KOSDAQ - Delayed Quote • KRW
NVH Korea Inc. (067570.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 | 2,525.00 | 2,550.00 | 2,510.00 | 2,515.00 | 2,515.00 | 46,105 |
| Apr 25, 2024 | 2,475.00 | 2,550.00 | 2,475.00 | 2,525.00 | 2,525.00 | 106,886 |
| Apr 24, 2024 | 2,495.00 | 2,510.00 | 2,470.00 | 2,500.00 | 2,500.00 | 37,315 |
| Apr 23, 2024 | 2,480.00 | 2,540.00 | 2,475.00 | 2,500.00 | 2,500.00 | 73,821 |
| Apr 22, 2024 | 2,455.00 | 2,485.00 | 2,440.00 | 2,475.00 | 2,475.00 | 37,388 |
| Apr 19, 2024 | 2,480.00 | 2,480.00 | 2,410.00 | 2,450.00 | 2,450.00 | 58,915 |
| Apr 18, 2024 | 2,430.00 | 2,475.00 | 2,420.00 | 2,475.00 | 2,475.00 | 26,342 |
| Apr 17, 2024 | 2,445.00 | 2,455.00 | 2,410.00 | 2,430.00 | 2,430.00 | 59,552 |
| Apr 16, 2024 | 2,470.00 | 2,475.00 | 2,420.00 | 2,435.00 | 2,435.00 | 56,763 |
| Apr 15, 2024 | 2,465.00 | 2,470.00 | 2,420.00 | 2,470.00 | 2,470.00 | 136,135 |
| Apr 12, 2024 | 2,480.00 | 2,480.00 | 2,455.00 | 2,470.00 | 2,470.00 | 37,081 |
| Apr 11, 2024 | 2,485.00 | 2,495.00 | 2,460.00 | 2,480.00 | 2,480.00 | 43,567 |
| Apr 9, 2024 | 2,465.00 | 2,485.00 | 2,455.00 | 2,480.00 | 2,480.00 | 36,717 |
| Apr 8, 2024 | 2,475.00 | 2,500.00 | 2,465.00 | 2,465.00 | 2,465.00 | 42,825 |
| Apr 5, 2024 | 2,520.00 | 2,520.00 | 2,465.00 | 2,495.00 | 2,495.00 | 48,955 |
| Apr 4, 2024 | 2,515.00 | 2,530.00 | 2,500.00 | 2,520.00 | 2,520.00 | 28,546 |
| Apr 3, 2024 | 2,480.00 | 2,520.00 | 2,460.00 | 2,520.00 | 2,520.00 | 66,795 |
| Apr 2, 2024 | 2,510.00 | 2,520.00 | 2,475.00 | 2,480.00 | 2,480.00 | 62,093 |
| Apr 1, 2024 | 2,500.00 | 2,530.00 | 2,495.00 | 2,520.00 | 2,520.00 | 43,727 |
| Mar 29, 2024 | 2,495.00 | 2,510.00 | 2,485.00 | 2,500.00 | 2,500.00 | 61,774 |
| Mar 28, 2024 | 2,545.00 | 2,550.00 | 2,450.00 | 2,500.00 | 2,500.00 | 136,420 |
| Mar 27, 2024 | 2,490.00 | 2,615.00 | 2,485.00 | 2,545.00 | 2,545.00 | 232,485 |
| Mar 26, 2024 | 2,510.00 | 2,515.00 | 2,490.00 | 2,510.00 | 2,510.00 | 58,645 |
| Mar 25, 2024 | 2,530.00 | 2,535.00 | 2,470.00 | 2,510.00 | 2,510.00 | 114,885 |
| Mar 22, 2024 | 2,480.00 | 2,610.00 | 2,470.00 | 2,545.00 | 2,545.00 | 334,118 |
| Mar 21, 2024 | 2,510.00 | 2,510.00 | 2,460.00 | 2,480.00 | 2,480.00 | 196,855 |
| Mar 20, 2024 | 2,460.00 | 2,505.00 | 2,430.00 | 2,500.00 | 2,500.00 | 100,196 |
| Mar 19, 2024 | 2,505.00 | 2,505.00 | 2,445.00 | 2,455.00 | 2,455.00 | 140,228 |
| Mar 18, 2024 | 2,515.00 | 2,515.00 | 2,480.00 | 2,500.00 | 2,500.00 | 45,544 |
| Mar 15, 2024 | 2,560.00 | 2,560.00 | 2,490.00 | 2,500.00 | 2,500.00 | 328,690 |
| Mar 14, 2024 | 2,690.00 | 2,690.00 | 2,525.00 | 2,540.00 | 2,540.00 | 214,880 |
| Mar 13, 2024 | 2,520.00 | 2,585.00 | 2,495.00 | 2,585.00 | 2,585.00 | 128,666 |
| Mar 12, 2024 | 2,520.00 | 2,530.00 | 2,490.00 | 2,500.00 | 2,500.00 | 59,460 |
| Mar 11, 2024 | 2,525.00 | 2,545.00 | 2,480.00 | 2,505.00 | 2,505.00 | 59,455 |
| Mar 8, 2024 | 2,565.00 | 2,600.00 | 2,505.00 | 2,515.00 | 2,515.00 | 93,242 |
| Mar 7, 2024 | 2,580.00 | 2,590.00 | 2,535.00 | 2,550.00 | 2,550.00 | 84,621 |
| Mar 6, 2024 | 2,595.00 | 2,600.00 | 2,570.00 | 2,580.00 | 2,580.00 | 50,001 |
| Mar 5, 2024 | 2,630.00 | 2,665.00 | 2,565.00 | 2,620.00 | 2,620.00 | 90,689 |
| Mar 4, 2024 | 2,750.00 | 2,755.00 | 2,635.00 | 2,645.00 | 2,645.00 | 131,808 |
| Feb 29, 2024 | 2,685.00 | 2,740.00 | 2,665.00 | 2,740.00 | 2,740.00 | 69,631 |
| Feb 28, 2024 | 2,665.00 | 2,690.00 | 2,640.00 | 2,685.00 | 2,685.00 | 43,906 |
| Feb 27, 2024 | 2,725.00 | 2,725.00 | 2,645.00 | 2,670.00 | 2,670.00 | 106,429 |
| Feb 26, 2024 | 2,730.00 | 2,740.00 | 2,675.00 | 2,730.00 | 2,730.00 | 111,795 |
| Feb 23, 2024 | 2,750.00 | 2,750.00 | 2,695.00 | 2,730.00 | 2,730.00 | 68,025 |
| Feb 22, 2024 | 2,725.00 | 2,745.00 | 2,700.00 | 2,745.00 | 2,745.00 | 63,460 |
| Feb 21, 2024 | 2,715.00 | 2,725.00 | 2,695.00 | 2,725.00 | 2,725.00 | 68,099 |
| Feb 20, 2024 | 2,770.00 | 2,775.00 | 2,695.00 | 2,720.00 | 2,720.00 | 104,028 |
| Feb 19, 2024 | 2,745.00 | 2,780.00 | 2,740.00 | 2,775.00 | 2,775.00 | 77,309 |
| Feb 16, 2024 | 2,700.00 | 2,755.00 | 2,670.00 | 2,750.00 | 2,750.00 | 162,743 |
| Feb 15, 2024 | 2,765.00 | 2,795.00 | 2,710.00 | 2,710.00 | 2,710.00 | 97,229 |
| Feb 14, 2024 | 2,725.00 | 2,825.00 | 2,705.00 | 2,750.00 | 2,750.00 | 198,422 |
| Feb 13, 2024 | 2,680.00 | 2,755.00 | 2,675.00 | 2,750.00 | 2,750.00 | 191,379 |
| Feb 8, 2024 | 2,660.00 | 2,700.00 | 2,640.00 | 2,680.00 | 2,680.00 | 149,845 |
| Feb 7, 2024 | 2,605.00 | 2,710.00 | 2,560.00 | 2,660.00 | 2,660.00 | 369,716 |
| Feb 6, 2024 | 2,640.00 | 2,895.00 | 2,560.00 | 2,595.00 | 2,595.00 | 1,703,937 |
| Feb 5, 2024 | 2,565.00 | 2,620.00 | 2,565.00 | 2,610.00 | 2,610.00 | 148,129 |
| Feb 2, 2024 | 2,495.00 | 2,590.00 | 2,480.00 | 2,560.00 | 2,560.00 | 99,385 |
| Feb 1, 2024 | 2,450.00 | 2,500.00 | 2,440.00 | 2,480.00 | 2,480.00 | 97,449 |
| Jan 31, 2024 | 2,440.00 | 2,485.00 | 2,440.00 | 2,480.00 | 2,480.00 | 97,231 |
| Jan 30, 2024 | 2,500.00 | 2,500.00 | 2,420.00 | 2,475.00 | 2,475.00 | 87,257 |
| Jan 29, 2024 | 2,505.00 | 2,515.00 | 2,450.00 | 2,495.00 | 2,495.00 | 221,580 |
| Jan 26, 2024 | 2,560.00 | 2,560.00 | 2,505.00 | 2,525.00 | 2,525.00 | 81,096 |
| Jan 25, 2024 | 2,585.00 | 2,585.00 | 2,500.00 | 2,580.00 | 2,580.00 | 112,441 |
| Jan 24, 2024 | 2,585.00 | 2,590.00 | 2,535.00 | 2,585.00 | 2,585.00 | 32,014 |
| Jan 23, 2024 | 2,515.00 | 2,585.00 | 2,490.00 | 2,570.00 | 2,570.00 | 78,894 |
| Jan 22, 2024 | 2,550.00 | 2,585.00 | 2,480.00 | 2,515.00 | 2,515.00 | 151,673 |
| Jan 19, 2024 | 2,580.00 | 2,610.00 | 2,575.00 | 2,580.00 | 2,580.00 | 36,323 |
| Jan 18, 2024 | 2,540.00 | 2,590.00 | 2,515.00 | 2,580.00 | 2,580.00 | 67,161 |
| Jan 17, 2024 | 2,605.00 | 2,615.00 | 2,540.00 | 2,580.00 | 2,580.00 | 136,903 |
| Jan 16, 2024 | 2,600.00 | 2,625.00 | 2,585.00 | 2,600.00 | 2,600.00 | 73,776 |
| Jan 15, 2024 | 2,615.00 | 2,620.00 | 2,585.00 | 2,595.00 | 2,595.00 | 63,502 |
| Jan 12, 2024 | 2,630.00 | 2,640.00 | 2,595.00 | 2,610.00 | 2,610.00 | 73,093 |
| Jan 11, 2024 | 2,630.00 | 2,635.00 | 2,585.00 | 2,635.00 | 2,635.00 | 119,339 |
| Jan 10, 2024 | 2,650.00 | 2,650.00 | 2,600.00 | 2,630.00 | 2,630.00 | 105,291 |
| Jan 9, 2024 | 2,650.00 | 2,665.00 | 2,635.00 | 2,645.00 | 2,645.00 | 52,074 |
| Jan 8, 2024 | 2,660.00 | 2,670.00 | 2,630.00 | 2,645.00 | 2,645.00 | 48,896 |
| Jan 5, 2024 | 2,645.00 | 2,665.00 | 2,630.00 | 2,660.00 | 2,660.00 | 36,765 |
| Jan 4, 2024 | 2,660.00 | 2,670.00 | 2,625.00 | 2,640.00 | 2,640.00 | 45,459 |
| Jan 3, 2024 | 2,675.00 | 2,690.00 | 2,640.00 | 2,665.00 | 2,665.00 | 305,542 |
| Jan 2, 2024 | 2,725.00 | 2,730.00 | 2,640.00 | 2,690.00 | 2,690.00 | 280,102 |
| Dec 28, 2023 | 2,830.00 | 2,835.00 | 2,715.00 | 2,725.00 | 2,725.00 | 193,244 |
| Dec 27, 2023 | 120.00 Dividend | |||||
| Dec 27, 2023 | 2,910.00 | 2,925.00 | 2,830.00 | 2,830.00 | 2,830.00 | 62,450 |
| Dec 26, 2023 | 2,870.00 | 2,975.00 | 2,790.00 | 2,935.00 | 2,815.00 | 198,569 |
| Dec 22, 2023 | 2,910.00 | 2,915.00 | 2,835.00 | 2,875.00 | 2,757.45 | 100,263 |
| Dec 21, 2023 | 2,870.00 | 2,910.00 | 2,845.00 | 2,910.00 | 2,791.02 | 286,384 |
| Dec 20, 2023 | 2,880.00 | 2,880.00 | 2,805.00 | 2,880.00 | 2,762.25 | 151,810 |
| Dec 19, 2023 | 2,830.00 | 2,880.00 | 2,795.00 | 2,880.00 | 2,762.25 | 140,153 |
| Dec 18, 2023 | 2,825.00 | 2,900.00 | 2,770.00 | 2,835.00 | 2,719.09 | 203,107 |
| Dec 15, 2023 | 2,760.00 | 2,845.00 | 2,730.00 | 2,830.00 | 2,714.29 | 156,090 |
| Dec 14, 2023 | 2,795.00 | 2,800.00 | 2,685.00 | 2,760.00 | 2,647.16 | 139,083 |
| Dec 13, 2023 | 2,670.00 | 2,850.00 | 2,600.00 | 2,790.00 | 2,675.93 | 324,094 |
| Dec 12, 2023 | 2,620.00 | 2,700.00 | 2,615.00 | 2,675.00 | 2,565.63 | 86,727 |
| Dec 11, 2023 | 2,610.00 | 2,615.00 | 2,550.00 | 2,615.00 | 2,508.08 | 84,387 |
| Dec 8, 2023 | 2,600.00 | 2,605.00 | 2,580.00 | 2,585.00 | 2,479.31 | 30,784 |
| Dec 7, 2023 | 2,560.00 | 2,600.00 | 2,550.00 | 2,600.00 | 2,493.70 | 39,761 |
| Dec 6, 2023 | 2,545.00 | 2,615.00 | 2,545.00 | 2,595.00 | 2,488.90 | 52,150 |
| Dec 5, 2023 | 2,600.00 | 2,605.00 | 2,530.00 | 2,540.00 | 2,436.15 | 86,562 |
| Dec 4, 2023 | 2,640.00 | 2,640.00 | 2,585.00 | 2,605.00 | 2,498.49 | 45,346 |
| Dec 1, 2023 | 2,600.00 | 2,640.00 | 2,585.00 | 2,640.00 | 2,532.06 | 40,366 |
| Nov 30, 2023 | 2,635.00 | 2,635.00 | 2,580.00 | 2,600.00 | 2,493.70 | 86,905 |
| Nov 29, 2023 | 2,670.00 | 2,670.00 | 2,585.00 | 2,630.00 | 2,522.47 | 108,095 |
| Nov 28, 2023 | 2,655.00 | 2,675.00 | 2,620.00 | 2,670.00 | 2,560.83 | 88,094 |
| Nov 27, 2023 | 2,745.00 | 2,745.00 | 2,650.00 | 2,660.00 | 2,551.24 | 79,195 |
| Nov 24, 2023 | 2,770.00 | 2,770.00 | 2,695.00 | 2,725.00 | 2,613.59 | 38,427 |
| Nov 23, 2023 | 2,745.00 | 2,750.00 | 2,700.00 | 2,750.00 | 2,637.56 | 61,996 |
| Nov 22, 2023 | 2,720.00 | 2,740.00 | 2,685.00 | 2,740.00 | 2,627.97 | 56,818 |
| Nov 21, 2023 | 2,655.00 | 2,735.00 | 2,655.00 | 2,725.00 | 2,613.59 | 102,781 |
| Nov 20, 2023 | 2,620.00 | 2,710.00 | 2,605.00 | 2,695.00 | 2,584.81 | 67,368 |
| Nov 17, 2023 | 2,680.00 | 2,685.00 | 2,600.00 | 2,620.00 | 2,512.88 | 68,199 |
| Nov 16, 2023 | 2,695.00 | 2,700.00 | 2,645.00 | 2,685.00 | 2,575.22 | 59,838 |
| Nov 15, 2023 | 2,680.00 | 2,715.00 | 2,620.00 | 2,690.00 | 2,580.02 | 101,652 |
| Nov 14, 2023 | 2,640.00 | 2,685.00 | 2,600.00 | 2,670.00 | 2,560.83 | 57,208 |
| Nov 13, 2023 | 2,660.00 | 2,675.00 | 2,620.00 | 2,650.00 | 2,541.65 | 39,518 |
| Nov 10, 2023 | 2,665.00 | 2,685.00 | 2,575.00 | 2,680.00 | 2,570.43 | 54,350 |
| Nov 9, 2023 | 2,690.00 | 2,690.00 | 2,620.00 | 2,660.00 | 2,551.24 | 35,978 |
| Nov 8, 2023 | 2,670.00 | 2,695.00 | 2,650.00 | 2,695.00 | 2,584.81 | 32,081 |
| Nov 7, 2023 | 2,670.00 | 2,700.00 | 2,620.00 | 2,680.00 | 2,570.43 | 55,592 |
| Nov 6, 2023 | 2,640.00 | 2,700.00 | 2,620.00 | 2,700.00 | 2,589.61 | 86,431 |
| Nov 3, 2023 | 2,620.00 | 2,655.00 | 2,600.00 | 2,625.00 | 2,517.67 | 35,631 |
| Nov 2, 2023 | 2,555.00 | 2,640.00 | 2,555.00 | 2,625.00 | 2,517.67 | 116,065 |
| Nov 1, 2023 | 2,500.00 | 2,565.00 | 2,500.00 | 2,560.00 | 2,455.33 | 36,315 |
| Oct 31, 2023 | 2,575.00 | 2,580.00 | 2,470.00 | 2,490.00 | 2,388.19 | 100,680 |
| Oct 30, 2023 | 2,565.00 | 2,575.00 | 2,530.00 | 2,575.00 | 2,469.72 | 27,644 |
| Oct 27, 2023 | 2,485.00 | 2,600.00 | 2,480.00 | 2,590.00 | 2,484.11 | 76,541 |
| Oct 26, 2023 | 2,595.00 | 2,595.00 | 2,505.00 | 2,505.00 | 2,402.58 | 73,463 |
| Oct 25, 2023 | 2,600.00 | 2,635.00 | 2,570.00 | 2,620.00 | 2,512.88 | 82,650 |
| Oct 24, 2023 | 2,630.00 | 2,650.00 | 2,525.00 | 2,620.00 | 2,512.88 | 55,801 |
| Oct 23, 2023 | 2,570.00 | 2,675.00 | 2,510.00 | 2,675.00 | 2,565.63 | 50,413 |
| Oct 20, 2023 | 2,620.00 | 2,630.00 | 2,545.00 | 2,555.00 | 2,450.54 | 106,926 |
| Oct 19, 2023 | 2,700.00 | 2,700.00 | 2,590.00 | 2,670.00 | 2,560.83 | 88,936 |
| Oct 18, 2023 | 2,680.00 | 2,715.00 | 2,640.00 | 2,715.00 | 2,603.99 | 37,590 |
| Oct 17, 2023 | 2,605.00 | 2,735.00 | 2,585.00 | 2,735.00 | 2,623.18 | 55,134 |
| Oct 16, 2023 | 2,650.00 | 2,650.00 | 2,565.00 | 2,585.00 | 2,479.31 | 81,618 |
| Oct 13, 2023 | 2,690.00 | 2,700.00 | 2,630.00 | 2,645.00 | 2,536.86 | 58,722 |
| Oct 12, 2023 | 2,615.00 | 2,695.00 | 2,610.00 | 2,695.00 | 2,584.81 | 51,623 |
| Oct 11, 2023 | 2,605.00 | 2,645.00 | 2,595.00 | 2,610.00 | 2,503.29 | 57,697 |
| Oct 10, 2023 | 2,640.00 | 2,660.00 | 2,575.00 | 2,600.00 | 2,493.70 | 79,948 |
| Oct 6, 2023 | 2,575.00 | 2,645.00 | 2,575.00 | 2,645.00 | 2,536.86 | 60,479 |
| Oct 5, 2023 | 2,650.00 | 2,665.00 | 2,580.00 | 2,595.00 | 2,488.90 | 96,896 |
| Oct 4, 2023 | 2,735.00 | 2,740.00 | 2,590.00 | 2,650.00 | 2,541.65 | 135,374 |
| Sep 27, 2023 | 2,600.00 | 2,735.00 | 2,600.00 | 2,735.00 | 2,623.18 | 49,572 |
| Sep 26, 2023 | 2,630.00 | 2,685.00 | 2,620.00 | 2,625.00 | 2,517.67 | 49,175 |
| Sep 25, 2023 | 2,685.00 | 2,735.00 | 2,660.00 | 2,660.00 | 2,551.24 | 71,561 |
| Sep 22, 2023 | 2,700.00 | 2,745.00 | 2,645.00 | 2,735.00 | 2,623.18 | 55,901 |
| Sep 21, 2023 | 2,830.00 | 2,830.00 | 2,685.00 | 2,710.00 | 2,599.20 | 244,183 |
| Sep 20, 2023 | 2,855.00 | 2,865.00 | 2,805.00 | 2,830.00 | 2,714.29 | 56,449 |
| Sep 19, 2023 | 2,900.00 | 2,900.00 | 2,830.00 | 2,855.00 | 2,738.27 | 77,462 |
| Sep 18, 2023 | 2,905.00 | 2,915.00 | 2,880.00 | 2,900.00 | 2,781.43 | 47,112 |
| Sep 15, 2023 | 2,845.00 | 2,920.00 | 2,845.00 | 2,910.00 | 2,791.02 | 68,954 |
| Sep 14, 2023 | 2,850.00 | 2,860.00 | 2,840.00 | 2,850.00 | 2,733.48 | 48,431 |
| Sep 13, 2023 | 2,880.00 | 2,880.00 | 2,840.00 | 2,855.00 | 2,738.27 | 37,838 |
| Sep 12, 2023 | 2,890.00 | 2,935.00 | 2,855.00 | 2,885.00 | 2,767.04 | 66,471 |
| Sep 11, 2023 | 2,850.00 | 2,905.00 | 2,820.00 | 2,900.00 | 2,781.43 | 74,309 |
| Sep 8, 2023 | 2,885.00 | 2,885.00 | 2,840.00 | 2,840.00 | 2,723.88 | 92,824 |
| Sep 7, 2023 | 2,920.00 | 2,920.00 | 2,850.00 | 2,885.00 | 2,767.04 | 111,558 |
| Sep 6, 2023 | 2,950.00 | 2,950.00 | 2,885.00 | 2,915.00 | 2,795.82 | 80,644 |
| Sep 5, 2023 | 3,020.00 | 3,020.00 | 2,895.00 | 2,910.00 | 2,791.02 | 211,952 |
| Sep 4, 2023 | 3,000.00 | 3,030.00 | 2,975.00 | 2,980.00 | 2,858.16 | 67,948 |
| Sep 1, 2023 | 3,010.00 | 3,030.00 | 2,975.00 | 2,995.00 | 2,872.55 | 54,591 |
| Aug 31, 2023 | 2,975.00 | 3,025.00 | 2,975.00 | 3,010.00 | 2,886.93 | 97,254 |
| Aug 30, 2023 | 3,025.00 | 3,050.00 | 2,985.00 | 3,000.00 | 2,877.34 | 134,942 |
| Aug 29, 2023 | 3,000.00 | 3,080.00 | 3,000.00 | 3,025.00 | 2,901.32 | 111,113 |
| Aug 28, 2023 | 3,000.00 | 3,030.00 | 2,960.00 | 3,030.00 | 2,906.12 | 84,694 |
| Aug 25, 2023 | 2,975.00 | 3,020.00 | 2,970.00 | 3,000.00 | 2,877.34 | 74,394 |
| Aug 24, 2023 | 2,960.00 | 3,040.00 | 2,960.00 | 3,025.00 | 2,901.32 | 71,778 |
| Aug 23, 2023 | 2,985.00 | 3,015.00 | 2,930.00 | 2,970.00 | 2,848.57 | 87,779 |
| Aug 22, 2023 | 3,040.00 | 3,065.00 | 2,980.00 | 2,985.00 | 2,862.96 | 121,893 |
| Aug 21, 2023 | 3,030.00 | 3,090.00 | 3,015.00 | 3,080.00 | 2,954.07 | 67,630 |
| Aug 18, 2023 | 2,970.00 | 3,120.00 | 2,940.00 | 3,090.00 | 2,963.66 | 191,249 |
| Aug 17, 2023 | 3,050.00 | 3,070.00 | 2,950.00 | 3,005.00 | 2,882.14 | 639,915 |
| Aug 16, 2023 | 3,230.00 | 3,265.00 | 3,065.00 | 3,070.00 | 2,944.48 | 472,314 |
| Aug 14, 2023 | 3,370.00 | 3,370.00 | 3,230.00 | 3,230.00 | 3,097.94 | 150,878 |
| Aug 11, 2023 | 3,180.00 | 3,430.00 | 3,180.00 | 3,375.00 | 3,237.01 | 196,427 |
| Aug 10, 2023 | 3,300.00 | 3,315.00 | 3,230.00 | 3,255.00 | 3,121.92 | 79,709 |
| Aug 9, 2023 | 3,200.00 | 3,320.00 | 3,200.00 | 3,300.00 | 3,165.08 | 84,972 |
| Aug 8, 2023 | 3,290.00 | 3,355.00 | 3,235.00 | 3,250.00 | 3,117.12 | 102,979 |
| Aug 7, 2023 | 3,455.00 | 3,455.00 | 3,250.00 | 3,380.00 | 3,241.81 | 172,766 |
| Aug 4, 2023 | 3,495.00 | 3,535.00 | 3,410.00 | 3,455.00 | 3,313.74 | 30,001 |
| Aug 3, 2023 | 3,370.00 | 3,530.00 | 3,320.00 | 3,490.00 | 3,347.31 | 82,409 |
| Aug 2, 2023 | 3,510.00 | 3,520.00 | 3,390.00 | 3,435.00 | 3,294.56 | 134,016 |
| Aug 1, 2023 | 3,520.00 | 3,560.00 | 3,435.00 | 3,500.00 | 3,356.90 | 102,188 |
| Jul 31, 2023 | 3,445.00 | 3,640.00 | 3,405.00 | 3,580.00 | 3,433.63 | 155,657 |
| Jul 28, 2023 | 3,170.00 | 3,430.00 | 3,170.00 | 3,420.00 | 3,280.17 | 180,570 |
| Jul 27, 2023 | 3,150.00 | 3,255.00 | 3,150.00 | 3,230.00 | 3,097.94 | 127,940 |
| Jul 26, 2023 | 3,325.00 | 3,335.00 | 3,100.00 | 3,150.00 | 3,021.21 | 311,737 |
| Jul 25, 2023 | 3,355.00 | 3,395.00 | 3,245.00 | 3,320.00 | 3,184.26 | 164,040 |
| Jul 24, 2023 | 3,540.00 | 3,540.00 | 3,360.00 | 3,400.00 | 3,260.99 | 223,077 |
| Jul 21, 2023 | 3,670.00 | 3,675.00 | 3,460.00 | 3,550.00 | 3,404.86 | 165,984 |
| Jul 20, 2023 | 3,780.00 | 3,780.00 | 3,600.00 | 3,670.00 | 3,519.95 | 181,582 |
| Jul 19, 2023 | 3,825.00 | 3,840.00 | 3,695.00 | 3,780.00 | 3,625.45 | 190,442 |
| Jul 18, 2023 | 3,860.00 | 3,920.00 | 3,715.00 | 3,790.00 | 3,635.04 | 198,903 |
| Jul 17, 2023 | 3,905.00 | 3,905.00 | 3,810.00 | 3,860.00 | 3,702.18 | 244,367 |
| Jul 14, 2023 | 3,660.00 | 3,925.00 | 3,610.00 | 3,860.00 | 3,702.18 | 711,119 |
| Jul 13, 2023 | 3,685.00 | 3,700.00 | 3,645.00 | 3,675.00 | 3,524.74 | 147,623 |
| Jul 12, 2023 | 3,650.00 | 3,730.00 | 3,600.00 | 3,685.00 | 3,534.34 | 369,869 |
| Jul 10, 2023 | 3,600.00 | 3,625.00 | 3,515.00 | 3,540.00 | 3,395.26 | 85,521 |
| Jul 7, 2023 | 3,615.00 | 3,660.00 | 3,510.00 | 3,600.00 | 3,452.81 | 141,303 |
| Jul 6, 2023 | 3,580.00 | 3,720.00 | 3,485.00 | 3,615.00 | 3,467.20 | 435,522 |
| Jul 5, 2023 | 3,580.00 | 3,650.00 | 3,550.00 | 3,560.00 | 3,414.45 | 79,514 |
| Jul 4, 2023 | 3,630.00 | 3,640.00 | 3,575.00 | 3,605.00 | 3,457.61 | 99,834 |
| Jul 3, 2023 | 3,640.00 | 3,685.00 | 3,560.00 | 3,630.00 | 3,481.58 | 114,974 |
| Jun 30, 2023 | 3,460.00 | 3,640.00 | 3,460.00 | 3,555.00 | 3,409.65 | 114,954 |
| Jun 29, 2023 | 3,670.00 | 3,670.00 | 3,505.00 | 3,505.00 | 3,361.70 | 137,038 |
| Jun 28, 2023 | 3,525.00 | 3,650.00 | 3,470.00 | 3,600.00 | 3,452.81 | 135,455 |
| Jun 27, 2023 | 3,560.00 | 3,635.00 | 3,490.00 | 3,560.00 | 3,414.45 | 127,436 |
| Jun 26, 2023 | 3,435.00 | 3,590.00 | 3,385.00 | 3,560.00 | 3,414.45 | 246,775 |
| Jun 23, 2023 | 3,395.00 | 3,975.00 | 3,350.00 | 3,425.00 | 3,284.97 | 1,893,936 |
| Jun 22, 2023 | 3,450.00 | 3,460.00 | 3,385.00 | 3,405.00 | 3,265.78 | 97,949 |
| Jun 21, 2023 | 3,545.00 | 3,600.00 | 3,440.00 | 3,470.00 | 3,328.13 | 102,927 |
| Jun 20, 2023 | 3,550.00 | 3,560.00 | 3,420.00 | 3,465.00 | 3,323.33 | 140,534 |
| Jun 19, 2023 | 3,475.00 | 3,490.00 | 3,425.00 | 3,470.00 | 3,328.13 | 137,644 |
| Jun 16, 2023 | 3,690.00 | 3,730.00 | 3,650.00 | 3,730.00 | 3,577.50 | 78,271 |
| Jun 15, 2023 | 3,710.00 | 3,740.00 | 3,635.00 | 3,670.00 | 3,519.95 | 194,388 |
| Jun 14, 2023 | 3,720.00 | 3,785.00 | 3,670.00 | 3,710.00 | 3,558.31 | 142,950 |
| Jun 13, 2023 | 3,770.00 | 3,770.00 | 3,700.00 | 3,700.00 | 3,548.72 | 222,422 |
| Jun 12, 2023 | 3,795.00 | 3,820.00 | 3,685.00 | 3,770.00 | 3,615.86 | 113,071 |
| Jun 9, 2023 | 3,780.00 | 3,830.00 | 3,730.00 | 3,795.00 | 3,639.84 | 179,015 |
| Jun 8, 2023 | 3,760.00 | 3,780.00 | 3,720.00 | 3,730.00 | 3,577.50 | 131,598 |
| Jun 7, 2023 | 3,845.00 | 3,845.00 | 3,760.00 | 3,790.00 | 3,635.04 | 159,444 |
| Jun 5, 2023 | 3,820.00 | 3,830.00 | 3,750.00 | 3,810.00 | 3,654.22 | 80,766 |
| Jun 2, 2023 | 3,845.00 | 3,885.00 | 3,765.00 | 3,775.00 | 3,620.66 | 167,184 |
| Jun 1, 2023 | 3,860.00 | 3,860.00 | 3,755.00 | 3,825.00 | 3,668.61 | 119,585 |
| May 31, 2023 | 3,760.00 | 3,820.00 | 3,750.00 | 3,800.00 | 3,644.63 | 137,283 |
| May 30, 2023 | 3,750.00 | 3,835.00 | 3,715.00 | 3,830.00 | 3,673.41 | 316,350 |
| May 26, 2023 | 3,830.00 | 3,830.00 | 3,680.00 | 3,710.00 | 3,558.31 | 301,453 |
| May 25, 2023 | 3,865.00 | 3,865.00 | 3,765.00 | 3,805.00 | 3,649.43 | 213,621 |
| May 24, 2023 | 3,860.00 | 3,865.00 | 3,730.00 | 3,810.00 | 3,654.22 | 171,749 |
| May 23, 2023 | 3,905.00 | 3,925.00 | 3,860.00 | 3,860.00 | 3,702.18 | 243,866 |
| May 22, 2023 | 3,970.00 | 3,975.00 | 3,865.00 | 3,900.00 | 3,740.55 | 247,710 |
| May 19, 2023 | 3,925.00 | 3,965.00 | 3,850.00 | 3,950.00 | 3,788.50 | 386,958 |
| May 18, 2023 | 3,800.00 | 3,980.00 | 3,800.00 | 3,900.00 | 3,740.55 | 706,730 |
| May 17, 2023 | 3,820.00 | 3,860.00 | 3,770.00 | 3,770.00 | 3,615.86 | 583,019 |
| May 16, 2023 | 3,885.00 | 4,035.00 | 3,725.00 | 3,770.00 | 3,615.86 | 2,862,561 |
| May 15, 2023 | 4,580.00 | 4,850.00 | 4,520.00 | 4,750.00 | 4,555.79 | 3,271,741 |
| May 12, 2023 | 4,275.00 | 4,915.00 | 4,275.00 | 4,565.00 | 4,378.36 | 11,086,970 |
| May 11, 2023 | 4,380.00 | 4,380.00 | 4,145.00 | 4,250.00 | 4,076.24 | 371,065 |
| May 10, 2023 | 4,245.00 | 4,415.00 | 4,145.00 | 4,270.00 | 4,095.42 | 1,180,466 |
| May 9, 2023 | 4,145.00 | 4,270.00 | 3,970.00 | 4,185.00 | 4,013.89 | 475,896 |
| May 8, 2023 | 3,955.00 | 4,160.00 | 3,955.00 | 4,090.00 | 3,922.78 | 351,315 |
| May 4, 2023 | 3,950.00 | 4,090.00 | 3,895.00 | 3,945.00 | 3,783.71 | 243,512 |
| May 3, 2023 | 3,915.00 | 4,070.00 | 3,915.00 | 3,965.00 | 3,802.89 | 199,682 |
| May 2, 2023 | 3,815.00 | 3,950.00 | 3,815.00 | 3,950.00 | 3,788.50 | 104,546 |
| Apr 28, 2023 | 3,965.00 | 3,995.00 | 3,825.00 | 3,850.00 | 3,692.59 | 137,158 |
| Apr 27, 2023 | 3,830.00 | 3,995.00 | 3,830.00 | 3,965.00 | 3,802.89 | 160,074 |
| Apr 26, 2023 | 3,995.00 | 3,995.00 | 3,805.00 | 3,855.00 | 3,697.39 | 296,302 |