KOSDAQ - Delayed Quote • KRW
Digital Graphics Incorporation (043360.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 26, 2024 | 2,325.00 | 2,335.00 | 2,265.00 | 2,290.00 | 2,290.00 | 2,374 |
| Apr 25, 2024 | 2,380.00 | 2,380.00 | 2,325.00 | 2,325.00 | 2,325.00 | 5,326 |
| Apr 24, 2024 | 2,325.00 | 2,385.00 | 2,325.00 | 2,380.00 | 2,380.00 | 4,289 |
| Apr 23, 2024 | 2,305.00 | 2,325.00 | 2,270.00 | 2,325.00 | 2,325.00 | 11,964 |
| Apr 22, 2024 | 2,280.00 | 2,315.00 | 2,265.00 | 2,265.00 | 2,265.00 | 16,082 |
| Apr 19, 2024 | 2,315.00 | 2,350.00 | 2,230.00 | 2,280.00 | 2,280.00 | 21,252 |
| Apr 18, 2024 | 2,335.00 | 2,375.00 | 2,295.00 | 2,315.00 | 2,315.00 | 18,086 |
| Apr 17, 2024 | 2,325.00 | 2,400.00 | 2,275.00 | 2,340.00 | 2,340.00 | 16,255 |
| Apr 16, 2024 | 2,355.00 | 2,355.00 | 2,280.00 | 2,340.00 | 2,340.00 | 30,269 |
| Apr 15, 2024 | 2,375.00 | 2,435.00 | 2,290.00 | 2,355.00 | 2,355.00 | 49,204 |
| Apr 12, 2024 | 2,310.00 | 2,465.00 | 2,310.00 | 2,315.00 | 2,315.00 | 52,033 |
| Apr 11, 2024 | 2,345.00 | 2,370.00 | 2,300.00 | 2,310.00 | 2,310.00 | 23,747 |
| Apr 9, 2024 | 2,365.00 | 2,415.00 | 2,320.00 | 2,345.00 | 2,345.00 | 23,204 |
| Apr 8, 2024 | 2,375.00 | 2,425.00 | 2,260.00 | 2,375.00 | 2,375.00 | 57,590 |
| Apr 5, 2024 | 2,550.00 | 3,215.00 | 2,350.00 | 2,400.00 | 2,400.00 | 1,062,248 |
| Apr 4, 2024 | 2,500.00 | 2,545.00 | 2,465.00 | 2,505.00 | 2,505.00 | 32,670 |
| Apr 3, 2024 | 2,530.00 | 2,575.00 | 2,495.00 | 2,575.00 | 2,575.00 | 7,884 |
| Apr 2, 2024 | 2,465.00 | 2,570.00 | 2,465.00 | 2,545.00 | 2,545.00 | 15,099 |
| Apr 1, 2024 | 2,610.00 | 2,610.00 | 2,455.00 | 2,475.00 | 2,475.00 | 17,108 |
| Mar 29, 2024 | 2,545.00 | 2,610.00 | 2,500.00 | 2,525.00 | 2,525.00 | 14,202 |
| Mar 28, 2024 | 2,540.00 | 2,570.00 | 2,525.00 | 2,545.00 | 2,545.00 | 4,847 |
| Mar 27, 2024 | 2,560.00 | 2,580.00 | 2,535.00 | 2,540.00 | 2,540.00 | 9,982 |
| Mar 26, 2024 | 2,575.00 | 2,585.00 | 2,510.00 | 2,585.00 | 2,585.00 | 7,081 |
| Mar 25, 2024 | 2,605.00 | 2,635.00 | 2,530.00 | 2,570.00 | 2,570.00 | 30,335 |
| Mar 22, 2024 | 2,605.00 | 2,660.00 | 2,580.00 | 2,605.00 | 2,605.00 | 10,100 |
| Mar 21, 2024 | 2,625.00 | 2,655.00 | 2,570.00 | 2,595.00 | 2,595.00 | 13,526 |
| Mar 20, 2024 | 2,630.00 | 2,675.00 | 2,600.00 | 2,625.00 | 2,625.00 | 29,543 |
| Mar 19, 2024 | 2,665.00 | 2,700.00 | 2,570.00 | 2,695.00 | 2,695.00 | 27,926 |
| Mar 18, 2024 | 2,655.00 | 2,705.00 | 2,625.00 | 2,665.00 | 2,665.00 | 6,219 |
| Mar 15, 2024 | 2,645.00 | 2,705.00 | 2,630.00 | 2,695.00 | 2,695.00 | 1,896 |
| Mar 14, 2024 | 2,640.00 | 2,750.00 | 2,600.00 | 2,635.00 | 2,635.00 | 9,729 |
| Mar 13, 2024 | 2,750.00 | 2,765.00 | 2,640.00 | 2,640.00 | 2,640.00 | 9,456 |
| Mar 12, 2024 | 2,655.00 | 2,755.00 | 2,625.00 | 2,750.00 | 2,750.00 | 11,968 |
| Mar 11, 2024 | 2,595.00 | 2,805.00 | 2,575.00 | 2,690.00 | 2,690.00 | 15,815 |
| Mar 8, 2024 | 2,625.00 | 2,625.00 | 2,545.00 | 2,595.00 | 2,595.00 | 6,692 |
| Mar 7, 2024 | 2,635.00 | 2,660.00 | 2,565.00 | 2,625.00 | 2,625.00 | 42,543 |
| Mar 6, 2024 | 2,655.00 | 2,685.00 | 2,610.00 | 2,685.00 | 2,685.00 | 4,864 |
| Mar 5, 2024 | 2,710.00 | 2,710.00 | 2,630.00 | 2,655.00 | 2,655.00 | 6,380 |
| Mar 4, 2024 | 2,690.00 | 2,720.00 | 2,625.00 | 2,660.00 | 2,660.00 | 46,904 |
| Feb 29, 2024 | 2,685.00 | 2,700.00 | 2,665.00 | 2,690.00 | 2,690.00 | 5,062 |
| Feb 28, 2024 | 2,695.00 | 2,705.00 | 2,670.00 | 2,685.00 | 2,685.00 | 7,473 |
| Feb 27, 2024 | 2,765.00 | 2,780.00 | 2,665.00 | 2,695.00 | 2,695.00 | 9,575 |
| Feb 26, 2024 | 2,745.00 | 2,790.00 | 2,745.00 | 2,765.00 | 2,765.00 | 6,159 |
| Feb 23, 2024 | 2,730.00 | 2,760.00 | 2,695.00 | 2,745.00 | 2,745.00 | 30,123 |
| Feb 22, 2024 | 2,850.00 | 2,850.00 | 2,725.00 | 2,730.00 | 2,730.00 | 29,528 |
| Feb 21, 2024 | 2,950.00 | 2,950.00 | 2,700.00 | 2,860.00 | 2,860.00 | 116,214 |
| Feb 20, 2024 | 2,960.00 | 2,970.00 | 2,895.00 | 2,950.00 | 2,950.00 | 4,715 |
| Feb 19, 2024 | 2,880.00 | 2,955.00 | 2,880.00 | 2,955.00 | 2,955.00 | 3,978 |
| Feb 16, 2024 | 2,905.00 | 2,950.00 | 2,880.00 | 2,880.00 | 2,880.00 | 6,192 |
| Feb 15, 2024 | 2,895.00 | 2,905.00 | 2,865.00 | 2,905.00 | 2,905.00 | 10,996 |
| Feb 14, 2024 | 2,855.00 | 2,935.00 | 2,855.00 | 2,895.00 | 2,895.00 | 11,696 |
| Feb 13, 2024 | 2,925.00 | 2,930.00 | 2,870.00 | 2,890.00 | 2,890.00 | 16,258 |
| Feb 8, 2024 | 2,890.00 | 2,955.00 | 2,875.00 | 2,925.00 | 2,925.00 | 17,992 |
| Feb 7, 2024 | 2,925.00 | 2,995.00 | 2,875.00 | 2,925.00 | 2,925.00 | 8,718 |
| Feb 6, 2024 | 2,940.00 | 2,970.00 | 2,875.00 | 2,900.00 | 2,900.00 | 7,257 |
| Feb 5, 2024 | 2,960.00 | 2,975.00 | 2,905.00 | 2,940.00 | 2,940.00 | 11,375 |
| Feb 2, 2024 | 2,900.00 | 3,020.00 | 2,900.00 | 2,960.00 | 2,960.00 | 20,539 |
| Feb 1, 2024 | 2,885.00 | 2,965.00 | 2,835.00 | 2,960.00 | 2,960.00 | 37,997 |
| Jan 31, 2024 | 2,890.00 | 2,920.00 | 2,835.00 | 2,890.00 | 2,890.00 | 12,183 |
| Jan 30, 2024 | 2,945.00 | 2,985.00 | 2,880.00 | 2,890.00 | 2,890.00 | 43,045 |
| Jan 29, 2024 | 3,015.00 | 3,050.00 | 2,925.00 | 2,970.00 | 2,970.00 | 68,580 |
| Jan 26, 2024 | 2,980.00 | 3,215.00 | 2,905.00 | 3,015.00 | 3,015.00 | 335,056 |
| Jan 25, 2024 | 2,860.00 | 3,080.00 | 2,750.00 | 3,010.00 | 3,010.00 | 140,136 |
| Jan 24, 2024 | 2,805.00 | 2,975.00 | 2,795.00 | 2,860.00 | 2,860.00 | 25,817 |
| Jan 23, 2024 | 2,890.00 | 2,905.00 | 2,805.00 | 2,805.00 | 2,805.00 | 16,499 |
| Jan 22, 2024 | 2,940.00 | 2,940.00 | 2,860.00 | 2,860.00 | 2,860.00 | 7,233 |
| Jan 19, 2024 | 2,850.00 | 2,945.00 | 2,805.00 | 2,890.00 | 2,890.00 | 22,596 |
| Jan 17, 2024 | 2,955.00 | 2,970.00 | 2,820.00 | 2,880.00 | 2,880.00 | 10,325 |
| Jan 16, 2024 | 3,020.00 | 3,020.00 | 2,950.00 | 2,955.00 | 2,955.00 | 10,742 |
| Jan 15, 2024 | 2,955.00 | 3,035.00 | 2,925.00 | 3,020.00 | 3,020.00 | 18,655 |
| Jan 12, 2024 | 2,945.00 | 3,000.00 | 2,915.00 | 2,985.00 | 2,985.00 | 19,371 |
| Jan 11, 2024 | 2,995.00 | 3,000.00 | 2,945.00 | 2,945.00 | 2,945.00 | 5,640 |
| Jan 10, 2024 | 2,915.00 | 3,000.00 | 2,900.00 | 2,975.00 | 2,975.00 | 19,734 |
| Jan 9, 2024 | 2,965.00 | 3,010.00 | 2,930.00 | 2,960.00 | 2,960.00 | 5,405 |
| Jan 8, 2024 | 2,920.00 | 3,025.00 | 2,920.00 | 2,965.00 | 2,965.00 | 6,372 |
| Jan 5, 2024 | 3,010.00 | 3,010.00 | 2,905.00 | 2,905.00 | 2,905.00 | 13,470 |
| Jan 4, 2024 | 3,015.00 | 3,045.00 | 2,975.00 | 3,010.00 | 3,010.00 | 16,891 |
| Jan 3, 2024 | 3,005.00 | 3,015.00 | 2,965.00 | 3,010.00 | 3,010.00 | 13,246 |
| Jan 2, 2024 | 2,950.00 | 3,000.00 | 2,885.00 | 3,000.00 | 3,000.00 | 16,211 |
| Dec 28, 2023 | 3,025.00 | 3,025.00 | 2,900.00 | 2,985.00 | 2,985.00 | 6,651 |
| Dec 27, 2023 | 2,895.00 | 2,985.00 | 2,860.00 | 2,985.00 | 2,985.00 | 18,030 |
| Dec 26, 2023 | 2,980.00 | 2,980.00 | 2,875.00 | 2,895.00 | 2,895.00 | 24,976 |
| Dec 22, 2023 | 2,970.00 | 2,985.00 | 2,850.00 | 2,980.00 | 2,980.00 | 22,619 |
| Dec 21, 2023 | 2,945.00 | 2,975.00 | 2,815.00 | 2,915.00 | 2,915.00 | 62,669 |
| Dec 20, 2023 | 2,910.00 | 2,970.00 | 2,910.00 | 2,915.00 | 2,915.00 | 18,066 |
| Dec 19, 2023 | 2,850.00 | 2,920.00 | 2,850.00 | 2,910.00 | 2,910.00 | 4,846 |
| Dec 18, 2023 | 2,930.00 | 2,930.00 | 2,875.00 | 2,925.00 | 2,925.00 | 13,216 |
| Dec 15, 2023 | 2,970.00 | 3,075.00 | 2,905.00 | 2,930.00 | 2,930.00 | 29,920 |
| Dec 14, 2023 | 3,015.00 | 3,050.00 | 2,935.00 | 2,955.00 | 2,955.00 | 24,555 |
| Dec 13, 2023 | 3,040.00 | 3,120.00 | 2,995.00 | 2,995.00 | 2,995.00 | 45,520 |
| Dec 12, 2023 | 3,015.00 | 3,045.00 | 2,975.00 | 3,000.00 | 3,000.00 | 14,646 |
| Dec 11, 2023 | 2,920.00 | 3,065.00 | 2,920.00 | 3,000.00 | 3,000.00 | 52,635 |
| Dec 8, 2023 | 2,830.00 | 2,985.00 | 2,830.00 | 2,920.00 | 2,920.00 | 96,801 |
| Dec 7, 2023 | 2,925.00 | 2,955.00 | 2,830.00 | 2,830.00 | 2,830.00 | 39,345 |
| Dec 6, 2023 | 2,930.00 | 2,960.00 | 2,870.00 | 2,955.00 | 2,955.00 | 42,174 |
| Dec 5, 2023 | 2,950.00 | 3,020.00 | 2,905.00 | 2,960.00 | 2,960.00 | 57,092 |
| Dec 4, 2023 | 3,005.00 | 3,145.00 | 2,960.00 | 2,975.00 | 2,975.00 | 59,420 |
| Dec 1, 2023 | 2,990.00 | 3,075.00 | 2,935.00 | 3,055.00 | 3,055.00 | 44,645 |
| Nov 30, 2023 | 2,935.00 | 3,000.00 | 2,890.00 | 2,990.00 | 2,990.00 | 46,343 |
| Nov 29, 2023 | 2,960.00 | 2,980.00 | 2,900.00 | 2,935.00 | 2,935.00 | 13,167 |
| Nov 28, 2023 | 3,010.00 | 3,015.00 | 2,910.00 | 2,960.00 | 2,960.00 | 17,230 |
| Nov 27, 2023 | 2,990.00 | 3,025.00 | 2,920.00 | 2,995.00 | 2,995.00 | 34,108 |
| Nov 24, 2023 | 2,930.00 | 3,025.00 | 2,905.00 | 3,015.00 | 3,015.00 | 47,791 |
| Nov 23, 2023 | 2,860.00 | 2,955.00 | 2,860.00 | 2,900.00 | 2,900.00 | 22,400 |
| Nov 22, 2023 | 2,865.00 | 2,950.00 | 2,815.00 | 2,900.00 | 2,900.00 | 15,673 |
| Nov 21, 2023 | 2,930.00 | 2,930.00 | 2,725.00 | 2,865.00 | 2,865.00 | 32,806 |
| Nov 20, 2023 | 2,825.00 | 2,935.00 | 2,780.00 | 2,930.00 | 2,930.00 | 69,955 |
| Nov 17, 2023 | 2,825.00 | 2,870.00 | 2,755.00 | 2,795.00 | 2,795.00 | 38,857 |
| Nov 16, 2023 | 2,785.00 | 2,870.00 | 2,755.00 | 2,825.00 | 2,825.00 | 34,806 |
| Nov 15, 2023 | 2,785.00 | 2,800.00 | 2,710.00 | 2,785.00 | 2,785.00 | 26,816 |
| Nov 14, 2023 | 2,795.00 | 2,795.00 | 2,700.00 | 2,785.00 | 2,785.00 | 16,549 |
| Nov 13, 2023 | 2,720.00 | 2,825.00 | 2,720.00 | 2,795.00 | 2,795.00 | 57,218 |
| Nov 10, 2023 | 2,720.00 | 2,720.00 | 2,650.00 | 2,715.00 | 2,715.00 | 37,852 |
| Nov 9, 2023 | 2,730.00 | 2,850.00 | 2,675.00 | 2,720.00 | 2,720.00 | 62,298 |
| Nov 8, 2023 | 2,730.00 | 2,765.00 | 2,635.00 | 2,705.00 | 2,705.00 | 108,843 |
| Nov 7, 2023 | 2,940.00 | 3,310.00 | 2,670.00 | 2,720.00 | 2,720.00 | 1,618,425 |
| Nov 6, 2023 | 2,720.00 | 2,775.00 | 2,670.00 | 2,670.00 | 2,670.00 | 17,811 |
| Nov 3, 2023 | 2,650.00 | 2,770.00 | 2,635.00 | 2,690.00 | 2,690.00 | 13,176 |
| Nov 2, 2023 | 2,575.00 | 2,615.00 | 2,560.00 | 2,610.00 | 2,610.00 | 4,993 |
| Nov 1, 2023 | 2,525.00 | 2,595.00 | 2,520.00 | 2,575.00 | 2,575.00 | 8,690 |
| Oct 31, 2023 | 2,580.00 | 2,660.00 | 2,540.00 | 2,600.00 | 2,600.00 | 16,900 |
| Oct 30, 2023 | 2,550.00 | 2,590.00 | 2,535.00 | 2,580.00 | 2,580.00 | 14,088 |
| Oct 27, 2023 | 2,550.00 | 2,565.00 | 2,495.00 | 2,550.00 | 2,550.00 | 6,562 |
| Oct 26, 2023 | 2,640.00 | 2,640.00 | 2,520.00 | 2,550.00 | 2,550.00 | 19,070 |
| Oct 25, 2023 | 2,585.00 | 2,640.00 | 2,580.00 | 2,640.00 | 2,640.00 | 8,429 |
| Oct 24, 2023 | 2,530.00 | 2,560.00 | 2,445.00 | 2,560.00 | 2,560.00 | 24,763 |
| Oct 23, 2023 | 2,535.00 | 2,555.00 | 2,520.00 | 2,530.00 | 2,530.00 | 18,765 |
| Oct 20, 2023 | 2,565.00 | 2,630.00 | 2,535.00 | 2,600.00 | 2,600.00 | 28,110 |
| Oct 19, 2023 | 2,705.00 | 2,705.00 | 2,515.00 | 2,675.00 | 2,675.00 | 70,776 |
| Oct 18, 2023 | 2,740.00 | 2,745.00 | 2,690.00 | 2,715.00 | 2,715.00 | 14,517 |
| Oct 17, 2023 | 2,780.00 | 2,805.00 | 2,675.00 | 2,745.00 | 2,745.00 | 37,669 |
| Oct 16, 2023 | 2,830.00 | 2,830.00 | 2,700.00 | 2,805.00 | 2,805.00 | 97,961 |
| Oct 13, 2023 | 2,815.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | 15,768 |
| Oct 12, 2023 | 2,810.00 | 2,830.00 | 2,780.00 | 2,815.00 | 2,815.00 | 8,177 |
| Oct 11, 2023 | 2,790.00 | 2,845.00 | 2,700.00 | 2,810.00 | 2,810.00 | 15,749 |
| Oct 10, 2023 | 2,770.00 | 2,810.00 | 2,760.00 | 2,800.00 | 2,800.00 | 6,135 |
| Oct 6, 2023 | 2,765.00 | 2,825.00 | 2,730.00 | 2,770.00 | 2,770.00 | 7,573 |
| Oct 5, 2023 | 2,725.00 | 2,795.00 | 2,705.00 | 2,785.00 | 2,785.00 | 10,322 |
| Oct 4, 2023 | 2,795.00 | 2,845.00 | 2,760.00 | 2,795.00 | 2,795.00 | 23,365 |
| Sep 27, 2023 | 2,785.00 | 2,800.00 | 2,640.00 | 2,785.00 | 2,785.00 | 33,440 |
| Sep 26, 2023 | 2,860.00 | 2,860.00 | 2,725.00 | 2,785.00 | 2,785.00 | 27,063 |
| Sep 25, 2023 | 2,860.00 | 2,940.00 | 2,760.00 | 2,860.00 | 2,860.00 | 18,456 |
| Sep 22, 2023 | 2,835.00 | 2,860.00 | 2,725.00 | 2,860.00 | 2,860.00 | 11,989 |
| Sep 21, 2023 | 3,000.00 | 3,005.00 | 2,850.00 | 2,860.00 | 2,860.00 | 7,671 |
| Sep 20, 2023 | 2,970.00 | 3,045.00 | 2,970.00 | 2,990.00 | 2,990.00 | 7,640 |
| Sep 19, 2023 | 3,010.00 | 3,050.00 | 3,000.00 | 3,015.00 | 3,015.00 | 6,967 |
| Sep 18, 2023 | 2,955.00 | 3,060.00 | 2,955.00 | 3,040.00 | 3,040.00 | 20,201 |
| Sep 15, 2023 | 2,895.00 | 2,970.00 | 2,880.00 | 2,970.00 | 2,970.00 | 13,116 |
| Sep 14, 2023 | 2,820.00 | 2,885.00 | 2,805.00 | 2,880.00 | 2,880.00 | 9,362 |
| Sep 13, 2023 | 2,920.00 | 2,950.00 | 2,845.00 | 2,850.00 | 2,850.00 | 16,299 |
| Sep 12, 2023 | 2,985.00 | 3,030.00 | 2,920.00 | 2,920.00 | 2,920.00 | 13,496 |
| Sep 11, 2023 | 3,020.00 | 3,020.00 | 2,875.00 | 2,985.00 | 2,985.00 | 13,608 |
| Sep 8, 2023 | 2,975.00 | 3,025.00 | 2,940.00 | 3,020.00 | 3,020.00 | 11,549 |
| Sep 7, 2023 | 3,065.00 | 3,065.00 | 2,945.00 | 2,975.00 | 2,975.00 | 16,683 |
| Sep 6, 2023 | 3,075.00 | 3,085.00 | 3,010.00 | 3,065.00 | 3,065.00 | 15,804 |
| Sep 5, 2023 | 3,075.00 | 3,085.00 | 2,985.00 | 3,075.00 | 3,075.00 | 24,408 |
| Sep 4, 2023 | 2,965.00 | 3,145.00 | 2,920.00 | 3,075.00 | 3,075.00 | 36,548 |
| Sep 1, 2023 | 3,050.00 | 3,050.00 | 2,955.00 | 2,965.00 | 2,965.00 | 13,425 |
| Aug 31, 2023 | 3,065.00 | 3,080.00 | 3,010.00 | 3,050.00 | 3,050.00 | 19,752 |
| Aug 30, 2023 | 3,035.00 | 3,085.00 | 2,990.00 | 3,065.00 | 3,065.00 | 19,383 |
| Aug 29, 2023 | 2,915.00 | 3,035.00 | 2,900.00 | 3,035.00 | 3,035.00 | 15,656 |
| Aug 28, 2023 | 2,780.00 | 2,995.00 | 2,775.00 | 2,915.00 | 2,915.00 | 23,604 |
| Aug 25, 2023 | 2,765.00 | 2,790.00 | 2,745.00 | 2,780.00 | 2,780.00 | 4,485 |
| Aug 24, 2023 | 2,725.00 | 2,790.00 | 2,715.00 | 2,790.00 | 2,790.00 | 9,759 |
| Aug 23, 2023 | 2,810.00 | 2,840.00 | 2,740.00 | 2,740.00 | 2,740.00 | 9,611 |
| Aug 22, 2023 | 2,845.00 | 2,845.00 | 2,730.00 | 2,810.00 | 2,810.00 | 17,636 |
| Aug 21, 2023 | 2,720.00 | 2,855.00 | 2,630.00 | 2,845.00 | 2,845.00 | 32,026 |
| Aug 18, 2023 | 2,730.00 | 2,765.00 | 2,675.00 | 2,725.00 | 2,725.00 | 27,397 |
| Aug 17, 2023 | 2,705.00 | 2,830.00 | 2,705.00 | 2,765.00 | 2,765.00 | 21,996 |
| Aug 16, 2023 | 2,900.00 | 2,925.00 | 2,830.00 | 2,860.00 | 2,860.00 | 16,659 |
| Aug 14, 2023 | 2,930.00 | 2,945.00 | 2,925.00 | 2,930.00 | 2,930.00 | 7,149 |
| Aug 11, 2023 | 2,980.00 | 2,995.00 | 2,890.00 | 2,920.00 | 2,920.00 | 19,660 |
| Aug 10, 2023 | 2,990.00 | 3,030.00 | 2,975.00 | 2,980.00 | 2,980.00 | 13,347 |
| Aug 9, 2023 | 2,940.00 | 3,030.00 | 2,915.00 | 2,990.00 | 2,990.00 | 7,029 |
| Aug 8, 2023 | 2,980.00 | 3,040.00 | 2,905.00 | 2,940.00 | 2,940.00 | 26,913 |
| Aug 7, 2023 | 2,830.00 | 2,995.00 | 2,830.00 | 2,980.00 | 2,980.00 | 47,584 |
| Aug 4, 2023 | 2,880.00 | 2,880.00 | 2,775.00 | 2,830.00 | 2,830.00 | 24,753 |
| Aug 3, 2023 | 2,830.00 | 2,930.00 | 2,830.00 | 2,910.00 | 2,910.00 | 8,166 |
| Jul 31, 2023 | 2,905.00 | 2,950.00 | 2,840.00 | 2,840.00 | 2,840.00 | 19,465 |
| Jul 28, 2023 | 2,800.00 | 2,890.00 | 2,800.00 | 2,890.00 | 2,890.00 | 7,471 |
| Jul 26, 2023 | 2,850.00 | 2,850.00 | 2,540.00 | 2,680.00 | 2,680.00 | 84,420 |
| Jul 24, 2023 | 3,030.00 | 3,030.00 | 2,850.00 | 2,910.00 | 2,910.00 | 45,266 |
| Jul 21, 2023 | 3,055.00 | 3,065.00 | 3,030.00 | 3,030.00 | 3,030.00 | 16,909 |
| Jul 20, 2023 | 3,045.00 | 3,120.00 | 3,015.00 | 3,045.00 | 3,045.00 | 24,862 |
| Jul 19, 2023 | 3,055.00 | 3,120.00 | 3,005.00 | 3,040.00 | 3,040.00 | 31,717 |
| Jul 17, 2023 | 3,185.00 | 3,185.00 | 3,125.00 | 3,130.00 | 3,130.00 | 17,477 |
| Jul 14, 2023 | 3,240.00 | 3,270.00 | 3,170.00 | 3,185.00 | 3,185.00 | 37,293 |
| Jul 13, 2023 | 3,110.00 | 3,390.00 | 3,110.00 | 3,230.00 | 3,230.00 | 79,149 |
| Jul 10, 2023 | 3,030.00 | 3,075.00 | 3,030.00 | 3,035.00 | 3,035.00 | 33,133 |
| Jul 7, 2023 | 3,030.00 | 3,070.00 | 3,020.00 | 3,050.00 | 3,050.00 | 15,851 |
| Jul 3, 2023 | 3,205.00 | 3,220.00 | 3,115.00 | 3,115.00 | 3,115.00 | 34,602 |
| Jun 30, 2023 | 3,130.00 | 3,195.00 | 3,105.00 | 3,195.00 | 3,195.00 | 22,909 |
| Jun 29, 2023 | 3,180.00 | 3,180.00 | 3,125.00 | 3,165.00 | 3,165.00 | 17,278 |
| Jun 28, 2023 | 3,135.00 | 3,165.00 | 3,125.00 | 3,160.00 | 3,160.00 | 12,176 |
| Jun 27, 2023 | 3,200.00 | 3,200.00 | 3,135.00 | 3,135.00 | 3,135.00 | 17,637 |
| Jun 26, 2023 | 3,120.00 | 3,170.00 | 3,085.00 | 3,165.00 | 3,165.00 | 11,300 |
| Jun 23, 2023 | 3,085.00 | 3,150.00 | 3,070.00 | 3,120.00 | 3,120.00 | 23,832 |
| Jun 22, 2023 | 3,140.00 | 3,165.00 | 3,090.00 | 3,100.00 | 3,100.00 | 30,871 |
| Jun 21, 2023 | 3,180.00 | 3,200.00 | 3,150.00 | 3,180.00 | 3,180.00 | 18,662 |
| Jun 20, 2023 | 3,215.00 | 3,215.00 | 3,145.00 | 3,180.00 | 3,180.00 | 16,565 |
| Jun 19, 2023 | 3,155.00 | 3,200.00 | 3,125.00 | 3,200.00 | 3,200.00 | 12,813 |
| Jun 16, 2023 | 3,110.00 | 3,155.00 | 3,075.00 | 3,155.00 | 3,155.00 | 30,360 |
| Jun 15, 2023 | 3,145.00 | 3,150.00 | 3,105.00 | 3,110.00 | 3,110.00 | 18,921 |
| Jun 14, 2023 | 3,210.00 | 3,210.00 | 3,165.00 | 3,165.00 | 3,165.00 | 19,102 |
| Jun 13, 2023 | 3,215.00 | 3,235.00 | 3,180.00 | 3,180.00 | 3,180.00 | 19,664 |
| Jun 12, 2023 | 3,165.00 | 3,215.00 | 3,150.00 | 3,215.00 | 3,215.00 | 19,941 |
| Jun 9, 2023 | 3,220.00 | 3,220.00 | 3,155.00 | 3,165.00 | 3,165.00 | 22,101 |
| Jun 8, 2023 | 3,210.00 | 3,210.00 | 3,135.00 | 3,210.00 | 3,210.00 | 26,144 |
| Jun 7, 2023 | 3,190.00 | 3,195.00 | 3,150.00 | 3,195.00 | 3,195.00 | 26,455 |
| Jun 5, 2023 | 3,195.00 | 3,195.00 | 3,145.00 | 3,190.00 | 3,190.00 | 34,652 |
| Jun 2, 2023 | 3,230.00 | 3,230.00 | 3,155.00 | 3,195.00 | 3,195.00 | 23,425 |
| Jun 1, 2023 | 3,230.00 | 3,275.00 | 3,200.00 | 3,230.00 | 3,230.00 | 17,033 |
| May 31, 2023 | 3,225.00 | 3,270.00 | 3,195.00 | 3,215.00 | 3,215.00 | 23,163 |
| May 30, 2023 | 3,185.00 | 3,260.00 | 3,180.00 | 3,225.00 | 3,225.00 | 16,615 |
| May 26, 2023 | 3,245.00 | 3,260.00 | 3,210.00 | 3,210.00 | 3,210.00 | 24,079 |
| May 25, 2023 | 3,280.00 | 3,295.00 | 3,240.00 | 3,245.00 | 3,245.00 | 13,711 |
| May 24, 2023 | 3,300.00 | 3,350.00 | 3,260.00 | 3,280.00 | 3,280.00 | 33,829 |
| May 23, 2023 | 3,295.00 | 3,330.00 | 3,290.00 | 3,300.00 | 3,300.00 | 24,531 |
| May 22, 2023 | 3,330.00 | 3,345.00 | 3,275.00 | 3,290.00 | 3,290.00 | 34,667 |
| May 19, 2023 | 3,360.00 | 3,360.00 | 3,330.00 | 3,330.00 | 3,330.00 | 10,420 |
| May 17, 2023 | 3,210.00 | 3,315.00 | 3,200.00 | 3,310.00 | 3,310.00 | 57,461 |
| May 16, 2023 | 3,285.00 | 3,335.00 | 3,255.00 | 3,260.00 | 3,260.00 | 27,676 |
| May 15, 2023 | 3,280.00 | 3,320.00 | 3,255.00 | 3,320.00 | 3,320.00 | 34,288 |
| May 12, 2023 | 3,290.00 | 3,310.00 | 3,175.00 | 3,280.00 | 3,280.00 | 59,970 |
| May 11, 2023 | 3,220.00 | 3,260.00 | 3,205.00 | 3,250.00 | 3,250.00 | 50,096 |
| May 10, 2023 | 3,235.00 | 3,270.00 | 3,190.00 | 3,220.00 | 3,220.00 | 63,008 |
| May 9, 2023 | 3,245.00 | 3,320.00 | 3,210.00 | 3,235.00 | 3,235.00 | 51,663 |
| May 8, 2023 | 3,225.00 | 3,265.00 | 3,220.00 | 3,225.00 | 3,225.00 | 29,142 |
| May 4, 2023 | 3,270.00 | 3,280.00 | 3,215.00 | 3,220.00 | 3,220.00 | 27,934 |
| May 3, 2023 | 3,215.00 | 3,295.00 | 3,205.00 | 3,280.00 | 3,280.00 | 39,899 |
| May 2, 2023 | 3,195.00 | 3,230.00 | 3,180.00 | 3,215.00 | 3,215.00 | 55,668 |
| Apr 28, 2023 | 3,145.00 | 3,195.00 | 3,115.00 | 3,195.00 | 3,195.00 | 48,755 |
| Apr 27, 2023 | 3,110.00 | 3,150.00 | 3,045.00 | 3,145.00 | 3,145.00 | 27,387 |
| Apr 26, 2023 | 3,040.00 | 3,130.00 | 3,040.00 | 3,110.00 | 3,110.00 | 32,393 |