00 | 65,374 |
| Oct 30, 2023 | 2,670.00 | 2,760.00 | 2,665.00 | 2,710.00 | 2,710.00 | 58,683 |
| Oct 27, 2023 | 2,720.00 | 2,770.00 | 2,675.00 | 2,695.00 | 2,695.00 | 110,670 |
| Oct 26, 2023 | 2,750.00 | 2,795.00 | 2,700.00 | 2,715.00 | 2,715.00 | 97,686 |
| Oct 25, 2023 | 2,850.00 | 2,875.00 | 2,810.00 | 2,810.00 | 2,810.00 | 63,610 |
| Oct 24, 2023 | 2,750.00 | 2,850.00 | 2,700.00 | 2,850.00 | 2,850.00 | 156,724 |
| Oct 23, 2023 | 2,715.00 | 2,835.00 | 2,715.00 | 2,735.00 | 2,735.00 | 81,045 |
| Oct 20, 2023 | 2,885.00 | 2,885.00 | 2,770.00 | 2,790.00 | 2,790.00 | 153,638 |
| Oct 19, 2023 | 2,935.00 | 2,950.00 | 2,850.00 | 2,890.00 | 2,890.00 | 140,098 |
| Oct 18, 2023 | 3,045.00 | 3,045.00 | 2,940.00 | 2,985.00 | 2,985.00 | 113,175 |
| Oct 17, 2023 | 3,005.00 | 3,185.00 | 2,990.00 | 3,045.00 | 3,045.00 | 315,201 |
| Oct 16, 2023 | 3,005.00 | 3,135.00 | 2,970.00 | 3,020.00 | 3,020.00 | 139,402 |
| Oct 13, 2023 | 3,065.00 | 3,075.00 | 3,010.00 | 3,035.00 | 3,035.00 | 45,935 |
| Oct 12, 2023 | 2,950.00 | 3,075.00 | 2,950.00 | 3,065.00 | 3,065.00 | 81,070 |
| Oct 11, 2023 | 2,870.00 | 3,130.00 | 2,870.00 | 2,945.00 | 2,945.00 | 399,350 |
| Oct 10, 2023 | 2,930.00 | 2,975.00 | 2,850.00 | 2,860.00 | 2,860.00 | 129,759 |
| Oct 6, 2023 | 2,800.00 | 3,045.00 | 2,800.00 | 2,930.00 | 2,930.00 | 195,179 |
| Oct 5, 2023 | 2,930.00 | 2,945.00 | 2,840.00 | 2,840.00 | 2,840.00 | 116,488 |
| Oct 4, 2023 | 3,000.00 | 3,030.00 | 2,875.00 | 2,880.00 | 2,880.00 | 302,990 |
| Sep 27, 2023 | 3,055.00 | 3,590.00 | 2,945.00 | 3,045.00 | 3,045.00 | 2,277,561 |
| Sep 26, 2023 | 3,380.00 | 3,535.00 | 3,070.00 | 3,075.00 | 3,075.00 | 1,004,143 |
| Sep 25, 2023 | 3,250.00 | 3,325.00 | 3,180.00 | 3,220.00 | 3,220.00 | 278,703 |
| Sep 22, 2023 | 3,170.00 | 3,425.00 | 3,170.00 | 3,250.00 | 3,250.00 | 380,131 |
| Sep 21, 2023 | 3,360.00 | 3,590.00 | 3,245.00 | 3,245.00 | 3,245.00 | 552,170 |
| Sep 20, 2023 | 3,675.00 | 3,675.00 | 3,400.00 | 3,430.00 | 3,430.00 | 692,106 |
| Sep 19, 2023 | 3,715.00 | 3,775.00 | 3,580.00 | 3,740.00 | 3,740.00 | 1,030,567 |
| Sep 18, 2023 | 3,950.00 | 4,285.00 | 3,640.00 | 3,715.00 | 3,715.00 | 7,068,086 |
| Sep 15, 2023 | 3,265.00 | 3,965.00 | 3,265.00 | 3,900.00 | 3,900.00 | 12,021,920 |
| Sep 14, 2023 | 3,140.00 | 3,200.00 | 3,135.00 | 3,190.00 | 3,190.00 | 36,901 |
| Sep 13, 2023 | 3,200.00 | 3,235.00 | 3,130.00 | 3,140.00 | 3,140.00 | 49,178 |
| Sep 12, 2023 | 3,225.00 | 3,280.00 | 3,200.00 | 3,200.00 | 3,200.00 | 40,252 |
| Sep 11, 2023 | 3,220.00 | 3,325.00 | 3,190.00 | 3,225.00 | 3,225.00 | 71,519 |
| Sep 8, 2023 | 3,200.00 | 3,215.00 | 3,130.00 | 3,185.00 | 3,185.00 | 67,648 |
| Sep 7, 2023 | 3,255.00 | 3,325.00 | 3,145.00 | 3,170.00 | 3,170.00 | 237,579 |
| Sep 6, 2023 | 3,310.00 | 3,340.00 | 3,215.00 | 3,250.00 | 3,250.00 | 58,965 |
| Sep 5, 2023 | 3,350.00 | 3,400.00 | 3,270.00 | 3,315.00 | 3,315.00 | 58,968 |
| Sep 4, 2023 | 3,395.00 | 3,455.00 | 3,325.00 | 3,365.00 | 3,365.00 | 76,007 |
| Sep 1, 2023 | 3,335.00 | 3,630.00 | 3,335.00 | 3,410.00 | 3,410.00 | 284,489 |
| Aug 31, 2023 | 3,430.00 | 3,450.00 | 3,350.00 | 3,360.00 | 3,360.00 | 69,016 |
| Aug 30, 2023 | 3,295.00 | 3,450.00 | 3,295.00 | 3,430.00 | 3,430.00 | 111,106 |
| Aug 29, 2023 | 3,255.00 | 3,350.00 | 3,255.00 | 3,290.00 | 3,290.00 | 59,593 |
| Aug 28, 2023 | 3,220.00 | 3,300.00 | 3,190.00 | 3,295.00 | 3,295.00 | 52,576 |
| Aug 25, 2023 | 3,120.00 | 3,290.00 | 3,120.00 | 3,235.00 | 3,235.00 | 49,962 |
| Aug 24, 2023 | 3,220.00 | 3,360.00 | 3,220.00 | 3,230.00 | 3,230.00 | 58,925 |
| Aug 23, 2023 | 3,275.00 | 3,275.00 | 3,200.00 | 3,215.00 | 3,215.00 | 37,289 |
| Aug 22, 2023 | 3,210.00 | 3,305.00 | 3,210.00 | 3,220.00 | 3,220.00 | 45,802 |
| Aug 21, 2023 | 3,140.00 | 3,340.00 | 3,130.00 | 3,235.00 | 3,235.00 | 96,521 |
| Aug 18, 2023 | 3,200.00 | 3,270.00 | 3,150.00 | 3,170.00 | 3,170.00 | 38,958 |
| Aug 17, 2023 | 3,200.00 | 3,275.00 | 3,120.00 | 3,220.00 | 3,220.00 | 96,275 |
| Aug 16, 2023 | 3,310.00 | 3,335.00 | 3,210.00 | 3,240.00 | 3,240.00 | 138,502 |
| Aug 14, 2023 | 3,435.00 | 3,435.00 | 3,280.00 | 3,310.00 | 3,310.00 | 81,807 |
| Aug 11, 2023 | 3,300.00 | 3,420.00 | 3,300.00 | 3,330.00 | 3,330.00 | 112,301 |
| Aug 10, 2023 | 3,345.00 | 3,370.00 | 3,275.00 | 3,330.00 | 3,330.00 | 62,832 |
| Aug 9, 2023 | 3,200.00 | 3,370.00 | 3,200.00 | 3,325.00 | 3,325.00 | 91,575 |
| Aug 8, 2023 | 3,240.00 | 3,360.00 | 3,195.00 | 3,200.00 | 3,200.00 | 124,793 |
| Aug 7, 2023 | 3,335.00 | 3,335.00 | 3,200.00 | 3,285.00 | 3,285.00 | 109,739 |
| Aug 4, 2023 | 3,345.00 | 3,365.00 | 3,300.00 | 3,335.00 | 3,335.00 | 94,661 |
| Aug 3, 2023 | 3,325.00 | 3,410.00 | 3,240.00 | 3,400.00 | 3,400.00 | 160,939 |
| Aug 2, 2023 | 3,435.00 | 3,455.00 | 3,330.00 | 3,395.00 | 3,395.00 | 156,940 |
| Aug 1, 2023 | 3,370.00 | 3,480.00 | 3,325.00 | 3,450.00 | 3,450.00 | 199,999 |
| Jul 31, 2023 | 3,300.00 | 3,375.00 | 3,205.00 | 3,370.00 | 3,370.00 | 165,472 |
| Jul 28, 2023 | 3,135.00 | 3,340.00 | 3,100.00 | 3,325.00 | 3,325.00 | 201,020 |
| Jul 27, 2023 | 3,155.00 | 3,275.00 | 3,155.00 | 3,160.00 | 3,160.00 | 276,300 |
| Jul 26, 2023 | 3,390.00 | 3,460.00 | 3,080.00 | 3,210.00 | 3,210.00 | 643,207 |
| Jul 25, 2023 | 3,550.00 | 3,590.00 | 3,405.00 | 3,460.00 | 3,460.00 | 375,172 |
| Jul 24, 2023 | 3,650.00 | 3,730.00 | 3,560.00 | 3,595.00 | 3,595.00 | 375,334 |
| Jul 21, 2023 | 3,830.00 | 3,920.00 | 3,600.00 | 3,710.00 | 3,710.00 | 604,341 |
| Jul 20, 2023 | 3,985.00 | 3,995.00 | 3,775.00 | 3,830.00 | 3,830.00 | 821,719 |
| Jul 19, 2023 | 3,790.00 | 4,480.00 | 3,490.00 | 4,070.00 | 4,070.00 | 8,535,924 |
| Jul 18, 2023 | 3,845.00 | 3,935.00 | 3,650.00 | 3,895.00 | 3,895.00 | 1,825,638 |
| Jul 17, 2023 | 3,770.00 | 4,570.00 | 3,605.00 | 3,885.00 | 3,885.00 | 13,222,400 |
| Jul 14, 2023 | 3,075.00 | 3,945.00 | 3,075.00 | 3,520.00 | 3,520.00 | 11,490,360 |
| Jul 13, 2023 | 3,020.00 | 3,125.00 | 3,015.00 | 3,090.00 | 3,090.00 | 54,257 |
| Jul 12, 2023 | 3,005.00 | 3,030.00 | 2,960.00 | 3,020.00 | 3,020.00 | 34,207 |
| Jul 10, 2023 | 2,960.00 | 3,040.00 | 2,935.00 | 3,000.00 | 3,000.00 | 46,740 |
| Jul 7, 2023 | 2,990.00 | 3,000.00 | 2,955.00 | 2,980.00 | 2,980.00 | 30,644 |
| Jul 6, 2023 | 3,090.00 | 3,090.00 | 3,000.00 | 3,000.00 | 3,000.00 | 72,604 |
| Jul 5, 2023 | 3,125.00 | 3,140.00 | 3,030.00 | 3,115.00 | 3,115.00 | 71,654 |
| Jul 4, 2023 | 3,220.00 | 3,220.00 | 3,120.00 | 3,125.00 | 3,125.00 | 54,424 |
| Jul 3, 2023 | 3,140.00 | 3,235.00 | 3,130.00 | 3,190.00 | 3,190.00 | 29,543 |
| Jun 30, 2023 | 3,100.00 | 3,205.00 | 3,075.00 | 3,145.00 | 3,145.00 | 38,222 |
| Jun 29, 2023 | 3,095.00 | 3,170.00 | 3,080.00 | 3,125.00 | 3,125.00 | 36,993 |
| Jun 28, 2023 | 3,185.00 | 3,200.00 | 3,100.00 | 3,120.00 | 3,120.00 | 55,020 |
| Jun 27, 2023 | 3,145.00 | 3,235.00 | 3,115.00 | 3,145.00 | 3,145.00 | 40,947 |
| Jun 26, 2023 | 3,190.00 | 3,200.00 | 3,120.00 | 3,145.00 | 3,145.00 | 30,691 |
| Jun 23, 2023 | 3,290.00 | 3,290.00 | 3,140.00 | 3,190.00 | 3,190.00 | 33,657 |
| Jun 22, 2023 | 3,160.00 | 3,245.00 | 3,110.00 | 3,220.00 | 3,220.00 | 35,945 |
| Jun 21, 2023 | 3,280.00 | 3,295.00 | 3,180.00 | 3,180.00 | 3,180.00 | 69,614 |
| Jun 20, 2023 | 3,255.00 | 3,295.00 | 3,250.00 | 3,280.00 | 3,280.00 | 33,984 |
| Jun 19, 2023 | 3,285.00 | 3,335.00 | 3,220.00 | 3,300.00 | 3,300.00 | 35,734 |
| Jun 16, 2023 | 3,370.00 | 3,400.00 | 3,240.00 | 3,285.00 | 3,285.00 | 111,577 |
| Jun 15, 2023 | 3,390.00 | 3,440.00 | 3,200.00 | 3,380.00 | 3,380.00 | 95,031 |
| Jun 14, 2023 | 3,430.00 | 3,440.00 | 3,315.00 | 3,390.00 | 3,390.00 | 69,250 |
| Jun 13, 2023 | 3,540.00 | 3,540.00 | 3,410.00 | 3,430.00 | 3,430.00 | 90,572 |
| Jun 12, 2023 | 3,365.00 | 3,515.00 | 3,355.00 | 3,455.00 | 3,455.00 | 122,449 |
| Jun 9, 2023 | 3,360.00 | 3,440.00 | 3,335.00 | 3,360.00 | 3,360.00 | 72,828 |
| Jun 8, 2023 | 3,445.00 | 3,455.00 | 3,380.00 | 3,380.00 | 3,380.00 | 56,744 |
| Jun 7, 2023 | 3,420.00 | 3,530.00 | 3,390.00 | 3,445.00 | 3,445.00 | 121,251 |
| Jun 5, 2023 | 3,420.00 | 3,420.00 | 3,345.00 | 3,390.00 | 3,390.00 | 44,099 |
| Jun 2, 2023 | 3,400.00 | 3,440.00 | 3,360.00 | 3,395.00 | 3,395.00 | 44,003 |
| Jun 1, 2023 | 3,350.00 | 3,395.00 | 3,315.00 | 3,365.00 | 3,365.00 | 24,443 |
| May 31, 2023 | 3,475.00 | 3,475.00 | 3,350.00 | 3,350.00 | 3,350.00 | 37,435 |
| May 30, 2023 | 3,290.00 | 3,415.00 | 3,290.00 | 3,415.00 | 3,415.00 | 57,208 |
| May 26, 2023 | 3,385.00 | 3,385.00 | 3,275.00 | 3,290.00 | 3,290.00 | 42,914 |
| May 25, 2023 | 3,390.00 | 3,585.00 | 3,325.00 | 3,340.00 | 3,340.00 | 139,804 |
| May 24, 2023 | 3,450.00 | 3,450.00 | 3,380.00 | 3,420.00 | 3,420.00 | 40,109 |
| May 23, 2023 | 3,490.00 | 3,520.00 | 3,380.00 | 3,450.00 | 3,450.00 | 79,423 |
| May 22, 2023 | 3,460.00 | 3,535.00 | 3,430.00 | 3,520.00 | 3,520.00 | 69,890 |
| May 19, 2023 | 3,365.00 | 3,570.00 | 3,360.00 | 3,490.00 | 3,490.00 | 283,579 |
| May 18, 2023 | 3,435.00 | 3,510.00 | 3,340.00 | 3,365.00 | 3,365.00 | 322,901 |
| May 17, 2023 | 3,155.00 | 3,740.00 | 3,155.00 | 3,440.00 | 3,440.00 | 1,626,394 |
| May 16, 2023 | 3,200.00 | 3,255.00 | 3,140.00 | 3,190.00 | 3,190.00 | 33,121 |
| May 15, 2023 | 3,320.00 | 3,320.00 | 3,165.00 | 3,190.00 | 3,190.00 | 33,801 |
| May 12, 2023 | 3,235.00 | 3,275.00 | 3,225.00 | 3,230.00 | 3,230.00 | 21,646 |
| May 11, 2023 | 3,360.00 | 3,360.00 | 3,260.00 | 3,265.00 | 3,265.00 | 37,330 |
| May 10, 2023 | 3,285.00 | 3,370.00 | 3,265.00 | 3,285.00 | 3,285.00 | 40,304 |
| May 9, 2023 | 3,220.00 | 3,390.00 | 3,220.00 | 3,300.00 | 3,300.00 | 31,326 |
| May 8, 2023 | 3,300.00 | 3,330.00 | 3,240.00 | 3,255.00 | 3,255.00 | 53,996 |
| May 4, 2023 | 3,195.00 | 3,400.00 | 3,120.00 | 3,300.00 | 3,300.00 | 172,270 |
| May 3, 2023 | 3,070.00 | 3,220.00 | 3,025.00 | 3,195.00 | 3,195.00 | 93,749 |
| May 2, 2023 | 2,970.00 | 3,265.00 | 2,970.00 | 3,085.00 | 3,085.00 | 96,700 |
| Apr 28, 2023 | 3,010.00 | 3,045.00 | 2,980.00 | 2,990.00 | 2,990.00 | 38,389 |
| Apr 27, 2023 | 2,980.00 | 3,010.00 | 2,895.00 | 3,010.00 | 3,010.00 | 75,724 |
| Apr 26, 2023 | 2,970.00 | 3,055.00 | 2,935.00 | 3,025.00 | 3,025.00 | 47,490 |