KOSDAQ - Delayed Quote • KRW
SM Life Design Group Co., Ltd. (063440.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 24, 2024 | 1,600.00 | 1,653.00 | 1,596.00 | 1,618.00 | 1,618.00 | 61,388 |
| Apr 23, 2024 | 1,599.00 | 1,615.00 | 1,597.00 | 1,597.00 | 1,597.00 | 60,356 |
| Apr 22, 2024 | 1,636.00 | 1,645.00 | 1,598.00 | 1,598.00 | 1,598.00 | 55,481 |
| Apr 19, 2024 | 1,612.00 | 1,613.00 | 1,580.00 | 1,598.00 | 1,598.00 | 70,044 |
| Apr 18, 2024 | 1,577.00 | 1,612.00 | 1,577.00 | 1,612.00 | 1,612.00 | 59,862 |
| Apr 17, 2024 | 1,610.00 | 1,624.00 | 1,599.00 | 1,599.00 | 1,599.00 | 60,978 |
| Apr 16, 2024 | 1,625.00 | 1,665.00 | 1,599.00 | 1,619.00 | 1,619.00 | 122,579 |
| Apr 15, 2024 | 1,629.00 | 1,635.00 | 1,619.00 | 1,635.00 | 1,635.00 | 67,158 |
| Apr 12, 2024 | 1,638.00 | 1,679.00 | 1,636.00 | 1,645.00 | 1,645.00 | 99,622 |
| Apr 11, 2024 | 1,624.00 | 1,652.00 | 1,611.00 | 1,643.00 | 1,643.00 | 79,745 |
| Apr 9, 2024 | 1,652.00 | 1,672.00 | 1,646.00 | 1,647.00 | 1,647.00 | 136,007 |
| Apr 8, 2024 | 1,698.00 | 1,720.00 | 1,651.00 | 1,668.00 | 1,668.00 | 135,190 |
| Apr 5, 2024 | 1,696.00 | 1,722.00 | 1,696.00 | 1,698.00 | 1,698.00 | 86,896 |
| Apr 4, 2024 | 1,716.00 | 1,717.00 | 1,708.00 | 1,714.00 | 1,714.00 | 90,375 |
| Apr 3, 2024 | 1,728.00 | 1,736.00 | 1,715.00 | 1,716.00 | 1,716.00 | 140,716 |
| Apr 2, 2024 | 1,750.00 | 1,754.00 | 1,728.00 | 1,728.00 | 1,728.00 | 230,874 |
| Apr 1, 2024 | 1,742.00 | 1,777.00 | 1,741.00 | 1,750.00 | 1,750.00 | 269,524 |
| Mar 29, 2024 | 1,769.00 | 1,787.00 | 1,749.00 | 1,754.00 | 1,754.00 | 291,825 |
| Mar 28, 2024 | 1,774.00 | 1,796.00 | 1,760.00 | 1,768.00 | 1,768.00 | 215,265 |
| Mar 27, 2024 | 1,769.00 | 2,035.00 | 1,763.00 | 1,773.00 | 1,773.00 | 5,150,814 |
| Mar 26, 2024 | 1,741.00 | 1,773.00 | 1,730.00 | 1,773.00 | 1,773.00 | 157,615 |
| Mar 25, 2024 | 1,765.00 | 1,773.00 | 1,730.00 | 1,730.00 | 1,730.00 | 192,592 |
| Mar 22, 2024 | 1,763.00 | 1,772.00 | 1,744.00 | 1,753.00 | 1,753.00 | 84,127 |
| Mar 21, 2024 | 1,758.00 | 1,772.00 | 1,750.00 | 1,764.00 | 1,764.00 | 65,087 |
| Mar 20, 2024 | 1,773.00 | 1,779.00 | 1,757.00 | 1,758.00 | 1,758.00 | 116,474 |
| Mar 19, 2024 | 1,771.00 | 1,780.00 | 1,758.00 | 1,779.00 | 1,779.00 | 148,452 |
| Mar 18, 2024 | 1,788.00 | 1,797.00 | 1,772.00 | 1,785.00 | 1,785.00 | 56,493 |
| Mar 15, 2024 | 1,806.00 | 1,817.00 | 1,779.00 | 1,788.00 | 1,788.00 | 148,051 |
| Mar 14, 2024 | 1,832.00 | 1,832.00 | 1,801.00 | 1,809.00 | 1,809.00 | 88,044 |
| Mar 13, 2024 | 1,817.00 | 1,836.00 | 1,800.00 | 1,821.00 | 1,821.00 | 83,033 |
| Mar 12, 2024 | 1,850.00 | 1,850.00 | 1,819.00 | 1,827.00 | 1,827.00 | 61,391 |
| Mar 11, 2024 | 1,818.00 | 1,848.00 | 1,811.00 | 1,836.00 | 1,836.00 | 98,964 |
| Mar 8, 2024 | 1,810.00 | 1,819.00 | 1,800.00 | 1,817.00 | 1,817.00 | 69,457 |
| Mar 7, 2024 | 1,801.00 | 1,820.00 | 1,797.00 | 1,805.00 | 1,805.00 | 114,453 |
| Mar 6, 2024 | 1,830.00 | 1,835.00 | 1,810.00 | 1,822.00 | 1,822.00 | 131,048 |
| Mar 5, 2024 | 1,841.00 | 1,867.00 | 1,821.00 | 1,824.00 | 1,824.00 | 195,429 |
| Mar 4, 2024 | 1,855.00 | 1,869.00 | 1,851.00 | 1,852.00 | 1,852.00 | 96,340 |
| Feb 29, 2024 | 1,851.00 | 1,889.00 | 1,850.00 | 1,857.00 | 1,857.00 | 90,872 |
| Feb 28, 2024 | 1,848.00 | 1,870.00 | 1,848.00 | 1,857.00 | 1,857.00 | 61,381 |
| Feb 27, 2024 | 1,867.00 | 1,876.00 | 1,854.00 | 1,856.00 | 1,856.00 | 137,992 |
| Feb 26, 2024 | 1,880.00 | 1,883.00 | 1,868.00 | 1,878.00 | 1,878.00 | 98,528 |
| Feb 23, 2024 | 1,903.00 | 1,903.00 | 1,871.00 | 1,882.00 | 1,882.00 | 68,206 |
| Feb 22, 2024 | 1,905.00 | 1,905.00 | 1,880.00 | 1,882.00 | 1,882.00 | 102,055 |
| Feb 21, 2024 | 1,915.00 | 1,920.00 | 1,893.00 | 1,903.00 | 1,903.00 | 105,113 |
| Feb 20, 2024 | 1,906.00 | 1,920.00 | 1,900.00 | 1,905.00 | 1,905.00 | 81,515 |
| Feb 19, 2024 | 1,918.00 | 1,939.00 | 1,910.00 | 1,921.00 | 1,921.00 | 123,559 |
| Feb 16, 2024 | 1,918.00 | 1,929.00 | 1,904.00 | 1,918.00 | 1,918.00 | 74,834 |
| Feb 15, 2024 | 1,929.00 | 1,939.00 | 1,914.00 | 1,917.00 | 1,917.00 | 105,380 |
| Feb 14, 2024 | 1,906.00 | 1,929.00 | 1,904.00 | 1,919.00 | 1,919.00 | 81,140 |
| Feb 13, 2024 | 1,914.00 | 1,929.00 | 1,910.00 | 1,925.00 | 1,925.00 | 90,827 |
| Feb 8, 2024 | 1,900.00 | 1,925.00 | 1,887.00 | 1,914.00 | 1,914.00 | 122,953 |
| Feb 7, 2024 | 1,887.00 | 1,917.00 | 1,887.00 | 1,900.00 | 1,900.00 | 105,469 |
| Feb 6, 2024 | 1,877.00 | 1,913.00 | 1,868.00 | 1,904.00 | 1,904.00 | 172,603 |
| Feb 5, 2024 | 1,886.00 | 1,899.00 | 1,870.00 | 1,897.00 | 1,897.00 | 109,255 |
| Feb 2, 2024 | 1,835.00 | 1,894.00 | 1,835.00 | 1,883.00 | 1,883.00 | 179,015 |
| Feb 1, 2024 | 1,850.00 | 1,865.00 | 1,811.00 | 1,850.00 | 1,850.00 | 120,566 |
| Jan 31, 2024 | 1,865.00 | 1,872.00 | 1,850.00 | 1,850.00 | 1,850.00 | 184,113 |
| Jan 30, 2024 | 1,858.00 | 1,882.00 | 1,846.00 | 1,865.00 | 1,865.00 | 168,584 |
| Jan 29, 2024 | 1,882.00 | 2,070.00 | 1,856.00 | 1,859.00 | 1,859.00 | 2,651,682 |
| Jan 26, 2024 | 1,865.00 | 1,892.00 | 1,850.00 | 1,875.00 | 1,875.00 | 80,533 |
| Jan 25, 2024 | 1,908.00 | 1,929.00 | 1,847.00 | 1,864.00 | 1,864.00 | 314,592 |
| Jan 24, 2024 | 1,947.00 | 1,948.00 | 1,898.00 | 1,902.00 | 1,902.00 | 184,278 |
| Jan 23, 2024 | 1,909.00 | 1,951.00 | 1,908.00 | 1,936.00 | 1,936.00 | 120,676 |
| Jan 22, 2024 | 1,931.00 | 1,942.00 | 1,911.00 | 1,919.00 | 1,919.00 | 127,839 |
| Jan 19, 2024 | 1,921.00 | 1,976.00 | 1,921.00 | 1,927.00 | 1,927.00 | 176,753 |
| Jan 18, 2024 | 1,905.00 | 1,943.00 | 1,905.00 | 1,921.00 | 1,921.00 | 179,151 |
| Jan 17, 2024 | 1,991.00 | 1,999.00 | 1,905.00 | 1,915.00 | 1,915.00 | 543,968 |
| Jan 16, 2024 | 1,982.00 | 2,040.00 | 1,969.00 | 2,010.00 | 2,010.00 | 583,958 |
| Jan 15, 2024 | 1,988.00 | 2,015.00 | 1,985.00 | 1,992.00 | 1,992.00 | 211,715 |
| Jan 12, 2024 | 2,035.00 | 2,065.00 | 1,999.00 | 2,020.00 | 2,020.00 | 573,314 |
| Jan 11, 2024 | 2,035.00 | 2,085.00 | 1,999.00 | 2,060.00 | 2,060.00 | 823,793 |
| Jan 10, 2024 | 1,954.00 | 2,175.00 | 1,954.00 | 2,030.00 | 2,030.00 | 6,461,859 |
| Jan 9, 2024 | 1,927.00 | 1,947.00 | 1,912.00 | 1,924.00 | 1,924.00 | 97,929 |
| Jan 8, 2024 | 1,934.00 | 1,939.00 | 1,905.00 | 1,927.00 | 1,927.00 | 73,739 |
| Jan 5, 2024 | 1,921.00 | 1,923.00 | 1,902.00 | 1,910.00 | 1,910.00 | 84,225 |
| Jan 4, 2024 | 1,919.00 | 1,931.00 | 1,892.00 | 1,897.00 | 1,897.00 | 203,127 |
| Jan 3, 2024 | 1,960.00 | 1,977.00 | 1,917.00 | 1,919.00 | 1,919.00 | 213,136 |
| Jan 2, 2024 | 1,939.00 | 1,980.00 | 1,938.00 | 1,956.00 | 1,956.00 | 254,594 |
| Dec 28, 2023 | 1,923.00 | 1,939.00 | 1,915.00 | 1,938.00 | 1,938.00 | 140,349 |
| Dec 27, 2023 | 1,910.00 | 1,924.00 | 1,900.00 | 1,923.00 | 1,923.00 | 89,814 |
| Dec 26, 2023 | 1,920.00 | 1,920.00 | 1,892.00 | 1,910.00 | 1,910.00 | 73,605 |
| Dec 22, 2023 | 1,903.00 | 1,931.00 | 1,902.00 | 1,914.00 | 1,914.00 | 265,535 |
| Dec 21, 2023 | 1,875.00 | 1,911.00 | 1,873.00 | 1,903.00 | 1,903.00 | 247,147 |
| Dec 20, 2023 | 1,900.00 | 1,910.00 | 1,871.00 | 1,873.00 | 1,873.00 | 215,728 |
| Dec 19, 2023 | 1,891.00 | 1,910.00 | 1,890.00 | 1,905.00 | 1,905.00 | 124,930 |
| Dec 18, 2023 | 1,902.00 | 1,906.00 | 1,890.00 | 1,902.00 | 1,902.00 | 72,127 |
| Dec 15, 2023 | 1,903.00 | 1,925.00 | 1,900.00 | 1,902.00 | 1,902.00 | 43,260 |
| Dec 14, 2023 | 1,902.00 | 1,915.00 | 1,901.00 | 1,902.00 | 1,902.00 | 106,101 |
| Dec 13, 2023 | 1,918.00 | 1,924.00 | 1,902.00 | 1,902.00 | 1,902.00 | 152,355 |
| Dec 12, 2023 | 1,916.00 | 1,929.00 | 1,914.00 | 1,918.00 | 1,918.00 | 122,033 |
| Dec 11, 2023 | 1,915.00 | 1,943.00 | 1,910.00 | 1,923.00 | 1,923.00 | 98,644 |
| Dec 8, 2023 | 1,906.00 | 1,922.00 | 1,905.00 | 1,914.00 | 1,914.00 | 104,402 |
| Dec 7, 2023 | 1,931.00 | 1,935.00 | 1,900.00 | 1,905.00 | 1,905.00 | 195,071 |
| Dec 6, 2023 | 1,907.00 | 2,020.00 | 1,899.00 | 1,944.00 | 1,944.00 | 1,202,148 |
| Dec 5, 2023 | 1,966.00 | 1,988.00 | 1,922.00 | 1,925.00 | 1,925.00 | 125,783 |
| Dec 4, 2023 | 1,972.00 | 1,976.00 | 1,931.00 | 1,948.00 | 1,948.00 | 191,011 |
| Dec 1, 2023 | 1,950.00 | 1,971.00 | 1,930.00 | 1,971.00 | 1,971.00 | 278,264 |
| Nov 30, 2023 | 1,930.00 | 1,949.00 | 1,925.00 | 1,943.00 | 1,943.00 | 159,969 |
| Nov 29, 2023 | 1,939.00 | 1,950.00 | 1,913.00 | 1,931.00 | 1,931.00 | 117,023 |
| Nov 28, 2023 | 1,955.00 | 1,955.00 | 1,919.00 | 1,930.00 | 1,930.00 | 102,189 |
| Nov 27, 2023 | 1,959.00 | 1,970.00 | 1,945.00 | 1,945.00 | 1,945.00 | 168,172 |
| Nov 24, 2023 | 1,936.00 | 1,964.00 | 1,936.00 | 1,959.00 | 1,959.00 | 93,450 |
| Nov 23, 2023 | 1,950.00 | 1,990.00 | 1,923.00 | 1,936.00 | 1,936.00 | 122,899 |
| Nov 22, 2023 | 1,934.00 | 1,966.00 | 1,929.00 | 1,946.00 | 1,946.00 | 135,056 |
| Nov 21, 2023 | 1,946.00 | 1,969.00 | 1,945.00 | 1,953.00 | 1,953.00 | 156,652 |
| Nov 20, 2023 | 1,908.00 | 1,951.00 | 1,892.00 | 1,945.00 | 1,945.00 | 220,207 |
| Nov 17, 2023 | 1,919.00 | 1,936.00 | 1,900.00 | 1,908.00 | 1,908.00 | 146,616 |
| Nov 16, 2023 | 1,929.00 | 2,030.00 | 1,903.00 | 1,937.00 | 1,937.00 | 1,355,225 |
| Nov 15, 2023 | 1,853.00 | 1,904.00 | 1,852.00 | 1,901.00 | 1,901.00 | 198,205 |
| Nov 14, 2023 | 1,800.00 | 1,862.00 | 1,800.00 | 1,851.00 | 1,851.00 | 142,880 |
| Nov 13, 2023 | 1,865.00 | 1,880.00 | 1,812.00 | 1,820.00 | 1,820.00 | 187,586 |
| Nov 10, 2023 | 1,904.00 | 1,904.00 | 1,832.00 | 1,859.00 | 1,859.00 | 327,687 |
| Nov 9, 2023 | 1,905.00 | 1,920.00 | 1,884.00 | 1,909.00 | 1,909.00 | 110,041 |
| Nov 8, 2023 | 1,922.00 | 1,945.00 | 1,912.00 | 1,919.00 | 1,919.00 | 135,231 |
| Nov 7, 2023 | 1,914.00 | 1,927.00 | 1,900.00 | 1,927.00 | 1,927.00 | 213,622 |
| Nov 6, 2023 | 1,900.00 | 1,925.00 | 1,894.00 | 1,923.00 | 1,923.00 | 284,310 |
| Nov 3, 2023 | 1,850.00 | 1,916.00 | 1,840.00 | 1,900.00 | 1,900.00 | 562,511 |
| Nov 2, 2023 | 1,919.00 | 1,919.00 | 1,820.00 | 1,840.00 | 1,840.00 | 629,624 |
| Nov 1, 2023 | 1,858.00 | 1,880.00 | 1,849.00 | 1,873.00 | 1,873.00 | 181,181 |
| Oct 31, 2023 | 1,879.00 | 1,970.00 | 1,841.00 | 1,857.00 | 1,857.00 | 666,280 |
| Oct 30, 2023 | 1,824.00 | 2,005.00 | 1,824.00 | 1,879.00 | 1,879.00 | 2,572,465 |
| Oct 27, 2023 | 1,826.00 | 1,844.00 | 1,796.00 | 1,834.00 | 1,834.00 | 290,209 |
| Oct 26, 2023 | 1,850.00 | 1,867.00 | 1,835.00 | 1,836.00 | 1,836.00 | 181,239 |
| Oct 25, 2023 | 1,925.00 | 2,010.00 | 1,862.00 | 1,894.00 | 1,894.00 | 509,390 |
| Oct 24, 2023 | 1,820.00 | 1,948.00 | 1,776.00 | 1,923.00 | 1,923.00 | 561,619 |
| Oct 23, 2023 | 1,794.00 | 1,840.00 | 1,765.00 | 1,825.00 | 1,825.00 | 207,028 |
| Oct 20, 2023 | 1,810.00 | 1,835.00 | 1,735.00 | 1,820.00 | 1,820.00 | 405,659 |
| Oct 19, 2023 | 1,864.00 | 1,877.00 | 1,815.00 | 1,822.00 | 1,822.00 | 234,569 |
| Oct 18, 2023 | 1,940.00 | 1,953.00 | 1,880.00 | 1,883.00 | 1,883.00 | 161,954 |
| Oct 17, 2023 | 1,890.00 | 1,976.00 | 1,873.00 | 1,945.00 | 1,945.00 | 570,948 |
| Oct 16, 2023 | 1,902.00 | 1,916.00 | 1,876.00 | 1,894.00 | 1,894.00 | 135,511 |
| Oct 13, 2023 | 1,930.00 | 1,948.00 | 1,910.00 | 1,930.00 | 1,930.00 | 83,555 |
| Oct 12, 2023 | 1,915.00 | 1,960.00 | 1,913.00 | 1,951.00 | 1,951.00 | 195,707 |
| Oct 11, 2023 | 1,891.00 | 1,948.00 | 1,891.00 | 1,932.00 | 1,932.00 | 108,039 |
| Oct 10, 2023 | 1,910.00 | 1,917.00 | 1,870.00 | 1,904.00 | 1,904.00 | 361,397 |
| Oct 6, 2023 | 1,836.00 | 1,910.00 | 1,836.00 | 1,910.00 | 1,910.00 | 266,640 |
| Oct 5, 2023 | 1,890.00 | 1,890.00 | 1,861.00 | 1,863.00 | 1,863.00 | 144,047 |
| Oct 4, 2023 | 1,888.00 | 1,914.00 | 1,861.00 | 1,877.00 | 1,877.00 | 130,488 |
| Sep 27, 2023 | 1,855.00 | 1,920.00 | 1,855.00 | 1,920.00 | 1,920.00 | 139,393 |
| Sep 26, 2023 | 1,870.00 | 1,901.00 | 1,870.00 | 1,885.00 | 1,885.00 | 127,394 |
| Sep 25, 2023 | 1,893.00 | 1,908.00 | 1,869.00 | 1,873.00 | 1,873.00 | 145,790 |
| Sep 22, 2023 | 1,890.00 | 1,964.00 | 1,853.00 | 1,911.00 | 1,911.00 | 259,192 |
| Sep 21, 2023 | 1,912.00 | 1,917.00 | 1,849.00 | 1,886.00 | 1,886.00 | 479,721 |
| Sep 20, 2023 | 1,924.00 | 1,945.00 | 1,916.00 | 1,917.00 | 1,917.00 | 110,430 |
| Sep 19, 2023 | 1,956.00 | 1,968.00 | 1,940.00 | 1,940.00 | 1,940.00 | 120,384 |
| Sep 18, 2023 | 1,957.00 | 1,988.00 | 1,957.00 | 1,960.00 | 1,960.00 | 94,740 |
| Sep 15, 2023 | 1,960.00 | 1,980.00 | 1,960.00 | 1,976.00 | 1,976.00 | 72,844 |
| Sep 14, 2023 | 1,944.00 | 1,968.00 | 1,944.00 | 1,960.00 | 1,960.00 | 164,368 |
| Sep 13, 2023 | 1,990.00 | 1,990.00 | 1,945.00 | 1,947.00 | 1,947.00 | 309,641 |
| Sep 12, 2023 | 1,995.00 | 2,020.00 | 1,988.00 | 1,990.00 | 1,990.00 | 222,643 |
| Sep 11, 2023 | 2,005.00 | 2,015.00 | 1,990.00 | 1,996.00 | 1,996.00 | 193,216 |
| Sep 8, 2023 | 2,010.00 | 2,040.00 | 1,997.00 | 2,000.00 | 2,000.00 | 203,872 |
| Sep 7, 2023 | 2,100.00 | 2,100.00 | 2,000.00 | 2,020.00 | 2,020.00 | 575,689 |
| Sep 6, 2023 | 2,135.00 | 2,135.00 | 2,070.00 | 2,100.00 | 2,100.00 | 433,709 |
| Sep 5, 2023 | 2,105.00 | 2,155.00 | 2,100.00 | 2,145.00 | 2,145.00 | 400,157 |
| Sep 4, 2023 | 2,105.00 | 2,160.00 | 2,085.00 | 2,105.00 | 2,105.00 | 744,433 |
| Sep 1, 2023 | 2,055.00 | 2,160.00 | 2,055.00 | 2,105.00 | 2,105.00 | 1,059,992 |
| Aug 31, 2023 | 2,130.00 | 2,255.00 | 2,070.00 | 2,070.00 | 2,070.00 | 4,690,362 |
| Aug 30, 2023 | 2,095.00 | 2,105.00 | 2,075.00 | 2,095.00 | 2,095.00 | 275,499 |
| Aug 29, 2023 | 2,065.00 | 2,105.00 | 2,060.00 | 2,080.00 | 2,080.00 | 291,091 |
| Aug 28, 2023 | 2,075.00 | 2,080.00 | 2,040.00 | 2,065.00 | 2,065.00 | 248,138 |
| Aug 25, 2023 | 2,050.00 | 2,085.00 | 2,025.00 | 2,050.00 | 2,050.00 | 193,668 |
| Aug 24, 2023 | 2,025.00 | 2,065.00 | 2,020.00 | 2,050.00 | 2,050.00 | 159,260 |
| Aug 23, 2023 | 2,070.00 | 2,090.00 | 2,035.00 | 2,035.00 | 2,035.00 | 289,092 |
| Aug 22, 2023 | 1,980.00 | 2,100.00 | 1,975.00 | 2,060.00 | 2,060.00 | 953,480 |
| Aug 21, 2023 | 2,000.00 | 2,020.00 | 1,974.00 | 1,976.00 | 1,976.00 | 166,999 |
| Aug 18, 2023 | 1,960.00 | 2,015.00 | 1,956.00 | 2,000.00 | 2,000.00 | 184,178 |
| Aug 17, 2023 | 1,960.00 | 2,015.00 | 1,910.00 | 2,000.00 | 2,000.00 | 621,906 |
| Aug 16, 2023 | 2,015.00 | 2,030.00 | 1,996.00 | 2,005.00 | 2,005.00 | 247,899 |
| Aug 14, 2023 | 2,065.00 | 2,065.00 | 2,005.00 | 2,040.00 | 2,040.00 | 214,667 |
| Aug 11, 2023 | 2,035.00 | 2,070.00 | 2,035.00 | 2,050.00 | 2,050.00 | 233,558 |
| Aug 10, 2023 | 2,045.00 | 2,110.00 | 2,030.00 | 2,050.00 | 2,050.00 | 382,080 |
| Aug 9, 2023 | 2,000.00 | 2,060.00 | 2,000.00 | 2,045.00 | 2,045.00 | 221,305 |
| Aug 8, 2023 | 2,055.00 | 2,055.00 | 2,000.00 | 2,015.00 | 2,015.00 | 218,763 |
| Aug 7, 2023 | 2,045.00 | 2,065.00 | 2,010.00 | 2,030.00 | 2,030.00 | 348,148 |
| Aug 4, 2023 | 1,998.00 | 2,065.00 | 1,994.00 | 2,045.00 | 2,045.00 | 407,241 |
| Aug 3, 2023 | 2,000.00 | 2,025.00 | 1,990.00 | 1,999.00 | 1,999.00 | 287,737 |
| Aug 2, 2023 | 2,045.00 | 2,070.00 | 2,005.00 | 2,010.00 | 2,010.00 | 197,331 |
| Aug 1, 2023 | 1,991.00 | 2,055.00 | 1,991.00 | 2,045.00 | 2,045.00 | 379,718 |
| Jul 31, 2023 | 2,005.00 | 2,040.00 | 1,985.00 | 2,005.00 | 2,005.00 | 173,747 |
| Jul 28, 2023 | 1,950.00 | 2,020.00 | 1,950.00 | 2,005.00 | 2,005.00 | 266,717 |
| Jul 27, 2023 | 1,902.00 | 1,983.00 | 1,902.00 | 1,964.00 | 1,964.00 | 420,687 |
| Jul 26, 2023 | 1,960.00 | 1,973.00 | 1,873.00 | 1,956.00 | 1,956.00 | 984,676 |
| Jul 25, 2023 | 1,876.00 | 1,989.00 | 1,870.00 | 1,978.00 | 1,978.00 | 622,421 |
| Jul 24, 2023 | 1,945.00 | 1,958.00 | 1,861.00 | 1,895.00 | 1,895.00 | 364,249 |
| Jul 21, 2023 | 1,945.00 | 1,999.00 | 1,911.00 | 1,956.00 | 1,956.00 | 342,254 |
| Jul 20, 2023 | 1,970.00 | 1,978.00 | 1,855.00 | 1,970.00 | 1,970.00 | 594,811 |
| Jul 19, 2023 | 1,978.00 | 1,986.00 | 1,955.00 | 1,970.00 | 1,970.00 | 389,177 |
| Jul 18, 2023 | 1,972.00 | 2,000.00 | 1,951.00 | 1,984.00 | 1,984.00 | 371,400 |
| Jul 17, 2023 | 1,965.00 | 2,070.00 | 1,948.00 | 1,983.00 | 1,983.00 | 949,887 |
| Jul 14, 2023 | 1,993.00 | 2,020.00 | 1,976.00 | 1,987.00 | 1,987.00 | 554,181 |
| Jul 13, 2023 | 2,075.00 | 2,200.00 | 2,005.00 | 2,015.00 | 2,015.00 | 8,048,569 |
| Jul 12, 2023 | 1,955.00 | 1,980.00 | 1,935.00 | 1,944.00 | 1,944.00 | 407,289 |
| Jul 10, 2023 | 1,902.00 | 1,935.00 | 1,861.00 | 1,898.00 | 1,898.00 | 188,842 |
| Jul 7, 2023 | 1,819.00 | 1,905.00 | 1,819.00 | 1,902.00 | 1,902.00 | 304,435 |
| Jul 6, 2023 | 1,880.00 | 1,885.00 | 1,826.00 | 1,827.00 | 1,827.00 | 403,378 |
| Jul 5, 2023 | 1,920.00 | 1,932.00 | 1,876.00 | 1,878.00 | 1,878.00 | 394,620 |
| Jul 4, 2023 | 1,961.00 | 1,968.00 | 1,929.00 | 1,933.00 | 1,933.00 | 118,770 |
| Jul 3, 2023 | 1,921.00 | 1,955.00 | 1,921.00 | 1,951.00 | 1,951.00 | 161,629 |
| Jun 30, 2023 | 1,921.00 | 1,935.00 | 1,902.00 | 1,921.00 | 1,921.00 | 181,548 |
| Jun 29, 2023 | 1,973.00 | 1,985.00 | 1,920.00 | 1,920.00 | 1,920.00 | 416,709 |
| Jun 28, 2023 | 1,990.00 | 2,005.00 | 1,982.00 | 1,983.00 | 1,983.00 | 218,993 |
| Jun 27, 2023 | 2,005.00 | 2,005.00 | 1,965.00 | 1,999.00 | 1,999.00 | 233,236 |
| Jun 26, 2023 | 1,992.00 | 2,005.00 | 1,950.00 | 2,005.00 | 2,005.00 | 235,164 |
| Jun 23, 2023 | 2,020.00 | 2,030.00 | 1,995.00 | 1,998.00 | 1,998.00 | 242,143 |
| Jun 22, 2023 | 2,020.00 | 2,035.00 | 2,005.00 | 2,020.00 | 2,020.00 | 182,674 |
| Jun 21, 2023 | 2,060.00 | 2,060.00 | 2,015.00 | 2,020.00 | 2,020.00 | 265,438 |
| Jun 20, 2023 | 2,040.00 | 2,085.00 | 2,035.00 | 2,065.00 | 2,065.00 | 219,171 |
| Jun 19, 2023 | 2,070.00 | 2,070.00 | 2,040.00 | 2,060.00 | 2,060.00 | 119,001 |
| Jun 16, 2023 | 2,025.00 | 2,070.00 | 2,020.00 | 2,065.00 | 2,065.00 | 254,811 |
| Jun 15, 2023 | 2,030.00 | 2,060.00 | 2,015.00 | 2,025.00 | 2,025.00 | 223,257 |
| Jun 14, 2023 | 2,065.00 | 2,075.00 | 2,010.00 | 2,040.00 | 2,040.00 | 442,793 |
| Jun 13, 2023 | 2,070.00 | 2,095.00 | 2,040.00 | 2,060.00 | 2,060.00 | 340,319 |
| Jun 12, 2023 | 2,105.00 | 2,110.00 | 2,070.00 | 2,080.00 | 2,080.00 | 160,319 |
| Jun 9, 2023 | 2,095.00 | 2,115.00 | 2,095.00 | 2,105.00 | 2,105.00 | 153,372 |
| Jun 8, 2023 | 2,110.00 | 2,120.00 | 2,080.00 | 2,095.00 | 2,095.00 | 152,927 |
| Jun 7, 2023 | 2,115.00 | 2,140.00 | 2,115.00 | 2,120.00 | 2,120.00 | 186,214 |
| Jun 5, 2023 | 2,100.00 | 2,145.00 | 2,095.00 | 2,125.00 | 2,125.00 | 293,351 |
| Jun 2, 2023 | 2,105.00 | 2,120.00 | 2,095.00 | 2,110.00 | 2,110.00 | 156,859 |
| Jun 1, 2023 | 2,100.00 | 2,130.00 | 2,095.00 | 2,105.00 | 2,105.00 | 226,901 |
| May 31, 2023 | 2,080.00 | 2,115.00 | 2,080.00 | 2,095.00 | 2,095.00 | 212,934 |
| May 30, 2023 | 2,085.00 | 2,135.00 | 2,055.00 | 2,095.00 | 2,095.00 | 415,057 |
| May 26, 2023 | 2,110.00 | 2,125.00 | 2,070.00 | 2,075.00 | 2,075.00 | 263,134 |
| May 25, 2023 | 2,140.00 | 2,150.00 | 2,105.00 | 2,105.00 | 2,105.00 | 226,416 |
| May 24, 2023 | 2,160.00 | 2,175.00 | 2,145.00 | 2,150.00 | 2,150.00 | 247,853 |
| May 23, 2023 | 2,140.00 | 2,185.00 | 2,140.00 | 2,185.00 | 2,185.00 | 446,756 |
| May 22, 2023 | 2,150.00 | 2,175.00 | 2,135.00 | 2,155.00 | 2,155.00 | 317,396 |
| May 19, 2023 | 2,135.00 | 2,155.00 | 2,110.00 | 2,145.00 | 2,145.00 | 328,442 |
| May 18, 2023 | 2,140.00 | 2,150.00 | 2,125.00 | 2,135.00 | 2,135.00 | 254,801 |
| May 17, 2023 | 2,075.00 | 2,225.00 | 2,075.00 | 2,130.00 | 2,130.00 | 1,407,492 |
| May 16, 2023 | 2,010.00 | 2,090.00 | 2,010.00 | 2,085.00 | 2,085.00 | 365,336 |
| May 15, 2023 | 2,055.00 | 2,070.00 | 2,010.00 | 2,030.00 | 2,030.00 | 267,911 |
| May 12, 2023 | 2,080.00 | 2,105.00 | 2,055.00 | 2,075.00 | 2,075.00 | 348,874 |
| May 11, 2023 | 2,075.00 | 2,115.00 | 2,060.00 | 2,100.00 | 2,100.00 | 283,842 |
| May 10, 2023 | 2,080.00 | 2,125.00 | 2,060.00 | 2,080.00 | 2,080.00 | 289,251 |
| May 9, 2023 | 2,090.00 | 2,115.00 | 2,055.00 | 2,085.00 | 2,085.00 | 235,799 |
| May 8, 2023 | 2,095.00 | 2,130.00 | 2,085.00 | 2,105.00 | 2,105.00 | 223,515 |
| May 4, 2023 | 2,115.00 | 2,120.00 | 2,065.00 | 2,095.00 | 2,095.00 | 226,308 |
| May 3, 2023 | 2,120.00 | 2,170.00 | 2,110.00 | 2,125.00 | 2,125.00 | 272,445 |
| May 2, 2023 | 2,045.00 | 2,160.00 | 2,045.00 | 2,125.00 | 2,125.00 | 279,501 |
| Apr 28, 2023 | 2,090.00 | 2,125.00 | 2,050.00 | 2,080.00 | 2,080.00 | 278,408 |
| Apr 27, 2023 | 2,040.00 | 2,170.00 | 2,000.00 | 2,090.00 | 2,090.00 | 466,919 |
| Apr 26, 2023 | 2,065.00 | 2,135.00 | 2,060.00 | 2,065.00 | 2,065.00 | 395,716 |
| Apr 25, 2023 | 2,120.00 | 2,155.00 | 2,075.00 | 2,090.00 | 2,090.00 | 549,582 |
| Apr 24, 2023 | 2,185.00 | 2,205.00 | 2,135.00 | 2,140.00 | 2,140.00 | 465,453 |