KOSDAQ - Delayed Quote • KRW
ELP Corporation (063760.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 | 2,835.00 | 2,975.00 | 2,830.00 | 2,930.00 | 2,930.00 | 30,787 |
| Apr 25, 2024 | 2,820.00 | 2,865.00 | 2,810.00 | 2,835.00 | 2,835.00 | 12,787 |
| Apr 24, 2024 | 2,800.00 | 2,875.00 | 2,780.00 | 2,810.00 | 2,810.00 | 12,191 |
| Apr 23, 2024 | 2,750.00 | 2,875.00 | 2,750.00 | 2,800.00 | 2,800.00 | 22,635 |
| Apr 22, 2024 | 2,800.00 | 2,830.00 | 2,775.00 | 2,790.00 | 2,790.00 | 15,993 |
| Apr 19, 2024 | 2,800.00 | 2,860.00 | 2,700.00 | 2,850.00 | 2,850.00 | 39,788 |
| Apr 18, 2024 | 2,715.00 | 2,880.00 | 2,705.00 | 2,835.00 | 2,835.00 | 31,167 |
| Apr 17, 2024 | 2,760.00 | 2,870.00 | 2,750.00 | 2,750.00 | 2,750.00 | 32,931 |
| Apr 16, 2024 | 2,930.00 | 2,950.00 | 2,665.00 | 2,780.00 | 2,780.00 | 78,440 |
| Apr 15, 2024 | 2,970.00 | 2,970.00 | 2,920.00 | 2,955.00 | 2,955.00 | 17,708 |
| Apr 12, 2024 | 3,015.00 | 3,015.00 | 2,965.00 | 2,970.00 | 2,970.00 | 36,283 |
| Apr 11, 2024 | 2,970.00 | 3,060.00 | 2,935.00 | 2,970.00 | 2,970.00 | 40,587 |
| Apr 9, 2024 | 2,905.00 | 3,000.00 | 2,900.00 | 2,965.00 | 2,965.00 | 48,942 |
| Apr 8, 2024 | 2,945.00 | 2,960.00 | 2,880.00 | 2,925.00 | 2,925.00 | 40,364 |
| Apr 5, 2024 | 2,935.00 | 2,970.00 | 2,910.00 | 2,940.00 | 2,940.00 | 38,950 |
| Apr 4, 2024 | 2,975.00 | 3,015.00 | 2,915.00 | 2,930.00 | 2,930.00 | 91,350 |
| Apr 3, 2024 | 3,015.00 | 3,020.00 | 2,975.00 | 2,975.00 | 2,975.00 | 68,995 |
| Apr 2, 2024 | 3,065.00 | 3,090.00 | 3,015.00 | 3,020.00 | 3,020.00 | 53,023 |
| Apr 1, 2024 | 3,060.00 | 3,140.00 | 3,045.00 | 3,065.00 | 3,065.00 | 67,184 |
| Mar 29, 2024 | 3,110.00 | 3,145.00 | 3,075.00 | 3,095.00 | 3,095.00 | 46,720 |
| Mar 28, 2024 | 3,250.00 | 3,250.00 | 3,060.00 | 3,120.00 | 3,120.00 | 132,799 |
| Mar 27, 2024 | 3,285.00 | 3,300.00 | 3,190.00 | 3,200.00 | 3,200.00 | 140,187 |
| Mar 26, 2024 | 3,295.00 | 3,315.00 | 3,255.00 | 3,290.00 | 3,290.00 | 165,596 |
| Mar 25, 2024 | 3,340.00 | 3,385.00 | 3,300.00 | 3,320.00 | 3,320.00 | 276,850 |
| Mar 22, 2024 | 3,445.00 | 3,785.00 | 3,355.00 | 3,370.00 | 3,370.00 | 2,351,564 |
| Mar 21, 2024 | 3,300.00 | 3,610.00 | 3,240.00 | 3,280.00 | 3,280.00 | 666,509 |
| Mar 20, 2024 | 3,245.00 | 3,280.00 | 3,215.00 | 3,230.00 | 3,230.00 | 33,259 |
| Mar 19, 2024 | 3,280.00 | 3,280.00 | 3,220.00 | 3,255.00 | 3,255.00 | 22,798 |
| Mar 18, 2024 | 3,250.00 | 3,285.00 | 3,250.00 | 3,280.00 | 3,280.00 | 25,569 |
| Mar 15, 2024 | 3,250.00 | 3,320.00 | 3,235.00 | 3,300.00 | 3,300.00 | 32,366 |
| Mar 14, 2024 | 3,225.00 | 3,320.00 | 3,195.00 | 3,305.00 | 3,305.00 | 33,050 |
| Mar 13, 2024 | 3,300.00 | 3,400.00 | 3,245.00 | 3,255.00 | 3,255.00 | 49,994 |
| Mar 12, 2024 | 3,335.00 | 3,335.00 | 3,255.00 | 3,295.00 | 3,295.00 | 23,413 |
| Mar 11, 2024 | 3,355.00 | 3,355.00 | 3,255.00 | 3,305.00 | 3,305.00 | 26,074 |
| Mar 8, 2024 | 3,390.00 | 3,400.00 | 3,315.00 | 3,350.00 | 3,350.00 | 24,107 |
| Mar 7, 2024 | 3,270.00 | 3,490.00 | 3,270.00 | 3,410.00 | 3,410.00 | 32,460 |
| Mar 6, 2024 | 3,300.00 | 3,375.00 | 3,280.00 | 3,285.00 | 3,285.00 | 21,361 |
| Mar 5, 2024 | 3,300.00 | 3,360.00 | 3,295.00 | 3,300.00 | 3,300.00 | 26,146 |
| Mar 4, 2024 | 3,400.00 | 3,400.00 | 3,285.00 | 3,300.00 | 3,300.00 | 44,592 |
| Feb 29, 2024 | 3,290.00 | 3,360.00 | 3,260.00 | 3,360.00 | 3,360.00 | 53,398 |
| Feb 28, 2024 | 3,260.00 | 3,325.00 | 3,245.00 | 3,320.00 | 3,320.00 | 31,565 |
| Feb 27, 2024 | 3,335.00 | 3,340.00 | 3,270.00 | 3,270.00 | 3,270.00 | 29,350 |
| Feb 26, 2024 | 3,380.00 | 3,380.00 | 3,315.00 | 3,335.00 | 3,335.00 | 46,459 |
| Feb 23, 2024 | 3,385.00 | 3,435.00 | 3,360.00 | 3,365.00 | 3,365.00 | 45,017 |
| Feb 22, 2024 | 3,420.00 | 3,445.00 | 3,375.00 | 3,375.00 | 3,375.00 | 12,128 |
| Feb 21, 2024 | 3,420.00 | 3,450.00 | 3,380.00 | 3,395.00 | 3,395.00 | 12,419 |
| Feb 20, 2024 | 3,395.00 | 3,455.00 | 3,395.00 | 3,420.00 | 3,420.00 | 22,718 |
| Feb 19, 2024 | 3,395.00 | 3,450.00 | 3,360.00 | 3,430.00 | 3,430.00 | 18,983 |
| Feb 16, 2024 | 3,445.00 | 3,475.00 | 3,380.00 | 3,395.00 | 3,395.00 | 24,536 |
| Feb 15, 2024 | 3,430.00 | 3,465.00 | 3,370.00 | 3,445.00 | 3,445.00 | 40,115 |
| Feb 14, 2024 | 3,360.00 | 3,425.00 | 3,360.00 | 3,400.00 | 3,400.00 | 44,038 |
| Feb 13, 2024 | 3,390.00 | 3,435.00 | 3,370.00 | 3,400.00 | 3,400.00 | 21,920 |
| Feb 8, 2024 | 3,440.00 | 3,440.00 | 3,370.00 | 3,390.00 | 3,390.00 | 34,692 |
| Feb 7, 2024 | 3,460.00 | 3,460.00 | 3,365.00 | 3,395.00 | 3,395.00 | 48,946 |
| Feb 6, 2024 | 3,445.00 | 3,490.00 | 3,360.00 | 3,395.00 | 3,395.00 | 38,319 |
| Feb 5, 2024 | 3,420.00 | 3,420.00 | 3,340.00 | 3,400.00 | 3,400.00 | 50,680 |
| Feb 2, 2024 | 3,445.00 | 3,475.00 | 3,400.00 | 3,420.00 | 3,420.00 | 27,658 |
| Feb 1, 2024 | 3,295.00 | 3,500.00 | 3,270.00 | 3,475.00 | 3,475.00 | 39,247 |
| Jan 31, 2024 | 3,460.00 | 3,490.00 | 3,340.00 | 3,345.00 | 3,345.00 | 111,194 |
| Jan 30, 2024 | 3,540.00 | 3,580.00 | 3,465.00 | 3,490.00 | 3,490.00 | 40,166 |
| Jan 29, 2024 | 3,535.00 | 3,590.00 | 3,500.00 | 3,530.00 | 3,530.00 | 40,840 |
| Jan 26, 2024 | 3,565.00 | 3,600.00 | 3,500.00 | 3,575.00 | 3,575.00 | 24,572 |
| Jan 25, 2024 | 3,590.00 | 3,630.00 | 3,550.00 | 3,605.00 | 3,605.00 | 20,598 |
| Jan 24, 2024 | 3,610.00 | 3,695.00 | 3,540.00 | 3,615.00 | 3,615.00 | 38,365 |
| Jan 23, 2024 | 3,605.00 | 3,640.00 | 3,535.00 | 3,630.00 | 3,630.00 | 63,031 |
| Jan 22, 2024 | 3,455.00 | 3,730.00 | 3,455.00 | 3,670.00 | 3,670.00 | 249,694 |
| Jan 19, 2024 | 3,485.00 | 3,540.00 | 3,450.00 | 3,525.00 | 3,525.00 | 52,027 |
| Jan 18, 2024 | 3,440.00 | 3,520.00 | 3,425.00 | 3,485.00 | 3,485.00 | 52,044 |
| Jan 17, 2024 | 3,630.00 | 3,630.00 | 3,465.00 | 3,470.00 | 3,470.00 | 109,802 |
| Jan 16, 2024 | 3,690.00 | 3,750.00 | 3,600.00 | 3,660.00 | 3,660.00 | 52,712 |
| Jan 15, 2024 | 3,680.00 | 3,735.00 | 3,650.00 | 3,720.00 | 3,720.00 | 41,049 |
| Jan 12, 2024 | 3,625.00 | 3,735.00 | 3,595.00 | 3,700.00 | 3,700.00 | 150,655 |
| Jan 11, 2024 | 3,600.00 | 3,690.00 | 3,600.00 | 3,625.00 | 3,625.00 | 29,259 |
| Jan 10, 2024 | 3,610.00 | 3,700.00 | 3,580.00 | 3,620.00 | 3,620.00 | 38,306 |
| Jan 9, 2024 | 3,625.00 | 3,645.00 | 3,580.00 | 3,610.00 | 3,610.00 | 35,828 |
| Jan 8, 2024 | 3,565.00 | 3,660.00 | 3,505.00 | 3,640.00 | 3,640.00 | 57,839 |
| Jan 5, 2024 | 3,530.00 | 3,595.00 | 3,425.00 | 3,575.00 | 3,575.00 | 57,376 |
| Jan 4, 2024 | 3,830.00 | 3,830.00 | 3,515.00 | 3,560.00 | 3,560.00 | 393,057 |
| Jan 3, 2024 | 3,470.00 | 3,615.00 | 3,415.00 | 3,585.00 | 3,585.00 | 96,722 |
| Jan 2, 2024 | 3,490.00 | 3,520.00 | 3,400.00 | 3,490.00 | 3,490.00 | 77,597 |
| Dec 28, 2023 | 3,495.00 | 3,540.00 | 3,440.00 | 3,525.00 | 3,525.00 | 87,340 |
| Dec 27, 2023 | 60.00 Dividend | |||||
| Dec 27, 2023 | 3,455.00 | 3,550.00 | 3,450.00 | 3,530.00 | 3,530.00 | 63,165 |
| Dec 26, 2023 | 3,475.00 | 3,485.00 | 3,410.00 | 3,470.00 | 3,410.00 | 58,419 |
| Dec 22, 2023 | 3,455.00 | 3,765.00 | 3,405.00 | 3,490.00 | 3,429.65 | 541,417 |
| Dec 21, 2023 | 3,525.00 | 3,560.00 | 3,450.00 | 3,490.00 | 3,429.65 | 55,004 |
| Dec 20, 2023 | 3,520.00 | 3,630.00 | 3,485.00 | 3,590.00 | 3,527.93 | 65,387 |
| Dec 19, 2023 | 3,610.00 | 3,675.00 | 3,450.00 | 3,565.00 | 3,503.36 | 160,252 |
| Dec 18, 2023 | 3,380.00 | 3,590.00 | 3,370.00 | 3,565.00 | 3,503.36 | 118,122 |
| Dec 15, 2023 | 3,420.00 | 3,440.00 | 3,380.00 | 3,410.00 | 3,351.04 | 59,475 |
| Dec 14, 2023 | 3,385.00 | 3,520.00 | 3,380.00 | 3,450.00 | 3,390.35 | 35,130 |
| Dec 13, 2023 | 3,450.00 | 3,465.00 | 3,380.00 | 3,420.00 | 3,360.86 | 52,639 |
| Dec 12, 2023 | 3,500.00 | 3,505.00 | 3,440.00 | 3,480.00 | 3,419.83 | 28,481 |
| Dec 11, 2023 | 3,525.00 | 3,525.00 | 3,480.00 | 3,505.00 | 3,444.39 | 35,666 |
| Dec 8, 2023 | 3,480.00 | 3,550.00 | 3,470.00 | 3,525.00 | 3,464.05 | 25,213 |
| Dec 7, 2023 | 3,495.00 | 3,520.00 | 3,455.00 | 3,495.00 | 3,434.57 | 35,973 |
| Dec 6, 2023 | 3,510.00 | 3,585.00 | 3,465.00 | 3,510.00 | 3,449.31 | 43,738 |
| Dec 5, 2023 | 3,480.00 | 3,530.00 | 3,435.00 | 3,495.00 | 3,434.57 | 50,305 |
| Dec 4, 2023 | 3,500.00 | 3,555.00 | 3,425.00 | 3,480.00 | 3,419.83 | 74,689 |
| Dec 1, 2023 | 3,560.00 | 3,595.00 | 3,485.00 | 3,520.00 | 3,459.14 | 60,923 |
| Nov 30, 2023 | 3,500.00 | 3,605.00 | 3,455.00 | 3,570.00 | 3,508.27 | 81,280 |
| Nov 29, 2023 | 3,945.00 | 3,945.00 | 3,415.00 | 3,500.00 | 3,439.48 | 492,906 |
| Nov 28, 2023 | 3,480.00 | 3,600.00 | 3,440.00 | 3,525.00 | 3,464.05 | 50,816 |
| Nov 27, 2023 | 3,480.00 | 3,645.00 | 3,425.00 | 3,515.00 | 3,454.22 | 35,160 |
| Nov 24, 2023 | 3,470.00 | 3,610.00 | 3,450.00 | 3,480.00 | 3,419.83 | 34,199 |
| Nov 23, 2023 | 3,540.00 | 3,700.00 | 3,455.00 | 3,470.00 | 3,410.00 | 39,648 |
| Nov 22, 2023 | 3,600.00 | 3,600.00 | 3,500.00 | 3,560.00 | 3,498.44 | 18,833 |
| Nov 21, 2023 | 3,575.00 | 3,710.00 | 3,540.00 | 3,600.00 | 3,537.75 | 29,099 |
| Nov 20, 2023 | 3,350.00 | 3,580.00 | 3,350.00 | 3,570.00 | 3,508.27 | 103,802 |
| Nov 17, 2023 | 3,515.00 | 3,550.00 | 3,350.00 | 3,350.00 | 3,292.07 | 78,697 |
| Nov 16, 2023 | 3,465.00 | 3,515.00 | 3,430.00 | 3,480.00 | 3,419.83 | 40,322 |
| Nov 15, 2023 | 3,500.00 | 3,530.00 | 3,415.00 | 3,450.00 | 3,390.35 | 48,836 |
| Nov 14, 2023 | 3,510.00 | 3,635.00 | 3,500.00 | 3,500.00 | 3,439.48 | 33,219 |
| Nov 13, 2023 | 3,520.00 | 3,585.00 | 3,460.00 | 3,570.00 | 3,508.27 | 25,285 |
| Nov 10, 2023 | 3,595.00 | 3,595.00 | 3,475.00 | 3,520.00 | 3,459.14 | 15,247 |
| Nov 9, 2023 | 3,665.00 | 3,680.00 | 3,590.00 | 3,615.00 | 3,552.49 | 19,417 |
| Nov 8, 2023 | 3,620.00 | 3,715.00 | 3,620.00 | 3,665.00 | 3,601.63 | 37,358 |
| Nov 7, 2023 | 3,620.00 | 3,690.00 | 3,600.00 | 3,640.00 | 3,577.06 | 27,497 |
| Nov 6, 2023 | 3,630.00 | 3,680.00 | 3,620.00 | 3,620.00 | 3,557.41 | 39,428 |
| Nov 3, 2023 | 3,550.00 | 3,665.00 | 3,550.00 | 3,625.00 | 3,562.32 | 29,547 |
| Nov 2, 2023 | 3,430.00 | 3,550.00 | 3,430.00 | 3,515.00 | 3,454.22 | 32,881 |
| Nov 1, 2023 | 3,360.00 | 3,450.00 | 3,360.00 | 3,425.00 | 3,365.78 | 36,610 |
| Oct 31, 2023 | 3,460.00 | 3,475.00 | 3,350.00 | 3,360.00 | 3,301.90 | 46,794 |
| Oct 30, 2023 | 3,385.00 | 3,440.00 | 3,370.00 | 3,440.00 | 3,380.52 | 21,396 |
| Oct 27, 2023 | 3,360.00 | 3,480.00 | 3,295.00 | 3,400.00 | 3,341.21 | 58,858 |
| Oct 26, 2023 | 3,410.00 | 3,415.00 | 3,290.00 | 3,360.00 | 3,301.90 | 41,733 |
| Oct 25, 2023 | 3,380.00 | 3,470.00 | 3,380.00 | 3,415.00 | 3,355.95 | 22,384 |
| Oct 24, 2023 | 3,250.00 | 3,450.00 | 3,245.00 | 3,350.00 | 3,292.07 | 69,330 |
| Oct 23, 2023 | 3,325.00 | 3,350.00 | 3,240.00 | 3,250.00 | 3,193.80 | 56,682 |
| Oct 20, 2023 | 3,390.00 | 3,390.00 | 3,330.00 | 3,355.00 | 3,296.99 | 39,414 |
| Oct 19, 2023 | 3,455.00 | 3,455.00 | 3,370.00 | 3,450.00 | 3,390.35 | 59,772 |
| Oct 18, 2023 | 3,470.00 | 3,600.00 | 3,435.00 | 3,480.00 | 3,419.83 | 48,610 |
| Oct 17, 2023 | 3,425.00 | 3,540.00 | 3,425.00 | 3,490.00 | 3,429.65 | 50,751 |
| Oct 16, 2023 | 3,535.00 | 3,555.00 | 3,415.00 | 3,455.00 | 3,395.26 | 73,971 |
| Oct 13, 2023 | 3,520.00 | 3,995.00 | 3,460.00 | 3,520.00 | 3,459.14 | 519,513 |
| Oct 12, 2023 | 3,455.00 | 3,520.00 | 3,435.00 | 3,520.00 | 3,459.14 | 43,871 |
| Oct 11, 2023 | 3,425.00 | 3,500.00 | 3,425.00 | 3,460.00 | 3,400.17 | 68,625 |
| Oct 10, 2023 | 3,545.00 | 3,595.00 | 3,445.00 | 3,480.00 | 3,419.83 | 28,694 |
| Oct 6, 2023 | 3,455.00 | 3,520.00 | 3,445.00 | 3,515.00 | 3,454.22 | 28,767 |
| Oct 5, 2023 | 3,465.00 | 3,525.00 | 3,425.00 | 3,520.00 | 3,459.14 | 77,780 |
| Oct 4, 2023 | 3,555.00 | 3,600.00 | 3,465.00 | 3,500.00 | 3,439.48 | 61,943 |
| Sep 27, 2023 | 3,410.00 | 3,515.00 | 3,375.00 | 3,510.00 | 3,449.31 | 63,642 |
| Sep 26, 2023 | 3,545.00 | 3,570.00 | 3,360.00 | 3,410.00 | 3,351.04 | 111,624 |
| Sep 25, 2023 | 3,640.00 | 3,710.00 | 3,530.00 | 3,570.00 | 3,508.27 | 55,686 |
| Sep 22, 2023 | 3,460.00 | 3,650.00 | 3,460.00 | 3,640.00 | 3,577.06 | 56,108 |
| Sep 21, 2023 | 3,645.00 | 3,645.00 | 3,535.00 | 3,595.00 | 3,532.84 | 117,159 |
| Sep 20, 2023 | 3,700.00 | 3,750.00 | 3,585.00 | 3,650.00 | 3,586.89 | 139,994 |
| Sep 19, 2023 | 3,830.00 | 4,070.00 | 3,735.00 | 3,735.00 | 3,670.42 | 478,970 |
| Sep 18, 2023 | 3,835.00 | 4,295.00 | 3,765.00 | 3,770.00 | 3,704.81 | 2,986,318 |
| Sep 15, 2023 | 3,680.00 | 3,840.00 | 3,680.00 | 3,805.00 | 3,739.21 | 88,757 |
| Sep 14, 2023 | 3,540.00 | 3,680.00 | 3,500.00 | 3,680.00 | 3,616.37 | 60,139 |
| Sep 13, 2023 | 3,695.00 | 3,700.00 | 3,490.00 | 3,535.00 | 3,473.88 | 87,939 |
| Sep 12, 2023 | 3,760.00 | 3,800.00 | 3,685.00 | 3,700.00 | 3,636.02 | 51,092 |
| Sep 11, 2023 | 3,780.00 | 3,800.00 | 3,685.00 | 3,760.00 | 3,694.99 | 44,654 |
| Sep 8, 2023 | 3,800.00 | 3,800.00 | 3,725.00 | 3,760.00 | 3,694.99 | 35,216 |
| Sep 7, 2023 | 3,800.00 | 3,845.00 | 3,715.00 | 3,840.00 | 3,773.60 | 52,931 |
| Sep 6, 2023 | 3,815.00 | 3,900.00 | 3,760.00 | 3,840.00 | 3,773.60 | 66,051 |
| Sep 5, 2023 | 3,735.00 | 3,830.00 | 3,735.00 | 3,810.00 | 3,744.12 | 54,334 |
| Sep 4, 2023 | 3,700.00 | 3,855.00 | 3,700.00 | 3,745.00 | 3,680.24 | 73,007 |
| Sep 1, 2023 | 3,745.00 | 3,785.00 | 3,665.00 | 3,720.00 | 3,655.68 | 36,946 |
| Aug 31, 2023 | 3,790.00 | 3,820.00 | 3,705.00 | 3,745.00 | 3,680.24 | 28,209 |
| Aug 30, 2023 | 3,810.00 | 3,845.00 | 3,710.00 | 3,790.00 | 3,724.47 | 30,419 |
| Aug 29, 2023 | 3,780.00 | 3,800.00 | 3,725.00 | 3,785.00 | 3,719.55 | 36,180 |
| Aug 28, 2023 | 3,635.00 | 3,800.00 | 3,595.00 | 3,775.00 | 3,709.73 | 64,374 |
| Aug 25, 2023 | 3,615.00 | 3,655.00 | 3,575.00 | 3,630.00 | 3,567.23 | 31,548 |
| Aug 24, 2023 | 3,550.00 | 3,660.00 | 3,535.00 | 3,615.00 | 3,552.49 | 38,021 |
| Aug 23, 2023 | 3,615.00 | 3,640.00 | 3,535.00 | 3,580.00 | 3,518.10 | 34,266 |
| Aug 22, 2023 | 3,605.00 | 3,645.00 | 3,525.00 | 3,600.00 | 3,537.75 | 34,455 |
| Aug 21, 2023 | 3,560.00 | 3,655.00 | 3,500.00 | 3,570.00 | 3,508.27 | 40,149 |
| Aug 18, 2023 | 3,610.00 | 3,645.00 | 3,500.00 | 3,560.00 | 3,498.44 | 78,628 |
| Aug 17, 2023 | 3,665.00 | 3,720.00 | 3,535.00 | 3,655.00 | 3,591.80 | 84,371 |
| Aug 16, 2023 | 3,640.00 | 3,665.00 | 3,520.00 | 3,665.00 | 3,601.63 | 60,419 |
| Aug 14, 2023 | 3,635.00 | 3,715.00 | 3,625.00 | 3,685.00 | 3,621.28 | 17,280 |
| Aug 11, 2023 | 3,650.00 | 3,750.00 | 3,600.00 | 3,675.00 | 3,611.46 | 32,450 |
| Aug 10, 2023 | 3,670.00 | 3,690.00 | 3,565.00 | 3,690.00 | 3,626.20 | 19,459 |
| Aug 9, 2023 | 3,565.00 | 3,690.00 | 3,565.00 | 3,670.00 | 3,606.54 | 45,260 |
| Aug 8, 2023 | 3,700.00 | 3,700.00 | 3,525.00 | 3,575.00 | 3,513.18 | 81,804 |
| Aug 7, 2023 | 3,700.00 | 3,700.00 | 3,570.00 | 3,690.00 | 3,626.20 | 30,769 |
| Aug 4, 2023 | 3,635.00 | 3,700.00 | 3,570.00 | 3,700.00 | 3,636.02 | 25,475 |
| Aug 3, 2023 | 3,700.00 | 3,745.00 | 3,560.00 | 3,635.00 | 3,572.15 | 41,861 |
| Aug 1, 2023 | 3,565.00 | 3,805.00 | 3,565.00 | 3,750.00 | 3,685.16 | 96,385 |
| Jul 31, 2023 | 3,645.00 | 3,680.00 | 3,545.00 | 3,675.00 | 3,611.46 | 36,500 |
| Jul 28, 2023 | 3,545.00 | 3,670.00 | 3,430.00 | 3,640.00 | 3,577.06 | 64,970 |
| Jul 27, 2023 | 3,405.00 | 3,610.00 | 3,405.00 | 3,510.00 | 3,449.31 | 87,867 |
| Jul 26, 2023 | 3,605.00 | 3,625.00 | 3,380.00 | 3,405.00 | 3,346.12 | 288,331 |
| Jul 25, 2023 | 3,780.00 | 3,810.00 | 3,615.00 | 3,645.00 | 3,581.97 | 139,736 |
| Jul 24, 2023 | 3,930.00 | 3,930.00 | 3,700.00 | 3,800.00 | 3,734.29 | 136,535 |
| Jul 21, 2023 | 3,855.00 | 4,070.00 | 3,820.00 | 3,910.00 | 3,842.39 | 209,666 |
| Jul 20, 2023 | 3,895.00 | 3,940.00 | 3,780.00 | 3,930.00 | 3,862.05 | 167,402 |
| Jul 19, 2023 | 3,960.00 | 4,020.00 | 3,865.00 | 3,965.00 | 3,896.44 | 223,911 |
| Jul 18, 2023 | 4,160.00 | 4,160.00 | 3,910.00 | 3,980.00 | 3,911.18 | 498,710 |
| Jul 17, 2023 | 3,635.00 | 4,720.00 | 3,630.00 | 4,105.00 | 4,034.02 | 7,876,799 |
| Jul 14, 2023 | 3,735.00 | 3,735.00 | 3,600.00 | 3,685.00 | 3,621.28 | 180,365 |
| Jul 13, 2023 | 3,785.00 | 3,810.00 | 3,705.00 | 3,735.00 | 3,670.42 | 226,191 |
| Jul 12, 2023 | 3,590.00 | 4,410.00 | 3,580.00 | 3,790.00 | 3,724.47 | 4,399,505 |
| Jul 10, 2023 | 3,430.00 | 3,460.00 | 3,360.00 | 3,415.00 | 3,355.95 | 30,227 |
| Jul 7, 2023 | 3,485.00 | 3,490.00 | 3,380.00 | 3,430.00 | 3,370.69 | 70,683 |
| Jul 6, 2023 | 3,520.00 | 3,555.00 | 3,415.00 | 3,555.00 | 3,493.53 | 46,531 |
| Jul 5, 2023 | 3,690.00 | 3,720.00 | 3,520.00 | 3,520.00 | 3,459.14 | 83,496 |
| Jul 4, 2023 | 3,745.00 | 3,750.00 | 3,665.00 | 3,690.00 | 3,626.20 | 17,790 |
| Jul 3, 2023 | 3,655.00 | 3,720.00 | 3,640.00 | 3,710.00 | 3,645.85 | 22,737 |
| Jun 30, 2023 | 3,575.00 | 3,750.00 | 3,530.00 | 3,620.00 | 3,557.41 | 26,004 |
| Jun 29, 2023 | 3,665.00 | 3,735.00 | 3,530.00 | 3,630.00 | 3,567.23 | 42,737 |
| Jun 28, 2023 | 3,705.00 | 3,745.00 | 3,570.00 | 3,665.00 | 3,601.63 | 89,183 |
| Jun 27, 2023 | 3,795.00 | 3,810.00 | 3,705.00 | 3,705.00 | 3,640.94 | 15,296 |
| Jun 26, 2023 | 3,745.00 | 3,815.00 | 3,600.00 | 3,790.00 | 3,724.47 | 29,986 |
| Jun 23, 2023 | 3,700.00 | 3,880.00 | 3,700.00 | 3,730.00 | 3,665.50 | 39,803 |
| Jun 22, 2023 | 3,825.00 | 3,855.00 | 3,680.00 | 3,700.00 | 3,636.02 | 44,315 |
| Jun 21, 2023 | 4,050.00 | 4,050.00 | 3,805.00 | 3,820.00 | 3,753.95 | 37,300 |
| Jun 20, 2023 | 4,010.00 | 4,030.00 | 3,900.00 | 3,950.00 | 3,881.70 | 21,506 |
| Jun 19, 2023 | 4,025.00 | 4,075.00 | 3,955.00 | 4,010.00 | 3,940.66 | 30,182 |
| Jun 16, 2023 | 3,755.00 | 3,985.00 | 3,755.00 | 3,975.00 | 3,906.27 | 51,705 |
| Jun 15, 2023 | 3,910.00 | 3,940.00 | 3,715.00 | 3,715.00 | 3,650.76 | 50,292 |
| Jun 14, 2023 | 4,060.00 | 4,060.00 | 3,870.00 | 3,910.00 | 3,842.39 | 117,217 |
| Jun 13, 2023 | 4,120.00 | 4,150.00 | 4,055.00 | 4,060.00 | 3,989.80 | 20,312 |
| Jun 12, 2023 | 4,105.00 | 4,160.00 | 4,035.00 | 4,040.00 | 3,970.14 | 28,360 |
| Jun 9, 2023 | 4,070.00 | 4,155.00 | 4,060.00 | 4,100.00 | 4,029.11 | 14,351 |
| Jun 8, 2023 | 4,090.00 | 4,090.00 | 4,040.00 | 4,070.00 | 3,999.63 | 26,980 |
| Jun 7, 2023 | 4,100.00 | 4,160.00 | 4,080.00 | 4,090.00 | 4,019.28 | 21,012 |
| Jun 5, 2023 | 4,100.00 | 4,135.00 | 4,060.00 | 4,120.00 | 4,048.76 | 27,865 |
| Jun 2, 2023 | 4,115.00 | 4,160.00 | 4,045.00 | 4,095.00 | 4,024.19 | 28,387 |
| Jun 1, 2023 | 4,230.00 | 4,230.00 | 4,100.00 | 4,115.00 | 4,043.85 | 61,468 |
| May 31, 2023 | 4,240.00 | 4,310.00 | 4,175.00 | 4,185.00 | 4,112.64 | 55,636 |
| May 30, 2023 | 4,335.00 | 4,335.00 | 4,175.00 | 4,190.00 | 4,117.55 | 47,145 |
| May 26, 2023 | 4,480.00 | 4,485.00 | 4,235.00 | 4,290.00 | 4,215.82 | 71,317 |
| May 25, 2023 | 4,335.00 | 4,360.00 | 4,285.00 | 4,295.00 | 4,220.73 | 28,753 |
| May 24, 2023 | 4,450.00 | 4,450.00 | 4,290.00 | 4,335.00 | 4,260.04 | 49,198 |
| May 23, 2023 | 4,370.00 | 4,450.00 | 4,345.00 | 4,355.00 | 4,279.70 | 46,444 |
| May 22, 2023 | 4,330.00 | 4,390.00 | 4,285.00 | 4,365.00 | 4,289.52 | 56,738 |
| May 19, 2023 | 4,300.00 | 4,330.00 | 4,250.00 | 4,290.00 | 4,215.82 | 37,447 |
| May 18, 2023 | 4,270.00 | 4,335.00 | 4,210.00 | 4,265.00 | 4,191.25 | 58,485 |
| May 17, 2023 | 4,050.00 | 4,210.00 | 4,015.00 | 4,195.00 | 4,122.46 | 48,523 |
| May 16, 2023 | 4,205.00 | 4,330.00 | 4,020.00 | 4,050.00 | 3,979.97 | 113,052 |
| May 15, 2023 | 4,255.00 | 4,285.00 | 4,090.00 | 4,195.00 | 4,122.46 | 54,256 |
| May 12, 2023 | 4,295.00 | 4,295.00 | 4,220.00 | 4,240.00 | 4,166.69 | 45,843 |
| May 11, 2023 | 4,385.00 | 4,385.00 | 4,255.00 | 4,270.00 | 4,196.17 | 40,501 |
| May 10, 2023 | 4,415.00 | 4,415.00 | 4,130.00 | 4,205.00 | 4,132.29 | 77,431 |
| May 9, 2023 | 4,495.00 | 4,495.00 | 4,295.00 | 4,320.00 | 4,245.30 | 56,610 |
| May 8, 2023 | 4,335.00 | 4,460.00 | 4,290.00 | 4,385.00 | 4,309.18 | 71,303 |
| May 4, 2023 | 4,430.00 | 4,430.00 | 4,300.00 | 4,335.00 | 4,260.04 | 35,098 |
| May 3, 2023 | 4,390.00 | 4,500.00 | 4,250.00 | 4,430.00 | 4,353.40 | 71,811 |
| May 2, 2023 | 4,280.00 | 4,430.00 | 4,250.00 | 4,390.00 | 4,314.09 | 95,111 |
| Apr 28, 2023 | 4,395.00 | 4,435.00 | 4,220.00 | 4,280.00 | 4,205.99 | 120,967 |
| Apr 27, 2023 | 4,400.00 | 4,450.00 | 4,250.00 | 4,395.00 | 4,319.01 | 101,612 |
| Apr 26, 2023 | 4,625.00 | 4,655.00 | 4,420.00 | 4,425.00 | 4,348.49 | 127,868 |