KOSDAQ - Delayed Quote • KRW
Elcomtec Co., Ltd (037950.KQ)
As of 10:22 AM GMT+9. Market Open.
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 | 1,398.00 | 1,403.00 | 1,383.00 | 1,396.00 | 1,396.00 | 430,975 |
| Apr 25, 2024 | 1,408.00 | 1,423.00 | 1,381.00 | 1,381.00 | 1,381.00 | 2,046,701 |
| Apr 24, 2024 | 1,387.00 | 1,417.00 | 1,384.00 | 1,408.00 | 1,408.00 | 2,137,610 |
| Apr 23, 2024 | 1,400.00 | 1,429.00 | 1,376.00 | 1,398.00 | 1,398.00 | 4,050,308 |
| Apr 22, 2024 | 1,543.00 | 1,544.00 | 1,420.00 | 1,430.00 | 1,430.00 | 7,145,020 |
| Apr 19, 2024 | 1,497.00 | 1,710.00 | 1,497.00 | 1,574.00 | 1,574.00 | 38,870,050 |
| Apr 18, 2024 | 1,476.00 | 1,514.00 | 1,456.00 | 1,496.00 | 1,496.00 | 5,269,686 |
| Apr 17, 2024 | 1,639.00 | 1,650.00 | 1,523.00 | 1,523.00 | 1,523.00 | 10,807,500 |
| Apr 16, 2024 | 1,600.00 | 1,789.00 | 1,580.00 | 1,654.00 | 1,654.00 | 68,468,240 |
| Apr 15, 2024 | 1,590.00 | 1,710.00 | 1,547.00 | 1,555.00 | 1,555.00 | 30,283,840 |
| Apr 12, 2024 | 1,614.00 | 1,626.00 | 1,521.00 | 1,565.00 | 1,565.00 | 8,958,463 |
| Apr 11, 2024 | 1,623.00 | 1,646.00 | 1,557.00 | 1,589.00 | 1,589.00 | 7,737,817 |
| Apr 9, 2024 | 1,643.00 | 1,721.00 | 1,589.00 | 1,628.00 | 1,628.00 | 32,333,890 |
| Apr 8, 2024 | 1,431.00 | 1,748.00 | 1,420.00 | 1,623.00 | 1,623.00 | 96,178,860 |
| Apr 5, 2024 | 1,439.00 | 1,484.00 | 1,376.00 | 1,401.00 | 1,401.00 | 5,443,692 |
| Apr 4, 2024 | 1,451.00 | 1,513.00 | 1,422.00 | 1,425.00 | 1,425.00 | 12,309,550 |
| Apr 3, 2024 | 1,499.00 | 1,520.00 | 1,381.00 | 1,410.00 | 1,410.00 | 10,266,860 |
| Apr 2, 2024 | 1,428.00 | 1,493.00 | 1,421.00 | 1,460.00 | 1,460.00 | 12,631,540 |
| Apr 1, 2024 | 1,399.00 | 1,455.00 | 1,376.00 | 1,417.00 | 1,417.00 | 5,049,104 |
| Mar 29, 2024 | 1,371.00 | 1,425.00 | 1,364.00 | 1,382.00 | 1,382.00 | 6,943,244 |
| Mar 28, 2024 | 1,324.00 | 1,410.00 | 1,324.00 | 1,353.00 | 1,353.00 | 9,389,103 |
| Mar 27, 2024 | 1,353.00 | 1,355.00 | 1,307.00 | 1,310.00 | 1,310.00 | 1,271,500 |
| Mar 26, 2024 | 1,331.00 | 1,352.00 | 1,318.00 | 1,350.00 | 1,350.00 | 1,721,376 |
| Mar 25, 2024 | 1,350.00 | 1,387.00 | 1,325.00 | 1,339.00 | 1,339.00 | 2,723,713 |
| Mar 22, 2024 | 1,354.00 | 1,354.00 | 1,325.00 | 1,331.00 | 1,331.00 | 1,418,331 |
| Mar 21, 2024 | 1,366.00 | 1,369.00 | 1,331.00 | 1,343.00 | 1,343.00 | 3,271,777 |
| Mar 20, 2024 | 1,321.00 | 1,340.00 | 1,314.00 | 1,328.00 | 1,328.00 | 1,320,506 |
| Mar 19, 2024 | 1,322.00 | 1,362.00 | 1,322.00 | 1,328.00 | 1,328.00 | 1,610,890 |
| Mar 18, 2024 | 1,323.00 | 1,331.00 | 1,312.00 | 1,319.00 | 1,319.00 | 1,073,651 |
| Mar 15, 2024 | 1,313.00 | 1,367.00 | 1,312.00 | 1,349.00 | 1,349.00 | 2,961,532 |
| Mar 14, 2024 | 1,333.00 | 1,346.00 | 1,302.00 | 1,303.00 | 1,303.00 | 2,100,632 |
| Mar 13, 2024 | 1,335.00 | 1,390.00 | 1,314.00 | 1,328.00 | 1,328.00 | 4,349,157 |
| Mar 12, 2024 | 1,406.00 | 1,419.00 | 1,333.00 | 1,355.00 | 1,355.00 | 4,318,497 |
| Mar 11, 2024 | 1,433.00 | 1,472.00 | 1,386.00 | 1,406.00 | 1,406.00 | 16,878,620 |
| Mar 8, 2024 | 1,389.00 | 1,423.00 | 1,356.00 | 1,378.00 | 1,378.00 | 6,874,376 |
| Mar 7, 2024 | 1,331.00 | 1,513.00 | 1,313.00 | 1,416.00 | 1,416.00 | 49,543,820 |
| Mar 6, 2024 | 1,410.00 | 1,421.00 | 1,305.00 | 1,305.00 | 1,305.00 | 7,199,096 |
| Mar 5, 2024 | 1,350.00 | 1,411.00 | 1,293.00 | 1,315.00 | 1,315.00 | 9,616,256 |
| Mar 4, 2024 | 1,252.00 | 1,295.00 | 1,243.00 | 1,275.00 | 1,275.00 | 1,315,420 |
| Feb 29, 2024 | 1,230.00 | 1,235.00 | 1,222.00 | 1,229.00 | 1,229.00 | 355,503 |
| Feb 28, 2024 | 1,226.00 | 1,236.00 | 1,219.00 | 1,231.00 | 1,231.00 | 299,837 |
| Feb 27, 2024 | 1,257.00 | 1,268.00 | 1,223.00 | 1,226.00 | 1,226.00 | 902,817 |
| Feb 26, 2024 | 1,265.00 | 1,272.00 | 1,256.00 | 1,260.00 | 1,260.00 | 442,492 |
| Feb 23, 2024 | 1,288.00 | 1,297.00 | 1,265.00 | 1,265.00 | 1,265.00 | 800,100 |
| Feb 22, 2024 | 1,277.00 | 1,292.00 | 1,274.00 | 1,291.00 | 1,291.00 | 422,290 |
| Feb 21, 2024 | 1,290.00 | 1,296.00 | 1,275.00 | 1,281.00 | 1,281.00 | 595,353 |
| Feb 20, 2024 | 1,303.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,290.00 | 617,583 |
| Feb 19, 2024 | 1,308.00 | 1,319.00 | 1,305.00 | 1,307.00 | 1,307.00 | 515,216 |
| Feb 16, 2024 | 1,332.00 | 1,333.00 | 1,306.00 | 1,307.00 | 1,307.00 | 561,718 |
| Feb 15, 2024 | 1,311.00 | 1,334.00 | 1,305.00 | 1,325.00 | 1,325.00 | 1,184,819 |
| Feb 14, 2024 | 1,307.00 | 1,316.00 | 1,290.00 | 1,305.00 | 1,305.00 | 657,325 |
| Feb 13, 2024 | 1,281.00 | 1,309.00 | 1,281.00 | 1,307.00 | 1,307.00 | 792,602 |
| Feb 8, 2024 | 1,275.00 | 1,293.00 | 1,270.00 | 1,280.00 | 1,280.00 | 677,818 |
| Feb 7, 2024 | 1,280.00 | 1,280.00 | 1,266.00 | 1,276.00 | 1,276.00 | 378,907 |
| Feb 6, 2024 | 1,281.00 | 1,286.00 | 1,260.00 | 1,269.00 | 1,269.00 | 850,465 |
| Feb 5, 2024 | 1,300.00 | 1,309.00 | 1,281.00 | 1,286.00 | 1,286.00 | 844,586 |
| Feb 2, 2024 | 1,289.00 | 1,311.00 | 1,288.00 | 1,302.00 | 1,302.00 | 708,103 |
| Feb 1, 2024 | 1,311.00 | 1,345.00 | 1,286.00 | 1,289.00 | 1,289.00 | 1,896,564 |
| Jan 31, 2024 | 1,283.00 | 1,366.00 | 1,279.00 | 1,317.00 | 1,317.00 | 5,492,034 |
| Jan 30, 2024 | 1,266.00 | 1,363.00 | 1,262.00 | 1,290.00 | 1,290.00 | 4,772,696 |
| Jan 29, 2024 | 1,280.00 | 1,302.00 | 1,258.00 | 1,267.00 | 1,267.00 | 1,413,281 |
| Jan 26, 2024 | 1,264.00 | 1,288.00 | 1,264.00 | 1,271.00 | 1,271.00 | 779,164 |
| Jan 25, 2024 | 1,300.00 | 1,316.00 | 1,266.00 | 1,273.00 | 1,273.00 | 1,766,970 |
| Jan 24, 2024 | 1,369.00 | 1,397.00 | 1,313.00 | 1,320.00 | 1,320.00 | 2,466,251 |
| Jan 23, 2024 | 1,405.00 | 1,420.00 | 1,368.00 | 1,373.00 | 1,373.00 | 2,127,033 |
| Jan 22, 2024 | 1,390.00 | 1,416.00 | 1,371.00 | 1,396.00 | 1,396.00 | 2,585,478 |
| Jan 19, 2024 | 1,432.00 | 1,445.00 | 1,390.00 | 1,405.00 | 1,405.00 | 3,647,680 |
| Jan 18, 2024 | 1,468.00 | 1,501.00 | 1,450.00 | 1,467.00 | 1,467.00 | 8,384,198 |
| Jan 17, 2024 | 1,387.00 | 1,520.00 | 1,363.00 | 1,501.00 | 1,501.00 | 41,170,850 |
| Jan 16, 2024 | 1,403.00 | 1,468.00 | 1,374.00 | 1,396.00 | 1,396.00 | 14,609,150 |
| Jan 15, 2024 | 1,320.00 | 1,450.00 | 1,320.00 | 1,403.00 | 1,403.00 | 21,409,370 |
| Jan 12, 2024 | 1,298.00 | 1,386.00 | 1,280.00 | 1,320.00 | 1,320.00 | 6,541,078 |
| Jan 11, 2024 | 1,292.00 | 1,307.00 | 1,280.00 | 1,286.00 | 1,286.00 | 776,329 |
| Jan 10, 2024 | 1,332.00 | 1,333.00 | 1,297.00 | 1,300.00 | 1,300.00 | 1,067,959 |
| Jan 9, 2024 | 1,297.00 | 1,390.00 | 1,282.00 | 1,332.00 | 1,332.00 | 5,549,760 |
| Jan 8, 2024 | 1,283.00 | 1,315.00 | 1,260.00 | 1,297.00 | 1,297.00 | 955,406 |
| Jan 5, 2024 | 1,281.00 | 1,300.00 | 1,278.00 | 1,287.00 | 1,287.00 | 863,181 |
| Jan 4, 2024 | 1,260.00 | 1,318.00 | 1,250.00 | 1,304.00 | 1,304.00 | 2,250,011 |
| Jan 3, 2024 | 1,273.00 | 1,279.00 | 1,252.00 | 1,260.00 | 1,260.00 | 794,908 |
| Jan 2, 2024 | 1,297.00 | 1,297.00 | 1,270.00 | 1,280.00 | 1,280.00 | 747,283 |
| Dec 28, 2023 | 1,285.00 | 1,310.00 | 1,281.00 | 1,300.00 | 1,300.00 | 1,816,033 |
| Dec 27, 2023 | 1,266.00 | 1,279.00 | 1,257.00 | 1,277.00 | 1,277.00 | 702,145 |
| Dec 26, 2023 | 1,251.00 | 1,270.00 | 1,235.00 | 1,262.00 | 1,262.00 | 847,591 |
| Dec 22, 2023 | 1,256.00 | 1,267.00 | 1,246.00 | 1,246.00 | 1,246.00 | 774,925 |
| Dec 21, 2023 | 1,265.00 | 1,277.00 | 1,251.00 | 1,253.00 | 1,253.00 | 747,797 |
| Dec 20, 2023 | 1,277.00 | 1,287.00 | 1,260.00 | 1,263.00 | 1,263.00 | 874,836 |
| Dec 19, 2023 | 1,285.00 | 1,297.00 | 1,271.00 | 1,273.00 | 1,273.00 | 648,736 |
| Dec 18, 2023 | 1,304.00 | 1,310.00 | 1,281.00 | 1,283.00 | 1,283.00 | 870,929 |
| Dec 15, 2023 | 1,287.00 | 1,318.00 | 1,272.00 | 1,307.00 | 1,307.00 | 1,058,296 |
| Dec 14, 2023 | 1,295.00 | 1,320.00 | 1,280.00 | 1,285.00 | 1,285.00 | 2,067,314 |
| Dec 13, 2023 | 1,294.00 | 1,295.00 | 1,251.00 | 1,253.00 | 1,253.00 | 1,171,405 |
| Dec 12, 2023 | 1,303.00 | 1,310.00 | 1,280.00 | 1,288.00 | 1,288.00 | 1,152,725 |
| Dec 11, 2023 | 1,326.00 | 1,340.00 | 1,311.00 | 1,312.00 | 1,312.00 | 1,385,151 |
| Dec 8, 2023 | 1,351.00 | 1,366.00 | 1,329.00 | 1,332.00 | 1,332.00 | 1,280,531 |
| Dec 7, 2023 | 1,392.00 | 1,420.00 | 1,345.00 | 1,348.00 | 1,348.00 | 1,601,583 |
| Dec 6, 2023 | 1,398.00 | 1,403.00 | 1,363.00 | 1,401.00 | 1,401.00 | 2,016,099 |
| Dec 5, 2023 | 1,426.00 | 1,434.00 | 1,393.00 | 1,412.00 | 1,412.00 | 3,964,799 |
| Dec 4, 2023 | 1,462.00 | 1,535.00 | 1,440.00 | 1,475.00 | 1,475.00 | 16,104,370 |
| Dec 1, 2023 | 1,377.00 | 1,395.00 | 1,360.00 | 1,386.00 | 1,386.00 | 1,851,250 |
| Nov 30, 2023 | 1,387.00 | 1,391.00 | 1,350.00 | 1,368.00 | 1,368.00 | 2,135,963 |
| Nov 29, 2023 | 1,406.00 | 1,437.00 | 1,368.00 | 1,368.00 | 1,368.00 | 6,845,231 |
| Nov 28, 2023 | 1,365.00 | 1,398.00 | 1,347.00 | 1,351.00 | 1,351.00 | 3,754,204 |
| Nov 27, 2023 | 1,369.00 | 1,370.00 | 1,326.00 | 1,340.00 | 1,340.00 | 2,526,351 |
| Nov 24, 2023 | 1,328.00 | 1,350.00 | 1,317.00 | 1,347.00 | 1,347.00 | 2,082,023 |
| Nov 23, 2023 | 1,310.00 | 1,333.00 | 1,309.00 | 1,314.00 | 1,314.00 | 1,783,069 |
| Nov 22, 2023 | 1,388.00 | 1,389.00 | 1,325.00 | 1,330.00 | 1,330.00 | 2,851,585 |
| Nov 21, 2023 | 1,345.00 | 1,349.00 | 1,313.00 | 1,336.00 | 1,336.00 | 1,919,241 |
| Nov 20, 2023 | 1,339.00 | 1,403.00 | 1,327.00 | 1,342.00 | 1,342.00 | 6,590,168 |
| Nov 17, 2023 | 1,296.00 | 1,370.00 | 1,296.00 | 1,318.00 | 1,318.00 | 7,151,262 |
| Nov 16, 2023 | 1,306.00 | 1,314.00 | 1,270.00 | 1,277.00 | 1,277.00 | 1,776,311 |
| Nov 15, 2023 | 1,305.00 | 1,316.00 | 1,293.00 | 1,313.00 | 1,313.00 | 1,463,844 |
| Nov 14, 2023 | 1,275.00 | 1,311.00 | 1,264.00 | 1,302.00 | 1,302.00 | 2,112,926 |
| Nov 13, 2023 | 1,241.00 | 1,283.00 | 1,241.00 | 1,264.00 | 1,264.00 | 2,457,611 |
| Nov 10, 2023 | 1,282.00 | 1,355.00 | 1,258.00 | 1,258.00 | 1,258.00 | 5,849,550 |
| Nov 9, 2023 | 1,318.00 | 1,325.00 | 1,214.00 | 1,270.00 | 1,270.00 | 3,257,132 |
| Nov 8, 2023 | 1,384.00 | 1,412.00 | 1,314.00 | 1,340.00 | 1,340.00 | 5,192,074 |
| Nov 7, 2023 | 1,533.00 | 1,549.00 | 1,396.00 | 1,400.00 | 1,400.00 | 6,275,487 |
| Nov 6, 2023 | 1,591.00 | 1,617.00 | 1,527.00 | 1,555.00 | 1,555.00 | 7,078,564 |
| Nov 3, 2023 | 1,645.00 | 1,667.00 | 1,585.00 | 1,635.00 | 1,635.00 | 8,588,646 |
| Nov 2, 2023 | 1,655.00 | 1,682.00 | 1,620.00 | 1,666.00 | 1,666.00 | 11,003,480 |
| Nov 1, 2023 | 1,761.00 | 1,795.00 | 1,677.00 | 1,716.00 | 1,716.00 | 28,140,120 |
| Oct 31, 2023 | 1,475.00 | 1,867.00 | 1,463.00 | 1,805.00 | 1,805.00 | 130,282,700 |
| Oct 30, 2023 | 1,530.00 | 1,620.00 | 1,483.00 | 1,496.00 | 1,496.00 | 25,365,740 |
| Oct 27, 2023 | 1,415.00 | 1,452.00 | 1,376.00 | 1,424.00 | 1,424.00 | 7,149,091 |
| Oct 26, 2023 | 1,500.00 | 1,535.00 | 1,391.00 | 1,476.00 | 1,476.00 | 27,764,780 |
| Oct 25, 2023 | 1,383.00 | 1,448.00 | 1,365.00 | 1,409.00 | 1,409.00 | 3,899,558 |
| Oct 24, 2023 | 1,446.00 | 1,463.00 | 1,331.00 | 1,407.00 | 1,407.00 | 6,221,841 |
| Oct 23, 2023 | 1,537.00 | 1,563.00 | 1,453.00 | 1,471.00 | 1,471.00 | 8,563,872 |
| Oct 20, 2023 | 1,632.00 | 1,689.00 | 1,453.00 | 1,494.00 | 1,494.00 | 28,428,280 |
| Oct 19, 2023 | 1,585.00 | 1,694.00 | 1,516.00 | 1,516.00 | 1,516.00 | 34,412,370 |
| Oct 18, 2023 | 1,499.00 | 1,625.00 | 1,450.00 | 1,507.00 | 1,507.00 | 34,557,910 |
| Oct 17, 2023 | 1,406.00 | 1,551.00 | 1,403.00 | 1,448.00 | 1,448.00 | 11,181,430 |
| Oct 16, 2023 | 1,522.00 | 1,675.00 | 1,349.00 | 1,445.00 | 1,445.00 | 52,488,620 |
| Oct 13, 2023 | 1,314.00 | 1,440.00 | 1,292.00 | 1,400.00 | 1,400.00 | 17,575,350 |
| Oct 12, 2023 | 1,320.00 | 1,355.00 | 1,282.00 | 1,316.00 | 1,316.00 | 3,355,305 |
| Oct 11, 2023 | 1,250.00 | 1,320.00 | 1,215.00 | 1,320.00 | 1,320.00 | 4,888,143 |
| Oct 10, 2023 | 1,227.00 | 1,348.00 | 1,186.00 | 1,325.00 | 1,325.00 | 26,728,660 |
| Oct 6, 2023 | 1,095.00 | 1,146.00 | 1,095.00 | 1,132.00 | 1,132.00 | 378,905 |
| Oct 5, 2023 | 1,140.00 | 1,158.00 | 1,106.00 | 1,115.00 | 1,115.00 | 645,045 |
| Oct 4, 2023 | 1,180.00 | 1,180.00 | 1,119.00 | 1,137.00 | 1,137.00 | 851,439 |
| Sep 27, 2023 | 1,164.00 | 1,202.00 | 1,152.00 | 1,197.00 | 1,197.00 | 579,257 |
| Sep 26, 2023 | 1,205.00 | 1,222.00 | 1,175.00 | 1,175.00 | 1,175.00 | 741,417 |
| Sep 25, 2023 | 1,211.00 | 1,230.00 | 1,196.00 | 1,211.00 | 1,211.00 | 525,765 |
| Sep 22, 2023 | 1,220.00 | 1,260.00 | 1,219.00 | 1,225.00 | 1,225.00 | 569,614 |
| Sep 21, 2023 | 1,293.00 | 1,301.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,012,717 |
| Sep 20, 2023 | 1,335.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,300.00 | 575,441 |
| Sep 19, 2023 | 1,328.00 | 1,344.00 | 1,309.00 | 1,328.00 | 1,328.00 | 578,907 |
| Sep 18, 2023 | 1,312.00 | 1,349.00 | 1,303.00 | 1,328.00 | 1,328.00 | 913,591 |
| Sep 15, 2023 | 1,271.00 | 1,312.00 | 1,271.00 | 1,293.00 | 1,293.00 | 560,568 |
| Sep 14, 2023 | 1,265.00 | 1,284.00 | 1,262.00 | 1,276.00 | 1,276.00 | 471,190 |
| Sep 13, 2023 | 1,300.00 | 1,350.00 | 1,255.00 | 1,276.00 | 1,276.00 | 1,223,531 |
| Sep 12, 2023 | 1,350.00 | 1,408.00 | 1,270.00 | 1,291.00 | 1,291.00 | 3,589,642 |
| Sep 11, 2023 | 1,319.00 | 1,371.00 | 1,316.00 | 1,347.00 | 1,347.00 | 742,907 |
| Sep 8, 2023 | 1,295.00 | 1,365.00 | 1,282.00 | 1,319.00 | 1,319.00 | 871,230 |
| Sep 7, 2023 | 1,349.00 | 1,360.00 | 1,296.00 | 1,298.00 | 1,298.00 | 940,104 |
| Sep 6, 2023 | 1,354.00 | 1,361.00 | 1,332.00 | 1,350.00 | 1,350.00 | 458,990 |
| Sep 5, 2023 | 1,335.00 | 1,364.00 | 1,330.00 | 1,352.00 | 1,352.00 | 683,932 |
| Sep 4, 2023 | 1,341.00 | 1,346.00 | 1,316.00 | 1,325.00 | 1,325.00 | 554,116 |
| Sep 1, 2023 | 1,346.00 | 1,365.00 | 1,343.00 | 1,345.00 | 1,345.00 | 650,479 |
| Aug 31, 2023 | 1,388.00 | 1,389.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,021,004 |
| Aug 30, 2023 | 1,388.00 | 1,392.00 | 1,370.00 | 1,391.00 | 1,391.00 | 736,502 |
| Aug 29, 2023 | 1,344.00 | 1,388.00 | 1,344.00 | 1,388.00 | 1,388.00 | 1,204,919 |
| Aug 28, 2023 | 1,407.00 | 1,411.00 | 1,337.00 | 1,359.00 | 1,359.00 | 2,040,597 |
| Aug 25, 2023 | 1,439.00 | 1,475.00 | 1,411.00 | 1,422.00 | 1,422.00 | 2,282,597 |
| Aug 24, 2023 | 1,412.00 | 1,495.00 | 1,401.00 | 1,431.00 | 1,431.00 | 1,641,599 |
| Aug 23, 2023 | 1,453.00 | 1,457.00 | 1,405.00 | 1,425.00 | 1,425.00 | 2,624,810 |
| Aug 22, 2023 | 1,461.00 | 1,476.00 | 1,427.00 | 1,452.00 | 1,452.00 | 2,407,435 |
| Aug 21, 2023 | 1,525.00 | 1,529.00 | 1,390.00 | 1,495.00 | 1,495.00 | 4,449,655 |
| Aug 18, 2023 | 1,453.00 | 1,623.00 | 1,433.00 | 1,540.00 | 1,540.00 | 18,125,240 |
| Aug 17, 2023 | 1,518.00 | 1,550.00 | 1,380.00 | 1,428.00 | 1,428.00 | 6,865,107 |
| Aug 16, 2023 | 1,490.00 | 1,680.00 | 1,480.00 | 1,603.00 | 1,603.00 | 30,382,880 |
| Aug 14, 2023 | 1,410.00 | 1,518.00 | 1,409.00 | 1,469.00 | 1,469.00 | 6,115,793 |
| Aug 11, 2023 | 1,398.00 | 1,526.00 | 1,387.00 | 1,410.00 | 1,410.00 | 7,297,170 |
| Aug 10, 2023 | 1,431.00 | 1,447.00 | 1,385.00 | 1,417.00 | 1,417.00 | 1,876,389 |
| Aug 9, 2023 | 1,437.00 | 1,450.00 | 1,405.00 | 1,440.00 | 1,440.00 | 2,306,607 |
| Aug 8, 2023 | 1,517.00 | 1,557.00 | 1,408.00 | 1,436.00 | 1,436.00 | 9,131,974 |
| Aug 7, 2023 | 1,327.00 | 1,586.00 | 1,287.00 | 1,549.00 | 1,549.00 | 38,892,130 |
| Aug 4, 2023 | 1,376.00 | 1,387.00 | 1,297.00 | 1,327.00 | 1,327.00 | 2,879,702 |
| Aug 3, 2023 | 1,461.00 | 1,539.00 | 1,342.00 | 1,358.00 | 1,358.00 | 11,751,650 |
| Aug 2, 2023 | 1,339.00 | 1,445.00 | 1,304.00 | 1,445.00 | 1,445.00 | 7,998,592 |
| Aug 1, 2023 | 1,290.00 | 1,324.00 | 1,267.00 | 1,319.00 | 1,319.00 | 1,910,518 |
| Jul 31, 2023 | 1,243.00 | 1,266.00 | 1,228.00 | 1,252.00 | 1,252.00 | 413,920 |
| Jul 28, 2023 | 1,200.00 | 1,250.00 | 1,200.00 | 1,243.00 | 1,243.00 | 656,957 |
| Jul 27, 2023 | 1,195.00 | 1,245.00 | 1,195.00 | 1,226.00 | 1,226.00 | 787,664 |
| Jul 26, 2023 | 1,258.00 | 1,276.00 | 1,183.00 | 1,220.00 | 1,220.00 | 1,778,227 |
| Jul 25, 2023 | 1,267.00 | 1,314.00 | 1,267.00 | 1,278.00 | 1,278.00 | 759,593 |
| Jul 24, 2023 | 1,303.00 | 1,315.00 | 1,269.00 | 1,276.00 | 1,276.00 | 949,188 |
| Jul 21, 2023 | 1,357.00 | 1,357.00 | 1,312.00 | 1,319.00 | 1,319.00 | 846,030 |
| Jul 20, 2023 | 1,328.00 | 1,363.00 | 1,319.00 | 1,351.00 | 1,351.00 | 682,102 |
| Jul 19, 2023 | 1,340.00 | 1,354.00 | 1,326.00 | 1,339.00 | 1,339.00 | 639,473 |
| Jul 18, 2023 | 1,351.00 | 1,360.00 | 1,320.00 | 1,324.00 | 1,324.00 | 788,309 |
| Jul 17, 2023 | 1,354.00 | 1,380.00 | 1,349.00 | 1,355.00 | 1,355.00 | 658,917 |
| Jul 14, 2023 | 1,370.00 | 1,386.00 | 1,333.00 | 1,352.00 | 1,352.00 | 877,247 |
| Jul 13, 2023 | 1,378.00 | 1,393.00 | 1,366.00 | 1,374.00 | 1,374.00 | 687,994 |
| Jul 12, 2023 | 1,396.00 | 1,414.00 | 1,370.00 | 1,374.00 | 1,374.00 | 628,012 |
| Jul 10, 2023 | 1,379.00 | 1,397.00 | 1,367.00 | 1,367.00 | 1,367.00 | 660,928 |
| Jul 7, 2023 | 1,392.00 | 1,399.00 | 1,365.00 | 1,390.00 | 1,390.00 | 761,317 |
| Jul 6, 2023 | 1,418.00 | 1,443.00 | 1,378.00 | 1,407.00 | 1,407.00 | 950,077 |
| Jul 5, 2023 | 1,422.00 | 1,447.00 | 1,416.00 | 1,416.00 | 1,416.00 | 905,334 |
| Jul 4, 2023 | 1,440.00 | 1,451.00 | 1,415.00 | 1,419.00 | 1,419.00 | 706,750 |
| Jul 3, 2023 | 1,418.00 | 1,451.00 | 1,418.00 | 1,445.00 | 1,445.00 | 682,688 |
| Jun 30, 2023 | 1,433.00 | 1,450.00 | 1,413.00 | 1,425.00 | 1,425.00 | 1,177,043 |
| Jun 29, 2023 | 1,430.00 | 1,449.00 | 1,425.00 | 1,433.00 | 1,433.00 | 896,419 |
| Jun 28, 2023 | 1,458.00 | 1,460.00 | 1,430.00 | 1,443.00 | 1,443.00 | 1,191,537 |
| Jun 27, 2023 | 1,487.00 | 1,506.00 | 1,452.00 | 1,462.00 | 1,462.00 | 1,519,727 |
| Jun 26, 2023 | 1,492.00 | 1,505.00 | 1,457.00 | 1,477.00 | 1,477.00 | 864,290 |
| Jun 23, 2023 | 1,461.00 | 1,495.00 | 1,441.00 | 1,475.00 | 1,475.00 | 1,265,047 |
| Jun 22, 2023 | 1,475.00 | 1,501.00 | 1,461.00 | 1,465.00 | 1,465.00 | 1,018,093 |
| Jun 21, 2023 | 1,536.00 | 1,547.00 | 1,480.00 | 1,488.00 | 1,488.00 | 1,816,361 |
| Jun 20, 2023 | 1,575.00 | 1,587.00 | 1,535.00 | 1,540.00 | 1,540.00 | 1,705,610 |
| Jun 19, 2023 | 1,569.00 | 1,593.00 | 1,557.00 | 1,575.00 | 1,575.00 | 1,038,158 |
| Jun 16, 2023 | 1,576.00 | 1,596.00 | 1,567.00 | 1,569.00 | 1,569.00 | 927,303 |
| Jun 15, 2023 | 1,578.00 | 1,633.00 | 1,558.00 | 1,563.00 | 1,563.00 | 2,739,273 |
| Jun 14, 2023 | 1,548.00 | 1,617.00 | 1,529.00 | 1,609.00 | 1,609.00 | 4,717,847 |
| Jun 13, 2023 | 1,590.00 | 1,600.00 | 1,550.00 | 1,556.00 | 1,556.00 | 1,850,284 |
| Jun 12, 2023 | 1,615.00 | 1,621.00 | 1,584.00 | 1,590.00 | 1,590.00 | 1,311,005 |
| Jun 9, 2023 | 1,618.00 | 1,629.00 | 1,610.00 | 1,615.00 | 1,615.00 | 1,038,641 |
| Jun 8, 2023 | 1,641.00 | 1,668.00 | 1,605.00 | 1,617.00 | 1,617.00 | 1,509,424 |
| Jun 7, 2023 | 1,690.00 | 1,700.00 | 1,620.00 | 1,640.00 | 1,640.00 | 1,640,535 |
| Jun 5, 2023 | 1,683.00 | 1,706.00 | 1,650.00 | 1,684.00 | 1,684.00 | 1,192,861 |
| Jun 2, 2023 | 1,678.00 | 1,713.00 | 1,666.00 | 1,700.00 | 1,700.00 | 1,683,610 |
| Jun 1, 2023 | 1,665.00 | 1,677.00 | 1,639.00 | 1,672.00 | 1,672.00 | 1,940,678 |
| May 31, 2023 | 1,615.00 | 1,643.00 | 1,615.00 | 1,639.00 | 1,639.00 | 1,279,333 |
| May 30, 2023 | 1,672.00 | 1,688.00 | 1,631.00 | 1,631.00 | 1,631.00 | 3,390,024 |
| May 26, 2023 | 1,751.00 | 1,797.00 | 1,698.00 | 1,739.00 | 1,739.00 | 6,179,269 |
| May 25, 2023 | 1,720.00 | 1,833.00 | 1,680.00 | 1,751.00 | 1,751.00 | 13,460,650 |
| May 24, 2023 | 1,644.00 | 1,716.00 | 1,642.00 | 1,701.00 | 1,701.00 | 6,731,691 |
| May 23, 2023 | 1,660.00 | 1,673.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,793,367 |
| May 22, 2023 | 1,665.00 | 1,714.00 | 1,641.00 | 1,665.00 | 1,665.00 | 2,990,075 |
| May 19, 2023 | 1,626.00 | 1,666.00 | 1,613.00 | 1,659.00 | 1,659.00 | 2,310,179 |
| May 18, 2023 | 1,695.00 | 1,695.00 | 1,650.00 | 1,660.00 | 1,660.00 | 3,002,057 |
| May 17, 2023 | 1,681.00 | 1,715.00 | 1,673.00 | 1,701.00 | 1,701.00 | 1,980,242 |
| May 16, 2023 | 1,725.00 | 1,755.00 | 1,703.00 | 1,722.00 | 1,722.00 | 2,533,476 |
| May 15, 2023 | 1,721.00 | 1,792.00 | 1,711.00 | 1,721.00 | 1,721.00 | 3,865,618 |
| May 12, 2023 | 1,798.00 | 1,798.00 | 1,719.00 | 1,722.00 | 1,722.00 | 3,949,618 |
| May 11, 2023 | 1,795.00 | 1,863.00 | 1,785.00 | 1,807.00 | 1,807.00 | 5,511,139 |
| May 10, 2023 | 1,858.00 | 1,918.00 | 1,825.00 | 1,839.00 | 1,839.00 | 8,212,338 |
| May 9, 2023 | 1,796.00 | 1,944.00 | 1,772.00 | 1,813.00 | 1,813.00 | 16,986,030 |
| May 8, 2023 | 1,879.00 | 1,881.00 | 1,783.00 | 1,811.00 | 1,811.00 | 7,936,072 |
| May 4, 2023 | 1,890.00 | 2,135.00 | 1,857.00 | 1,980.00 | 1,980.00 | 68,114,580 |
| May 3, 2023 | 1,820.00 | 1,883.00 | 1,764.00 | 1,807.00 | 1,807.00 | 12,104,760 |
| May 2, 2023 | 1,676.00 | 1,750.00 | 1,666.00 | 1,719.00 | 1,719.00 | 2,731,662 |
| Apr 28, 2023 | 1,820.00 | 1,840.00 | 1,723.00 | 1,744.00 | 1,744.00 | 4,090,804 |
| Apr 27, 2023 | 1,845.00 | 1,865.00 | 1,781.00 | 1,852.00 | 1,852.00 | 5,106,515 |
| Apr 26, 2023 | 1,960.00 | 2,025.00 | 1,856.00 | 1,870.00 | 1,870.00 | 12,402,040 |