KSE - Delayed Quote • KRW
HDC I-Controls Co., Ltd. (039570.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 | 8,090.00 | 8,350.00 | 8,090.00 | 8,310.00 | 8,310.00 | 6,835 |
| Apr 24, 2024 | 8,170.00 | 8,170.00 | 8,060.00 | 8,160.00 | 8,160.00 | 4,844 |
| Apr 23, 2024 | 8,250.00 | 8,270.00 | 8,070.00 | 8,070.00 | 8,070.00 | 7,099 |
| Apr 22, 2024 | 8,090.00 | 8,250.00 | 8,060.00 | 8,090.00 | 8,090.00 | 9,741 |
| Apr 19, 2024 | 8,290.00 | 8,330.00 | 8,070.00 | 8,080.00 | 8,080.00 | 7,409 |
| Apr 18, 2024 | 8,320.00 | 8,360.00 | 8,100.00 | 8,290.00 | 8,290.00 | 5,396 |
| Apr 17, 2024 | 8,220.00 | 8,390.00 | 8,220.00 | 8,320.00 | 8,320.00 | 4,591 |
| Apr 16, 2024 | 8,450.00 | 8,450.00 | 8,250.00 | 8,280.00 | 8,280.00 | 8,515 |
| Apr 15, 2024 | 8,340.00 | 8,500.00 | 8,230.00 | 8,450.00 | 8,450.00 | 9,092 |
| Apr 12, 2024 | 8,460.00 | 8,510.00 | 8,330.00 | 8,500.00 | 8,500.00 | 14,656 |
| Apr 11, 2024 | 8,530.00 | 8,530.00 | 8,340.00 | 8,450.00 | 8,450.00 | 3,685 |
| Apr 9, 2024 | 8,350.00 | 8,530.00 | 8,350.00 | 8,500.00 | 8,500.00 | 5,801 |
| Apr 8, 2024 | 8,490.00 | 8,550.00 | 8,320.00 | 8,510.00 | 8,510.00 | 11,628 |
| Apr 5, 2024 | 8,470.00 | 8,510.00 | 8,320.00 | 8,490.00 | 8,490.00 | 4,862 |
| Apr 4, 2024 | 8,370.00 | 8,450.00 | 8,190.00 | 8,450.00 | 8,450.00 | 14,242 |
| Apr 3, 2024 | 8,250.00 | 8,490.00 | 8,250.00 | 8,350.00 | 8,350.00 | 7,498 |
| Apr 2, 2024 | 8,370.00 | 8,430.00 | 8,210.00 | 8,430.00 | 8,430.00 | 9,210 |
| Apr 1, 2024 | 8,470.00 | 8,490.00 | 8,180.00 | 8,430.00 | 8,430.00 | 18,275 |
| Mar 29, 2024 | 8,370.00 | 8,460.00 | 8,340.00 | 8,460.00 | 8,460.00 | 10,460 |
| Mar 28, 2024 | 8,200.00 | 8,390.00 | 8,200.00 | 8,310.00 | 8,310.00 | 10,359 |
| Mar 27, 2024 | 8,180.00 | 8,210.00 | 8,150.00 | 8,200.00 | 8,200.00 | 5,114 |
| Mar 26, 2024 | 8,200.00 | 8,200.00 | 8,080.00 | 8,180.00 | 8,180.00 | 5,441 |
| Mar 25, 2024 | 8,120.00 | 8,200.00 | 8,030.00 | 8,200.00 | 8,200.00 | 7,055 |
| Mar 22, 2024 | 8,140.00 | 8,170.00 | 8,010.00 | 8,160.00 | 8,160.00 | 5,801 |
| Mar 21, 2024 | 8,040.00 | 8,180.00 | 7,970.00 | 8,070.00 | 8,070.00 | 19,381 |
| Mar 20, 2024 | 8,090.00 | 8,120.00 | 7,900.00 | 8,100.00 | 8,100.00 | 7,283 |
| Mar 19, 2024 | 8,110.00 | 8,180.00 | 7,970.00 | 8,100.00 | 8,100.00 | 15,061 |
| Mar 18, 2024 | 8,210.00 | 8,210.00 | 8,070.00 | 8,180.00 | 8,180.00 | 2,652 |
| Mar 15, 2024 | 8,080.00 | 8,230.00 | 8,080.00 | 8,210.00 | 8,210.00 | 4,088 |
| Mar 14, 2024 | 8,160.00 | 8,190.00 | 8,040.00 | 8,190.00 | 8,190.00 | 3,764 |
| Mar 13, 2024 | 8,180.00 | 8,190.00 | 8,000.00 | 8,150.00 | 8,150.00 | 7,878 |
| Mar 12, 2024 | 8,190.00 | 8,190.00 | 8,030.00 | 8,130.00 | 8,130.00 | 4,535 |
| Mar 11, 2024 | 8,040.00 | 8,190.00 | 8,040.00 | 8,150.00 | 8,150.00 | 11,139 |
| Mar 8, 2024 | 8,190.00 | 8,240.00 | 7,990.00 | 8,120.00 | 8,120.00 | 3,801 |
| Mar 7, 2024 | 8,160.00 | 8,210.00 | 8,050.00 | 8,190.00 | 8,190.00 | 6,833 |
| Mar 6, 2024 | 8,150.00 | 8,220.00 | 8,150.00 | 8,160.00 | 8,160.00 | 7,716 |
| Mar 5, 2024 | 8,140.00 | 8,180.00 | 7,990.00 | 8,170.00 | 8,170.00 | 9,950 |
| Mar 4, 2024 | 8,130.00 | 8,150.00 | 8,000.00 | 8,140.00 | 8,140.00 | 12,375 |
| Feb 29, 2024 | 8,080.00 | 8,080.00 | 7,950.00 | 8,050.00 | 8,050.00 | 11,726 |
| Feb 28, 2024 | 7,990.00 | 8,180.00 | 7,910.00 | 8,000.00 | 8,000.00 | 12,624 |
| Feb 27, 2024 | 7,930.00 | 8,140.00 | 7,810.00 | 7,950.00 | 7,950.00 | 4,783 |
| Feb 26, 2024 | 8,060.00 | 8,140.00 | 7,960.00 | 7,960.00 | 7,960.00 | 8,935 |
| Feb 23, 2024 | 8,200.00 | 8,200.00 | 7,990.00 | 8,050.00 | 8,050.00 | 10,787 |
| Feb 22, 2024 | 7,970.00 | 8,100.00 | 7,970.00 | 8,050.00 | 8,050.00 | 3,465 |
| Feb 21, 2024 | 7,990.00 | 8,080.00 | 7,970.00 | 8,050.00 | 8,050.00 | 1,852 |
| Feb 20, 2024 | 7,880.00 | 8,060.00 | 7,850.00 | 8,050.00 | 8,050.00 | 31,095 |
| Feb 19, 2024 | 7,970.00 | 8,070.00 | 7,870.00 | 7,930.00 | 7,930.00 | 12,008 |
| Feb 16, 2024 | 8,130.00 | 8,130.00 | 7,980.00 | 7,980.00 | 7,980.00 | 3,876 |
| Feb 15, 2024 | 8,160.00 | 8,160.00 | 8,010.00 | 8,050.00 | 8,050.00 | 1,656 |
| Feb 14, 2024 | 8,110.00 | 8,150.00 | 8,010.00 | 8,130.00 | 8,130.00 | 5,846 |
| Feb 13, 2024 | 8,130.00 | 8,200.00 | 7,960.00 | 8,140.00 | 8,140.00 | 8,825 |
| Feb 8, 2024 | 8,100.00 | 8,180.00 | 8,040.00 | 8,130.00 | 8,130.00 | 2,294 |
| Feb 7, 2024 | 8,180.00 | 8,220.00 | 8,000.00 | 8,070.00 | 8,070.00 | 4,991 |
| Feb 6, 2024 | 8,060.00 | 8,190.00 | 8,000.00 | 8,180.00 | 8,180.00 | 10,797 |
| Feb 5, 2024 | 7,760.00 | 8,070.00 | 7,760.00 | 8,060.00 | 8,060.00 | 17,923 |
| Feb 2, 2024 | 7,650.00 | 7,830.00 | 7,630.00 | 7,800.00 | 7,800.00 | 16,838 |
| Feb 1, 2024 | 7,500.00 | 7,650.00 | 7,500.00 | 7,640.00 | 7,640.00 | 18,392 |
| Jan 31, 2024 | 7,600.00 | 7,600.00 | 7,470.00 | 7,580.00 | 7,580.00 | 8,166 |
| Jan 30, 2024 | 7,450.00 | 7,590.00 | 7,450.00 | 7,580.00 | 7,580.00 | 10,203 |
| Jan 29, 2024 | 7,410.00 | 7,570.00 | 7,400.00 | 7,550.00 | 7,550.00 | 13,202 |
| Jan 26, 2024 | 7,390.00 | 7,410.00 | 7,380.00 | 7,400.00 | 7,400.00 | 6,613 |
| Jan 25, 2024 | 7,340.00 | 7,380.00 | 7,250.00 | 7,380.00 | 7,380.00 | 13,035 |
| Jan 24, 2024 | 7,370.00 | 7,380.00 | 7,310.00 | 7,340.00 | 7,340.00 | 5,150 |
| Jan 23, 2024 | 7,390.00 | 7,400.00 | 7,310.00 | 7,380.00 | 7,380.00 | 4,491 |
| Jan 22, 2024 | 7,340.00 | 7,450.00 | 7,310.00 | 7,360.00 | 7,360.00 | 5,152 |
| Jan 19, 2024 | 7,390.00 | 7,390.00 | 7,270.00 | 7,340.00 | 7,340.00 | 11,783 |
| Jan 18, 2024 | 7,300.00 | 7,400.00 | 7,210.00 | 7,260.00 | 7,260.00 | 6,168 |
| Jan 17, 2024 | 7,330.00 | 7,330.00 | 7,230.00 | 7,250.00 | 7,250.00 | 10,759 |
| Jan 16, 2024 | 7,320.00 | 7,400.00 | 7,280.00 | 7,340.00 | 7,340.00 | 3,316 |
| Jan 15, 2024 | 7,390.00 | 7,390.00 | 7,310.00 | 7,340.00 | 7,340.00 | 324 |
| Jan 12, 2024 | 7,440.00 | 7,450.00 | 7,320.00 | 7,400.00 | 7,400.00 | 4,652 |
| Jan 11, 2024 | 7,450.00 | 7,500.00 | 7,350.00 | 7,380.00 | 7,380.00 | 4,122 |
| Jan 10, 2024 | 7,450.00 | 7,480.00 | 7,400.00 | 7,440.00 | 7,440.00 | 1,187 |
| Jan 9, 2024 | 7,430.00 | 7,440.00 | 7,360.00 | 7,440.00 | 7,440.00 | 3,002 |
| Jan 8, 2024 | 7,400.00 | 7,500.00 | 7,320.00 | 7,370.00 | 7,370.00 | 7,848 |
| Jan 5, 2024 | 7,330.00 | 7,440.00 | 7,320.00 | 7,320.00 | 7,320.00 | 8,960 |
| Jan 4, 2024 | 7,330.00 | 7,430.00 | 7,290.00 | 7,330.00 | 7,330.00 | 6,265 |
| Jan 3, 2024 | 7,400.00 | 7,450.00 | 7,330.00 | 7,330.00 | 7,330.00 | 4,999 |
| Jan 2, 2024 | 7,450.00 | 7,470.00 | 7,360.00 | 7,450.00 | 7,450.00 | 3,215 |
| Dec 28, 2023 | 7,340.00 | 7,450.00 | 7,300.00 | 7,450.00 | 7,450.00 | 8,584 |
| Dec 27, 2023 | 7,390.00 | 7,500.00 | 7,320.00 | 7,340.00 | 7,340.00 | 22,115 |
| Dec 26, 2023 | 7,570.00 | 7,760.00 | 7,510.00 | 7,510.00 | 7,510.00 | 16,176 |
| Dec 22, 2023 | 7,650.00 | 7,650.00 | 7,560.00 | 7,640.00 | 7,640.00 | 3,469 |
| Dec 21, 2023 | 7,600.00 | 7,690.00 | 7,490.00 | 7,570.00 | 7,570.00 | 30,409 |
| Dec 20, 2023 | 7,640.00 | 7,700.00 | 7,530.00 | 7,560.00 | 7,560.00 | 9,467 |
| Dec 19, 2023 | 7,690.00 | 7,690.00 | 7,570.00 | 7,640.00 | 7,640.00 | 4,247 |
| Dec 18, 2023 | 7,720.00 | 7,720.00 | 7,520.00 | 7,620.00 | 7,620.00 | 10,413 |
| Dec 15, 2023 | 7,700.00 | 7,720.00 | 7,590.00 | 7,640.00 | 7,640.00 | 9,886 |
| Dec 14, 2023 | 7,600.00 | 7,630.00 | 7,550.00 | 7,600.00 | 7,600.00 | 8,235 |
| Dec 13, 2023 | 7,570.00 | 7,690.00 | 7,510.00 | 7,600.00 | 7,600.00 | 14,212 |
| Dec 12, 2023 | 7,580.00 | 7,580.00 | 7,510.00 | 7,570.00 | 7,570.00 | 4,298 |
| Dec 11, 2023 | 7,500.00 | 7,600.00 | 7,500.00 | 7,580.00 | 7,580.00 | 6,916 |
| Dec 8, 2023 | 7,510.00 | 7,620.00 | 7,500.00 | 7,570.00 | 7,570.00 | 4,591 |
| Dec 7, 2023 | 7,500.00 | 7,570.00 | 7,450.00 | 7,500.00 | 7,500.00 | 5,317 |
| Dec 6, 2023 | 7,400.00 | 7,570.00 | 7,400.00 | 7,500.00 | 7,500.00 | 7,646 |
| Dec 5, 2023 | 7,550.00 | 7,580.00 | 7,390.00 | 7,400.00 | 7,400.00 | 26,624 |
| Dec 4, 2023 | 7,540.00 | 7,650.00 | 7,500.00 | 7,560.00 | 7,560.00 | 7,432 |
| Dec 1, 2023 | 7,550.00 | 7,670.00 | 7,540.00 | 7,620.00 | 7,620.00 | 8,690 |
| Nov 30, 2023 | 7,720.00 | 7,720.00 | 7,480.00 | 7,620.00 | 7,620.00 | 13,845 |
| Nov 29, 2023 | 7,690.00 | 7,750.00 | 7,590.00 | 7,620.00 | 7,620.00 | 10,775 |
| Nov 28, 2023 | 7,650.00 | 7,690.00 | 7,590.00 | 7,690.00 | 7,690.00 | 3,308 |
| Nov 27, 2023 | 7,480.00 | 7,670.00 | 7,480.00 | 7,620.00 | 7,620.00 | 5,468 |
| Nov 24, 2023 | 7,470.00 | 7,590.00 | 7,460.00 | 7,570.00 | 7,570.00 | 8,134 |
| Nov 23, 2023 | 7,490.00 | 7,490.00 | 7,400.00 | 7,470.00 | 7,470.00 | 11,409 |
| Nov 22, 2023 | 7,410.00 | 7,480.00 | 7,400.00 | 7,470.00 | 7,470.00 | 11,364 |
| Nov 21, 2023 | 7,370.00 | 7,450.00 | 7,370.00 | 7,440.00 | 7,440.00 | 11,049 |
| Nov 20, 2023 | 7,500.00 | 7,500.00 | 7,350.00 | 7,420.00 | 7,420.00 | 18,648 |
| Nov 17, 2023 | 7,600.00 | 7,600.00 | 7,450.00 | 7,450.00 | 7,450.00 | 5,020 |
| Nov 16, 2023 | 7,530.00 | 7,580.00 | 7,470.00 | 7,470.00 | 7,470.00 | 1,384 |
| Nov 15, 2023 | 7,500.00 | 7,550.00 | 7,470.00 | 7,500.00 | 7,500.00 | 3,389 |
| Nov 14, 2023 | 7,300.00 | 7,490.00 | 7,300.00 | 7,450.00 | 7,450.00 | 3,491 |
| Nov 13, 2023 | 7,470.00 | 7,600.00 | 7,330.00 | 7,330.00 | 7,330.00 | 6,153 |
| Nov 10, 2023 | 7,500.00 | 7,550.00 | 7,430.00 | 7,550.00 | 7,550.00 | 2,340 |
| Nov 9, 2023 | 7,440.00 | 7,500.00 | 7,380.00 | 7,500.00 | 7,500.00 | 7,363 |
| Nov 8, 2023 | 7,450.00 | 7,450.00 | 7,300.00 | 7,410.00 | 7,410.00 | 13,459 |
| Nov 7, 2023 | 7,580.00 | 7,580.00 | 7,360.00 | 7,450.00 | 7,450.00 | 4,600 |
| Nov 6, 2023 | 7,520.00 | 7,650.00 | 7,420.00 | 7,420.00 | 7,420.00 | 7,423 |
| Nov 3, 2023 | 7,440.00 | 7,500.00 | 7,420.00 | 7,470.00 | 7,470.00 | 2,760 |
| Nov 2, 2023 | 7,360.00 | 7,440.00 | 7,360.00 | 7,440.00 | 7,440.00 | 1,033 |
| Nov 1, 2023 | 7,150.00 | 7,400.00 | 7,150.00 | 7,350.00 | 7,350.00 | 4,008 |
| Oct 31, 2023 | 7,370.00 | 7,450.00 | 7,150.00 | 7,150.00 | 7,150.00 | 5,418 |
| Oct 30, 2023 | 7,280.00 | 7,360.00 | 7,260.00 | 7,360.00 | 7,360.00 | 8,368 |
| Oct 27, 2023 | 7,300.00 | 7,350.00 | 7,190.00 | 7,200.00 | 7,200.00 | 10,671 |
| Oct 26, 2023 | 7,300.00 | 7,430.00 | 7,270.00 | 7,300.00 | 7,300.00 | 3,426 |
| Oct 25, 2023 | 7,400.00 | 7,450.00 | 7,370.00 | 7,440.00 | 7,440.00 | 2,125 |
| Oct 24, 2023 | 7,400.00 | 7,440.00 | 7,120.00 | 7,400.00 | 7,400.00 | 9,766 |
| Oct 23, 2023 | 7,460.00 | 7,480.00 | 7,350.00 | 7,390.00 | 7,390.00 | 2,193 |
| Oct 20, 2023 | 7,400.00 | 7,480.00 | 7,310.00 | 7,480.00 | 7,480.00 | 7,048 |
| Oct 19, 2023 | 7,570.00 | 7,570.00 | 7,450.00 | 7,490.00 | 7,490.00 | 3,116 |
| Oct 18, 2023 | 7,560.00 | 7,600.00 | 7,510.00 | 7,580.00 | 7,580.00 | 1,974 |
| Oct 17, 2023 | 7,520.00 | 7,560.00 | 7,470.00 | 7,560.00 | 7,560.00 | 2,076 |
| Oct 16, 2023 | 7,470.00 | 7,520.00 | 7,360.00 | 7,430.00 | 7,430.00 | 4,695 |
| Oct 13, 2023 | 7,540.00 | 7,690.00 | 7,460.00 | 7,550.00 | 7,550.00 | 7,509 |
| Oct 12, 2023 | 7,510.00 | 7,670.00 | 7,510.00 | 7,600.00 | 7,600.00 | 6,132 |
| Oct 11, 2023 | 7,460.00 | 7,650.00 | 7,460.00 | 7,540.00 | 7,540.00 | 11,362 |
| Oct 10, 2023 | 7,590.00 | 7,720.00 | 7,350.00 | 7,440.00 | 7,440.00 | 18,426 |
| Oct 6, 2023 | 7,720.00 | 7,860.00 | 7,550.00 | 7,600.00 | 7,600.00 | 19,857 |
| Oct 5, 2023 | 8,250.00 | 8,290.00 | 7,650.00 | 7,720.00 | 7,720.00 | 21,154 |
| Oct 4, 2023 | 8,310.00 | 8,380.00 | 7,900.00 | 8,250.00 | 8,250.00 | 18,372 |
| Sep 27, 2023 | 8,150.00 | 8,270.00 | 8,150.00 | 8,270.00 | 8,270.00 | 3,639 |
| Sep 26, 2023 | 8,280.00 | 8,320.00 | 8,080.00 | 8,150.00 | 8,150.00 | 3,166 |
| Sep 25, 2023 | 8,270.00 | 8,300.00 | 8,120.00 | 8,270.00 | 8,270.00 | 6,942 |
| Sep 22, 2023 | 8,020.00 | 8,290.00 | 8,010.00 | 8,270.00 | 8,270.00 | 8,101 |
| Sep 21, 2023 | 8,100.00 | 8,190.00 | 8,040.00 | 8,190.00 | 8,190.00 | 8,449 |
| Sep 20, 2023 | 8,100.00 | 8,130.00 | 8,040.00 | 8,130.00 | 8,130.00 | 11,029 |
| Sep 19, 2023 | 7,850.00 | 8,110.00 | 7,840.00 | 8,100.00 | 8,100.00 | 15,046 |
| Sep 18, 2023 | 7,650.00 | 8,000.00 | 7,650.00 | 8,000.00 | 8,000.00 | 10,724 |
| Sep 15, 2023 | 7,680.00 | 7,820.00 | 7,640.00 | 7,800.00 | 7,800.00 | 9,163 |
| Sep 14, 2023 | 7,600.00 | 7,700.00 | 7,600.00 | 7,680.00 | 7,680.00 | 3,650 |
| Sep 13, 2023 | 7,680.00 | 7,750.00 | 7,620.00 | 7,680.00 | 7,680.00 | 2,124 |
| Sep 12, 2023 | 7,700.00 | 7,770.00 | 7,580.00 | 7,750.00 | 7,750.00 | 5,416 |
| Sep 11, 2023 | 7,710.00 | 7,770.00 | 7,630.00 | 7,700.00 | 7,700.00 | 3,950 |
| Sep 8, 2023 | 7,630.00 | 7,760.00 | 7,590.00 | 7,680.00 | 7,680.00 | 6,436 |
| Sep 7, 2023 | 7,850.00 | 7,910.00 | 7,590.00 | 7,610.00 | 7,610.00 | 9,537 |
| Sep 6, 2023 | 7,820.00 | 7,900.00 | 7,760.00 | 7,900.00 | 7,900.00 | 2,783 |
| Sep 5, 2023 | 7,810.00 | 7,920.00 | 7,800.00 | 7,820.00 | 7,820.00 | 2,956 |
| Sep 4, 2023 | 7,960.00 | 7,960.00 | 7,750.00 | 7,800.00 | 7,800.00 | 5,621 |
| Sep 1, 2023 | 8,000.00 | 8,030.00 | 7,910.00 | 7,960.00 | 7,960.00 | 10,689 |
| Aug 31, 2023 | 7,770.00 | 8,160.00 | 7,700.00 | 7,980.00 | 7,980.00 | 38,846 |
| Aug 30, 2023 | 7,610.00 | 7,660.00 | 7,580.00 | 7,600.00 | 7,600.00 | 1,609 |
| Aug 29, 2023 | 7,590.00 | 7,620.00 | 7,520.00 | 7,590.00 | 7,590.00 | 2,294 |
| Aug 28, 2023 | 7,500.00 | 7,640.00 | 7,450.00 | 7,450.00 | 7,450.00 | 4,460 |
| Aug 25, 2023 | 7,620.00 | 7,620.00 | 7,490.00 | 7,500.00 | 7,500.00 | 1,409 |
| Aug 24, 2023 | 7,570.00 | 7,650.00 | 7,510.00 | 7,510.00 | 7,510.00 | 4,900 |
| Aug 23, 2023 | 7,610.00 | 7,610.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,267 |
| Aug 22, 2023 | 7,600.00 | 7,610.00 | 7,500.00 | 7,560.00 | 7,560.00 | 1,677 |
| Aug 21, 2023 | 7,410.00 | 7,600.00 | 7,410.00 | 7,580.00 | 7,580.00 | 4,204 |
| Aug 18, 2023 | 7,520.00 | 7,650.00 | 7,420.00 | 7,420.00 | 7,420.00 | 7,717 |
| Aug 17, 2023 | 7,770.00 | 7,770.00 | 7,510.00 | 7,520.00 | 7,520.00 | 17,139 |
| Aug 16, 2023 | 7,790.00 | 7,870.00 | 7,580.00 | 7,850.00 | 7,850.00 | 23,404 |
| Aug 14, 2023 | 8,010.00 | 8,040.00 | 7,800.00 | 7,830.00 | 7,830.00 | 6,341 |
| Aug 11, 2023 | 7,800.00 | 8,020.00 | 7,790.00 | 8,000.00 | 8,000.00 | 8,917 |
| Aug 10, 2023 | 7,860.00 | 7,880.00 | 7,590.00 | 7,850.00 | 7,850.00 | 19,505 |
| Aug 9, 2023 | 7,670.00 | 8,000.00 | 7,610.00 | 7,840.00 | 7,840.00 | 4,766 |
| Aug 8, 2023 | 7,680.00 | 7,760.00 | 7,620.00 | 7,680.00 | 7,680.00 | 4,197 |
| Aug 7, 2023 | 7,690.00 | 7,750.00 | 7,580.00 | 7,690.00 | 7,690.00 | 2,764 |
| Aug 4, 2023 | 7,640.00 | 7,700.00 | 7,550.00 | 7,660.00 | 7,660.00 | 3,729 |
| Aug 3, 2023 | 7,590.00 | 7,640.00 | 7,520.00 | 7,590.00 | 7,590.00 | 4,683 |
| Aug 2, 2023 | 7,600.00 | 7,640.00 | 7,510.00 | 7,590.00 | 7,590.00 | 2,493 |
| Aug 1, 2023 | 7,500.00 | 7,640.00 | 7,400.00 | 7,580.00 | 7,580.00 | 2,289 |
| Jul 31, 2023 | 7,670.00 | 7,670.00 | 7,500.00 | 7,570.00 | 7,570.00 | 2,745 |
| Jul 28, 2023 | 7,400.00 | 7,670.00 | 7,400.00 | 7,550.00 | 7,550.00 | 5,892 |
| Jul 27, 2023 | 7,380.00 | 7,800.00 | 7,380.00 | 7,550.00 | 7,550.00 | 7,585 |
| Jul 26, 2023 | 7,520.00 | 7,630.00 | 7,100.00 | 7,520.00 | 7,520.00 | 39,278 |
| Jul 25, 2023 | 7,600.00 | 7,840.00 | 7,520.00 | 7,600.00 | 7,600.00 | 20,235 |
| Jul 24, 2023 | 7,720.00 | 7,820.00 | 7,560.00 | 7,770.00 | 7,770.00 | 18,655 |
| Jul 21, 2023 | 7,790.00 | 7,840.00 | 7,580.00 | 7,790.00 | 7,790.00 | 21,221 |
| Jul 20, 2023 | 7,760.00 | 7,830.00 | 7,650.00 | 7,750.00 | 7,750.00 | 3,485 |
| Jul 19, 2023 | 7,740.00 | 7,820.00 | 7,520.00 | 7,760.00 | 7,760.00 | 45,739 |
| Jul 18, 2023 | 7,980.00 | 8,100.00 | 7,710.00 | 7,740.00 | 7,740.00 | 27,307 |
| Jul 17, 2023 | 8,250.00 | 8,250.00 | 7,980.00 | 7,980.00 | 7,980.00 | 26,257 |
| Jul 14, 2023 | 8,240.00 | 8,250.00 | 8,150.00 | 8,220.00 | 8,220.00 | 9,944 |
| Jul 13, 2023 | 8,180.00 | 8,290.00 | 8,180.00 | 8,230.00 | 8,230.00 | 3,746 |
| Jul 12, 2023 | 8,220.00 | 8,250.00 | 8,130.00 | 8,180.00 | 8,180.00 | 3,234 |
| Jul 11, 2023 | 8,200.00 | 8,290.00 | 8,150.00 | 8,210.00 | 8,210.00 | 7,349 |
| Jul 10, 2023 | 8,170.00 | 8,200.00 | 8,040.00 | 8,170.00 | 8,170.00 | 4,584 |
| Jul 7, 2023 | 8,140.00 | 8,200.00 | 7,930.00 | 8,200.00 | 8,200.00 | 19,470 |
| Jul 6, 2023 | 8,320.00 | 8,320.00 | 7,920.00 | 8,140.00 | 8,140.00 | 32,349 |
| Jul 5, 2023 | 8,360.00 | 8,400.00 | 8,290.00 | 8,320.00 | 8,320.00 | 6,715 |
| Jul 4, 2023 | 8,270.00 | 8,350.00 | 8,260.00 | 8,350.00 | 8,350.00 | 4,257 |
| Jul 3, 2023 | 8,310.00 | 8,390.00 | 8,270.00 | 8,330.00 | 8,330.00 | 5,146 |
| Jun 30, 2023 | 8,330.00 | 8,330.00 | 8,250.00 | 8,270.00 | 8,270.00 | 3,130 |
| Jun 29, 2023 | 8,400.00 | 8,450.00 | 8,270.00 | 8,270.00 | 8,270.00 | 5,581 |
| Jun 28, 2023 | 8,520.00 | 8,530.00 | 8,400.00 | 8,400.00 | 8,400.00 | 4,220 |
| Jun 27, 2023 | 8,350.00 | 8,560.00 | 8,260.00 | 8,520.00 | 8,520.00 | 8,615 |
| Jun 26, 2023 | 8,350.00 | 8,360.00 | 8,250.00 | 8,300.00 | 8,300.00 | 3,607 |
| Jun 23, 2023 | 8,430.00 | 8,430.00 | 8,230.00 | 8,260.00 | 8,260.00 | 11,455 |
| Jun 22, 2023 | 8,270.00 | 8,340.00 | 8,220.00 | 8,250.00 | 8,250.00 | 5,729 |
| Jun 21, 2023 | 8,250.00 | 8,380.00 | 8,250.00 | 8,260.00 | 8,260.00 | 6,578 |
| Jun 20, 2023 | 8,370.00 | 8,400.00 | 8,320.00 | 8,340.00 | 8,340.00 | 5,173 |
| Jun 19, 2023 | 8,350.00 | 8,360.00 | 8,240.00 | 8,350.00 | 8,350.00 | 2,926 |
| Jun 16, 2023 | 8,360.00 | 8,360.00 | 8,220.00 | 8,270.00 | 8,270.00 | 9,738 |
| Jun 15, 2023 | 8,450.00 | 8,460.00 | 8,220.00 | 8,300.00 | 8,300.00 | 11,834 |
| Jun 14, 2023 | 8,430.00 | 8,440.00 | 8,300.00 | 8,340.00 | 8,340.00 | 10,730 |
| Jun 13, 2023 | 8,500.00 | 8,500.00 | 8,330.00 | 8,390.00 | 8,390.00 | 8,859 |
| Jun 12, 2023 | 8,460.00 | 8,470.00 | 8,380.00 | 8,380.00 | 8,380.00 | 4,731 |
| Jun 9, 2023 | 8,390.00 | 8,490.00 | 8,360.00 | 8,440.00 | 8,440.00 | 6,355 |
| Jun 8, 2023 | 8,580.00 | 8,600.00 | 8,360.00 | 8,400.00 | 8,400.00 | 15,159 |
| Jun 7, 2023 | 8,570.00 | 8,570.00 | 8,460.00 | 8,570.00 | 8,570.00 | 6,205 |
| Jun 5, 2023 | 8,550.00 | 8,630.00 | 8,510.00 | 8,550.00 | 8,550.00 | 12,699 |
| Jun 2, 2023 | 8,640.00 | 8,640.00 | 8,490.00 | 8,610.00 | 8,610.00 | 8,217 |
| Jun 1, 2023 | 8,710.00 | 8,710.00 | 8,520.00 | 8,560.00 | 8,560.00 | 8,793 |
| May 31, 2023 | 8,640.00 | 8,660.00 | 8,550.00 | 8,620.00 | 8,620.00 | 7,773 |
| May 30, 2023 | 8,460.00 | 8,660.00 | 8,400.00 | 8,610.00 | 8,610.00 | 15,868 |
| May 26, 2023 | 8,440.00 | 8,510.00 | 8,420.00 | 8,450.00 | 8,450.00 | 6,289 |
| May 25, 2023 | 8,560.00 | 8,600.00 | 8,420.00 | 8,490.00 | 8,490.00 | 13,410 |
| May 24, 2023 | 8,560.00 | 8,720.00 | 8,510.00 | 8,560.00 | 8,560.00 | 20,802 |
| May 23, 2023 | 8,540.00 | 8,660.00 | 8,500.00 | 8,590.00 | 8,590.00 | 18,103 |
| May 22, 2023 | 8,700.00 | 8,760.00 | 8,480.00 | 8,600.00 | 8,600.00 | 35,488 |
| May 19, 2023 | 8,230.00 | 9,600.00 | 8,080.00 | 8,600.00 | 8,600.00 | 386,475 |
| May 18, 2023 | 7,950.00 | 9,680.00 | 7,920.00 | 8,220.00 | 8,220.00 | 265,817 |
| May 17, 2023 | 7,900.00 | 7,960.00 | 7,890.00 | 7,910.00 | 7,910.00 | 3,994 |
| May 16, 2023 | 7,920.00 | 8,160.00 | 7,880.00 | 7,920.00 | 7,920.00 | 7,706 |
| May 15, 2023 | 8,080.00 | 8,110.00 | 7,940.00 | 7,960.00 | 7,960.00 | 8,791 |
| May 12, 2023 | 8,250.00 | 8,320.00 | 8,120.00 | 8,120.00 | 8,120.00 | 7,881 |
| May 11, 2023 | 8,210.00 | 8,340.00 | 8,160.00 | 8,340.00 | 8,340.00 | 7,335 |
| May 10, 2023 | 8,320.00 | 8,320.00 | 8,180.00 | 8,250.00 | 8,250.00 | 3,361 |
| May 9, 2023 | 8,270.00 | 8,300.00 | 8,150.00 | 8,230.00 | 8,230.00 | 7,622 |
| May 8, 2023 | 8,180.00 | 8,340.00 | 8,080.00 | 8,240.00 | 8,240.00 | 12,608 |
| May 4, 2023 | 8,160.00 | 8,370.00 | 8,160.00 | 8,200.00 | 8,200.00 | 4,267 |
| May 3, 2023 | 8,280.00 | 8,370.00 | 8,150.00 | 8,160.00 | 8,160.00 | 14,835 |
| May 2, 2023 | 8,280.00 | 8,400.00 | 8,240.00 | 8,320.00 | 8,320.00 | 12,437 |
| Apr 28, 2023 | 8,340.00 | 8,350.00 | 8,200.00 | 8,280.00 | 8,280.00 | 10,898 |
| Apr 27, 2023 | 8,140.00 | 8,350.00 | 8,110.00 | 8,280.00 | 8,280.00 | 4,633 |
| Apr 26, 2023 | 8,090.00 | 8,250.00 | 8,050.00 | 8,140.00 | 8,140.00 | 7,546 |
| Apr 25, 2023 | 8,130.00 | 8,130.00 | 7,990.00 | 8,130.00 | 8,130.00 | 7,742 |