KOSDAQ - Delayed Quote • KRW
Wonik Holdings Co., Ltd (030530.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 19, 2024 | 3,585.00 | 3,615.00 | 3,430.00 | 3,500.00 | 3,500.00 | 296,946 |
| Apr 18, 2024 | 3,555.00 | 3,630.00 | 3,555.00 | 3,620.00 | 3,620.00 | 109,658 |
| Apr 17, 2024 | 3,600.00 | 3,645.00 | 3,570.00 | 3,580.00 | 3,580.00 | 145,891 |
| Apr 16, 2024 | 3,645.00 | 3,690.00 | 3,555.00 | 3,600.00 | 3,600.00 | 210,143 |
| Apr 15, 2024 | 3,680.00 | 3,725.00 | 3,615.00 | 3,710.00 | 3,710.00 | 162,222 |
| Apr 12, 2024 | 3,765.00 | 3,830.00 | 3,720.00 | 3,740.00 | 3,740.00 | 126,863 |
| Apr 11, 2024 | 3,790.00 | 3,800.00 | 3,680.00 | 3,750.00 | 3,750.00 | 301,183 |
| Apr 9, 2024 | 4,000.00 | 4,035.00 | 3,850.00 | 3,850.00 | 3,850.00 | 446,152 |
| Apr 8, 2024 | 3,985.00 | 4,060.00 | 3,945.00 | 4,010.00 | 4,010.00 | 379,603 |
| Apr 5, 2024 | 3,985.00 | 4,020.00 | 3,880.00 | 3,990.00 | 3,990.00 | 328,994 |
| Apr 4, 2024 | 3,915.00 | 4,080.00 | 3,875.00 | 4,070.00 | 4,070.00 | 415,825 |
| Apr 3, 2024 | 3,985.00 | 3,985.00 | 3,890.00 | 3,895.00 | 3,895.00 | 333,388 |
| Apr 2, 2024 | 4,040.00 | 4,150.00 | 4,015.00 | 4,040.00 | 4,040.00 | 344,018 |
| Apr 1, 2024 | 4,170.00 | 4,200.00 | 4,040.00 | 4,045.00 | 4,045.00 | 402,462 |
| Mar 29, 2024 | 4,025.00 | 4,195.00 | 3,975.00 | 4,120.00 | 4,120.00 | 1,134,417 |
| Mar 28, 2024 | 3,900.00 | 3,980.00 | 3,895.00 | 3,970.00 | 3,970.00 | 153,379 |
| Mar 27, 2024 | 3,950.00 | 3,975.00 | 3,890.00 | 3,895.00 | 3,895.00 | 177,186 |
| Mar 26, 2024 | 3,990.00 | 4,145.00 | 3,930.00 | 3,960.00 | 3,960.00 | 570,932 |
| Mar 25, 2024 | 4,000.00 | 4,080.00 | 3,965.00 | 3,990.00 | 3,990.00 | 217,283 |
| Mar 22, 2024 | 4,050.00 | 4,065.00 | 3,980.00 | 3,995.00 | 3,995.00 | 185,179 |
| Mar 21, 2024 | 4,000.00 | 4,120.00 | 3,975.00 | 4,030.00 | 4,030.00 | 514,911 |
| Mar 20, 2024 | 3,805.00 | 3,965.00 | 3,805.00 | 3,960.00 | 3,960.00 | 314,896 |
| Mar 19, 2024 | 3,845.00 | 3,870.00 | 3,790.00 | 3,830.00 | 3,830.00 | 202,130 |
| Mar 18, 2024 | 3,800.00 | 3,925.00 | 3,795.00 | 3,890.00 | 3,890.00 | 192,259 |
| Mar 15, 2024 | 3,855.00 | 3,855.00 | 3,785.00 | 3,795.00 | 3,795.00 | 196,926 |
| Mar 14, 2024 | 3,935.00 | 3,955.00 | 3,790.00 | 3,865.00 | 3,865.00 | 324,692 |
| Mar 13, 2024 | 3,995.00 | 4,025.00 | 3,875.00 | 3,935.00 | 3,935.00 | 357,267 |
| Mar 12, 2024 | 3,990.00 | 4,035.00 | 3,940.00 | 3,955.00 | 3,955.00 | 228,263 |
| Mar 11, 2024 | 3,965.00 | 3,995.00 | 3,885.00 | 3,990.00 | 3,990.00 | 249,436 |
| Mar 8, 2024 | 3,950.00 | 4,030.00 | 3,915.00 | 3,975.00 | 3,975.00 | 349,407 |
| Mar 7, 2024 | 3,905.00 | 4,115.00 | 3,905.00 | 3,925.00 | 3,925.00 | 689,673 |
| Mar 6, 2024 | 3,815.00 | 3,960.00 | 3,810.00 | 3,925.00 | 3,925.00 | 426,119 |
| Mar 5, 2024 | 3,930.00 | 3,935.00 | 3,805.00 | 3,860.00 | 3,860.00 | 293,047 |
| Mar 4, 2024 | 3,840.00 | 3,940.00 | 3,825.00 | 3,915.00 | 3,915.00 | 452,638 |
| Feb 29, 2024 | 3,870.00 | 3,895.00 | 3,775.00 | 3,810.00 | 3,810.00 | 376,010 |
| Feb 28, 2024 | 3,790.00 | 3,840.00 | 3,745.00 | 3,840.00 | 3,840.00 | 477,265 |
| Feb 27, 2024 | 3,915.00 | 3,940.00 | 3,755.00 | 3,790.00 | 3,790.00 | 858,760 |
| Feb 26, 2024 | 4,000.00 | 4,020.00 | 3,865.00 | 3,915.00 | 3,915.00 | 881,440 |
| Feb 23, 2024 | 4,195.00 | 4,195.00 | 4,085.00 | 4,100.00 | 4,100.00 | 550,122 |
| Feb 22, 2024 | 4,165.00 | 4,200.00 | 4,075.00 | 4,150.00 | 4,150.00 | 624,371 |
| Feb 21, 2024 | 4,310.00 | 4,345.00 | 4,135.00 | 4,160.00 | 4,160.00 | 878,458 |
| Feb 20, 2024 | 4,470.00 | 4,515.00 | 4,305.00 | 4,360.00 | 4,360.00 | 1,173,807 |
| Feb 19, 2024 | 4,180.00 | 4,470.00 | 4,160.00 | 4,425.00 | 4,425.00 | 2,145,053 |
| Feb 16, 2024 | 4,320.00 | 4,335.00 | 4,110.00 | 4,180.00 | 4,180.00 | 1,989,473 |
| Feb 15, 2024 | 4,510.00 | 4,565.00 | 4,390.00 | 4,480.00 | 4,480.00 | 1,460,814 |
| Feb 14, 2024 | 4,650.00 | 4,800.00 | 4,410.00 | 4,585.00 | 4,585.00 | 7,676,631 |
| Feb 13, 2024 | 4,440.00 | 4,530.00 | 4,440.00 | 4,530.00 | 4,530.00 | 1,505,748 |
| Feb 8, 2024 | 4,430.00 | 4,475.00 | 4,380.00 | 4,400.00 | 4,400.00 | 853,442 |
| Feb 7, 2024 | 4,350.00 | 4,420.00 | 4,350.00 | 4,420.00 | 4,420.00 | 1,332,856 |
| Feb 6, 2024 | 4,470.00 | 4,570.00 | 4,385.00 | 4,555.00 | 4,555.00 | 5,745,552 |
| Feb 5, 2024 | 4,780.00 | 4,925.00 | 4,370.00 | 4,550.00 | 4,550.00 | 17,969,860 |
| Feb 2, 2024 | 3,440.00 | 4,455.00 | 3,435.00 | 4,455.00 | 4,455.00 | 20,627,360 |
| Feb 1, 2024 | 3,325.00 | 3,515.00 | 3,310.00 | 3,430.00 | 3,430.00 | 415,151 |
| Jan 31, 2024 | 3,390.00 | 3,545.00 | 3,340.00 | 3,355.00 | 3,355.00 | 477,129 |
| Jan 30, 2024 | 3,350.00 | 3,585.00 | 3,350.00 | 3,430.00 | 3,430.00 | 1,241,366 |
| Jan 29, 2024 | 3,285.00 | 3,365.00 | 3,250.00 | 3,290.00 | 3,290.00 | 123,300 |
| Jan 26, 2024 | 3,280.00 | 3,340.00 | 3,275.00 | 3,285.00 | 3,285.00 | 72,996 |
| Jan 25, 2024 | 3,350.00 | 3,355.00 | 3,285.00 | 3,310.00 | 3,310.00 | 73,041 |
| Jan 24, 2024 | 3,380.00 | 3,385.00 | 3,325.00 | 3,335.00 | 3,335.00 | 59,347 |
| Jan 23, 2024 | 3,330.00 | 3,385.00 | 3,295.00 | 3,370.00 | 3,370.00 | 155,510 |
| Jan 22, 2024 | 3,270.00 | 3,445.00 | 3,255.00 | 3,330.00 | 3,330.00 | 546,390 |
| Jan 19, 2024 | 3,190.00 | 3,255.00 | 3,190.00 | 3,250.00 | 3,250.00 | 75,864 |
| Jan 18, 2024 | 3,115.00 | 3,175.00 | 3,110.00 | 3,170.00 | 3,170.00 | 58,813 |
| Jan 17, 2024 | 3,195.00 | 3,195.00 | 3,100.00 | 3,110.00 | 3,110.00 | 131,878 |
| Jan 16, 2024 | 3,195.00 | 3,210.00 | 3,155.00 | 3,195.00 | 3,195.00 | 47,646 |
| Jan 15, 2024 | 3,225.00 | 3,240.00 | 3,160.00 | 3,195.00 | 3,195.00 | 121,950 |
| Jan 12, 2024 | 3,275.00 | 3,290.00 | 3,195.00 | 3,225.00 | 3,225.00 | 107,218 |
| Jan 11, 2024 | 3,295.00 | 3,295.00 | 3,255.00 | 3,260.00 | 3,260.00 | 55,585 |
| Jan 10, 2024 | 3,335.00 | 3,340.00 | 3,255.00 | 3,270.00 | 3,270.00 | 82,642 |
| Jan 9, 2024 | 3,340.00 | 3,385.00 | 3,305.00 | 3,320.00 | 3,320.00 | 99,841 |
| Jan 8, 2024 | 3,325.00 | 3,345.00 | 3,290.00 | 3,300.00 | 3,300.00 | 82,232 |
| Jan 5, 2024 | 3,370.00 | 3,375.00 | 3,320.00 | 3,325.00 | 3,325.00 | 87,555 |
| Jan 4, 2024 | 3,370.00 | 3,420.00 | 3,355.00 | 3,365.00 | 3,365.00 | 77,852 |
| Jan 3, 2024 | 3,415.00 | 3,415.00 | 3,370.00 | 3,390.00 | 3,390.00 | 64,150 |
| Jan 2, 2024 | 3,370.00 | 3,465.00 | 3,360.00 | 3,455.00 | 3,455.00 | 138,867 |
| Dec 28, 2023 | 3,355.00 | 3,380.00 | 3,335.00 | 3,370.00 | 3,370.00 | 49,919 |
| Dec 27, 2023 | 3,325.00 | 3,360.00 | 3,310.00 | 3,350.00 | 3,350.00 | 51,523 |
| Dec 26, 2023 | 3,370.00 | 3,390.00 | 3,320.00 | 3,325.00 | 3,325.00 | 86,697 |
| Dec 22, 2023 | 3,345.00 | 3,380.00 | 3,340.00 | 3,340.00 | 3,340.00 | 111,551 |
| Dec 21, 2023 | 3,395.00 | 3,395.00 | 3,330.00 | 3,345.00 | 3,345.00 | 86,343 |
| Dec 20, 2023 | 3,370.00 | 3,385.00 | 3,350.00 | 3,380.00 | 3,380.00 | 74,891 |
| Dec 19, 2023 | 3,400.00 | 3,425.00 | 3,335.00 | 3,340.00 | 3,340.00 | 92,555 |
| Dec 18, 2023 | 3,395.00 | 3,425.00 | 3,385.00 | 3,400.00 | 3,400.00 | 60,244 |
| Dec 15, 2023 | 3,495.00 | 3,510.00 | 3,395.00 | 3,400.00 | 3,400.00 | 213,061 |
| Dec 14, 2023 | 3,550.00 | 3,565.00 | 3,365.00 | 3,455.00 | 3,455.00 | 1,151,157 |
| Dec 13, 2023 | 3,515.00 | 3,540.00 | 3,475.00 | 3,510.00 | 3,510.00 | 153,611 |
| Dec 12, 2023 | 3,480.00 | 3,525.00 | 3,470.00 | 3,515.00 | 3,515.00 | 291,760 |
| Dec 11, 2023 | 3,485.00 | 3,500.00 | 3,405.00 | 3,460.00 | 3,460.00 | 123,624 |
| Dec 8, 2023 | 3,430.00 | 3,500.00 | 3,430.00 | 3,485.00 | 3,485.00 | 213,091 |
| Dec 7, 2023 | 3,430.00 | 3,440.00 | 3,385.00 | 3,415.00 | 3,415.00 | 99,230 |
| Dec 6, 2023 | 3,310.00 | 3,460.00 | 3,300.00 | 3,435.00 | 3,435.00 | 201,682 |
| Dec 5, 2023 | 3,325.00 | 3,345.00 | 3,295.00 | 3,310.00 | 3,310.00 | 85,150 |
| Dec 4, 2023 | 3,335.00 | 3,340.00 | 3,305.00 | 3,335.00 | 3,335.00 | 47,634 |
| Dec 1, 2023 | 3,315.00 | 3,330.00 | 3,290.00 | 3,325.00 | 3,325.00 | 67,309 |
| Nov 30, 2023 | 3,320.00 | 3,370.00 | 3,285.00 | 3,335.00 | 3,335.00 | 76,530 |
| Nov 29, 2023 | 3,380.00 | 3,385.00 | 3,310.00 | 3,335.00 | 3,335.00 | 106,504 |
| Nov 28, 2023 | 3,410.00 | 3,440.00 | 3,385.00 | 3,385.00 | 3,385.00 | 62,732 |
| Nov 27, 2023 | 3,400.00 | 3,425.00 | 3,375.00 | 3,415.00 | 3,415.00 | 53,115 |
| Nov 24, 2023 | 3,400.00 | 3,405.00 | 3,355.00 | 3,405.00 | 3,405.00 | 79,269 |
| Nov 23, 2023 | 3,415.00 | 3,415.00 | 3,370.00 | 3,400.00 | 3,400.00 | 55,209 |
| Nov 22, 2023 | 3,405.00 | 3,420.00 | 3,360.00 | 3,415.00 | 3,415.00 | 80,942 |
| Nov 21, 2023 | 3,435.00 | 3,445.00 | 3,405.00 | 3,425.00 | 3,425.00 | 78,908 |
| Nov 20, 2023 | 3,410.00 | 3,435.00 | 3,375.00 | 3,425.00 | 3,425.00 | 100,310 |
| Nov 17, 2023 | 3,355.00 | 3,430.00 | 3,350.00 | 3,415.00 | 3,415.00 | 126,897 |
| Nov 16, 2023 | 3,370.00 | 3,500.00 | 3,315.00 | 3,380.00 | 3,380.00 | 418,934 |
| Nov 15, 2023 | 3,365.00 | 3,405.00 | 3,335.00 | 3,370.00 | 3,370.00 | 196,172 |
| Nov 14, 2023 | 3,305.00 | 3,355.00 | 3,290.00 | 3,320.00 | 3,320.00 | 69,974 |
| Nov 13, 2023 | 3,335.00 | 3,375.00 | 3,260.00 | 3,305.00 | 3,305.00 | 71,908 |
| Nov 10, 2023 | 3,275.00 | 3,340.00 | 3,255.00 | 3,335.00 | 3,335.00 | 98,646 |
| Nov 9, 2023 | 3,320.00 | 3,370.00 | 3,295.00 | 3,325.00 | 3,325.00 | 88,125 |
| Nov 8, 2023 | 3,340.00 | 3,400.00 | 3,320.00 | 3,335.00 | 3,335.00 | 92,527 |
| Nov 7, 2023 | 3,415.00 | 3,430.00 | 3,335.00 | 3,340.00 | 3,340.00 | 253,150 |
| Nov 6, 2023 | 3,260.00 | 3,435.00 | 3,200.00 | 3,420.00 | 3,420.00 | 663,740 |
| Nov 3, 2023 | 3,195.00 | 3,250.00 | 3,155.00 | 3,235.00 | 3,235.00 | 243,989 |
| Nov 2, 2023 | 3,045.00 | 3,295.00 | 3,045.00 | 3,195.00 | 3,195.00 | 545,384 |
| Nov 1, 2023 | 2,970.00 | 3,040.00 | 2,970.00 | 3,010.00 | 3,010.00 | 190,809 |
| Oct 31, 2023 | 3,125.00 | 3,150.00 | 2,955.00 | 2,970.00 | 2,970.00 | 378,826 |
| Oct 30, 2023 | 3,155.00 | 3,170.00 | 3,110.00 | 3,125.00 | 3,125.00 | 90,115 |
| Oct 27, 2023 | 3,115.00 | 3,210.00 | 3,105.00 | 3,155.00 | 3,155.00 | 167,519 |
| Oct 26, 2023 | 3,165.00 | 3,170.00 | 3,105.00 | 3,115.00 | 3,115.00 | 153,927 |
| Oct 25, 2023 | 3,215.00 | 3,225.00 | 3,165.00 | 3,180.00 | 3,180.00 | 119,182 |
| Oct 24, 2023 | 3,130.00 | 3,215.00 | 3,115.00 | 3,215.00 | 3,215.00 | 223,599 |
| Oct 23, 2023 | 3,080.00 | 3,170.00 | 3,080.00 | 3,130.00 | 3,130.00 | 176,050 |
| Oct 20, 2023 | 3,075.00 | 3,145.00 | 3,055.00 | 3,120.00 | 3,120.00 | 203,528 |
| Oct 19, 2023 | 3,150.00 | 3,165.00 | 3,070.00 | 3,095.00 | 3,095.00 | 183,224 |
| Oct 18, 2023 | 3,195.00 | 3,230.00 | 3,155.00 | 3,180.00 | 3,180.00 | 128,879 |
| Oct 17, 2023 | 3,190.00 | 3,230.00 | 3,175.00 | 3,210.00 | 3,210.00 | 87,983 |
| Oct 16, 2023 | 3,215.00 | 3,215.00 | 3,145.00 | 3,190.00 | 3,190.00 | 113,000 |
| Oct 13, 2023 | 3,220.00 | 3,245.00 | 3,185.00 | 3,190.00 | 3,190.00 | 92,529 |
| Oct 12, 2023 | 3,245.00 | 3,285.00 | 3,220.00 | 3,250.00 | 3,250.00 | 102,871 |
| Oct 11, 2023 | 3,235.00 | 3,285.00 | 3,210.00 | 3,250.00 | 3,250.00 | 108,520 |
| Oct 10, 2023 | 3,250.00 | 3,305.00 | 3,200.00 | 3,220.00 | 3,220.00 | 137,101 |
| Oct 6, 2023 | 3,215.00 | 3,230.00 | 3,185.00 | 3,230.00 | 3,230.00 | 72,956 |
| Oct 5, 2023 | 3,205.00 | 3,265.00 | 3,160.00 | 3,190.00 | 3,190.00 | 131,396 |
| Oct 4, 2023 | 3,150.00 | 3,200.00 | 3,140.00 | 3,180.00 | 3,180.00 | 148,160 |
| Sep 27, 2023 | 3,175.00 | 3,200.00 | 3,140.00 | 3,190.00 | 3,190.00 | 70,504 |
| Sep 26, 2023 | 3,220.00 | 3,225.00 | 3,155.00 | 3,190.00 | 3,190.00 | 111,137 |
| Sep 25, 2023 | 3,205.00 | 3,220.00 | 3,180.00 | 3,220.00 | 3,220.00 | 109,367 |
| Sep 22, 2023 | 3,220.00 | 3,235.00 | 3,170.00 | 3,230.00 | 3,230.00 | 97,400 |
| Sep 21, 2023 | 3,290.00 | 3,290.00 | 3,200.00 | 3,230.00 | 3,230.00 | 199,411 |
| Sep 20, 2023 | 3,270.00 | 3,400.00 | 3,270.00 | 3,315.00 | 3,315.00 | 350,198 |
| Sep 19, 2023 | 3,280.00 | 3,300.00 | 3,255.00 | 3,270.00 | 3,270.00 | 78,703 |
| Sep 18, 2023 | 3,315.00 | 3,360.00 | 3,270.00 | 3,280.00 | 3,280.00 | 83,257 |
| Sep 15, 2023 | 3,350.00 | 3,350.00 | 3,310.00 | 3,350.00 | 3,350.00 | 92,834 |
| Sep 14, 2023 | 3,275.00 | 3,350.00 | 3,265.00 | 3,345.00 | 3,345.00 | 213,609 |
| Sep 13, 2023 | 3,230.00 | 3,290.00 | 3,210.00 | 3,260.00 | 3,260.00 | 117,554 |
| Sep 12, 2023 | 3,230.00 | 3,255.00 | 3,180.00 | 3,220.00 | 3,220.00 | 115,640 |
| Sep 11, 2023 | 3,255.00 | 3,260.00 | 3,185.00 | 3,215.00 | 3,215.00 | 99,311 |
| Sep 8, 2023 | 3,260.00 | 3,280.00 | 3,200.00 | 3,240.00 | 3,240.00 | 117,980 |
| Sep 7, 2023 | 3,235.00 | 3,295.00 | 3,220.00 | 3,265.00 | 3,265.00 | 127,189 |
| Sep 6, 2023 | 3,275.00 | 3,295.00 | 3,240.00 | 3,240.00 | 3,240.00 | 102,650 |
| Sep 5, 2023 | 3,305.00 | 3,340.00 | 3,280.00 | 3,285.00 | 3,285.00 | 92,015 |
| Sep 4, 2023 | 3,345.00 | 3,355.00 | 3,285.00 | 3,320.00 | 3,320.00 | 121,853 |
| Sep 1, 2023 | 3,290.00 | 3,350.00 | 3,280.00 | 3,345.00 | 3,345.00 | 199,137 |
| Aug 31, 2023 | 3,285.00 | 3,315.00 | 3,260.00 | 3,290.00 | 3,290.00 | 146,315 |
| Aug 30, 2023 | 3,245.00 | 3,310.00 | 3,240.00 | 3,295.00 | 3,295.00 | 144,843 |
| Aug 29, 2023 | 3,175.00 | 3,230.00 | 3,165.00 | 3,230.00 | 3,230.00 | 133,104 |
| Aug 28, 2023 | 3,175.00 | 3,175.00 | 3,125.00 | 3,165.00 | 3,165.00 | 86,355 |
| Aug 25, 2023 | 3,170.00 | 3,170.00 | 3,120.00 | 3,145.00 | 3,145.00 | 175,861 |
| Aug 24, 2023 | 3,170.00 | 3,250.00 | 3,170.00 | 3,210.00 | 3,210.00 | 197,627 |
| Aug 23, 2023 | 3,135.00 | 3,165.00 | 3,110.00 | 3,150.00 | 3,150.00 | 105,906 |
| Aug 22, 2023 | 3,220.00 | 3,230.00 | 3,135.00 | 3,135.00 | 3,135.00 | 229,348 |
| Aug 21, 2023 | 3,225.00 | 3,300.00 | 3,190.00 | 3,195.00 | 3,195.00 | 209,778 |
| Aug 18, 2023 | 3,235.00 | 3,280.00 | 3,180.00 | 3,260.00 | 3,260.00 | 145,802 |
| Aug 17, 2023 | 3,280.00 | 3,295.00 | 3,205.00 | 3,260.00 | 3,260.00 | 151,123 |
| Aug 16, 2023 | 3,330.00 | 3,350.00 | 3,245.00 | 3,280.00 | 3,280.00 | 253,056 |
| Aug 14, 2023 | 3,380.00 | 3,385.00 | 3,320.00 | 3,335.00 | 3,335.00 | 144,408 |
| Aug 11, 2023 | 3,350.00 | 3,410.00 | 3,345.00 | 3,370.00 | 3,370.00 | 157,115 |
| Aug 10, 2023 | 3,370.00 | 3,380.00 | 3,325.00 | 3,360.00 | 3,360.00 | 163,208 |
| Aug 9, 2023 | 3,335.00 | 3,405.00 | 3,320.00 | 3,405.00 | 3,405.00 | 138,116 |
| Aug 8, 2023 | 3,415.00 | 3,425.00 | 3,330.00 | 3,340.00 | 3,340.00 | 164,588 |
| Aug 7, 2023 | 3,395.00 | 3,415.00 | 3,365.00 | 3,380.00 | 3,380.00 | 138,815 |
| Aug 4, 2023 | 3,415.00 | 3,440.00 | 3,380.00 | 3,400.00 | 3,400.00 | 130,724 |
| Aug 3, 2023 | 3,455.00 | 3,475.00 | 3,375.00 | 3,420.00 | 3,420.00 | 194,624 |
| Aug 2, 2023 | 3,480.00 | 3,555.00 | 3,430.00 | 3,455.00 | 3,455.00 | 371,398 |
| Aug 1, 2023 | 3,485.00 | 3,520.00 | 3,435.00 | 3,480.00 | 3,480.00 | 210,884 |
| Jul 31, 2023 | 3,530.00 | 3,530.00 | 3,465.00 | 3,480.00 | 3,480.00 | 190,778 |
| Jul 28, 2023 | 3,485.00 | 3,530.00 | 3,430.00 | 3,510.00 | 3,510.00 | 281,730 |
| Jul 27, 2023 | 3,300.00 | 3,475.00 | 3,300.00 | 3,475.00 | 3,475.00 | 362,464 |
| Jul 26, 2023 | 3,450.00 | 3,460.00 | 3,280.00 | 3,300.00 | 3,300.00 | 464,518 |
| Jul 25, 2023 | 3,490.00 | 3,530.00 | 3,440.00 | 3,450.00 | 3,450.00 | 224,178 |
| Jul 24, 2023 | 3,595.00 | 3,595.00 | 3,480.00 | 3,495.00 | 3,495.00 | 266,339 |
| Jul 21, 2023 | 3,655.00 | 3,655.00 | 3,560.00 | 3,610.00 | 3,610.00 | 178,204 |
| Jul 20, 2023 | 3,630.00 | 3,690.00 | 3,570.00 | 3,690.00 | 3,690.00 | 170,278 |
| Jul 19, 2023 | 3,700.00 | 3,730.00 | 3,615.00 | 3,640.00 | 3,640.00 | 200,914 |
| Jul 18, 2023 | 3,720.00 | 3,740.00 | 3,675.00 | 3,700.00 | 3,700.00 | 310,380 |
| Jul 17, 2023 | 3,650.00 | 3,750.00 | 3,620.00 | 3,705.00 | 3,705.00 | 287,768 |
| Jul 14, 2023 | 3,640.00 | 3,705.00 | 3,605.00 | 3,660.00 | 3,660.00 | 230,876 |
| Jul 13, 2023 | 3,590.00 | 3,680.00 | 3,590.00 | 3,635.00 | 3,635.00 | 185,544 |
| Jul 12, 2023 | 3,530.00 | 3,600.00 | 3,515.00 | 3,585.00 | 3,585.00 | 177,811 |
| Jul 10, 2023 | 3,525.00 | 3,530.00 | 3,445.00 | 3,475.00 | 3,475.00 | 356,807 |
| Jul 7, 2023 | 3,710.00 | 3,740.00 | 3,505.00 | 3,525.00 | 3,525.00 | 693,533 |
| Jul 6, 2023 | 3,765.00 | 3,870.00 | 3,695.00 | 3,740.00 | 3,740.00 | 1,235,110 |
| Jul 5, 2023 | 3,860.00 | 3,860.00 | 3,760.00 | 3,770.00 | 3,770.00 | 246,429 |
| Jul 4, 2023 | 3,915.00 | 3,915.00 | 3,805.00 | 3,850.00 | 3,850.00 | 448,798 |
| Jul 3, 2023 | 3,810.00 | 3,910.00 | 3,810.00 | 3,900.00 | 3,900.00 | 594,581 |
| Jun 30, 2023 | 3,770.00 | 3,810.00 | 3,725.00 | 3,795.00 | 3,795.00 | 204,440 |
| Jun 29, 2023 | 3,710.00 | 3,810.00 | 3,710.00 | 3,770.00 | 3,770.00 | 308,629 |
| Jun 28, 2023 | 3,735.00 | 3,740.00 | 3,670.00 | 3,725.00 | 3,725.00 | 187,478 |
| Jun 27, 2023 | 3,720.00 | 3,740.00 | 3,685.00 | 3,710.00 | 3,710.00 | 146,788 |
| Jun 26, 2023 | 3,675.00 | 3,765.00 | 3,645.00 | 3,740.00 | 3,740.00 | 214,666 |
| Jun 23, 2023 | 3,690.00 | 3,740.00 | 3,650.00 | 3,680.00 | 3,680.00 | 181,044 |
| Jun 22, 2023 | 3,680.00 | 3,780.00 | 3,655.00 | 3,680.00 | 3,680.00 | 196,951 |
| Jun 21, 2023 | 3,650.00 | 3,720.00 | 3,630.00 | 3,680.00 | 3,680.00 | 266,488 |
| Jun 20, 2023 | 3,655.00 | 3,660.00 | 3,610.00 | 3,650.00 | 3,650.00 | 177,845 |
| Jun 19, 2023 | 3,740.00 | 3,740.00 | 3,645.00 | 3,655.00 | 3,655.00 | 141,461 |
| Jun 16, 2023 | 3,665.00 | 3,775.00 | 3,660.00 | 3,710.00 | 3,710.00 | 259,436 |
| Jun 15, 2023 | 3,630.00 | 3,915.00 | 3,605.00 | 3,660.00 | 3,660.00 | 753,912 |
| Jun 14, 2023 | 3,725.00 | 3,725.00 | 3,620.00 | 3,625.00 | 3,625.00 | 283,310 |
| Jun 13, 2023 | 3,750.00 | 3,785.00 | 3,715.00 | 3,720.00 | 3,720.00 | 171,697 |
| Jun 12, 2023 | 3,790.00 | 3,790.00 | 3,680.00 | 3,700.00 | 3,700.00 | 156,010 |
| Jun 9, 2023 | 3,740.00 | 3,770.00 | 3,690.00 | 3,755.00 | 3,755.00 | 202,509 |
| Jun 8, 2023 | 3,735.00 | 3,755.00 | 3,675.00 | 3,745.00 | 3,745.00 | 191,206 |
| Jun 7, 2023 | 3,745.00 | 3,770.00 | 3,730.00 | 3,730.00 | 3,730.00 | 168,631 |
| Jun 5, 2023 | 3,745.00 | 3,765.00 | 3,640.00 | 3,745.00 | 3,745.00 | 228,140 |
| Jun 2, 2023 | 3,810.00 | 3,815.00 | 3,715.00 | 3,745.00 | 3,745.00 | 193,925 |
| Jun 1, 2023 | 3,750.00 | 3,775.00 | 3,680.00 | 3,760.00 | 3,760.00 | 140,420 |
| May 31, 2023 | 3,835.00 | 3,835.00 | 3,740.00 | 3,760.00 | 3,760.00 | 159,683 |
| May 30, 2023 | 3,770.00 | 3,845.00 | 3,750.00 | 3,820.00 | 3,820.00 | 487,656 |
| May 26, 2023 | 3,725.00 | 3,775.00 | 3,695.00 | 3,710.00 | 3,710.00 | 249,231 |
| May 25, 2023 | 3,745.00 | 3,785.00 | 3,685.00 | 3,705.00 | 3,705.00 | 183,040 |
| May 24, 2023 | 3,695.00 | 3,720.00 | 3,660.00 | 3,705.00 | 3,705.00 | 124,784 |
| May 23, 2023 | 3,735.00 | 3,755.00 | 3,670.00 | 3,740.00 | 3,740.00 | 217,237 |
| May 22, 2023 | 3,725.00 | 3,765.00 | 3,695.00 | 3,740.00 | 3,740.00 | 243,081 |
| May 19, 2023 | 3,595.00 | 3,740.00 | 3,595.00 | 3,725.00 | 3,725.00 | 400,851 |
| May 18, 2023 | 3,550.00 | 3,600.00 | 3,525.00 | 3,585.00 | 3,585.00 | 179,374 |
| May 17, 2023 | 3,440.00 | 3,525.00 | 3,440.00 | 3,520.00 | 3,520.00 | 132,178 |
| May 16, 2023 | 3,545.00 | 3,550.00 | 3,455.00 | 3,460.00 | 3,460.00 | 162,341 |
| May 15, 2023 | 3,540.00 | 3,540.00 | 3,480.00 | 3,505.00 | 3,505.00 | 127,525 |
| May 12, 2023 | 3,545.00 | 3,570.00 | 3,495.00 | 3,550.00 | 3,550.00 | 139,352 |
| May 11, 2023 | 3,550.00 | 3,585.00 | 3,540.00 | 3,560.00 | 3,560.00 | 110,093 |
| May 10, 2023 | 3,565.00 | 3,565.00 | 3,510.00 | 3,530.00 | 3,530.00 | 108,109 |
| May 9, 2023 | 3,605.00 | 3,605.00 | 3,520.00 | 3,550.00 | 3,550.00 | 155,810 |
| May 8, 2023 | 3,550.00 | 3,620.00 | 3,545.00 | 3,615.00 | 3,615.00 | 173,399 |
| May 4, 2023 | 3,550.00 | 3,550.00 | 3,500.00 | 3,515.00 | 3,515.00 | 91,210 |
| May 3, 2023 | 3,535.00 | 3,575.00 | 3,505.00 | 3,545.00 | 3,545.00 | 123,235 |
| May 2, 2023 | 3,545.00 | 3,580.00 | 3,530.00 | 3,555.00 | 3,555.00 | 107,013 |
| Apr 28, 2023 | 3,580.00 | 3,600.00 | 3,530.00 | 3,555.00 | 3,555.00 | 204,267 |
| Apr 27, 2023 | 3,530.00 | 3,630.00 | 3,465.00 | 3,550.00 | 3,550.00 | 316,891 |
| Apr 26, 2023 | 3,530.00 | 3,600.00 | 3,500.00 | 3,525.00 | 3,525.00 | 157,430 |
| Apr 25, 2023 | 3,545.00 | 3,585.00 | 3,455.00 | 3,530.00 | 3,530.00 | 216,631 |
| Apr 24, 2023 | 3,630.00 | 3,630.00 | 3,550.00 | 3,555.00 | 3,555.00 | 203,738 |
| Apr 21, 2023 | 3,625.00 | 3,690.00 | 3,600.00 | 3,640.00 | 3,640.00 | 246,411 |
| Apr 20, 2023 | 3,700.00 | 3,715.00 | 3,635.00 | 3,645.00 | 3,645.00 | 234,175 |
| Apr 19, 2023 | 3,715.00 | 3,765.00 | 3,700.00 | 3,720.00 | 3,720.00 | 149,230 |