KSE - Delayed Quote • KRW
Kangwon Land, Inc. (035250.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 25, 2024 | 14,860.00 | 15,040.00 | 14,760.00 | 14,910.00 | 14,910.00 | 311,247 |
| Apr 24, 2024 | 15,000.00 | 15,040.00 | 14,870.00 | 14,940.00 | 14,940.00 | 309,460 |
| Apr 23, 2024 | 15,000.00 | 15,060.00 | 14,850.00 | 14,870.00 | 14,870.00 | 384,252 |
| Apr 22, 2024 | 14,930.00 | 15,050.00 | 14,830.00 | 15,000.00 | 15,000.00 | 551,672 |
| Apr 19, 2024 | 14,750.00 | 14,840.00 | 14,610.00 | 14,710.00 | 14,710.00 | 663,859 |
| Apr 18, 2024 | 14,760.00 | 14,950.00 | 14,720.00 | 14,870.00 | 14,870.00 | 566,585 |
| Apr 17, 2024 | 14,740.00 | 14,910.00 | 14,700.00 | 14,710.00 | 14,710.00 | 486,356 |
| Apr 16, 2024 | 14,800.00 | 14,900.00 | 14,660.00 | 14,730.00 | 14,730.00 | 670,397 |
| Apr 15, 2024 | 14,870.00 | 15,010.00 | 14,720.00 | 14,900.00 | 14,900.00 | 731,565 |
| Apr 12, 2024 | 15,120.00 | 15,150.00 | 14,850.00 | 15,010.00 | 15,010.00 | 1,023,331 |
| Apr 11, 2024 | 15,170.00 | 15,300.00 | 15,120.00 | 15,120.00 | 15,120.00 | 851,972 |
| Apr 9, 2024 | 15,390.00 | 15,490.00 | 15,290.00 | 15,330.00 | 15,330.00 | 544,001 |
| Apr 8, 2024 | 15,620.00 | 15,620.00 | 15,330.00 | 15,390.00 | 15,390.00 | 631,913 |
| Apr 5, 2024 | 15,250.00 | 15,650.00 | 15,250.00 | 15,540.00 | 15,540.00 | 772,988 |
| Apr 4, 2024 | 15,410.00 | 15,520.00 | 15,150.00 | 15,400.00 | 15,400.00 | 870,419 |
| Apr 3, 2024 | 16,000.00 | 16,050.00 | 15,360.00 | 15,400.00 | 15,400.00 | 1,704,933 |
| Apr 2, 2024 | 16,400.00 | 16,510.00 | 16,020.00 | 16,050.00 | 16,050.00 | 868,692 |
| Apr 1, 2024 | 16,390.00 | 16,640.00 | 16,320.00 | 16,520.00 | 16,520.00 | 468,806 |
| Mar 29, 2024 | 16,480.00 | 16,510.00 | 16,160.00 | 16,290.00 | 16,290.00 | 485,178 |
| Mar 28, 2024 | 16,890.00 | 16,890.00 | 16,380.00 | 16,420.00 | 16,420.00 | 712,776 |
| Mar 27, 2024 | 16,800.00 | 16,960.00 | 16,770.00 | 16,870.00 | 16,870.00 | 345,707 |
| Mar 26, 2024 | 16,880.00 | 16,890.00 | 16,770.00 | 16,830.00 | 16,830.00 | 406,575 |
| Mar 25, 2024 | 16,810.00 | 16,900.00 | 16,750.00 | 16,810.00 | 16,810.00 | 369,810 |
| Mar 22, 2024 | 16,700.00 | 16,860.00 | 16,680.00 | 16,830.00 | 16,830.00 | 372,123 |
| Mar 21, 2024 | 16,860.00 | 16,970.00 | 16,670.00 | 16,770.00 | 16,770.00 | 461,966 |
| Mar 20, 2024 | 16,800.00 | 16,900.00 | 16,670.00 | 16,710.00 | 16,710.00 | 375,033 |
| Mar 19, 2024 | 16,890.00 | 17,040.00 | 16,650.00 | 16,650.00 | 16,650.00 | 530,750 |
| Mar 18, 2024 | 16,640.00 | 17,090.00 | 16,610.00 | 16,980.00 | 16,980.00 | 626,496 |
| Mar 15, 2024 | 16,660.00 | 16,750.00 | 16,540.00 | 16,600.00 | 16,600.00 | 699,410 |
| Mar 14, 2024 | 16,620.00 | 16,740.00 | 16,590.00 | 16,590.00 | 16,590.00 | 772,318 |
| Mar 13, 2024 | 16,970.00 | 16,970.00 | 16,610.00 | 16,610.00 | 16,610.00 | 610,477 |
| Mar 12, 2024 | 17,090.00 | 17,090.00 | 16,750.00 | 16,850.00 | 16,850.00 | 548,929 |
| Mar 11, 2024 | 17,330.00 | 17,330.00 | 16,950.00 | 16,950.00 | 16,950.00 | 631,749 |
| Mar 8, 2024 | 17,320.00 | 17,320.00 | 17,100.00 | 17,300.00 | 17,300.00 | 468,144 |
| Mar 7, 2024 | 17,080.00 | 17,450.00 | 17,050.00 | 17,150.00 | 17,150.00 | 380,289 |
| Mar 6, 2024 | 17,210.00 | 17,260.00 | 17,050.00 | 17,060.00 | 17,060.00 | 337,200 |
| Mar 5, 2024 | 17,400.00 | 17,540.00 | 17,160.00 | 17,180.00 | 17,180.00 | 564,001 |
| Mar 4, 2024 | 17,450.00 | 17,710.00 | 17,370.00 | 17,510.00 | 17,510.00 | 742,558 |
| Feb 29, 2024 | 17,300.00 | 17,580.00 | 17,230.00 | 17,380.00 | 17,380.00 | 1,014,625 |
| Feb 28, 2024 | 17,110.00 | 17,380.00 | 17,050.00 | 17,360.00 | 17,360.00 | 509,941 |
| Feb 27, 2024 | 17,140.00 | 17,350.00 | 16,920.00 | 17,100.00 | 17,100.00 | 675,794 |
| Feb 26, 2024 | 17,540.00 | 17,740.00 | 16,900.00 | 17,100.00 | 17,100.00 | 1,038,757 |
| Feb 23, 2024 | 17,680.00 | 17,720.00 | 17,400.00 | 17,420.00 | 17,420.00 | 659,159 |
| Feb 22, 2024 | 17,770.00 | 17,840.00 | 17,480.00 | 17,670.00 | 17,670.00 | 696,728 |
| Feb 21, 2024 | 18,050.00 | 18,340.00 | 17,710.00 | 17,770.00 | 17,770.00 | 1,047,051 |
| Feb 20, 2024 | 18,060.00 | 18,120.00 | 17,760.00 | 17,890.00 | 17,890.00 | 1,277,875 |
| Feb 19, 2024 | 17,100.00 | 18,100.00 | 17,090.00 | 18,020.00 | 18,020.00 | 2,891,335 |
| Feb 16, 2024 | 16,790.00 | 17,080.00 | 16,580.00 | 17,010.00 | 17,010.00 | 746,692 |
| Feb 15, 2024 | 16,950.00 | 16,950.00 | 16,430.00 | 16,700.00 | 16,700.00 | 702,973 |
| Feb 14, 2024 | 16,910.00 | 17,160.00 | 16,750.00 | 16,790.00 | 16,790.00 | 896,863 |
| Feb 13, 2024 | 17,480.00 | 17,620.00 | 17,010.00 | 17,080.00 | 17,080.00 | 1,044,285 |
| Feb 8, 2024 | 16,990.00 | 17,500.00 | 16,800.00 | 17,440.00 | 17,440.00 | 2,430,008 |
| Feb 7, 2024 | 16,640.00 | 17,000.00 | 16,530.00 | 16,800.00 | 16,800.00 | 1,459,767 |
| Feb 6, 2024 | 15,700.00 | 16,740.00 | 15,690.00 | 16,560.00 | 16,560.00 | 2,807,774 |
| Feb 5, 2024 | 15,970.00 | 15,970.00 | 15,510.00 | 15,720.00 | 15,720.00 | 440,649 |
| Feb 2, 2024 | 15,540.00 | 15,970.00 | 15,500.00 | 15,940.00 | 15,940.00 | 755,715 |
| Feb 1, 2024 | 14,950.00 | 15,560.00 | 14,950.00 | 15,530.00 | 15,530.00 | 499,910 |
| Jan 31, 2024 | 15,050.00 | 15,130.00 | 14,970.00 | 15,010.00 | 15,010.00 | 199,443 |
| Jan 30, 2024 | 15,150.00 | 15,330.00 | 15,110.00 | 15,130.00 | 15,130.00 | 235,745 |
| Jan 29, 2024 | 15,210.00 | 15,270.00 | 15,080.00 | 15,110.00 | 15,110.00 | 208,814 |
| Jan 26, 2024 | 15,030.00 | 15,320.00 | 15,020.00 | 15,210.00 | 15,210.00 | 211,489 |
| Jan 25, 2024 | 15,100.00 | 15,140.00 | 14,940.00 | 15,110.00 | 15,110.00 | 211,423 |
| Jan 24, 2024 | 15,060.00 | 15,190.00 | 14,900.00 | 15,100.00 | 15,100.00 | 291,011 |
| Jan 23, 2024 | 14,980.00 | 15,060.00 | 14,900.00 | 14,990.00 | 14,990.00 | 266,212 |
| Jan 22, 2024 | 14,940.00 | 15,020.00 | 14,880.00 | 14,960.00 | 14,960.00 | 274,861 |
| Jan 19, 2024 | 14,700.00 | 15,010.00 | 14,700.00 | 14,820.00 | 14,820.00 | 460,690 |
| Jan 18, 2024 | 14,730.00 | 14,760.00 | 14,620.00 | 14,620.00 | 14,620.00 | 376,294 |
| Jan 17, 2024 | 14,950.00 | 15,000.00 | 14,620.00 | 14,630.00 | 14,630.00 | 493,468 |
| Jan 16, 2024 | 15,050.00 | 15,210.00 | 14,890.00 | 14,900.00 | 14,900.00 | 541,952 |
| Jan 15, 2024 | 15,250.00 | 15,340.00 | 15,200.00 | 15,110.00 | 15,110.00 | 23,149 |
| Jan 12, 2024 | 15,390.00 | 15,450.00 | 15,190.00 | 15,260.00 | 15,260.00 | 262,500 |
| Jan 11, 2024 | 15,460.00 | 15,540.00 | 15,340.00 | 15,340.00 | 15,340.00 | 427,494 |
| Jan 10, 2024 | 15,600.00 | 15,620.00 | 15,430.00 | 15,450.00 | 15,450.00 | 209,762 |
| Jan 9, 2024 | 15,330.00 | 15,610.00 | 15,330.00 | 15,580.00 | 15,580.00 | 263,295 |
| Jan 8, 2024 | 15,340.00 | 15,420.00 | 15,250.00 | 15,310.00 | 15,310.00 | 230,352 |
| Jan 5, 2024 | 15,500.00 | 15,500.00 | 15,300.00 | 15,340.00 | 15,340.00 | 322,022 |
| Jan 4, 2024 | 15,600.00 | 15,610.00 | 15,400.00 | 15,430.00 | 15,430.00 | 407,076 |
| Jan 3, 2024 | 15,770.00 | 15,820.00 | 15,560.00 | 15,560.00 | 15,560.00 | 497,051 |
| Jan 2, 2024 | 15,940.00 | 15,980.00 | 15,720.00 | 15,840.00 | 15,840.00 | 439,126 |
| Dec 28, 2023 | 15,860.00 | 16,050.00 | 15,820.00 | 16,000.00 | 16,000.00 | 452,726 |
| Dec 27, 2023 | 16,280.00 | 16,300.00 | 15,800.00 | 15,870.00 | 15,870.00 | 1,067,143 |
| Dec 26, 2023 | 16,550.00 | 16,650.00 | 16,440.00 | 16,620.00 | 16,620.00 | 924,372 |
| Dec 22, 2023 | 16,630.00 | 16,650.00 | 16,460.00 | 16,460.00 | 16,460.00 | 470,271 |
| Dec 21, 2023 | 16,620.00 | 16,680.00 | 16,500.00 | 16,610.00 | 16,610.00 | 391,415 |
| Dec 20, 2023 | 16,550.00 | 16,660.00 | 16,540.00 | 16,650.00 | 16,650.00 | 574,051 |
| Dec 19, 2023 | 16,460.00 | 16,510.00 | 16,310.00 | 16,500.00 | 16,500.00 | 401,530 |
| Dec 18, 2023 | 16,330.00 | 16,590.00 | 16,310.00 | 16,460.00 | 16,460.00 | 486,502 |
| Dec 15, 2023 | 16,260.00 | 16,370.00 | 16,260.00 | 16,310.00 | 16,310.00 | 481,662 |
| Dec 14, 2023 | 16,200.00 | 16,330.00 | 16,170.00 | 16,260.00 | 16,260.00 | 810,577 |
| Dec 13, 2023 | 16,100.00 | 16,180.00 | 15,980.00 | 16,120.00 | 16,120.00 | 325,332 |
| Dec 12, 2023 | 16,200.00 | 16,200.00 | 15,950.00 | 16,060.00 | 16,060.00 | 588,557 |
| Dec 11, 2023 | 16,190.00 | 16,260.00 | 16,130.00 | 16,160.00 | 16,160.00 | 317,603 |
| Dec 8, 2023 | 16,080.00 | 16,190.00 | 16,030.00 | 16,130.00 | 16,130.00 | 368,118 |
| Dec 7, 2023 | 16,080.00 | 16,170.00 | 15,960.00 | 16,080.00 | 16,080.00 | 360,658 |
| Dec 6, 2023 | 15,810.00 | 16,150.00 | 15,800.00 | 16,130.00 | 16,130.00 | 652,435 |
| Dec 5, 2023 | 15,700.00 | 15,830.00 | 15,640.00 | 15,810.00 | 15,810.00 | 327,297 |
| Dec 4, 2023 | 15,650.00 | 15,780.00 | 15,470.00 | 15,700.00 | 15,700.00 | 369,206 |
| Dec 1, 2023 | 15,530.00 | 15,600.00 | 15,470.00 | 15,480.00 | 15,480.00 | 289,205 |
| Nov 30, 2023 | 15,510.00 | 15,590.00 | 15,410.00 | 15,500.00 | 15,500.00 | 615,274 |
| Nov 29, 2023 | 15,600.00 | 15,650.00 | 15,510.00 | 15,540.00 | 15,540.00 | 250,209 |
| Nov 28, 2023 | 15,920.00 | 15,940.00 | 15,520.00 | 15,600.00 | 15,600.00 | 463,121 |
| Nov 27, 2023 | 15,840.00 | 16,070.00 | 15,740.00 | 15,770.00 | 15,770.00 | 558,233 |
| Nov 24, 2023 | 15,740.00 | 15,850.00 | 15,710.00 | 15,750.00 | 15,750.00 | 347,793 |
| Nov 23, 2023 | 15,700.00 | 15,720.00 | 15,610.00 | 15,700.00 | 15,700.00 | 242,017 |
| Nov 22, 2023 | 15,480.00 | 15,710.00 | 15,480.00 | 15,690.00 | 15,690.00 | 297,006 |
| Nov 21, 2023 | 15,600.00 | 15,660.00 | 15,490.00 | 15,570.00 | 15,570.00 | 349,271 |
| Nov 20, 2023 | 15,360.00 | 15,610.00 | 15,340.00 | 15,510.00 | 15,510.00 | 394,010 |
| Nov 17, 2023 | 15,490.00 | 15,550.00 | 15,300.00 | 15,360.00 | 15,360.00 | 286,214 |
| Nov 16, 2023 | 15,400.00 | 15,490.00 | 15,320.00 | 15,490.00 | 15,490.00 | 374,137 |
| Nov 15, 2023 | 15,160.00 | 15,500.00 | 15,090.00 | 15,420.00 | 15,420.00 | 576,688 |
| Nov 14, 2023 | 14,900.00 | 15,040.00 | 14,880.00 | 14,920.00 | 14,920.00 | 406,717 |
| Nov 13, 2023 | 15,300.00 | 15,300.00 | 14,890.00 | 14,900.00 | 14,900.00 | 365,038 |
| Nov 10, 2023 | 15,450.00 | 15,530.00 | 15,160.00 | 15,210.00 | 15,210.00 | 314,208 |
| Nov 9, 2023 | 15,450.00 | 15,610.00 | 15,440.00 | 15,550.00 | 15,550.00 | 553,255 |
| Nov 8, 2023 | 15,500.00 | 15,620.00 | 15,410.00 | 15,510.00 | 15,510.00 | 387,151 |
| Nov 7, 2023 | 15,570.00 | 15,700.00 | 15,200.00 | 15,390.00 | 15,390.00 | 451,274 |
| Nov 6, 2023 | 15,470.00 | 15,600.00 | 15,210.00 | 15,570.00 | 15,570.00 | 937,345 |
| Nov 3, 2023 | 14,880.00 | 15,060.00 | 14,800.00 | 15,000.00 | 15,000.00 | 400,690 |
| Nov 2, 2023 | 14,900.00 | 14,990.00 | 14,710.00 | 14,770.00 | 14,770.00 | 382,142 |
| Nov 1, 2023 | 14,700.00 | 14,820.00 | 14,640.00 | 14,750.00 | 14,750.00 | 245,237 |
| Oct 31, 2023 | 14,790.00 | 15,030.00 | 14,620.00 | 14,670.00 | 14,670.00 | 363,685 |
| Oct 30, 2023 | 14,400.00 | 14,670.00 | 14,400.00 | 14,670.00 | 14,670.00 | 308,510 |
| Oct 27, 2023 | 14,650.00 | 14,680.00 | 14,450.00 | 14,480.00 | 14,480.00 | 348,755 |
| Oct 26, 2023 | 14,880.00 | 14,880.00 | 14,560.00 | 14,560.00 | 14,560.00 | 569,471 |
| Oct 25, 2023 | 14,740.00 | 15,040.00 | 14,680.00 | 14,970.00 | 14,970.00 | 365,237 |
| Oct 24, 2023 | 14,830.00 | 14,840.00 | 14,550.00 | 14,760.00 | 14,760.00 | 409,829 |
| Oct 23, 2023 | 14,730.00 | 14,880.00 | 14,670.00 | 14,760.00 | 14,760.00 | 317,206 |
| Oct 20, 2023 | 14,850.00 | 14,880.00 | 14,520.00 | 14,740.00 | 14,740.00 | 560,812 |
| Oct 19, 2023 | 15,000.00 | 15,080.00 | 14,800.00 | 14,890.00 | 14,890.00 | 416,928 |
| Oct 18, 2023 | 14,960.00 | 15,170.00 | 14,960.00 | 15,150.00 | 15,150.00 | 627,616 |
| Oct 17, 2023 | 15,090.00 | 15,180.00 | 14,980.00 | 15,000.00 | 15,000.00 | 299,111 |
| Oct 16, 2023 | 14,950.00 | 15,120.00 | 14,880.00 | 15,000.00 | 15,000.00 | 387,495 |
| Oct 13, 2023 | 15,050.00 | 15,090.00 | 14,910.00 | 14,950.00 | 14,950.00 | 412,843 |
| Oct 12, 2023 | 15,020.00 | 15,230.00 | 14,950.00 | 15,190.00 | 15,190.00 | 479,622 |
| Oct 11, 2023 | 14,800.00 | 14,940.00 | 14,790.00 | 14,930.00 | 14,930.00 | 469,707 |
| Oct 10, 2023 | 14,850.00 | 15,070.00 | 14,690.00 | 14,720.00 | 14,720.00 | 609,917 |
| Oct 6, 2023 | 14,670.00 | 14,800.00 | 14,630.00 | 14,670.00 | 14,670.00 | 344,876 |
| Oct 5, 2023 | 14,740.00 | 14,950.00 | 14,700.00 | 14,700.00 | 14,700.00 | 477,895 |
| Oct 4, 2023 | 14,980.00 | 15,060.00 | 14,730.00 | 14,740.00 | 14,740.00 | 806,935 |
| Sep 27, 2023 | 15,000.00 | 15,150.00 | 14,960.00 | 15,100.00 | 15,100.00 | 334,922 |
| Sep 26, 2023 | 15,350.00 | 15,400.00 | 15,090.00 | 15,100.00 | 15,100.00 | 687,699 |
| Sep 25, 2023 | 15,320.00 | 15,550.00 | 15,320.00 | 15,430.00 | 15,430.00 | 281,308 |
| Sep 22, 2023 | 15,400.00 | 15,520.00 | 15,320.00 | 15,320.00 | 15,320.00 | 455,289 |
| Sep 21, 2023 | 15,830.00 | 15,900.00 | 15,520.00 | 15,530.00 | 15,530.00 | 558,332 |
| Sep 20, 2023 | 15,850.00 | 15,960.00 | 15,800.00 | 15,830.00 | 15,830.00 | 366,269 |
| Sep 19, 2023 | 16,100.00 | 16,170.00 | 15,800.00 | 15,870.00 | 15,870.00 | 548,926 |
| Sep 18, 2023 | 16,250.00 | 16,390.00 | 16,090.00 | 16,130.00 | 16,130.00 | 445,155 |
| Sep 15, 2023 | 15,890.00 | 16,300.00 | 15,880.00 | 16,250.00 | 16,250.00 | 1,066,058 |
| Sep 14, 2023 | 16,000.00 | 16,090.00 | 15,830.00 | 15,880.00 | 15,880.00 | 620,421 |
| Sep 13, 2023 | 15,810.00 | 16,050.00 | 15,810.00 | 16,000.00 | 16,000.00 | 675,726 |
| Sep 12, 2023 | 15,970.00 | 16,150.00 | 15,820.00 | 15,850.00 | 15,850.00 | 466,505 |
| Sep 11, 2023 | 15,840.00 | 15,920.00 | 15,770.00 | 15,870.00 | 15,870.00 | 414,895 |
| Sep 8, 2023 | 15,450.00 | 15,800.00 | 15,420.00 | 15,800.00 | 15,800.00 | 500,737 |
| Sep 7, 2023 | 15,500.00 | 15,530.00 | 15,370.00 | 15,420.00 | 15,420.00 | 495,954 |
| Sep 6, 2023 | 15,640.00 | 15,670.00 | 15,540.00 | 15,580.00 | 15,580.00 | 481,254 |
| Sep 5, 2023 | 15,710.00 | 15,840.00 | 15,620.00 | 15,650.00 | 15,650.00 | 339,342 |
| Sep 4, 2023 | 15,540.00 | 15,810.00 | 15,500.00 | 15,710.00 | 15,710.00 | 455,199 |
| Sep 1, 2023 | 15,480.00 | 15,670.00 | 15,480.00 | 15,580.00 | 15,580.00 | 468,136 |
| Aug 31, 2023 | 15,680.00 | 15,770.00 | 15,480.00 | 15,510.00 | 15,510.00 | 873,138 |
| Aug 30, 2023 | 15,720.00 | 15,760.00 | 15,570.00 | 15,680.00 | 15,680.00 | 399,890 |
| Aug 29, 2023 | 15,820.00 | 15,820.00 | 15,620.00 | 15,660.00 | 15,660.00 | 347,393 |
| Aug 28, 2023 | 15,720.00 | 15,830.00 | 15,600.00 | 15,730.00 | 15,730.00 | 542,504 |
| Aug 25, 2023 | 15,350.00 | 15,560.00 | 15,310.00 | 15,560.00 | 15,560.00 | 395,393 |
| Aug 24, 2023 | 15,420.00 | 15,490.00 | 15,290.00 | 15,410.00 | 15,410.00 | 411,110 |
| Aug 23, 2023 | 15,280.00 | 15,660.00 | 15,250.00 | 15,350.00 | 15,350.00 | 494,572 |
| Aug 22, 2023 | 15,360.00 | 15,500.00 | 15,250.00 | 15,360.00 | 15,360.00 | 535,791 |
| Aug 21, 2023 | 15,190.00 | 15,640.00 | 15,160.00 | 15,340.00 | 15,340.00 | 754,090 |
| Aug 18, 2023 | 15,520.00 | 15,590.00 | 15,170.00 | 15,170.00 | 15,170.00 | 1,501,172 |
| Aug 17, 2023 | 15,920.00 | 15,950.00 | 15,700.00 | 15,770.00 | 15,770.00 | 644,168 |
| Aug 16, 2023 | 16,400.00 | 16,460.00 | 15,950.00 | 16,000.00 | 16,000.00 | 963,427 |
| Aug 14, 2023 | 16,530.00 | 16,850.00 | 16,490.00 | 16,560.00 | 16,560.00 | 1,054,612 |
| Aug 11, 2023 | 16,810.00 | 16,900.00 | 16,340.00 | 16,410.00 | 16,410.00 | 1,014,254 |
| Aug 10, 2023 | 16,680.00 | 17,270.00 | 16,450.00 | 16,680.00 | 16,680.00 | 3,611,439 |
| Aug 9, 2023 | 16,140.00 | 16,140.00 | 15,830.00 | 16,070.00 | 16,070.00 | 410,114 |
| Aug 8, 2023 | 16,390.00 | 16,740.00 | 15,990.00 | 16,070.00 | 16,070.00 | 1,248,098 |
| Aug 7, 2023 | 15,840.00 | 16,300.00 | 15,840.00 | 16,160.00 | 16,160.00 | 818,666 |
| Aug 4, 2023 | 15,640.00 | 15,910.00 | 15,520.00 | 15,840.00 | 15,840.00 | 526,457 |
| Aug 3, 2023 | 15,700.00 | 15,720.00 | 15,460.00 | 15,490.00 | 15,490.00 | 379,528 |
| Aug 2, 2023 | 15,820.00 | 15,910.00 | 15,560.00 | 15,660.00 | 15,660.00 | 665,064 |
| Aug 1, 2023 | 15,610.00 | 16,150.00 | 15,610.00 | 15,910.00 | 15,910.00 | 600,187 |
| Jul 31, 2023 | 15,780.00 | 15,790.00 | 15,460.00 | 15,600.00 | 15,600.00 | 673,884 |
| Jul 28, 2023 | 15,990.00 | 15,990.00 | 15,540.00 | 15,780.00 | 15,780.00 | 568,060 |
| Jul 27, 2023 | 14,920.00 | 16,030.00 | 14,910.00 | 16,010.00 | 16,010.00 | 1,523,583 |
| Jul 26, 2023 | 15,420.00 | 15,430.00 | 14,630.00 | 14,930.00 | 14,930.00 | 2,087,394 |
| Jul 25, 2023 | 15,800.00 | 15,840.00 | 15,460.00 | 15,470.00 | 15,470.00 | 1,246,627 |
| Jul 24, 2023 | 16,160.00 | 16,160.00 | 15,820.00 | 15,890.00 | 15,890.00 | 1,230,989 |
| Jul 21, 2023 | 16,310.00 | 16,340.00 | 16,120.00 | 16,160.00 | 16,160.00 | 768,186 |
| Jul 20, 2023 | 16,380.00 | 16,390.00 | 16,130.00 | 16,350.00 | 16,350.00 | 792,235 |
| Jul 19, 2023 | 16,590.00 | 16,620.00 | 16,360.00 | 16,410.00 | 16,410.00 | 679,949 |
| Jul 18, 2023 | 16,880.00 | 17,010.00 | 16,520.00 | 16,530.00 | 16,530.00 | 652,441 |
| Jul 17, 2023 | 17,100.00 | 17,140.00 | 16,800.00 | 16,890.00 | 16,890.00 | 766,605 |
| Jul 14, 2023 | 17,180.00 | 17,280.00 | 17,060.00 | 17,140.00 | 17,140.00 | 528,472 |
| Jul 13, 2023 | 17,340.00 | 17,460.00 | 17,100.00 | 17,170.00 | 17,170.00 | 759,911 |
| Jul 12, 2023 | 17,000.00 | 17,390.00 | 16,890.00 | 17,310.00 | 17,310.00 | 641,788 |
| Jul 11, 2023 | 16,850.00 | 16,960.00 | 16,740.00 | 16,960.00 | 16,960.00 | 495,494 |
| Jul 10, 2023 | 16,410.00 | 16,850.00 | 16,410.00 | 16,840.00 | 16,840.00 | 535,458 |
| Jul 7, 2023 | 16,800.00 | 16,840.00 | 16,500.00 | 16,520.00 | 16,520.00 | 757,342 |
| Jul 6, 2023 | 17,270.00 | 17,270.00 | 16,840.00 | 16,890.00 | 16,890.00 | 914,353 |
| Jul 5, 2023 | 17,330.00 | 17,630.00 | 17,280.00 | 17,280.00 | 17,280.00 | 491,734 |
| Jul 4, 2023 | 17,420.00 | 17,640.00 | 17,320.00 | 17,320.00 | 17,320.00 | 378,124 |
| Jul 3, 2023 | 17,390.00 | 17,620.00 | 17,380.00 | 17,490.00 | 17,490.00 | 333,648 |
| Jun 30, 2023 | 17,200.00 | 17,430.00 | 17,080.00 | 17,380.00 | 17,380.00 | 427,228 |
| Jun 29, 2023 | 17,500.00 | 17,600.00 | 17,210.00 | 17,210.00 | 17,210.00 | 403,279 |
| Jun 28, 2023 | 17,760.00 | 17,780.00 | 17,520.00 | 17,600.00 | 17,600.00 | 362,231 |
| Jun 27, 2023 | 17,060.00 | 17,740.00 | 17,060.00 | 17,680.00 | 17,680.00 | 716,142 |
| Jun 26, 2023 | 17,060.00 | 17,190.00 | 16,910.00 | 17,070.00 | 17,070.00 | 476,905 |
| Jun 23, 2023 | 17,360.00 | 17,370.00 | 17,010.00 | 17,050.00 | 17,050.00 | 721,526 |
| Jun 22, 2023 | 17,540.00 | 17,540.00 | 17,300.00 | 17,360.00 | 17,360.00 | 612,456 |
| Jun 21, 2023 | 17,780.00 | 17,780.00 | 17,480.00 | 17,510.00 | 17,510.00 | 751,930 |
| Jun 20, 2023 | 17,730.00 | 18,060.00 | 17,720.00 | 17,750.00 | 17,750.00 | 603,148 |
| Jun 19, 2023 | 17,690.00 | 17,910.00 | 17,660.00 | 17,700.00 | 17,700.00 | 468,190 |
| Jun 16, 2023 | 17,680.00 | 17,790.00 | 17,620.00 | 17,650.00 | 17,650.00 | 627,102 |
| Jun 15, 2023 | 17,890.00 | 17,970.00 | 17,640.00 | 17,640.00 | 17,640.00 | 745,051 |
| Jun 14, 2023 | 17,920.00 | 17,930.00 | 17,820.00 | 17,840.00 | 17,840.00 | 460,949 |
| Jun 13, 2023 | 18,060.00 | 18,080.00 | 17,890.00 | 17,910.00 | 17,910.00 | 687,135 |
| Jun 12, 2023 | 18,180.00 | 18,200.00 | 17,980.00 | 18,030.00 | 18,030.00 | 741,170 |
| Jun 9, 2023 | 18,230.00 | 18,430.00 | 18,180.00 | 18,180.00 | 18,180.00 | 571,557 |
| Jun 8, 2023 | 18,150.00 | 18,220.00 | 18,150.00 | 18,220.00 | 18,220.00 | 456,349 |
| Jun 7, 2023 | 18,190.00 | 18,340.00 | 18,150.00 | 18,180.00 | 18,180.00 | 441,425 |
| Jun 5, 2023 | 18,150.00 | 18,320.00 | 18,150.00 | 18,190.00 | 18,190.00 | 472,907 |
| Jun 2, 2023 | 18,170.00 | 18,190.00 | 18,040.00 | 18,130.00 | 18,130.00 | 584,466 |
| Jun 1, 2023 | 18,250.00 | 18,300.00 | 18,110.00 | 18,120.00 | 18,120.00 | 621,224 |
| May 31, 2023 | 18,340.00 | 18,570.00 | 18,230.00 | 18,230.00 | 18,230.00 | 868,488 |
| May 30, 2023 | 18,550.00 | 18,580.00 | 18,330.00 | 18,340.00 | 18,340.00 | 566,052 |
| May 26, 2023 | 18,470.00 | 18,630.00 | 18,450.00 | 18,520.00 | 18,520.00 | 316,541 |
| May 25, 2023 | 18,650.00 | 18,780.00 | 18,530.00 | 18,530.00 | 18,530.00 | 443,468 |
| May 24, 2023 | 18,880.00 | 18,920.00 | 18,740.00 | 18,750.00 | 18,750.00 | 525,736 |
| May 23, 2023 | 18,860.00 | 19,050.00 | 18,850.00 | 18,980.00 | 18,980.00 | 581,698 |
| May 22, 2023 | 18,670.00 | 18,860.00 | 18,610.00 | 18,800.00 | 18,800.00 | 410,998 |
| May 19, 2023 | 18,520.00 | 18,650.00 | 18,500.00 | 18,590.00 | 18,590.00 | 435,382 |
| May 18, 2023 | 18,410.00 | 18,660.00 | 18,410.00 | 18,520.00 | 18,520.00 | 331,697 |
| May 17, 2023 | 18,300.00 | 18,420.00 | 18,220.00 | 18,350.00 | 18,350.00 | 287,777 |
| May 16, 2023 | 18,310.00 | 18,500.00 | 18,300.00 | 18,340.00 | 18,340.00 | 357,403 |
| May 15, 2023 | 18,300.00 | 18,420.00 | 18,130.00 | 18,350.00 | 18,350.00 | 557,603 |
| May 12, 2023 | 18,700.00 | 18,700.00 | 18,280.00 | 18,320.00 | 18,320.00 | 933,280 |
| May 11, 2023 | 19,050.00 | 19,200.00 | 18,710.00 | 18,720.00 | 18,720.00 | 1,122,500 |
| May 10, 2023 | 18,720.00 | 18,920.00 | 18,670.00 | 18,780.00 | 18,780.00 | 638,512 |
| May 9, 2023 | 18,800.00 | 18,920.00 | 18,650.00 | 18,680.00 | 18,680.00 | 493,515 |
| May 8, 2023 | 18,910.00 | 19,000.00 | 18,820.00 | 18,880.00 | 18,880.00 | 404,848 |
| May 4, 2023 | 18,870.00 | 18,940.00 | 18,810.00 | 18,830.00 | 18,830.00 | 529,706 |
| May 3, 2023 | 19,190.00 | 19,370.00 | 19,020.00 | 19,030.00 | 19,030.00 | 403,418 |
| May 2, 2023 | 18,860.00 | 19,290.00 | 18,860.00 | 19,220.00 | 19,220.00 | 485,283 |
| Apr 28, 2023 | 18,780.00 | 19,040.00 | 18,750.00 | 18,900.00 | 18,900.00 | 412,888 |
| Apr 27, 2023 | 18,910.00 | 18,940.00 | 18,720.00 | 18,780.00 | 18,780.00 | 414,305 |
| Apr 26, 2023 | 18,740.00 | 19,120.00 | 18,670.00 | 19,030.00 | 19,030.00 | 421,489 |
| Apr 25, 2023 | 19,160.00 | 19,320.00 | 18,900.00 | 18,930.00 | 18,930.00 | 543,273 |