KOSDAQ - Delayed Quote • KRW
UIL Co., Ltd. (049520.KQ)
At close: April 26 at 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 | 5,180.00 | 5,260.00 | 5,110.00 | 5,120.00 | 5,120.00 | 28,134 |
| Apr 25, 2024 | 5,240.00 | 5,370.00 | 5,110.00 | 5,130.00 | 5,130.00 | 69,782 |
| Apr 24, 2024 | 5,340.00 | 5,390.00 | 5,240.00 | 5,300.00 | 5,300.00 | 56,306 |
| Apr 23, 2024 | 5,100.00 | 5,390.00 | 5,100.00 | 5,350.00 | 5,350.00 | 73,120 |
| Apr 22, 2024 | 5,150.00 | 5,280.00 | 5,000.00 | 5,090.00 | 5,090.00 | 79,486 |
| Apr 19, 2024 | 5,280.00 | 5,280.00 | 5,160.00 | 5,180.00 | 5,180.00 | 57,998 |
| Apr 18, 2024 | 5,140.00 | 5,360.00 | 5,110.00 | 5,280.00 | 5,280.00 | 51,422 |
| Apr 17, 2024 | 5,220.00 | 5,280.00 | 5,050.00 | 5,140.00 | 5,140.00 | 26,684 |
| Apr 16, 2024 | 5,210.00 | 5,350.00 | 5,060.00 | 5,060.00 | 5,060.00 | 61,548 |
| Apr 15, 2024 | 5,090.00 | 5,370.00 | 5,080.00 | 5,290.00 | 5,290.00 | 77,167 |
| Apr 12, 2024 | 5,330.00 | 5,400.00 | 5,200.00 | 5,240.00 | 5,240.00 | 57,672 |
| Apr 11, 2024 | 5,220.00 | 5,500.00 | 5,150.00 | 5,330.00 | 5,330.00 | 123,985 |
| Apr 9, 2024 | 5,160.00 | 5,270.00 | 5,100.00 | 5,220.00 | 5,220.00 | 57,456 |
| Apr 8, 2024 | 5,170.00 | 5,420.00 | 5,060.00 | 5,170.00 | 5,170.00 | 130,154 |
| Apr 5, 2024 | 5,120.00 | 5,330.00 | 5,060.00 | 5,190.00 | 5,190.00 | 57,329 |
| Apr 4, 2024 | 4,950.00 | 5,230.00 | 4,835.00 | 5,150.00 | 5,150.00 | 106,733 |
| Apr 3, 2024 | 4,890.00 | 4,955.00 | 4,725.00 | 4,900.00 | 4,900.00 | 76,597 |
| Apr 2, 2024 | 4,925.00 | 4,975.00 | 4,820.00 | 4,830.00 | 4,830.00 | 42,016 |
| Apr 1, 2024 | 4,825.00 | 5,030.00 | 4,825.00 | 4,935.00 | 4,935.00 | 52,764 |
| Mar 29, 2024 | 5,010.00 | 5,090.00 | 4,835.00 | 4,860.00 | 4,860.00 | 109,393 |
| Mar 28, 2024 | 5,400.00 | 5,410.00 | 5,020.00 | 5,040.00 | 5,040.00 | 201,713 |
| Mar 27, 2024 | 5,140.00 | 5,770.00 | 5,080.00 | 5,400.00 | 5,400.00 | 917,077 |
| Mar 26, 2024 | 5,210.00 | 5,250.00 | 5,050.00 | 5,140.00 | 5,140.00 | 76,090 |
| Mar 25, 2024 | 4,960.00 | 5,360.00 | 4,960.00 | 5,140.00 | 5,140.00 | 260,879 |
| Mar 22, 2024 | 4,885.00 | 5,010.00 | 4,805.00 | 4,955.00 | 4,955.00 | 74,851 |
| Mar 21, 2024 | 4,810.00 | 4,895.00 | 4,770.00 | 4,895.00 | 4,895.00 | 34,717 |
| Mar 20, 2024 | 4,815.00 | 4,865.00 | 4,730.00 | 4,820.00 | 4,820.00 | 31,899 |
| Mar 19, 2024 | 4,750.00 | 4,885.00 | 4,720.00 | 4,825.00 | 4,825.00 | 57,301 |
| Mar 18, 2024 | 4,710.00 | 4,840.00 | 4,660.00 | 4,730.00 | 4,730.00 | 73,695 |
| Mar 15, 2024 | 4,755.00 | 4,840.00 | 4,680.00 | 4,710.00 | 4,710.00 | 24,995 |
| Mar 14, 2024 | 4,805.00 | 4,840.00 | 4,650.00 | 4,765.00 | 4,765.00 | 53,995 |
| Mar 13, 2024 | 4,685.00 | 4,925.00 | 4,645.00 | 4,815.00 | 4,815.00 | 109,171 |
| Mar 12, 2024 | 4,750.00 | 4,825.00 | 4,600.00 | 4,685.00 | 4,685.00 | 57,710 |
| Mar 11, 2024 | 4,700.00 | 4,705.00 | 4,565.00 | 4,605.00 | 4,605.00 | 43,935 |
| Mar 8, 2024 | 4,800.00 | 4,850.00 | 4,695.00 | 4,700.00 | 4,700.00 | 24,463 |
| Mar 7, 2024 | 4,735.00 | 4,875.00 | 4,670.00 | 4,805.00 | 4,805.00 | 67,155 |
| Mar 6, 2024 | 4,690.00 | 4,750.00 | 4,605.00 | 4,735.00 | 4,735.00 | 21,397 |
| Mar 5, 2024 | 4,730.00 | 4,730.00 | 4,640.00 | 4,710.00 | 4,710.00 | 19,886 |
| Mar 4, 2024 | 4,710.00 | 4,770.00 | 4,630.00 | 4,710.00 | 4,710.00 | 42,258 |
| Feb 29, 2024 | 4,670.00 | 4,755.00 | 4,625.00 | 4,700.00 | 4,700.00 | 53,558 |
| Feb 28, 2024 | 4,670.00 | 4,730.00 | 4,335.00 | 4,670.00 | 4,670.00 | 769,859 |
| Feb 27, 2024 | 4,800.00 | 4,840.00 | 4,665.00 | 4,675.00 | 4,675.00 | 68,799 |
| Feb 26, 2024 | 4,900.00 | 4,905.00 | 4,680.00 | 4,795.00 | 4,795.00 | 137,306 |
| Feb 23, 2024 | 4,845.00 | 4,930.00 | 4,800.00 | 4,830.00 | 4,830.00 | 58,407 |
| Feb 22, 2024 | 4,970.00 | 5,040.00 | 4,785.00 | 4,845.00 | 4,845.00 | 143,154 |
| Feb 21, 2024 | 4,795.00 | 4,985.00 | 4,705.00 | 4,900.00 | 4,900.00 | 93,389 |
| Feb 20, 2024 | 4,800.00 | 4,895.00 | 4,700.00 | 4,795.00 | 4,795.00 | 211,581 |
| Feb 19, 2024 | 4,820.00 | 4,920.00 | 4,770.00 | 4,800.00 | 4,800.00 | 72,136 |
| Feb 16, 2024 | 4,820.00 | 4,955.00 | 4,760.00 | 4,850.00 | 4,850.00 | 41,461 |
| Feb 15, 2024 | 4,905.00 | 4,925.00 | 4,760.00 | 4,820.00 | 4,820.00 | 69,607 |
| Feb 14, 2024 | 4,745.00 | 4,960.00 | 4,720.00 | 4,930.00 | 4,930.00 | 74,577 |
| Feb 13, 2024 | 4,740.00 | 4,825.00 | 4,660.00 | 4,745.00 | 4,745.00 | 126,842 |
| Feb 8, 2024 | 4,930.00 | 4,945.00 | 4,725.00 | 4,750.00 | 4,750.00 | 208,391 |
| Feb 7, 2024 | 4,860.00 | 4,935.00 | 4,780.00 | 4,905.00 | 4,905.00 | 69,343 |
| Feb 6, 2024 | 5,090.00 | 5,110.00 | 4,810.00 | 4,935.00 | 4,935.00 | 48,054 |
| Feb 5, 2024 | 4,990.00 | 5,120.00 | 4,840.00 | 4,945.00 | 4,945.00 | 63,655 |
| Feb 2, 2024 | 5,100.00 | 5,190.00 | 4,975.00 | 4,990.00 | 4,990.00 | 94,616 |
| Feb 1, 2024 | 5,210.00 | 5,250.00 | 4,955.00 | 5,120.00 | 5,120.00 | 178,589 |
| Jan 31, 2024 | 5,390.00 | 5,400.00 | 5,160.00 | 5,210.00 | 5,210.00 | 103,778 |
| Jan 30, 2024 | 5,430.00 | 5,970.00 | 5,330.00 | 5,390.00 | 5,390.00 | 363,090 |
| Jan 29, 2024 | 5,360.00 | 5,360.00 | 5,170.00 | 5,240.00 | 5,240.00 | 35,692 |
| Jan 26, 2024 | 5,300.00 | 5,390.00 | 5,240.00 | 5,360.00 | 5,360.00 | 23,138 |
| Jan 25, 2024 | 5,420.00 | 5,420.00 | 5,240.00 | 5,350.00 | 5,350.00 | 34,496 |
| Jan 24, 2024 | 5,500.00 | 5,590.00 | 5,390.00 | 5,400.00 | 5,400.00 | 45,469 |
| Jan 23, 2024 | 5,360.00 | 5,500.00 | 5,230.00 | 5,500.00 | 5,500.00 | 60,271 |
| Jan 22, 2024 | 5,510.00 | 5,510.00 | 5,210.00 | 5,350.00 | 5,350.00 | 41,267 |
| Jan 19, 2024 | 5,570.00 | 5,670.00 | 5,410.00 | 5,410.00 | 5,410.00 | 64,703 |
| Jan 18, 2024 | 5,120.00 | 5,750.00 | 5,120.00 | 5,580.00 | 5,580.00 | 211,730 |
| Jan 17, 2024 | 5,180.00 | 5,260.00 | 5,050.00 | 5,240.00 | 5,240.00 | 55,225 |
| Jan 16, 2024 | 5,160.00 | 5,350.00 | 5,050.00 | 5,190.00 | 5,190.00 | 43,230 |
| Jan 15, 2024 | 5,340.00 | 5,340.00 | 5,110.00 | 5,180.00 | 5,180.00 | 59,498 |
| Jan 12, 2024 | 5,360.00 | 5,440.00 | 5,200.00 | 5,360.00 | 5,360.00 | 31,688 |
| Jan 11, 2024 | 5,240.00 | 5,430.00 | 5,130.00 | 5,370.00 | 5,370.00 | 60,973 |
| Jan 10, 2024 | 5,230.00 | 5,230.00 | 5,070.00 | 5,150.00 | 5,150.00 | 17,182 |
| Jan 9, 2024 | 5,340.00 | 5,340.00 | 5,170.00 | 5,180.00 | 5,180.00 | 43,238 |
| Jan 8, 2024 | 5,540.00 | 5,540.00 | 5,140.00 | 5,250.00 | 5,250.00 | 58,046 |
| Jan 5, 2024 | 5,210.00 | 5,500.00 | 5,190.00 | 5,370.00 | 5,370.00 | 89,734 |
| Jan 4, 2024 | 5,380.00 | 5,440.00 | 5,100.00 | 5,250.00 | 5,250.00 | 134,540 |
| Jan 3, 2024 | 5,380.00 | 5,520.00 | 5,160.00 | 5,450.00 | 5,450.00 | 111,053 |
| Jan 2, 2024 | 5,440.00 | 5,510.00 | 5,350.00 | 5,380.00 | 5,380.00 | 61,784 |
| Dec 28, 2023 | 4,915.00 | 5,500.00 | 4,915.00 | 5,420.00 | 5,420.00 | 345,507 |
| Dec 27, 2023 | 4,825.00 | 5,020.00 | 4,715.00 | 4,975.00 | 4,975.00 | 76,320 |
| Dec 26, 2023 | 4,800.00 | 4,805.00 | 4,705.00 | 4,750.00 | 4,750.00 | 48,754 |
| Dec 22, 2023 | 4,800.00 | 4,940.00 | 4,735.00 | 4,800.00 | 4,800.00 | 76,575 |
| Dec 21, 2023 | 4,775.00 | 4,990.00 | 4,740.00 | 4,800.00 | 4,800.00 | 40,874 |
| Dec 20, 2023 | 4,690.00 | 5,110.00 | 4,690.00 | 4,820.00 | 4,820.00 | 116,736 |
| Dec 19, 2023 | 4,740.00 | 4,740.00 | 4,600.00 | 4,695.00 | 4,695.00 | 81,746 |
| Dec 18, 2023 | 4,705.00 | 4,785.00 | 4,655.00 | 4,740.00 | 4,740.00 | 29,783 |
| Dec 15, 2023 | 4,700.00 | 4,740.00 | 4,605.00 | 4,705.00 | 4,705.00 | 68,720 |
| Dec 14, 2023 | 4,940.00 | 4,940.00 | 4,715.00 | 4,715.00 | 4,715.00 | 43,510 |
| Dec 13, 2023 | 4,950.00 | 4,950.00 | 4,755.00 | 4,850.00 | 4,850.00 | 30,665 |
| Dec 12, 2023 | 4,910.00 | 5,010.00 | 4,705.00 | 4,900.00 | 4,900.00 | 57,960 |
| Dec 11, 2023 | 4,810.00 | 4,930.00 | 4,780.00 | 4,900.00 | 4,900.00 | 35,440 |
| Dec 8, 2023 | 4,695.00 | 4,825.00 | 4,665.00 | 4,775.00 | 4,775.00 | 36,846 |
| Dec 7, 2023 | 4,715.00 | 4,760.00 | 4,655.00 | 4,680.00 | 4,680.00 | 8,429 |
| Dec 6, 2023 | 4,800.00 | 4,800.00 | 4,675.00 | 4,740.00 | 4,740.00 | 30,264 |
| Dec 5, 2023 | 4,800.00 | 4,925.00 | 4,700.00 | 4,800.00 | 4,800.00 | 26,875 |
| Dec 4, 2023 | 4,875.00 | 5,000.00 | 4,820.00 | 4,835.00 | 4,835.00 | 59,548 |
| Dec 1, 2023 | 5,130.00 | 5,130.00 | 4,975.00 | 4,995.00 | 4,995.00 | 32,400 |
| Nov 30, 2023 | 5,190.00 | 5,190.00 | 4,970.00 | 5,030.00 | 5,030.00 | 28,012 |
| Nov 29, 2023 | 5,060.00 | 5,300.00 | 5,060.00 | 5,080.00 | 5,080.00 | 74,857 |
| Nov 28, 2023 | 4,960.00 | 5,190.00 | 4,860.00 | 5,150.00 | 5,150.00 | 78,964 |
| Nov 27, 2023 | 4,975.00 | 4,975.00 | 4,850.00 | 4,950.00 | 4,950.00 | 33,492 |
| Nov 24, 2023 | 4,840.00 | 4,940.00 | 4,785.00 | 4,885.00 | 4,885.00 | 19,448 |
| Nov 23, 2023 | 4,920.00 | 4,970.00 | 4,820.00 | 4,845.00 | 4,845.00 | 31,867 |
| Nov 22, 2023 | 5,100.00 | 5,100.00 | 4,900.00 | 4,915.00 | 4,915.00 | 36,750 |
| Nov 21, 2023 | 4,785.00 | 5,220.00 | 4,730.00 | 5,010.00 | 5,010.00 | 134,467 |
| Nov 20, 2023 | 4,800.00 | 4,850.00 | 4,720.00 | 4,750.00 | 4,750.00 | 16,804 |
| Nov 17, 2023 | 4,900.00 | 4,985.00 | 4,725.00 | 4,800.00 | 4,800.00 | 31,659 |
| Nov 16, 2023 | 4,960.00 | 5,000.00 | 4,740.00 | 4,900.00 | 4,900.00 | 53,541 |
| Nov 15, 2023 | 4,745.00 | 5,070.00 | 4,570.00 | 4,960.00 | 4,960.00 | 181,178 |
| Nov 14, 2023 | 4,390.00 | 4,740.00 | 4,385.00 | 4,600.00 | 4,600.00 | 59,694 |
| Nov 13, 2023 | 4,550.00 | 4,550.00 | 4,310.00 | 4,345.00 | 4,345.00 | 58,274 |
| Nov 10, 2023 | 4,565.00 | 4,565.00 | 4,405.00 | 4,475.00 | 4,475.00 | 61,403 |
| Nov 9, 2023 | 4,645.00 | 4,650.00 | 4,495.00 | 4,565.00 | 4,565.00 | 55,237 |
| Nov 8, 2023 | 4,715.00 | 4,795.00 | 4,585.00 | 4,640.00 | 4,640.00 | 51,929 |
| Nov 7, 2023 | 4,895.00 | 4,915.00 | 4,655.00 | 4,750.00 | 4,750.00 | 26,442 |
| Nov 6, 2023 | 4,805.00 | 4,925.00 | 4,700.00 | 4,895.00 | 4,895.00 | 70,804 |
| Nov 3, 2023 | 4,840.00 | 4,900.00 | 4,700.00 | 4,770.00 | 4,770.00 | 42,309 |
| Nov 2, 2023 | 4,850.00 | 4,885.00 | 4,730.00 | 4,860.00 | 4,860.00 | 20,702 |
| Nov 1, 2023 | 4,710.00 | 4,950.00 | 4,650.00 | 4,690.00 | 4,690.00 | 40,435 |
| Oct 31, 2023 | 4,910.00 | 4,910.00 | 4,610.00 | 4,710.00 | 4,710.00 | 75,938 |
| Oct 30, 2023 | 4,560.00 | 4,840.00 | 4,555.00 | 4,720.00 | 4,720.00 | 29,366 |
| Oct 27, 2023 | 4,730.00 | 4,730.00 | 4,550.00 | 4,600.00 | 4,600.00 | 96,849 |
| Oct 26, 2023 | 4,800.00 | 4,800.00 | 4,640.00 | 4,720.00 | 4,720.00 | 134,885 |
| Oct 25, 2023 | 4,970.00 | 5,030.00 | 4,825.00 | 4,905.00 | 4,905.00 | 51,492 |
| Oct 24, 2023 | 4,895.00 | 5,090.00 | 4,770.00 | 4,925.00 | 4,925.00 | 88,247 |
| Oct 23, 2023 | 4,735.00 | 4,865.00 | 4,620.00 | 4,770.00 | 4,770.00 | 59,028 |
| Oct 20, 2023 | 5,080.00 | 5,090.00 | 4,765.00 | 4,800.00 | 4,800.00 | 214,676 |
| Oct 19, 2023 | 5,220.00 | 5,220.00 | 4,995.00 | 5,100.00 | 5,100.00 | 50,332 |
| Oct 18, 2023 | 5,390.00 | 5,400.00 | 5,170.00 | 5,230.00 | 5,230.00 | 60,488 |
| Oct 17, 2023 | 5,150.00 | 5,450.00 | 4,900.00 | 5,430.00 | 5,430.00 | 167,815 |
| Oct 16, 2023 | 5,190.00 | 5,300.00 | 4,945.00 | 5,110.00 | 5,110.00 | 146,578 |
| Oct 13, 2023 | 5,240.00 | 5,330.00 | 5,110.00 | 5,250.00 | 5,250.00 | 49,075 |
| Oct 12, 2023 | 5,170.00 | 5,290.00 | 5,050.00 | 5,260.00 | 5,260.00 | 66,885 |
| Oct 11, 2023 | 5,040.00 | 5,140.00 | 4,980.00 | 5,100.00 | 5,100.00 | 119,018 |
| Oct 10, 2023 | 5,200.00 | 5,250.00 | 4,920.00 | 5,000.00 | 5,000.00 | 100,675 |
| Oct 6, 2023 | 5,120.00 | 5,290.00 | 5,010.00 | 5,200.00 | 5,200.00 | 124,438 |
| Oct 5, 2023 | 5,030.00 | 5,120.00 | 4,870.00 | 5,120.00 | 5,120.00 | 217,260 |
| Oct 4, 2023 | 5,190.00 | 5,190.00 | 4,925.00 | 4,950.00 | 4,950.00 | 131,230 |
| Sep 27, 2023 | 5,150.00 | 5,340.00 | 4,990.00 | 5,290.00 | 5,290.00 | 117,382 |
| Sep 26, 2023 | 5,120.00 | 5,200.00 | 4,995.00 | 5,150.00 | 5,150.00 | 52,786 |
| Sep 25, 2023 | 5,280.00 | 5,390.00 | 5,030.00 | 5,090.00 | 5,090.00 | 107,738 |
| Sep 22, 2023 | 5,250.00 | 5,340.00 | 5,090.00 | 5,280.00 | 5,280.00 | 59,336 |
| Sep 21, 2023 | 5,400.00 | 5,400.00 | 5,090.00 | 5,290.00 | 5,290.00 | 149,096 |
| Sep 20, 2023 | 5,330.00 | 5,390.00 | 5,180.00 | 5,360.00 | 5,360.00 | 87,138 |
| Sep 19, 2023 | 5,190.00 | 5,380.00 | 5,050.00 | 5,300.00 | 5,300.00 | 124,235 |
| Sep 18, 2023 | 5,000.00 | 5,230.00 | 4,900.00 | 5,190.00 | 5,190.00 | 122,915 |
| Sep 15, 2023 | 5,150.00 | 5,310.00 | 4,985.00 | 5,020.00 | 5,020.00 | 121,394 |
| Sep 14, 2023 | 5,170.00 | 5,230.00 | 5,080.00 | 5,210.00 | 5,210.00 | 75,896 |
| Sep 13, 2023 | 5,090.00 | 5,190.00 | 4,890.00 | 5,150.00 | 5,150.00 | 206,980 |
| Sep 12, 2023 | 5,230.00 | 5,230.00 | 4,985.00 | 5,060.00 | 5,060.00 | 200,336 |
| Sep 11, 2023 | 5,150.00 | 5,320.00 | 5,080.00 | 5,250.00 | 5,250.00 | 101,075 |
| Sep 8, 2023 | 5,230.00 | 5,320.00 | 5,100.00 | 5,200.00 | 5,200.00 | 139,201 |
| Sep 7, 2023 | 5,380.00 | 5,440.00 | 5,150.00 | 5,220.00 | 5,220.00 | 240,277 |
| Sep 6, 2023 | 5,550.00 | 5,740.00 | 5,330.00 | 5,510.00 | 5,510.00 | 240,116 |
| Sep 5, 2023 | 5,420.00 | 5,740.00 | 5,330.00 | 5,670.00 | 5,670.00 | 232,593 |
| Sep 4, 2023 | 5,520.00 | 5,580.00 | 5,220.00 | 5,470.00 | 5,470.00 | 281,289 |
| Sep 1, 2023 | 6,050.00 | 6,120.00 | 5,440.00 | 5,500.00 | 5,500.00 | 707,199 |
| Aug 31, 2023 | 6,130.00 | 6,240.00 | 5,860.00 | 6,150.00 | 6,150.00 | 320,573 |
| Aug 30, 2023 | 5,950.00 | 6,140.00 | 5,800.00 | 6,060.00 | 6,060.00 | 341,550 |
| Aug 29, 2023 | 5,910.00 | 5,950.00 | 5,710.00 | 5,910.00 | 5,910.00 | 222,962 |
| Aug 28, 2023 | 5,800.00 | 5,950.00 | 5,610.00 | 5,860.00 | 5,860.00 | 243,159 |
| Aug 25, 2023 | 5,880.00 | 6,000.00 | 5,730.00 | 5,850.00 | 5,850.00 | 270,770 |
| Aug 24, 2023 | 6,150.00 | 6,250.00 | 5,700.00 | 5,930.00 | 5,930.00 | 444,378 |
| Aug 23, 2023 | 5,920.00 | 6,380.00 | 5,800.00 | 6,150.00 | 6,150.00 | 804,935 |
| Aug 22, 2023 | 5,740.00 | 6,070.00 | 5,590.00 | 5,850.00 | 5,850.00 | 491,258 |
| Aug 21, 2023 | 5,150.00 | 5,860.00 | 5,150.00 | 5,860.00 | 5,860.00 | 1,334,866 |
| Aug 18, 2023 | 5,190.00 | 5,380.00 | 5,050.00 | 5,090.00 | 5,090.00 | 206,269 |
| Aug 17, 2023 | 5,170.00 | 5,250.00 | 4,825.00 | 5,250.00 | 5,250.00 | 309,948 |
| Aug 16, 2023 | 5,210.00 | 5,270.00 | 5,050.00 | 5,250.00 | 5,250.00 | 117,735 |
| Aug 14, 2023 | 5,550.00 | 5,750.00 | 5,000.00 | 5,210.00 | 5,210.00 | 445,072 |
| Aug 11, 2023 | 5,410.00 | 5,740.00 | 5,290.00 | 5,650.00 | 5,650.00 | 277,371 |
| Aug 10, 2023 | 5,680.00 | 5,830.00 | 5,300.00 | 5,500.00 | 5,500.00 | 459,200 |
| Aug 9, 2023 | 5,380.00 | 5,900.00 | 5,300.00 | 5,700.00 | 5,700.00 | 837,103 |
| Aug 8, 2023 | 5,530.00 | 5,800.00 | 5,120.00 | 5,330.00 | 5,330.00 | 971,847 |
| Aug 7, 2023 | 6,200.00 | 6,290.00 | 5,610.00 | 5,620.00 | 5,620.00 | 934,098 |
| Aug 4, 2023 | 5,530.00 | 6,580.00 | 5,530.00 | 6,250.00 | 6,250.00 | 2,573,638 |
| Aug 3, 2023 | 6,000.00 | 6,000.00 | 5,210.00 | 5,530.00 | 5,530.00 | 2,204,151 |
| Aug 2, 2023 | 4,900.00 | 5,310.00 | 4,630.00 | 5,280.00 | 5,280.00 | 874,738 |
| Aug 1, 2023 | 4,535.00 | 4,985.00 | 4,485.00 | 4,900.00 | 4,900.00 | 439,994 |
| Jul 31, 2023 | 4,620.00 | 4,685.00 | 4,405.00 | 4,545.00 | 4,545.00 | 421,372 |
| Jul 28, 2023 | 3,755.00 | 4,545.00 | 3,725.00 | 4,545.00 | 4,545.00 | 1,069,961 |
| Jul 27, 2023 | 3,565.00 | 3,860.00 | 3,565.00 | 3,780.00 | 3,780.00 | 42,714 |
| Jul 26, 2023 | 3,680.00 | 3,755.00 | 3,555.00 | 3,680.00 | 3,680.00 | 107,453 |
| Jul 25, 2023 | 3,550.00 | 3,785.00 | 3,540.00 | 3,680.00 | 3,680.00 | 73,507 |
| Jul 24, 2023 | 3,680.00 | 3,680.00 | 3,520.00 | 3,585.00 | 3,585.00 | 119,312 |
| Jul 21, 2023 | 3,755.00 | 3,860.00 | 3,630.00 | 3,695.00 | 3,695.00 | 60,555 |
| Jul 20, 2023 | 3,830.00 | 3,830.00 | 3,725.00 | 3,755.00 | 3,755.00 | 53,220 |
| Jul 19, 2023 | 3,870.00 | 3,930.00 | 3,775.00 | 3,835.00 | 3,835.00 | 41,285 |
| Jul 17, 2023 | 4,035.00 | 4,035.00 | 3,935.00 | 4,000.00 | 4,000.00 | 13,572 |
| Jul 14, 2023 | 4,040.00 | 4,170.00 | 3,970.00 | 4,025.00 | 4,025.00 | 43,139 |
| Jul 10, 2023 | 3,945.00 | 4,005.00 | 3,875.00 | 3,940.00 | 3,940.00 | 51,727 |
| Jul 7, 2023 | 3,945.00 | 4,000.00 | 3,875.00 | 3,950.00 | 3,950.00 | 55,529 |
| Jul 6, 2023 | 4,040.00 | 4,110.00 | 3,965.00 | 3,965.00 | 3,965.00 | 273,301 |
| Jul 3, 2023 | 4,245.00 | 4,265.00 | 3,930.00 | 4,030.00 | 4,030.00 | 328,262 |
| Jun 30, 2023 | 4,245.00 | 4,400.00 | 4,055.00 | 4,225.00 | 4,225.00 | 140,033 |
| Jun 29, 2023 | 4,110.00 | 4,270.00 | 4,090.00 | 4,200.00 | 4,200.00 | 36,927 |
| Jun 28, 2023 | 4,065.00 | 4,180.00 | 4,010.00 | 4,180.00 | 4,180.00 | 60,492 |
| Jun 27, 2023 | 4,080.00 | 4,100.00 | 3,990.00 | 4,085.00 | 4,085.00 | 68,115 |
| Jun 26, 2023 | 4,125.00 | 4,125.00 | 3,970.00 | 4,000.00 | 4,000.00 | 41,818 |
| Jun 23, 2023 | 4,100.00 | 4,140.00 | 4,030.00 | 4,125.00 | 4,125.00 | 22,859 |
| Jun 22, 2023 | 4,025.00 | 4,145.00 | 4,025.00 | 4,120.00 | 4,120.00 | 20,005 |
| Jun 21, 2023 | 4,190.00 | 4,190.00 | 4,025.00 | 4,110.00 | 4,110.00 | 44,854 |
| Jun 20, 2023 | 4,200.00 | 4,230.00 | 4,145.00 | 4,215.00 | 4,215.00 | 76,492 |
| Jun 19, 2023 | 4,210.00 | 4,305.00 | 4,150.00 | 4,205.00 | 4,205.00 | 50,079 |
| Jun 16, 2023 | 4,130.00 | 4,285.00 | 4,080.00 | 4,285.00 | 4,285.00 | 58,075 |
| Jun 15, 2023 | 4,330.00 | 4,330.00 | 4,100.00 | 4,130.00 | 4,130.00 | 122,446 |
| Jun 14, 2023 | 4,445.00 | 4,445.00 | 4,265.00 | 4,375.00 | 4,375.00 | 67,714 |
| Jun 13, 2023 | 4,495.00 | 4,530.00 | 4,385.00 | 4,470.00 | 4,470.00 | 93,233 |
| Jun 12, 2023 | 4,240.00 | 4,880.00 | 4,170.00 | 4,475.00 | 4,475.00 | 428,730 |
| Jun 9, 2023 | 4,205.00 | 4,285.00 | 4,195.00 | 4,260.00 | 4,260.00 | 26,209 |
| Jun 8, 2023 | 4,180.00 | 4,440.00 | 4,180.00 | 4,280.00 | 4,280.00 | 62,127 |
| Jun 7, 2023 | 4,330.00 | 4,435.00 | 4,185.00 | 4,255.00 | 4,255.00 | 46,251 |
| Jun 5, 2023 | 4,255.00 | 4,445.00 | 4,210.00 | 4,330.00 | 4,330.00 | 40,058 |
| Jun 2, 2023 | 4,440.00 | 4,440.00 | 4,220.00 | 4,255.00 | 4,255.00 | 118,322 |
| Jun 1, 2023 | 4,525.00 | 4,525.00 | 4,345.00 | 4,470.00 | 4,470.00 | 90,656 |
| May 31, 2023 | 4,600.00 | 4,650.00 | 4,365.00 | 4,600.00 | 4,600.00 | 140,324 |
| May 30, 2023 | 4,125.00 | 4,700.00 | 4,125.00 | 4,595.00 | 4,595.00 | 536,051 |
| May 26, 2023 | 3,995.00 | 4,125.00 | 3,945.00 | 4,120.00 | 4,120.00 | 101,785 |
| May 25, 2023 | 4,220.00 | 4,220.00 | 3,875.00 | 3,955.00 | 3,955.00 | 399,467 |
| May 24, 2023 | 4,375.00 | 4,375.00 | 4,125.00 | 4,190.00 | 4,190.00 | 73,645 |
| May 23, 2023 | 4,260.00 | 4,395.00 | 4,220.00 | 4,295.00 | 4,295.00 | 62,314 |
| May 22, 2023 | 4,370.00 | 4,370.00 | 4,195.00 | 4,255.00 | 4,255.00 | 81,072 |
| May 19, 2023 | 4,450.00 | 4,490.00 | 4,340.00 | 4,360.00 | 4,360.00 | 56,735 |
| May 17, 2023 | 4,475.00 | 4,480.00 | 4,355.00 | 4,450.00 | 4,450.00 | 39,328 |
| May 16, 2023 | 4,445.00 | 4,570.00 | 4,350.00 | 4,475.00 | 4,475.00 | 62,624 |
| May 15, 2023 | 4,795.00 | 4,795.00 | 4,330.00 | 4,485.00 | 4,485.00 | 124,999 |
| May 12, 2023 | 4,475.00 | 4,650.00 | 4,270.00 | 4,625.00 | 4,625.00 | 102,367 |
| May 11, 2023 | 4,300.00 | 4,570.00 | 4,260.00 | 4,515.00 | 4,515.00 | 146,726 |
| May 10, 2023 | 4,350.00 | 4,430.00 | 4,240.00 | 4,310.00 | 4,310.00 | 47,997 |
| May 9, 2023 | 4,230.00 | 4,395.00 | 4,230.00 | 4,390.00 | 4,390.00 | 25,653 |
| May 8, 2023 | 4,315.00 | 4,380.00 | 4,250.00 | 4,325.00 | 4,325.00 | 25,116 |
| May 4, 2023 | 4,240.00 | 4,475.00 | 4,170.00 | 4,335.00 | 4,335.00 | 95,559 |
| May 3, 2023 | 4,220.00 | 4,365.00 | 4,100.00 | 4,340.00 | 4,340.00 | 69,914 |
| May 2, 2023 | 4,230.00 | 4,300.00 | 4,085.00 | 4,230.00 | 4,230.00 | 54,244 |
| Apr 28, 2023 | 4,220.00 | 4,285.00 | 4,080.00 | 4,230.00 | 4,230.00 | 83,817 |
| Apr 27, 2023 | 4,300.00 | 4,540.00 | 4,100.00 | 4,220.00 | 4,220.00 | 166,425 |
| Apr 26, 2023 | 3,930.00 | 4,280.00 | 3,930.00 | 4,145.00 | 4,145.00 | 86,347 |