KSE - Delayed Quote • KRW
BYC Co., Ltd. (001465.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 | 15,850.00 | 15,950.00 | 15,530.00 | 15,720.00 | 15,720.00 | 1,325 |
| Apr 25, 2024 | 15,790.00 | 15,790.00 | 15,720.00 | 15,720.00 | 15,720.00 | 6,369 |
| Apr 24, 2024 | 16,050.00 | 16,050.00 | 15,950.00 | 16,000.00 | 16,000.00 | 3,575 |
| Apr 23, 2024 | 16,350.00 | 16,390.00 | 16,030.00 | 16,030.00 | 16,030.00 | 4,768 |
| Apr 22, 2024 | 15,850.00 | 16,350.00 | 15,850.00 | 16,350.00 | 16,350.00 | 1,982 |
| Apr 19, 2024 | 16,390.00 | 16,390.00 | 15,750.00 | 15,800.00 | 15,800.00 | 5,648 |
| Apr 18, 2024 | 17,100.00 | 17,210.00 | 16,440.00 | 16,440.00 | 16,440.00 | 7,426 |
| Apr 17, 2024 | 10:1 Stock Splits | |||||
| Apr 17, 2024 | 19,100.00 | 19,100.00 | 16,920.00 | 17,100.00 | 17,100.00 | 33,674 |
| Apr 16, 2024 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | - |
| Apr 15, 2024 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | - |
| Apr 12, 2024 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | - |
| Apr 11, 2024 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | - |
| Apr 9, 2024 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | - |
| Apr 8, 2024 | 19,880.00 | 20,250.00 | 19,880.00 | 19,890.00 | 19,890.00 | 14,150 |
| Apr 5, 2024 | 19,340.00 | 19,790.00 | 19,340.00 | 19,680.00 | 19,680.00 | 6,950 |
| Apr 4, 2024 | 20,350.00 | 20,350.00 | 19,650.00 | 19,650.00 | 19,650.00 | 6,170 |
| Apr 3, 2024 | 20,200.00 | 20,500.00 | 20,150.00 | 20,350.00 | 20,350.00 | 19,430 |
| Apr 2, 2024 | 19,680.00 | 21,550.00 | 19,580.00 | 20,200.00 | 20,200.00 | 21,680 |
| Apr 1, 2024 | 19,500.00 | 19,600.00 | 19,470.00 | 19,490.00 | 19,490.00 | 17,850 |
| Mar 29, 2024 | 18,900.00 | 19,400.00 | 18,900.00 | 19,370.00 | 19,370.00 | 13,380 |
| Mar 28, 2024 | 18,930.00 | 18,960.00 | 18,920.00 | 18,950.00 | 18,950.00 | 4,490 |
| Mar 27, 2024 | 18,840.00 | 18,930.00 | 18,710.00 | 18,930.00 | 18,930.00 | 5,550 |
| Mar 26, 2024 | 19,450.00 | 19,450.00 | 18,800.00 | 18,800.00 | 18,800.00 | 11,940 |
| Mar 25, 2024 | 18,030.00 | 19,500.00 | 17,840.00 | 19,500.00 | 19,500.00 | 12,120 |
| Mar 22, 2024 | 18,010.00 | 18,030.00 | 17,910.00 | 18,030.00 | 18,030.00 | 2,870 |
| Mar 21, 2024 | 17,670.00 | 18,040.00 | 17,670.00 | 18,010.00 | 18,010.00 | 3,140 |
| Mar 20, 2024 | 17,810.00 | 18,100.00 | 17,810.00 | 17,970.00 | 17,970.00 | 7,160 |
| Mar 19, 2024 | 18,400.00 | 18,400.00 | 17,990.00 | 18,090.00 | 18,090.00 | 4,560 |
| Mar 18, 2024 | 18,060.00 | 18,430.00 | 18,060.00 | 18,380.00 | 18,380.00 | 6,210 |
| Mar 15, 2024 | 17,800.00 | 18,000.00 | 17,800.00 | 17,980.00 | 17,980.00 | 1,870 |
| Mar 14, 2024 | 17,560.00 | 18,040.00 | 17,560.00 | 17,970.00 | 17,970.00 | 6,350 |
| Mar 13, 2024 | 16,760.00 | 17,330.00 | 16,760.00 | 17,310.00 | 17,310.00 | 7,870 |
| Mar 12, 2024 | 16,750.00 | 17,030.00 | 16,650.00 | 17,030.00 | 17,030.00 | 7,730 |
| Mar 11, 2024 | 16,710.00 | 17,000.00 | 16,710.00 | 16,870.00 | 16,870.00 | 3,060 |
| Mar 8, 2024 | 16,600.00 | 17,080.00 | 16,180.00 | 16,800.00 | 16,800.00 | 9,810 |
| Mar 7, 2024 | 17,400.00 | 17,410.00 | 16,710.00 | 16,730.00 | 16,730.00 | 10,790 |
| Mar 6, 2024 | 17,690.00 | 18,500.00 | 16,800.00 | 17,700.00 | 17,700.00 | 28,240 |
| Mar 5, 2024 | 17,100.00 | 18,930.00 | 16,100.00 | 17,690.00 | 17,690.00 | 90,640 |
| Mar 4, 2024 | 14,560.00 | 14,570.00 | 14,560.00 | 14,570.00 | 14,570.00 | 8,480 |
| Feb 29, 2024 | 14,430.00 | 14,440.00 | 14,340.00 | 14,430.00 | 14,430.00 | 460 |
| Feb 28, 2024 | 14,410.00 | 14,410.00 | 14,280.00 | 14,370.00 | 14,370.00 | 270 |
| Feb 27, 2024 | 14,430.00 | 14,430.00 | 14,370.00 | 14,370.00 | 14,370.00 | 810 |
| Feb 26, 2024 | 14,500.00 | 14,500.00 | 14,430.00 | 14,430.00 | 14,430.00 | 5,780 |
| Feb 23, 2024 | 14,280.00 | 14,510.00 | 14,280.00 | 14,450.00 | 14,450.00 | 330 |
| Feb 22, 2024 | 14,300.00 | 14,380.00 | 14,300.00 | 14,380.00 | 14,380.00 | 190 |
| Feb 21, 2024 | 14,470.00 | 14,470.00 | 14,310.00 | 14,310.00 | 14,310.00 | 660 |
| Feb 20, 2024 | 14,410.00 | 14,450.00 | 14,330.00 | 14,450.00 | 14,450.00 | 790 |
| Feb 19, 2024 | 14,580.00 | 14,580.00 | 14,340.00 | 14,510.00 | 14,510.00 | 1,100 |
| Feb 16, 2024 | 14,430.00 | 14,640.00 | 14,430.00 | 14,630.00 | 14,630.00 | 530 |
| Feb 15, 2024 | 14,590.00 | 14,640.00 | 14,550.00 | 14,640.00 | 14,640.00 | 140 |
| Feb 14, 2024 | 14,240.00 | 14,730.00 | 14,240.00 | 14,640.00 | 14,640.00 | 220 |
| Feb 13, 2024 | 14,600.00 | 14,600.00 | 14,520.00 | 14,570.00 | 14,570.00 | 1,370 |
| Feb 8, 2024 | 14,480.00 | 14,600.00 | 14,440.00 | 14,600.00 | 14,600.00 | 880 |
| Feb 7, 2024 | 14,430.00 | 14,430.00 | 14,340.00 | 14,400.00 | 14,400.00 | 720 |
| Feb 6, 2024 | 14,680.00 | 14,680.00 | 14,480.00 | 14,490.00 | 14,490.00 | 1,880 |
| Feb 5, 2024 | 14,540.00 | 14,700.00 | 14,540.00 | 14,680.00 | 14,680.00 | 2,910 |
| Feb 2, 2024 | 14,430.00 | 14,560.00 | 14,430.00 | 14,540.00 | 14,540.00 | 1,830 |
| Feb 1, 2024 | 14,490.00 | 14,490.00 | 14,210.00 | 14,430.00 | 14,430.00 | 3,050 |
| Jan 31, 2024 | 14,090.00 | 14,210.00 | 14,040.00 | 14,210.00 | 14,210.00 | 520 |
| Jan 30, 2024 | 14,090.00 | 14,270.00 | 14,090.00 | 14,210.00 | 14,210.00 | 170 |
| Jan 29, 2024 | 14,090.00 | 14,100.00 | 14,030.00 | 14,090.00 | 14,090.00 | 700 |
| Jan 26, 2024 | 14,000.00 | 14,040.00 | 14,000.00 | 14,040.00 | 14,040.00 | 130 |
| Jan 25, 2024 | 13,980.00 | 14,140.00 | 13,910.00 | 14,090.00 | 14,090.00 | 160 |
| Jan 24, 2024 | 13,990.00 | 13,990.00 | 13,950.00 | 13,990.00 | 13,990.00 | 120 |
| Jan 23, 2024 | 13,800.00 | 14,000.00 | 13,800.00 | 13,990.00 | 13,990.00 | 120 |
| Jan 22, 2024 | 13,760.00 | 13,980.00 | 13,760.00 | 13,980.00 | 13,980.00 | 380 |
| Jan 19, 2024 | 14,050.00 | 14,080.00 | 14,010.00 | 14,060.00 | 14,060.00 | 90 |
| Jan 18, 2024 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | 40 |
| Jan 17, 2024 | 14,000.00 | 14,020.00 | 13,800.00 | 14,020.00 | 14,020.00 | 180 |
| Jan 16, 2024 | 14,060.00 | 14,080.00 | 14,060.00 | 14,080.00 | 14,080.00 | 20 |
| Jan 15, 2024 | 14,090.00 | 14,090.00 | 14,090.00 | 14,050.00 | 14,050.00 | 10 |
| Jan 12, 2024 | 14,080.00 | 14,090.00 | 14,080.00 | 14,090.00 | 14,090.00 | 50 |
| Jan 11, 2024 | 14,100.00 | 14,130.00 | 14,040.00 | 14,110.00 | 14,110.00 | 450 |
| Jan 10, 2024 | 14,170.00 | 14,180.00 | 14,050.00 | 14,180.00 | 14,180.00 | 120 |
| Jan 9, 2024 | 14,190.00 | 14,190.00 | 14,110.00 | 14,190.00 | 14,190.00 | 190 |
| Jan 8, 2024 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 120 |
| Jan 5, 2024 | 14,200.00 | 14,200.00 | 14,050.00 | 14,050.00 | 14,050.00 | 270 |
| Jan 4, 2024 | 14,110.00 | 14,200.00 | 14,110.00 | 14,200.00 | 14,200.00 | 1,200 |
| Jan 3, 2024 | 14,100.00 | 14,240.00 | 14,000.00 | 14,240.00 | 14,240.00 | 150 |
| Jan 2, 2024 | 14,250.00 | 14,250.00 | 14,220.00 | 14,220.00 | 14,220.00 | 130 |
| Dec 28, 2023 | 14,170.00 | 14,320.00 | 14,170.00 | 14,260.00 | 14,260.00 | 350 |
| Dec 27, 2023 | 14,260.00 | 14,260.00 | 14,160.00 | 14,170.00 | 14,170.00 | 310 |
| Dec 26, 2023 | 14,580.00 | 14,580.00 | 14,020.00 | 14,400.00 | 14,400.00 | 460 |
| Dec 22, 2023 | 14,240.00 | 14,300.00 | 14,200.00 | 14,300.00 | 14,300.00 | 850 |
| Dec 21, 2023 | 14,340.00 | 14,340.00 | 14,130.00 | 14,250.00 | 14,250.00 | 820 |
| Dec 20, 2023 | 14,260.00 | 14,300.00 | 14,150.00 | 14,240.00 | 14,240.00 | 980 |
| Dec 19, 2023 | 14,050.00 | 14,270.00 | 14,050.00 | 14,270.00 | 14,270.00 | 590 |
| Dec 18, 2023 | 14,000.00 | 14,060.00 | 14,000.00 | 14,050.00 | 14,050.00 | 1,790 |
| Dec 15, 2023 | 13,990.00 | 14,030.00 | 13,950.00 | 14,000.00 | 14,000.00 | 2,680 |
| Dec 14, 2023 | 13,960.00 | 14,010.00 | 13,920.00 | 14,010.00 | 14,010.00 | 1,810 |
| Dec 13, 2023 | 13,990.00 | 14,170.00 | 13,980.00 | 13,980.00 | 13,980.00 | 2,400 |
| Dec 12, 2023 | 13,980.00 | 14,000.00 | 13,980.00 | 13,990.00 | 13,990.00 | 480 |
| Dec 11, 2023 | 14,030.00 | 14,030.00 | 13,900.00 | 13,990.00 | 13,990.00 | 2,130 |
| Dec 8, 2023 | 13,960.00 | 14,060.00 | 13,960.00 | 14,050.00 | 14,050.00 | 440 |
| Dec 7, 2023 | 14,350.00 | 14,350.00 | 14,000.00 | 14,120.00 | 14,120.00 | 2,860 |
| Dec 6, 2023 | 13,930.00 | 14,000.00 | 13,930.00 | 14,000.00 | 14,000.00 | 290 |
| Dec 5, 2023 | 13,980.00 | 14,170.00 | 13,980.00 | 13,990.00 | 13,990.00 | 840 |
| Dec 4, 2023 | 13,980.00 | 14,010.00 | 13,980.00 | 14,000.00 | 14,000.00 | 640 |
| Dec 1, 2023 | 13,810.00 | 13,950.00 | 13,810.00 | 13,930.00 | 13,930.00 | 1,050 |
| Nov 30, 2023 | 13,850.00 | 13,850.00 | 13,800.00 | 13,840.00 | 13,840.00 | 240 |
| Nov 29, 2023 | 13,920.00 | 13,920.00 | 13,910.00 | 13,910.00 | 13,910.00 | 50 |
| Nov 28, 2023 | 13,920.00 | 13,920.00 | 13,900.00 | 13,920.00 | 13,920.00 | 560 |
| Nov 27, 2023 | 13,890.00 | 13,990.00 | 13,890.00 | 13,990.00 | 13,990.00 | 220 |
| Nov 24, 2023 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | 50 |
| Nov 23, 2023 | 13,990.00 | 14,040.00 | 13,870.00 | 13,870.00 | 13,870.00 | 380 |
| Nov 22, 2023 | 13,930.00 | 14,040.00 | 13,920.00 | 13,980.00 | 13,980.00 | 1,030 |
| Nov 21, 2023 | 14,060.00 | 14,060.00 | 14,030.00 | 14,030.00 | 14,030.00 | 910 |
| Nov 20, 2023 | 14,080.00 | 14,080.00 | 14,060.00 | 14,060.00 | 14,060.00 | 790 |
| Nov 17, 2023 | 14,020.00 | 14,100.00 | 13,990.00 | 14,040.00 | 14,040.00 | 1,020 |
| Nov 16, 2023 | 14,220.00 | 14,270.00 | 14,050.00 | 14,180.00 | 14,180.00 | 760 |
| Nov 15, 2023 | 13,880.00 | 14,070.00 | 13,860.00 | 14,040.00 | 14,040.00 | 1,280 |
| Nov 14, 2023 | 13,700.00 | 13,900.00 | 13,680.00 | 13,860.00 | 13,860.00 | 1,310 |
| Nov 13, 2023 | 13,800.00 | 13,800.00 | 13,770.00 | 13,770.00 | 13,770.00 | 600 |
| Nov 10, 2023 | 13,700.00 | 13,870.00 | 13,700.00 | 13,870.00 | 13,870.00 | 700 |
| Nov 9, 2023 | 13,800.00 | 13,800.00 | 13,720.00 | 13,780.00 | 13,780.00 | 1,330 |
| Nov 8, 2023 | 13,860.00 | 13,860.00 | 13,710.00 | 13,840.00 | 13,840.00 | 80 |
| Nov 7, 2023 | 13,790.00 | 13,880.00 | 13,790.00 | 13,860.00 | 13,860.00 | 700 |
| Nov 6, 2023 | 13,780.00 | 13,800.00 | 13,780.00 | 13,800.00 | 13,800.00 | 760 |
| Nov 3, 2023 | 13,580.00 | 13,900.00 | 13,540.00 | 13,900.00 | 13,900.00 | 630 |
| Nov 2, 2023 | 13,560.00 | 13,570.00 | 13,550.00 | 13,560.00 | 13,560.00 | 240 |
| Nov 1, 2023 | 13,600.00 | 13,630.00 | 13,580.00 | 13,580.00 | 13,580.00 | 260 |
| Oct 31, 2023 | 13,450.00 | 13,600.00 | 13,410.00 | 13,600.00 | 13,600.00 | 220 |
| Oct 30, 2023 | 13,420.00 | 13,480.00 | 13,420.00 | 13,450.00 | 13,450.00 | 80 |
| Oct 27, 2023 | 13,500.00 | 13,500.00 | 13,430.00 | 13,500.00 | 13,500.00 | 630 |
| Oct 26, 2023 | 13,480.00 | 13,480.00 | 13,420.00 | 13,420.00 | 13,420.00 | 230 |
| Oct 25, 2023 | 13,500.00 | 13,510.00 | 13,480.00 | 13,490.00 | 13,490.00 | 420 |
| Oct 24, 2023 | 13,500.00 | 13,500.00 | 13,450.00 | 13,450.00 | 13,450.00 | 130 |
| Oct 23, 2023 | 13,490.00 | 13,490.00 | 13,480.00 | 13,480.00 | 13,480.00 | 110 |
| Oct 20, 2023 | 13,610.00 | 13,610.00 | 13,470.00 | 13,480.00 | 13,480.00 | 250 |
| Oct 19, 2023 | 13,600.00 | 13,670.00 | 13,600.00 | 13,620.00 | 13,620.00 | 1,540 |
| Oct 18, 2023 | 13,700.00 | 13,700.00 | 13,650.00 | 13,680.00 | 13,680.00 | 460 |
| Oct 17, 2023 | 13,670.00 | 13,670.00 | 13,650.00 | 13,660.00 | 13,660.00 | 190 |
| Oct 16, 2023 | 13,760.00 | 13,760.00 | 13,740.00 | 13,750.00 | 13,750.00 | 80 |
| Oct 13, 2023 | 13,760.00 | 13,760.00 | 13,730.00 | 13,760.00 | 13,760.00 | 460 |
| Oct 12, 2023 | 13,730.00 | 13,750.00 | 13,650.00 | 13,750.00 | 13,750.00 | 100 |
| Oct 11, 2023 | 13,730.00 | 13,740.00 | 13,730.00 | 13,730.00 | 13,730.00 | 310 |
| Oct 10, 2023 | 13,600.00 | 13,800.00 | 13,600.00 | 13,730.00 | 13,730.00 | 470 |
| Oct 6, 2023 | 13,470.00 | 13,760.00 | 13,460.00 | 13,760.00 | 13,760.00 | 300 |
| Oct 5, 2023 | 13,600.00 | 13,600.00 | 13,460.00 | 13,470.00 | 13,470.00 | 710 |
| Oct 4, 2023 | 13,320.00 | 13,320.00 | 13,190.00 | 13,190.00 | 13,190.00 | 2,680 |
| Sep 27, 2023 | 13,870.00 | 13,880.00 | 13,750.00 | 13,880.00 | 13,880.00 | 590 |
| Sep 26, 2023 | 13,980.00 | 13,980.00 | 13,870.00 | 13,970.00 | 13,970.00 | 370 |
| Sep 25, 2023 | 14,010.00 | 14,010.00 | 14,000.00 | 14,000.00 | 14,000.00 | 80 |
| Sep 22, 2023 | 14,010.00 | 14,010.00 | 14,010.00 | 14,010.00 | 14,010.00 | 10 |
| Sep 21, 2023 | 14,000.00 | 14,010.00 | 14,000.00 | 14,010.00 | 14,010.00 | 40,490 |
| Sep 20, 2023 | 14,020.00 | 14,020.00 | 14,000.00 | 14,000.00 | 14,000.00 | 17,440 |
| Sep 19, 2023 | 14,000.00 | 14,020.00 | 14,000.00 | 14,000.00 | 14,000.00 | 3,620 |
| Sep 18, 2023 | 13,920.00 | 14,010.00 | 13,920.00 | 14,000.00 | 14,000.00 | 14,260 |
| Sep 15, 2023 | 14,000.00 | 14,000.00 | 13,920.00 | 13,920.00 | 13,920.00 | 4,510 |
| Sep 14, 2023 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 50 |
| Sep 13, 2023 | 14,010.00 | 14,010.00 | 14,010.00 | 14,010.00 | 14,010.00 | 70 |
| Sep 12, 2023 | 13,950.00 | 13,980.00 | 13,770.00 | 13,960.00 | 13,960.00 | 460 |
| Sep 11, 2023 | 13,610.00 | 13,950.00 | 13,610.00 | 13,950.00 | 13,950.00 | 950 |
| Sep 8, 2023 | 14,020.00 | 14,020.00 | 13,920.00 | 14,020.00 | 14,020.00 | 570 |
| Sep 7, 2023 | 13,920.00 | 14,040.00 | 13,920.00 | 14,040.00 | 14,040.00 | 120 |
| Sep 6, 2023 | 13,770.00 | 14,000.00 | 13,770.00 | 14,000.00 | 14,000.00 | 5,720 |
| Sep 5, 2023 | 14,020.00 | 14,030.00 | 13,990.00 | 14,030.00 | 14,030.00 | 1,220 |
| Sep 4, 2023 | 13,970.00 | 14,020.00 | 13,960.00 | 14,020.00 | 14,020.00 | 370 |
| Sep 1, 2023 | 14,040.00 | 14,040.00 | 13,850.00 | 14,020.00 | 14,020.00 | 1,480 |
| Aug 31, 2023 | 14,130.00 | 14,130.00 | 13,900.00 | 14,060.00 | 14,060.00 | 1,490 |
| Aug 30, 2023 | 13,780.00 | 14,030.00 | 13,780.00 | 14,030.00 | 14,030.00 | 2,550 |
| Aug 29, 2023 | 13,820.00 | 13,900.00 | 13,730.00 | 13,900.00 | 13,900.00 | 1,630 |
| Aug 28, 2023 | 13,850.00 | 14,100.00 | 13,850.00 | 14,100.00 | 14,100.00 | 1,000 |
| Aug 25, 2023 | 14,170.00 | 14,170.00 | 13,930.00 | 14,140.00 | 14,140.00 | 1,230 |
| Aug 24, 2023 | 13,930.00 | 14,180.00 | 13,910.00 | 14,180.00 | 14,180.00 | 1,340 |
| Aug 23, 2023 | 14,320.00 | 14,320.00 | 13,840.00 | 14,120.00 | 14,120.00 | 1,890 |
| Aug 22, 2023 | 14,170.00 | 14,400.00 | 14,080.00 | 14,390.00 | 14,390.00 | 1,280 |
| Aug 21, 2023 | 14,120.00 | 14,400.00 | 14,120.00 | 14,400.00 | 14,400.00 | 5,310 |
| Aug 18, 2023 | 14,380.00 | 14,600.00 | 14,240.00 | 14,410.00 | 14,410.00 | 670 |
| Aug 17, 2023 | 14,180.00 | 14,480.00 | 14,180.00 | 14,420.00 | 14,420.00 | 5,560 |
| Aug 16, 2023 | 14,070.00 | 14,280.00 | 14,070.00 | 14,270.00 | 14,270.00 | 5,110 |
| Aug 14, 2023 | 14,330.00 | 14,330.00 | 14,120.00 | 14,250.00 | 14,250.00 | 6,700 |
| Aug 11, 2023 | 14,320.00 | 14,320.00 | 14,030.00 | 14,270.00 | 14,270.00 | 2,740 |
| Aug 10, 2023 | 14,220.00 | 14,220.00 | 14,070.00 | 14,200.00 | 14,200.00 | 290 |
| Aug 9, 2023 | 14,370.00 | 14,370.00 | 13,820.00 | 14,230.00 | 14,230.00 | 380 |
| Aug 8, 2023 | 14,040.00 | 14,200.00 | 14,040.00 | 14,120.00 | 14,120.00 | 950 |
| Aug 7, 2023 | 13,550.00 | 14,040.00 | 13,550.00 | 14,040.00 | 14,040.00 | 1,170 |
| Aug 4, 2023 | 13,790.00 | 13,790.00 | 13,520.00 | 13,520.00 | 13,520.00 | 4,520 |
| Aug 3, 2023 | 13,700.00 | 14,050.00 | 13,700.00 | 14,030.00 | 14,030.00 | 390 |
| Aug 2, 2023 | 13,500.00 | 13,960.00 | 13,500.00 | 13,960.00 | 13,960.00 | 10,410 |
| Aug 1, 2023 | 13,500.00 | 13,790.00 | 13,490.00 | 13,500.00 | 13,500.00 | 2,610 |
| Jul 31, 2023 | 13,300.00 | 13,450.00 | 13,300.00 | 13,450.00 | 13,450.00 | 1,500 |
| Jul 28, 2023 | 13,400.00 | 13,460.00 | 13,400.00 | 13,460.00 | 13,460.00 | 1,160 |
| Jul 27, 2023 | 13,320.00 | 13,410.00 | 13,320.00 | 13,400.00 | 13,400.00 | 480 |
| Jul 26, 2023 | 13,430.00 | 13,440.00 | 13,380.00 | 13,410.00 | 13,410.00 | 1,900 |
| Jul 25, 2023 | 13,700.00 | 13,700.00 | 13,500.00 | 13,560.00 | 13,560.00 | 1,910 |
| Jul 24, 2023 | 13,590.00 | 13,800.00 | 13,590.00 | 13,700.00 | 13,700.00 | 600 |
| Jul 21, 2023 | 13,970.00 | 14,180.00 | 13,800.00 | 13,980.00 | 13,980.00 | 400 |
| Jul 20, 2023 | 13,790.00 | 14,000.00 | 13,690.00 | 13,980.00 | 13,980.00 | 1,060 |
| Jul 19, 2023 | 13,800.00 | 13,800.00 | 13,600.00 | 13,730.00 | 13,730.00 | 15,750 |
| Jul 18, 2023 | 14,110.00 | 14,110.00 | 13,980.00 | 14,020.00 | 14,020.00 | 820 |
| Jul 17, 2023 | 14,160.00 | 14,160.00 | 14,010.00 | 14,020.00 | 14,020.00 | 1,780 |
| Jul 14, 2023 | 14,210.00 | 14,210.00 | 14,160.00 | 14,160.00 | 14,160.00 | 3,180 |
| Jul 13, 2023 | 14,320.00 | 14,390.00 | 14,320.00 | 14,340.00 | 14,340.00 | 1,120 |
| Jul 12, 2023 | 14,400.00 | 14,400.00 | 14,210.00 | 14,250.00 | 14,250.00 | 570 |
| Jul 11, 2023 | 14,460.00 | 14,460.00 | 14,410.00 | 14,460.00 | 14,460.00 | 500 |
| Jul 10, 2023 | 14,490.00 | 14,490.00 | 14,400.00 | 14,480.00 | 14,480.00 | 210 |
| Jul 7, 2023 | 14,500.00 | 14,500.00 | 14,490.00 | 14,490.00 | 14,490.00 | 370 |
| Jul 6, 2023 | 14,510.00 | 14,510.00 | 14,500.00 | 14,500.00 | 14,500.00 | 260 |
| Jul 5, 2023 | 14,520.00 | 14,520.00 | 14,360.00 | 14,510.00 | 14,510.00 | 910 |
| Jul 4, 2023 | 14,680.00 | 14,680.00 | 14,560.00 | 14,600.00 | 14,600.00 | 410 |
| Jul 3, 2023 | 14,820.00 | 14,820.00 | 14,720.00 | 14,750.00 | 14,750.00 | 420 |
| Jun 30, 2023 | 14,760.00 | 14,850.00 | 14,640.00 | 14,850.00 | 14,850.00 | 380 |
| Jun 29, 2023 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 110 |
| Jun 28, 2023 | 14,770.00 | 14,770.00 | 14,700.00 | 14,770.00 | 14,770.00 | 210 |
| Jun 27, 2023 | 14,900.00 | 14,900.00 | 14,710.00 | 14,790.00 | 14,790.00 | 370 |
| Jun 26, 2023 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 100 |
| Jun 23, 2023 | 14,750.00 | 14,750.00 | 14,670.00 | 14,730.00 | 14,730.00 | 350 |
| Jun 22, 2023 | 14,750.00 | 14,760.00 | 14,640.00 | 14,760.00 | 14,760.00 | 120 |
| Jun 21, 2023 | 14,790.00 | 14,790.00 | 14,620.00 | 14,760.00 | 14,760.00 | 240 |
| Jun 20, 2023 | 14,800.00 | 14,800.00 | 14,700.00 | 14,790.00 | 14,790.00 | 500 |
| Jun 19, 2023 | 14,770.00 | 14,770.00 | 14,650.00 | 14,720.00 | 14,720.00 | 540 |
| Jun 16, 2023 | 14,800.00 | 14,800.00 | 14,750.00 | 14,800.00 | 14,800.00 | 380 |
| Jun 15, 2023 | 14,950.00 | 14,950.00 | 14,800.00 | 14,800.00 | 14,800.00 | 150 |
| Jun 14, 2023 | 15,000.00 | 15,000.00 | 14,850.00 | 14,860.00 | 14,860.00 | 590 |
| Jun 13, 2023 | 14,940.00 | 15,200.00 | 14,930.00 | 15,170.00 | 15,170.00 | 460 |
| Jun 12, 2023 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 14,950.00 | 230 |
| Jun 9, 2023 | 15,000.00 | 15,000.00 | 14,940.00 | 15,000.00 | 15,000.00 | 180 |
| Jun 8, 2023 | 15,000.00 | 15,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | 280 |
| Jun 7, 2023 | 15,090.00 | 15,090.00 | 15,000.00 | 15,070.00 | 15,070.00 | 1,770 |
| Jun 5, 2023 | 14,980.00 | 15,090.00 | 14,980.00 | 15,090.00 | 15,090.00 | 50 |
| Jun 2, 2023 | 15,330.00 | 15,330.00 | 14,880.00 | 14,990.00 | 14,990.00 | 1,020 |
| Jun 1, 2023 | 14,940.00 | 14,940.00 | 14,770.00 | 14,930.00 | 14,930.00 | 470 |
| May 31, 2023 | 14,820.00 | 14,960.00 | 14,820.00 | 14,960.00 | 14,960.00 | 210 |
| May 30, 2023 | 14,730.00 | 14,870.00 | 14,650.00 | 14,870.00 | 14,870.00 | 1,110 |
| May 26, 2023 | 14,660.00 | 14,840.00 | 14,650.00 | 14,840.00 | 14,840.00 | 3,120 |
| May 25, 2023 | 14,980.00 | 14,980.00 | 14,700.00 | 14,740.00 | 14,740.00 | 2,220 |
| May 24, 2023 | 15,000.00 | 15,000.00 | 14,900.00 | 14,980.00 | 14,980.00 | 700 |
| May 23, 2023 | 15,090.00 | 15,090.00 | 14,990.00 | 15,000.00 | 15,000.00 | 280 |
| May 22, 2023 | 14,850.00 | 14,990.00 | 14,850.00 | 14,990.00 | 14,990.00 | 660 |
| May 19, 2023 | 14,990.00 | 15,000.00 | 14,890.00 | 14,890.00 | 14,890.00 | 450 |
| May 18, 2023 | 15,100.00 | 15,100.00 | 14,940.00 | 15,020.00 | 15,020.00 | 240 |
| May 17, 2023 | 14,910.00 | 15,000.00 | 14,900.00 | 14,980.00 | 14,980.00 | 740 |
| May 16, 2023 | 14,910.00 | 15,000.00 | 14,910.00 | 15,000.00 | 15,000.00 | 470 |
| May 15, 2023 | 14,970.00 | 15,000.00 | 14,970.00 | 15,000.00 | 15,000.00 | 890 |
| May 12, 2023 | 15,010.00 | 15,050.00 | 14,900.00 | 14,950.00 | 14,950.00 | 2,210 |
| May 11, 2023 | 14,850.00 | 15,240.00 | 14,850.00 | 15,240.00 | 15,240.00 | 1,020 |
| May 10, 2023 | 15,120.00 | 15,130.00 | 15,000.00 | 15,000.00 | 15,000.00 | 730 |
| May 9, 2023 | 15,010.00 | 15,140.00 | 15,000.00 | 15,130.00 | 15,130.00 | 390 |
| May 8, 2023 | 15,100.00 | 15,100.00 | 15,090.00 | 15,100.00 | 15,100.00 | 200 |
| May 4, 2023 | 15,030.00 | 15,040.00 | 15,030.00 | 15,030.00 | 15,030.00 | 190 |
| May 3, 2023 | 15,040.00 | 15,040.00 | 14,930.00 | 15,030.00 | 15,030.00 | 300 |
| May 2, 2023 | 15,000.00 | 15,080.00 | 14,930.00 | 14,930.00 | 14,930.00 | 1,530 |
| Apr 28, 2023 | 14,950.00 | 15,080.00 | 14,950.00 | 15,080.00 | 15,080.00 | 2,540 |
| Apr 27, 2023 | 15,100.00 | 15,100.00 | 15,080.00 | 15,080.00 | 15,080.00 | 220 |
| Apr 26, 2023 | 15,060.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | 1,070 |