KSE - Delayed Quote • KRW
Hanwha Investment & Securities Co., Ltd. (003535.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 | 7,600.00 | 7,600.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,107 |
| Apr 25, 2024 | 7,410.00 | 7,410.00 | 7,340.00 | 7,370.00 | 7,370.00 | 23,017 |
| Apr 24, 2024 | 7,720.00 | 7,740.00 | 7,620.00 | 7,620.00 | 7,620.00 | 13,295 |
| Apr 23, 2024 | 8,030.00 | 8,030.00 | 7,660.00 | 7,670.00 | 7,670.00 | 11,889 |
| Apr 22, 2024 | 7,750.00 | 8,000.00 | 7,750.00 | 7,900.00 | 7,900.00 | 8,637 |
| Apr 19, 2024 | 7,930.00 | 7,930.00 | 7,500.00 | 7,690.00 | 7,690.00 | 14,627 |
| Apr 18, 2024 | 7,820.00 | 7,970.00 | 7,800.00 | 7,930.00 | 7,930.00 | 18,386 |
| Apr 17, 2024 | 8,060.00 | 8,060.00 | 7,940.00 | 8,060.00 | 8,060.00 | 13,599 |
| Apr 16, 2024 | 8,020.00 | 8,020.00 | 7,890.00 | 7,900.00 | 7,900.00 | 11,164 |
| Apr 15, 2024 | 8,360.00 | 8,360.00 | 8,000.00 | 8,360.00 | 8,360.00 | 14,335 |
| Apr 12, 2024 | 7,980.00 | 8,480.00 | 7,980.00 | 8,480.00 | 8,480.00 | 21,355 |
| Apr 11, 2024 | 8,150.00 | 8,150.00 | 7,980.00 | 8,050.00 | 8,050.00 | 12,316 |
| Apr 9, 2024 | 8,300.00 | 8,300.00 | 8,180.00 | 8,200.00 | 8,200.00 | 18,153 |
| Apr 8, 2024 | 8,350.00 | 8,350.00 | 8,140.00 | 8,190.00 | 8,190.00 | 13,716 |
| Apr 5, 2024 | 8,500.00 | 8,500.00 | 8,220.00 | 8,220.00 | 8,220.00 | 17,248 |
| Apr 4, 2024 | 8,590.00 | 8,610.00 | 8,410.00 | 8,420.00 | 8,420.00 | 7,612 |
| Apr 3, 2024 | 8,450.00 | 8,550.00 | 8,260.00 | 8,550.00 | 8,550.00 | 15,425 |
| Apr 2, 2024 | 8,800.00 | 8,800.00 | 8,460.00 | 8,540.00 | 8,540.00 | 20,817 |
| Apr 1, 2024 | 8,770.00 | 8,870.00 | 8,640.00 | 8,700.00 | 8,700.00 | 14,162 |
| Mar 29, 2024 | 8,960.00 | 9,010.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,597 |
| Mar 28, 2024 | 8,730.00 | 8,860.00 | 8,730.00 | 8,860.00 | 8,860.00 | 9,337 |
| Mar 27, 2024 | 9,080.00 | 9,080.00 | 8,900.00 | 8,900.00 | 8,900.00 | 9,194 |
| Mar 26, 2024 | 9,010.00 | 9,050.00 | 9,000.00 | 9,040.00 | 9,040.00 | 25,240 |
| Mar 25, 2024 | 8,970.00 | 8,970.00 | 8,790.00 | 8,850.00 | 8,850.00 | 9,719 |
| Mar 22, 2024 | 8,810.00 | 8,840.00 | 8,800.00 | 8,840.00 | 8,840.00 | 13,486 |
| Mar 21, 2024 | 9,100.00 | 9,100.00 | 8,860.00 | 8,970.00 | 8,970.00 | 27,815 |
| Mar 20, 2024 | 8,590.00 | 8,700.00 | 8,590.00 | 8,610.00 | 8,610.00 | 25,745 |
| Mar 19, 2024 | 9,050.00 | 9,050.00 | 8,890.00 | 8,890.00 | 8,890.00 | 30,258 |
| Mar 18, 2024 | 9,000.00 | 9,100.00 | 8,930.00 | 9,100.00 | 9,100.00 | 17,752 |
| Mar 15, 2024 | 9,070.00 | 9,150.00 | 8,900.00 | 8,950.00 | 8,950.00 | 54,761 |
| Mar 14, 2024 | 9,850.00 | 9,850.00 | 9,490.00 | 9,500.00 | 9,500.00 | 29,121 |
| Mar 13, 2024 | 9,750.00 | 9,810.00 | 9,650.00 | 9,810.00 | 9,810.00 | 31,212 |
| Mar 12, 2024 | 10,400.00 | 10,400.00 | 9,810.00 | 9,880.00 | 9,880.00 | 74,895 |
| Mar 11, 2024 | 9,900.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | 66,650 |
| Mar 8, 2024 | 9,470.00 | 10,000.00 | 9,470.00 | 9,790.00 | 9,790.00 | 43,604 |
| Mar 7, 2024 | 9,780.00 | 9,780.00 | 9,300.00 | 9,470.00 | 9,470.00 | 33,474 |
| Mar 6, 2024 | 9,650.00 | 9,690.00 | 9,340.00 | 9,670.00 | 9,670.00 | 92,522 |
| Mar 5, 2024 | 10,700.00 | 11,050.00 | 10,090.00 | 10,200.00 | 10,200.00 | 217,180 |
| Mar 4, 2024 | 9,600.00 | 9,950.00 | 9,600.00 | 9,760.00 | 9,760.00 | 61,606 |
| Feb 29, 2024 | 10,610.00 | 10,610.00 | 9,630.00 | 9,950.00 | 9,950.00 | 135,640 |
| Feb 28, 2024 | 9,510.00 | 9,510.00 | 9,320.00 | 9,350.00 | 9,350.00 | 55,654 |
| Feb 27, 2024 | 9,800.00 | 9,800.00 | 9,320.00 | 9,320.00 | 9,320.00 | 84,698 |
| Feb 26, 2024 | 8,850.00 | 8,900.00 | 8,770.00 | 8,880.00 | 8,880.00 | 25,689 |
| Feb 23, 2024 | 9,010.00 | 9,100.00 | 8,990.00 | 8,990.00 | 8,990.00 | 21,550 |
| Feb 22, 2024 | 9,550.00 | 9,550.00 | 8,990.00 | 9,100.00 | 9,100.00 | 55,768 |
| Feb 21, 2024 | 9,790.00 | 9,970.00 | 9,590.00 | 9,600.00 | 9,600.00 | 32,991 |
| Feb 20, 2024 | 10,160.00 | 10,160.00 | 9,580.00 | 9,700.00 | 9,700.00 | 54,142 |
| Feb 19, 2024 | 10,020.00 | 10,280.00 | 9,970.00 | 9,990.00 | 9,990.00 | 70,814 |
| Feb 16, 2024 | 10,120.00 | 10,350.00 | 10,040.00 | 10,280.00 | 10,280.00 | 73,367 |
| Feb 15, 2024 | 10,500.00 | 11,840.00 | 10,500.00 | 11,550.00 | 11,550.00 | 285,907 |
| Feb 14, 2024 | 9,580.00 | 9,790.00 | 9,520.00 | 9,750.00 | 9,750.00 | 36,424 |
| Feb 13, 2024 | 10,660.00 | 10,660.00 | 9,630.00 | 10,000.00 | 10,000.00 | 102,814 |
| Feb 8, 2024 | 8,390.00 | 9,060.00 | 8,390.00 | 8,850.00 | 8,850.00 | 60,897 |
| Feb 7, 2024 | 8,510.00 | 8,510.00 | 8,020.00 | 8,100.00 | 8,100.00 | 41,144 |
| Feb 6, 2024 | 8,790.00 | 8,790.00 | 8,300.00 | 8,400.00 | 8,400.00 | 39,922 |
| Feb 5, 2024 | 9,030.00 | 9,030.00 | 8,850.00 | 8,850.00 | 8,850.00 | 39,785 |
| Feb 2, 2024 | 9,210.00 | 9,210.00 | 9,000.00 | 9,160.00 | 9,160.00 | 29,728 |
| Feb 1, 2024 | 8,930.00 | 9,060.00 | 8,930.00 | 9,060.00 | 9,060.00 | 29,434 |
| Jan 31, 2024 | 9,380.00 | 9,420.00 | 9,150.00 | 9,150.00 | 9,150.00 | 23,685 |
| Jan 30, 2024 | 9,760.00 | 9,760.00 | 9,420.00 | 9,600.00 | 9,600.00 | 58,547 |
| Jan 29, 2024 | 9,130.00 | 9,470.00 | 9,000.00 | 9,420.00 | 9,420.00 | 38,225 |
| Jan 26, 2024 | 8,470.00 | 9,100.00 | 8,470.00 | 9,000.00 | 9,000.00 | 35,178 |
| Jan 25, 2024 | 9,100.00 | 9,100.00 | 8,740.00 | 8,810.00 | 8,810.00 | 25,957 |
| Jan 24, 2024 | 8,950.00 | 8,980.00 | 8,880.00 | 8,880.00 | 8,880.00 | 39,850 |
| Jan 23, 2024 | 8,820.00 | 9,120.00 | 8,770.00 | 9,120.00 | 9,120.00 | 51,480 |
| Jan 22, 2024 | 9,030.00 | 9,200.00 | 9,000.00 | 9,020.00 | 9,020.00 | 41,428 |
| Jan 19, 2024 | 9,300.00 | 9,520.00 | 9,200.00 | 9,280.00 | 9,280.00 | 53,458 |
| Jan 18, 2024 | 9,170.00 | 9,840.00 | 9,080.00 | 9,840.00 | 9,840.00 | 65,459 |
| Jan 17, 2024 | 9,610.00 | 9,610.00 | 9,050.00 | 9,240.00 | 9,240.00 | 75,139 |
| Jan 16, 2024 | 9,790.00 | 9,950.00 | 9,690.00 | 9,690.00 | 9,690.00 | 59,674 |
| Jan 15, 2024 | 9,750.00 | 9,750.00 | 9,580.00 | 10,100.00 | 10,100.00 | 62,482 |
| Jan 12, 2024 | 12,000.00 | 12,000.00 | 10,790.00 | 10,840.00 | 10,840.00 | 387,018 |
| Jan 11, 2024 | 13,000.00 | 13,330.00 | 13,000.00 | 13,330.00 | 13,330.00 | 201,991 |
| Jan 10, 2024 | 9,460.00 | 11,020.00 | 9,380.00 | 10,260.00 | 10,260.00 | 184,221 |
| Jan 9, 2024 | 10,810.00 | 10,810.00 | 9,680.00 | 10,030.00 | 10,030.00 | 120,693 |
| Jan 8, 2024 | 9,060.00 | 9,110.00 | 8,850.00 | 9,110.00 | 9,110.00 | 30,170 |
| Jan 5, 2024 | 9,300.00 | 9,320.00 | 8,810.00 | 9,290.00 | 9,290.00 | 52,092 |
| Jan 4, 2024 | 9,120.00 | 9,250.00 | 8,990.00 | 9,010.00 | 9,010.00 | 102,614 |
| Jan 3, 2024 | 10,310.00 | 10,310.00 | 10,100.00 | 10,100.00 | 10,100.00 | 70,233 |
| Jan 2, 2024 | 11,080.00 | 11,080.00 | 10,690.00 | 10,990.00 | 10,990.00 | 91,697 |
| Dec 28, 2023 | 10,460.00 | 10,740.00 | 10,150.00 | 10,450.00 | 10,450.00 | 91,452 |
| Dec 27, 2023 | 9,250.00 | 10,420.00 | 9,250.00 | 10,340.00 | 10,340.00 | 83,628 |
| Dec 26, 2023 | 10,200.00 | 10,300.00 | 9,880.00 | 9,980.00 | 9,980.00 | 104,850 |
| Dec 22, 2023 | 10,230.00 | 11,100.00 | 10,210.00 | 11,100.00 | 11,100.00 | 215,247 |
| Dec 21, 2023 | 10,290.00 | 10,350.00 | 9,780.00 | 9,800.00 | 9,800.00 | 162,113 |
| Dec 20, 2023 | 9,200.00 | 10,600.00 | 8,780.00 | 9,790.00 | 9,790.00 | 213,741 |
| Dec 19, 2023 | 8,700.00 | 9,410.00 | 8,530.00 | 8,770.00 | 8,770.00 | 137,816 |
| Dec 18, 2023 | 8,350.00 | 8,350.00 | 8,140.00 | 8,260.00 | 8,260.00 | 129,141 |
| Dec 15, 2023 | 9,500.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | 85,958 |
| Dec 14, 2023 | 10,570.00 | 10,570.00 | 9,400.00 | 10,010.00 | 10,010.00 | 107,619 |
| Dec 13, 2023 | 10,500.00 | 10,500.00 | 9,620.00 | 9,830.00 | 9,830.00 | 191,896 |
| Dec 12, 2023 | 9,000.00 | 9,800.00 | 9,000.00 | 9,710.00 | 9,710.00 | 226,694 |
| Dec 11, 2023 | 10,350.00 | 10,400.00 | 9,460.00 | 9,460.00 | 9,460.00 | 283,580 |
| Dec 8, 2023 | 10,500.00 | 12,100.00 | 10,370.00 | 11,850.00 | 11,850.00 | 366,247 |
| Dec 7, 2023 | 14,210.00 | 15,650.00 | 11,160.00 | 11,500.00 | 11,500.00 | 721,748 |
| Dec 6, 2023 | 10,590.00 | 12,590.00 | 10,590.00 | 12,590.00 | 12,590.00 | 388,685 |
| Dec 5, 2023 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 336,742 |
| Dec 4, 2023 | 6,600.00 | 7,460.00 | 6,600.00 | 7,460.00 | 7,460.00 | 124,834 |
| Dec 1, 2023 | 5,470.00 | 5,740.00 | 5,390.00 | 5,740.00 | 5,740.00 | 25,984 |
| Nov 30, 2023 | 5,310.00 | 5,480.00 | 5,300.00 | 5,480.00 | 5,480.00 | 20,322 |
| Nov 29, 2023 | 5,360.00 | 5,420.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,315 |
| Nov 28, 2023 | 5,470.00 | 5,470.00 | 5,280.00 | 5,280.00 | 5,280.00 | 10,525 |
| Nov 27, 2023 | 5,380.00 | 5,520.00 | 5,380.00 | 5,390.00 | 5,390.00 | 6,702 |
| Nov 24, 2023 | 5,400.00 | 5,450.00 | 5,350.00 | 5,380.00 | 5,380.00 | 6,769 |
| Nov 23, 2023 | 5,500.00 | 5,500.00 | 5,350.00 | 5,420.00 | 5,420.00 | 8,995 |
| Nov 22, 2023 | 5,330.00 | 5,450.00 | 5,280.00 | 5,320.00 | 5,320.00 | 8,385 |
| Nov 21, 2023 | 5,650.00 | 5,670.00 | 5,470.00 | 5,470.00 | 5,470.00 | 8,817 |
| Nov 20, 2023 | 5,450.00 | 5,610.00 | 5,410.00 | 5,480.00 | 5,480.00 | 8,290 |
| Nov 17, 2023 | 5,550.00 | 5,550.00 | 5,400.00 | 5,400.00 | 5,400.00 | 8,400 |
| Nov 16, 2023 | 5,750.00 | 5,750.00 | 5,510.00 | 5,700.00 | 5,700.00 | 23,454 |
| Nov 15, 2023 | 5,410.00 | 5,470.00 | 5,290.00 | 5,400.00 | 5,400.00 | 25,802 |
| Nov 14, 2023 | 5,560.00 | 5,780.00 | 5,420.00 | 5,760.00 | 5,760.00 | 16,006 |
| Nov 13, 2023 | 5,300.00 | 6,190.00 | 5,300.00 | 5,620.00 | 5,620.00 | 79,226 |
| Nov 10, 2023 | 5,550.00 | 5,550.00 | 5,200.00 | 5,380.00 | 5,380.00 | 38,200 |
| Nov 9, 2023 | 4,930.00 | 5,500.00 | 4,930.00 | 5,360.00 | 5,360.00 | 45,065 |
| Nov 8, 2023 | 4,970.00 | 5,000.00 | 4,920.00 | 4,945.00 | 4,945.00 | 11,621 |
| Nov 7, 2023 | 5,100.00 | 5,100.00 | 4,880.00 | 4,935.00 | 4,935.00 | 16,880 |
| Nov 6, 2023 | 4,855.00 | 5,110.00 | 4,855.00 | 5,110.00 | 5,110.00 | 39,005 |
| Nov 3, 2023 | 4,750.00 | 4,900.00 | 4,750.00 | 4,855.00 | 4,855.00 | 28,676 |
| Nov 2, 2023 | 4,995.00 | 5,090.00 | 4,820.00 | 5,000.00 | 5,000.00 | 25,600 |
| Nov 1, 2023 | 4,465.00 | 4,750.00 | 4,465.00 | 4,750.00 | 4,750.00 | 19,916 |
| Oct 31, 2023 | 4,525.00 | 4,525.00 | 4,210.00 | 4,405.00 | 4,405.00 | 16,347 |
| Oct 30, 2023 | 4,765.00 | 4,980.00 | 4,450.00 | 4,500.00 | 4,500.00 | 31,225 |
| Oct 27, 2023 | 4,500.00 | 4,755.00 | 4,500.00 | 4,755.00 | 4,755.00 | 23,428 |
| Oct 26, 2023 | 5,180.00 | 5,450.00 | 4,800.00 | 4,800.00 | 4,800.00 | 66,783 |
| Oct 25, 2023 | 4,675.00 | 5,600.00 | 4,675.00 | 5,380.00 | 5,380.00 | 117,833 |
| Oct 24, 2023 | 4,420.00 | 5,000.00 | 4,420.00 | 4,625.00 | 4,625.00 | 93,679 |
| Oct 23, 2023 | 4,020.00 | 4,020.00 | 3,940.00 | 4,020.00 | 4,020.00 | 11,849 |
| Oct 20, 2023 | 4,070.00 | 4,070.00 | 4,000.00 | 4,020.00 | 4,020.00 | 1,772 |
| Oct 19, 2023 | 4,070.00 | 4,070.00 | 4,030.00 | 4,040.00 | 4,040.00 | 2,645 |
| Oct 18, 2023 | 4,040.00 | 4,080.00 | 4,040.00 | 4,040.00 | 4,040.00 | 1,211 |
| Oct 17, 2023 | 4,100.00 | 4,100.00 | 4,040.00 | 4,040.00 | 4,040.00 | 474 |
| Oct 16, 2023 | 4,050.00 | 4,050.00 | 4,000.00 | 4,045.00 | 4,045.00 | 2,014 |
| Oct 13, 2023 | 4,020.00 | 4,030.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,508 |
| Oct 12, 2023 | 4,110.00 | 4,110.00 | 4,015.00 | 4,025.00 | 4,025.00 | 2,565 |
| Oct 11, 2023 | 4,060.00 | 4,060.00 | 4,010.00 | 4,015.00 | 4,015.00 | 598 |
| Oct 10, 2023 | 3,960.00 | 4,070.00 | 3,960.00 | 3,960.00 | 3,960.00 | 1,140 |
| Oct 6, 2023 | 4,020.00 | 4,020.00 | 4,000.00 | 4,020.00 | 4,020.00 | 2,444 |
| Oct 5, 2023 | 3,980.00 | 4,045.00 | 3,940.00 | 3,980.00 | 3,980.00 | 1,544 |
| Oct 4, 2023 | 3,985.00 | 4,050.00 | 3,975.00 | 3,980.00 | 3,980.00 | 4,468 |
| Sep 27, 2023 | 4,140.00 | 4,140.00 | 4,005.00 | 4,055.00 | 4,055.00 | 841 |
| Sep 26, 2023 | 4,090.00 | 4,090.00 | 4,020.00 | 4,040.00 | 4,040.00 | 1,034 |
| Sep 25, 2023 | 4,090.00 | 4,090.00 | 4,030.00 | 4,030.00 | 4,030.00 | 2,153 |
| Sep 22, 2023 | 4,105.00 | 4,105.00 | 4,060.00 | 4,105.00 | 4,105.00 | 1,169 |
| Sep 21, 2023 | 4,190.00 | 4,195.00 | 4,110.00 | 4,120.00 | 4,120.00 | 1,569 |
| Sep 20, 2023 | 4,250.00 | 4,280.00 | 4,195.00 | 4,250.00 | 4,250.00 | 991 |
| Sep 19, 2023 | 4,400.00 | 4,400.00 | 4,195.00 | 4,200.00 | 4,200.00 | 16,623 |
| Sep 18, 2023 | 4,165.00 | 4,500.00 | 4,165.00 | 4,380.00 | 4,380.00 | 15,083 |
| Sep 15, 2023 | 4,190.00 | 4,210.00 | 4,190.00 | 4,200.00 | 4,200.00 | 3,993 |
| Sep 14, 2023 | 4,195.00 | 4,195.00 | 4,180.00 | 4,180.00 | 4,180.00 | 2,201 |
| Sep 13, 2023 | 4,140.00 | 4,140.00 | 4,125.00 | 4,140.00 | 4,140.00 | 1,789 |
| Sep 12, 2023 | 4,195.00 | 4,200.00 | 4,155.00 | 4,195.00 | 4,195.00 | 2,300 |
| Sep 11, 2023 | 4,150.00 | 4,215.00 | 4,150.00 | 4,195.00 | 4,195.00 | 933 |
| Sep 8, 2023 | 4,200.00 | 4,200.00 | 4,140.00 | 4,190.00 | 4,190.00 | 1,302 |
| Sep 7, 2023 | 4,210.00 | 4,210.00 | 4,170.00 | 4,170.00 | 4,170.00 | 1,577 |
| Sep 6, 2023 | 4,200.00 | 4,200.00 | 4,165.00 | 4,180.00 | 4,180.00 | 2,914 |
| Sep 5, 2023 | 4,175.00 | 4,180.00 | 4,135.00 | 4,165.00 | 4,165.00 | 1,699 |
| Sep 4, 2023 | 4,100.00 | 4,190.00 | 4,100.00 | 4,190.00 | 4,190.00 | 6,641 |
| Sep 1, 2023 | 4,195.00 | 4,195.00 | 4,130.00 | 4,180.00 | 4,180.00 | 3,575 |
| Aug 31, 2023 | 4,125.00 | 4,195.00 | 4,125.00 | 4,155.00 | 4,155.00 | 4,635 |
| Aug 30, 2023 | 4,195.00 | 4,200.00 | 4,185.00 | 4,200.00 | 4,200.00 | 4,543 |
| Aug 29, 2023 | 4,120.00 | 4,140.00 | 4,075.00 | 4,115.00 | 4,115.00 | 5,575 |
| Aug 28, 2023 | 4,060.00 | 4,145.00 | 4,060.00 | 4,120.00 | 4,120.00 | 5,762 |
| Aug 25, 2023 | 4,125.00 | 4,150.00 | 4,125.00 | 4,150.00 | 4,150.00 | 6,436 |
| Aug 24, 2023 | 4,040.00 | 4,130.00 | 4,040.00 | 4,125.00 | 4,125.00 | 2,938 |
| Aug 23, 2023 | 4,060.00 | 4,130.00 | 4,005.00 | 4,100.00 | 4,100.00 | 795 |
| Aug 22, 2023 | 4,150.00 | 4,195.00 | 4,060.00 | 4,060.00 | 4,060.00 | 2,831 |
| Aug 21, 2023 | 3,985.00 | 4,210.00 | 3,970.00 | 4,185.00 | 4,185.00 | 6,912 |
| Aug 18, 2023 | 3,900.00 | 4,015.00 | 3,900.00 | 3,985.00 | 3,985.00 | 4,432 |
| Aug 17, 2023 | 4,040.00 | 4,040.00 | 3,910.00 | 4,000.00 | 4,000.00 | 4,905 |
| Aug 16, 2023 | 4,115.00 | 4,115.00 | 4,050.00 | 4,050.00 | 4,050.00 | 5,225 |
| Aug 14, 2023 | 4,150.00 | 4,200.00 | 4,140.00 | 4,190.00 | 4,190.00 | 3,971 |
| Aug 11, 2023 | 4,265.00 | 4,265.00 | 4,195.00 | 4,235.00 | 4,235.00 | 3,119 |
| Aug 10, 2023 | 4,185.00 | 4,310.00 | 4,175.00 | 4,275.00 | 4,275.00 | 3,000 |
| Aug 9, 2023 | 4,100.00 | 4,180.00 | 4,100.00 | 4,180.00 | 4,180.00 | 3,365 |
| Aug 8, 2023 | 4,135.00 | 4,135.00 | 4,020.00 | 4,100.00 | 4,100.00 | 4,029 |
| Aug 7, 2023 | 4,085.00 | 4,200.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,469 |
| Aug 4, 2023 | 4,145.00 | 4,145.00 | 4,010.00 | 4,140.00 | 4,140.00 | 6,236 |
| Aug 3, 2023 | 4,170.00 | 4,170.00 | 4,060.00 | 4,125.00 | 4,125.00 | 3,899 |
| Aug 2, 2023 | 4,240.00 | 4,240.00 | 4,170.00 | 4,170.00 | 4,170.00 | 2,898 |
| Aug 1, 2023 | 4,200.00 | 4,240.00 | 4,170.00 | 4,180.00 | 4,180.00 | 7,813 |
| Jul 31, 2023 | 4,110.00 | 4,190.00 | 4,090.00 | 4,180.00 | 4,180.00 | 11,524 |
| Jul 28, 2023 | 4,090.00 | 4,155.00 | 4,015.00 | 4,155.00 | 4,155.00 | 4,097 |
| Jul 27, 2023 | 3,820.00 | 4,070.00 | 3,820.00 | 4,000.00 | 4,000.00 | 10,559 |
| Jul 26, 2023 | 4,100.00 | 4,100.00 | 3,770.00 | 3,820.00 | 3,820.00 | 33,194 |
| Jul 25, 2023 | 4,420.00 | 4,420.00 | 4,160.00 | 4,160.00 | 4,160.00 | 22,087 |
| Jul 24, 2023 | 4,560.00 | 4,560.00 | 4,385.00 | 4,390.00 | 4,390.00 | 12,897 |
| Jul 21, 2023 | 4,655.00 | 4,655.00 | 4,590.00 | 4,590.00 | 4,590.00 | 14,205 |
| Jul 20, 2023 | 4,700.00 | 4,700.00 | 4,650.00 | 4,655.00 | 4,655.00 | 6,941 |
| Jul 19, 2023 | 4,785.00 | 4,785.00 | 4,700.00 | 4,750.00 | 4,750.00 | 9,966 |
| Jul 18, 2023 | 4,850.00 | 4,850.00 | 4,780.00 | 4,785.00 | 4,785.00 | 6,656 |
| Jul 17, 2023 | 4,980.00 | 4,980.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,458 |
| Jul 14, 2023 | 5,000.00 | 5,090.00 | 4,915.00 | 4,935.00 | 4,935.00 | 23,147 |
| Jul 13, 2023 | 4,740.00 | 4,830.00 | 4,740.00 | 4,805.00 | 4,805.00 | 2,782 |
| Jul 12, 2023 | 4,610.00 | 4,815.00 | 4,610.00 | 4,785.00 | 4,785.00 | 8,376 |
| Jul 11, 2023 | 4,680.00 | 4,690.00 | 4,605.00 | 4,680.00 | 4,680.00 | 2,831 |
| Jul 10, 2023 | 4,665.00 | 4,665.00 | 4,635.00 | 4,635.00 | 4,635.00 | 6,218 |
| Jul 7, 2023 | 4,850.00 | 4,850.00 | 4,655.00 | 4,700.00 | 4,700.00 | 14,638 |
| Jul 6, 2023 | 4,850.00 | 4,890.00 | 4,845.00 | 4,850.00 | 4,850.00 | 2,389 |
| Jul 5, 2023 | 4,970.00 | 4,970.00 | 4,900.00 | 4,900.00 | 4,900.00 | 747 |
| Jul 4, 2023 | 4,850.00 | 4,930.00 | 4,850.00 | 4,925.00 | 4,925.00 | 3,402 |
| Jul 3, 2023 | 4,870.00 | 4,920.00 | 4,870.00 | 4,900.00 | 4,900.00 | 8,581 |
| Jun 30, 2023 | 4,860.00 | 4,920.00 | 4,810.00 | 4,875.00 | 4,875.00 | 4,814 |
| Jun 29, 2023 | 4,860.00 | 4,870.00 | 4,850.00 | 4,860.00 | 4,860.00 | 1,820 |
| Jun 28, 2023 | 4,930.00 | 4,930.00 | 4,870.00 | 4,870.00 | 4,870.00 | 1,949 |
| Jun 27, 2023 | 4,935.00 | 4,935.00 | 4,855.00 | 4,880.00 | 4,880.00 | 6,794 |
| Jun 26, 2023 | 4,945.00 | 4,945.00 | 4,910.00 | 4,940.00 | 4,940.00 | 2,409 |
| Jun 23, 2023 | 4,990.00 | 4,990.00 | 4,900.00 | 4,945.00 | 4,945.00 | 6,436 |
| Jun 22, 2023 | 5,060.00 | 5,060.00 | 5,040.00 | 5,040.00 | 5,040.00 | 9,107 |
| Jun 21, 2023 | 5,000.00 | 5,000.00 | 4,870.00 | 4,950.00 | 4,950.00 | 5,071 |
| Jun 20, 2023 | 4,975.00 | 4,975.00 | 4,910.00 | 4,950.00 | 4,950.00 | 2,325 |
| Jun 19, 2023 | 4,950.00 | 4,950.00 | 4,905.00 | 4,940.00 | 4,940.00 | 2,977 |
| Jun 16, 2023 | 4,980.00 | 4,980.00 | 4,925.00 | 4,925.00 | 4,925.00 | 3,107 |
| Jun 15, 2023 | 4,970.00 | 4,970.00 | 4,905.00 | 4,925.00 | 4,925.00 | 1,579 |
| Jun 14, 2023 | 4,990.00 | 4,990.00 | 4,900.00 | 4,970.00 | 4,970.00 | 4,521 |
| Jun 13, 2023 | 4,995.00 | 4,995.00 | 4,905.00 | 4,925.00 | 4,925.00 | 6,864 |
| Jun 12, 2023 | 4,905.00 | 4,960.00 | 4,905.00 | 4,925.00 | 4,925.00 | 5,363 |
| Jun 9, 2023 | 5,000.00 | 5,080.00 | 4,850.00 | 4,940.00 | 4,940.00 | 8,421 |
| Jun 8, 2023 | 4,940.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | 4,828 |
| Jun 7, 2023 | 5,290.00 | 5,290.00 | 4,940.00 | 4,940.00 | 4,940.00 | 11,806 |
| Jun 5, 2023 | 4,990.00 | 5,090.00 | 4,970.00 | 4,970.00 | 4,970.00 | 3,757 |
| Jun 2, 2023 | 5,030.00 | 5,030.00 | 4,990.00 | 4,990.00 | 4,990.00 | 2,986 |
| Jun 1, 2023 | 5,040.00 | 5,040.00 | 4,990.00 | 5,000.00 | 5,000.00 | 8,576 |
| May 31, 2023 | 5,070.00 | 5,070.00 | 5,040.00 | 5,040.00 | 5,040.00 | 8,539 |
| May 30, 2023 | 5,060.00 | 5,100.00 | 5,060.00 | 5,070.00 | 5,070.00 | 5,575 |
| May 26, 2023 | 5,170.00 | 5,170.00 | 5,000.00 | 5,070.00 | 5,070.00 | 5,355 |
| May 25, 2023 | 5,190.00 | 5,190.00 | 5,100.00 | 5,170.00 | 5,170.00 | 8,092 |
| May 24, 2023 | 5,160.00 | 5,220.00 | 5,150.00 | 5,190.00 | 5,190.00 | 1,459 |
| May 23, 2023 | 5,190.00 | 5,200.00 | 5,180.00 | 5,190.00 | 5,190.00 | 4,742 |
| May 22, 2023 | 5,100.00 | 5,220.00 | 5,100.00 | 5,190.00 | 5,190.00 | 8,056 |
| May 19, 2023 | 4,960.00 | 5,050.00 | 4,960.00 | 5,040.00 | 5,040.00 | 4,575 |
| May 18, 2023 | 5,050.00 | 5,050.00 | 4,995.00 | 5,040.00 | 5,040.00 | 2,888 |
| May 17, 2023 | 4,995.00 | 5,020.00 | 4,995.00 | 5,010.00 | 5,010.00 | 4,753 |
| May 16, 2023 | 4,955.00 | 5,020.00 | 4,950.00 | 4,995.00 | 4,995.00 | 1,578 |
| May 15, 2023 | 4,950.00 | 5,000.00 | 4,905.00 | 5,000.00 | 5,000.00 | 3,250 |
| May 12, 2023 | 5,000.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | 6,557 |
| May 11, 2023 | 5,040.00 | 5,040.00 | 4,960.00 | 4,990.00 | 4,990.00 | 5,091 |
| May 10, 2023 | 4,870.00 | 5,090.00 | 4,870.00 | 4,995.00 | 4,995.00 | 3,049 |
| May 9, 2023 | 4,930.00 | 4,930.00 | 4,880.00 | 4,900.00 | 4,900.00 | 12,438 |
| May 8, 2023 | 5,020.00 | 5,020.00 | 4,975.00 | 4,975.00 | 4,975.00 | 6,377 |
| May 4, 2023 | 4,955.00 | 5,000.00 | 4,955.00 | 4,990.00 | 4,990.00 | 2,106 |
| May 3, 2023 | 4,950.00 | 5,030.00 | 4,950.00 | 4,955.00 | 4,955.00 | 4,040 |
| May 2, 2023 | 4,950.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | 3,724 |
| Apr 28, 2023 | 5,300.00 | 5,300.00 | 4,840.00 | 4,950.00 | 4,950.00 | 6,346 |
| Apr 27, 2023 | 5,010.00 | 5,040.00 | 4,995.00 | 5,040.00 | 5,040.00 | 5,943 |
| Apr 26, 2023 | 5,100.00 | 5,100.00 | 4,840.00 | 5,040.00 | 5,040.00 | 8,514 |