KOSDAQ - Delayed Quote • KRW
UTI Inc. (179900.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 | 33,250.00 | 34,350.00 | 32,750.00 | 34,250.00 | 34,250.00 | 118,072 |
| Apr 25, 2024 | 34,500.00 | 35,000.00 | 33,200.00 | 33,500.00 | 33,500.00 | 124,153 |
| Apr 24, 2024 | 34,200.00 | 36,000.00 | 34,200.00 | 34,500.00 | 34,500.00 | 291,642 |
| Apr 23, 2024 | 30,450.00 | 33,450.00 | 30,000.00 | 33,400.00 | 33,400.00 | 182,014 |
| Apr 22, 2024 | 29,000.00 | 30,750.00 | 29,000.00 | 30,300.00 | 30,300.00 | 104,471 |
| Apr 19, 2024 | 27,650.00 | 29,000.00 | 27,000.00 | 28,250.00 | 28,250.00 | 67,553 |
| Apr 18, 2024 | 27,000.00 | 27,900.00 | 26,650.00 | 27,650.00 | 27,650.00 | 86,952 |
| Apr 17, 2024 | 27,300.00 | 27,950.00 | 27,150.00 | 27,450.00 | 27,450.00 | 31,625 |
| Apr 16, 2024 | 27,800.00 | 28,400.00 | 26,900.00 | 27,300.00 | 27,300.00 | 48,274 |
| Apr 15, 2024 | 29,050.00 | 29,300.00 | 27,600.00 | 28,300.00 | 28,300.00 | 66,813 |
| Apr 12, 2024 | 28,800.00 | 29,950.00 | 28,400.00 | 29,700.00 | 29,700.00 | 60,604 |
| Apr 11, 2024 | 28,750.00 | 29,250.00 | 27,950.00 | 28,750.00 | 28,750.00 | 78,571 |
| Apr 9, 2024 | 30,550.00 | 30,600.00 | 27,100.00 | 28,750.00 | 28,750.00 | 324,884 |
| Apr 8, 2024 | 33,000.00 | 33,150.00 | 29,450.00 | 31,000.00 | 31,000.00 | 143,889 |
| Apr 5, 2024 | 31,700.00 | 34,000.00 | 31,250.00 | 32,300.00 | 32,300.00 | 145,113 |
| Apr 4, 2024 | 31,650.00 | 32,300.00 | 29,150.00 | 32,150.00 | 32,150.00 | 273,745 |
| Apr 3, 2024 | 31,250.00 | 33,300.00 | 30,500.00 | 32,700.00 | 32,700.00 | 144,177 |
| Apr 2, 2024 | 35,150.00 | 35,500.00 | 31,000.00 | 31,800.00 | 31,800.00 | 228,107 |
| Apr 1, 2024 | 34,750.00 | 36,300.00 | 33,750.00 | 35,500.00 | 35,500.00 | 100,281 |
| Mar 29, 2024 | 33,100.00 | 35,250.00 | 32,550.00 | 34,800.00 | 34,800.00 | 82,100 |
| Mar 28, 2024 | 33,450.00 | 34,100.00 | 32,900.00 | 33,100.00 | 33,100.00 | 48,688 |
| Mar 27, 2024 | 33,500.00 | 33,750.00 | 33,000.00 | 33,450.00 | 33,450.00 | 41,764 |
| Mar 26, 2024 | 33,000.00 | 34,100.00 | 32,700.00 | 33,950.00 | 33,950.00 | 97,022 |
| Mar 25, 2024 | 32,200.00 | 33,800.00 | 31,800.00 | 33,000.00 | 33,000.00 | 86,807 |
| Mar 22, 2024 | 32,450.00 | 32,650.00 | 31,600.00 | 32,200.00 | 32,200.00 | 57,037 |
| Mar 21, 2024 | 32,700.00 | 33,250.00 | 31,850.00 | 32,100.00 | 32,100.00 | 75,349 |
| Mar 20, 2024 | 33,850.00 | 34,000.00 | 32,450.00 | 32,800.00 | 32,800.00 | 61,712 |
| Mar 19, 2024 | 34,900.00 | 35,000.00 | 33,250.00 | 33,750.00 | 33,750.00 | 64,565 |
| Mar 18, 2024 | 34,650.00 | 35,450.00 | 33,750.00 | 35,000.00 | 35,000.00 | 112,934 |
| Mar 15, 2024 | 32,300.00 | 35,800.00 | 31,450.00 | 34,500.00 | 34,500.00 | 250,437 |
| Mar 14, 2024 | 32,000.00 | 32,100.00 | 30,950.00 | 32,000.00 | 32,000.00 | 57,637 |
| Mar 13, 2024 | 31,600.00 | 32,300.00 | 30,900.00 | 31,800.00 | 31,800.00 | 80,926 |
| Mar 12, 2024 | 32,500.00 | 33,150.00 | 31,500.00 | 31,900.00 | 31,900.00 | 96,722 |
| Mar 11, 2024 | 33,700.00 | 33,950.00 | 32,250.00 | 33,000.00 | 33,000.00 | 107,439 |
| Mar 8, 2024 | 35,000.00 | 35,850.00 | 34,100.00 | 34,200.00 | 34,200.00 | 64,437 |
| Mar 7, 2024 | 35,000.00 | 35,950.00 | 33,100.00 | 34,800.00 | 34,800.00 | 177,209 |
| Mar 6, 2024 | 35,450.00 | 35,950.00 | 34,000.00 | 35,000.00 | 35,000.00 | 135,198 |
| Mar 5, 2024 | 36,000.00 | 36,000.00 | 34,650.00 | 35,750.00 | 35,750.00 | 60,449 |
| Mar 4, 2024 | 35,650.00 | 36,700.00 | 35,050.00 | 36,100.00 | 36,100.00 | 89,900 |
| Feb 29, 2024 | 35,100.00 | 36,800.00 | 34,800.00 | 35,650.00 | 35,650.00 | 252,408 |
| Feb 28, 2024 | 35,250.00 | 35,900.00 | 35,000.00 | 35,600.00 | 35,600.00 | 36,469 |
| Feb 27, 2024 | 35,800.00 | 36,200.00 | 34,850.00 | 35,750.00 | 35,750.00 | 90,723 |
| Feb 26, 2024 | 34,200.00 | 36,000.00 | 32,800.00 | 35,800.00 | 35,800.00 | 100,633 |
| Feb 23, 2024 | 33,450.00 | 34,200.00 | 32,950.00 | 33,900.00 | 33,900.00 | 51,402 |
| Feb 22, 2024 | 33,650.00 | 34,350.00 | 33,250.00 | 34,000.00 | 34,000.00 | 81,861 |
| Feb 21, 2024 | 31,450.00 | 33,750.00 | 31,050.00 | 33,750.00 | 33,750.00 | 153,766 |
| Feb 20, 2024 | 31,600.00 | 32,600.00 | 30,700.00 | 31,750.00 | 31,750.00 | 102,432 |
| Feb 19, 2024 | 30,750.00 | 32,000.00 | 29,750.00 | 31,450.00 | 31,450.00 | 443,317 |
| Feb 16, 2024 | 33,300.00 | 34,700.00 | 32,050.00 | 32,800.00 | 32,800.00 | 187,326 |
| Feb 15, 2024 | 36,700.00 | 36,700.00 | 31,550.00 | 32,550.00 | 32,550.00 | 460,827 |
| Feb 14, 2024 | 35,700.00 | 36,900.00 | 35,100.00 | 36,500.00 | 36,500.00 | 82,599 |
| Feb 13, 2024 | 35,700.00 | 37,150.00 | 35,250.00 | 35,700.00 | 35,700.00 | 137,907 |
| Feb 8, 2024 | 34,800.00 | 37,900.00 | 34,800.00 | 35,700.00 | 35,700.00 | 257,370 |
| Feb 7, 2024 | 34,950.00 | 34,950.00 | 33,350.00 | 33,950.00 | 33,950.00 | 51,466 |
| Feb 6, 2024 | 34,500.00 | 34,950.00 | 33,500.00 | 34,600.00 | 34,600.00 | 29,008 |
| Feb 5, 2024 | 36,000.00 | 36,000.00 | 33,900.00 | 34,200.00 | 34,200.00 | 69,515 |
| Feb 2, 2024 | 34,200.00 | 36,200.00 | 34,200.00 | 36,050.00 | 36,050.00 | 127,079 |
| Feb 1, 2024 | 35,000.00 | 35,350.00 | 32,550.00 | 34,050.00 | 34,050.00 | 213,046 |
| Jan 31, 2024 | 36,000.00 | 36,400.00 | 34,650.00 | 35,400.00 | 35,400.00 | 115,830 |
| Jan 30, 2024 | 35,350.00 | 36,700.00 | 34,850.00 | 35,650.00 | 35,650.00 | 74,074 |
| Jan 29, 2024 | 35,550.00 | 35,950.00 | 34,300.00 | 35,250.00 | 35,250.00 | 64,707 |
| Jan 26, 2024 | 36,450.00 | 36,450.00 | 35,200.00 | 35,750.00 | 35,750.00 | 69,117 |
| Jan 25, 2024 | 36,500.00 | 37,200.00 | 35,750.00 | 36,100.00 | 36,100.00 | 84,173 |
| Jan 24, 2024 | 38,250.00 | 38,250.00 | 35,400.00 | 36,500.00 | 36,500.00 | 179,358 |
| Jan 23, 2024 | 40,300.00 | 40,300.00 | 37,800.00 | 38,350.00 | 38,350.00 | 82,582 |
| Jan 22, 2024 | 38,500.00 | 40,400.00 | 37,700.00 | 39,900.00 | 39,900.00 | 153,412 |
| Jan 19, 2024 | 38,400.00 | 40,100.00 | 38,250.00 | 38,500.00 | 38,500.00 | 59,914 |
| Jan 18, 2024 | 39,200.00 | 39,200.00 | 37,500.00 | 38,350.00 | 38,350.00 | 97,328 |
| Jan 17, 2024 | 39,000.00 | 39,900.00 | 37,900.00 | 38,300.00 | 38,300.00 | 112,996 |
| Jan 16, 2024 | 39,850.00 | 40,200.00 | 38,800.00 | 39,550.00 | 39,550.00 | 55,689 |
| Jan 15, 2024 | 40,100.00 | 40,650.00 | 39,350.00 | 39,500.00 | 39,500.00 | 82,955 |
| Jan 12, 2024 | 42,100.00 | 42,550.00 | 40,350.00 | 40,650.00 | 40,650.00 | 105,902 |
| Jan 11, 2024 | 39,850.00 | 42,350.00 | 38,600.00 | 42,050.00 | 42,050.00 | 204,512 |
| Jan 10, 2024 | 39,200.00 | 40,300.00 | 38,200.00 | 39,750.00 | 39,750.00 | 128,545 |
| Jan 9, 2024 | 38,150.00 | 39,450.00 | 37,150.00 | 39,200.00 | 39,200.00 | 147,963 |
| Jan 8, 2024 | 38,700.00 | 38,850.00 | 36,300.00 | 37,500.00 | 37,500.00 | 83,741 |
| Jan 5, 2024 | 37,650.00 | 38,850.00 | 37,150.00 | 38,050.00 | 38,050.00 | 88,456 |
| Jan 4, 2024 | 38,000.00 | 39,700.00 | 37,250.00 | 37,650.00 | 37,650.00 | 102,390 |
| Jan 3, 2024 | 38,900.00 | 39,350.00 | 36,900.00 | 38,650.00 | 38,650.00 | 141,261 |
| Jan 2, 2024 | 36,000.00 | 38,950.00 | 36,000.00 | 38,850.00 | 38,850.00 | 302,167 |
| Dec 28, 2023 | 34,500.00 | 37,200.00 | 33,750.00 | 36,000.00 | 36,000.00 | 378,902 |
| Dec 27, 2023 | 30,400.00 | 35,450.00 | 30,150.00 | 34,500.00 | 34,500.00 | 445,945 |
| Dec 26, 2023 | 30,900.00 | 31,100.00 | 29,950.00 | 30,450.00 | 30,450.00 | 105,569 |
| Dec 22, 2023 | 30,650.00 | 30,850.00 | 30,200.00 | 30,700.00 | 30,700.00 | 102,407 |
| Dec 21, 2023 | 29,700.00 | 30,700.00 | 29,250.00 | 30,450.00 | 30,450.00 | 95,955 |
| Dec 20, 2023 | 29,900.00 | 30,100.00 | 29,400.00 | 29,800.00 | 29,800.00 | 46,478 |
| Dec 19, 2023 | 29,850.00 | 30,100.00 | 29,300.00 | 29,900.00 | 29,900.00 | 41,183 |
| Dec 18, 2023 | 30,450.00 | 30,850.00 | 29,900.00 | 30,250.00 | 30,250.00 | 65,844 |
| Dec 15, 2023 | 29,450.00 | 30,300.00 | 28,850.00 | 30,100.00 | 30,100.00 | 81,003 |
| Dec 14, 2023 | 29,100.00 | 30,450.00 | 28,850.00 | 29,500.00 | 29,500.00 | 124,168 |
| Dec 13, 2023 | 29,250.00 | 29,550.00 | 28,400.00 | 29,100.00 | 29,100.00 | 80,675 |
| Dec 12, 2023 | 28,700.00 | 29,650.00 | 28,600.00 | 29,250.00 | 29,250.00 | 62,211 |
| Dec 11, 2023 | 28,950.00 | 29,300.00 | 28,250.00 | 29,250.00 | 29,250.00 | 48,662 |
| Dec 8, 2023 | 28,600.00 | 29,650.00 | 28,350.00 | 28,950.00 | 28,950.00 | 99,935 |
| Dec 7, 2023 | 27,200.00 | 28,400.00 | 26,650.00 | 28,000.00 | 28,000.00 | 105,632 |
| Dec 6, 2023 | 26,500.00 | 27,450.00 | 26,100.00 | 27,050.00 | 27,050.00 | 92,188 |
| Dec 5, 2023 | 27,250.00 | 27,950.00 | 26,300.00 | 26,700.00 | 26,700.00 | 160,712 |
| Dec 4, 2023 | 28,500.00 | 29,150.00 | 27,500.00 | 28,000.00 | 28,000.00 | 85,561 |
| Dec 1, 2023 | 29,350.00 | 29,450.00 | 28,400.00 | 28,700.00 | 28,700.00 | 55,746 |
| Nov 30, 2023 | 30,050.00 | 30,050.00 | 28,500.00 | 29,300.00 | 29,300.00 | 102,810 |
| Nov 29, 2023 | 30,000.00 | 30,750.00 | 29,800.00 | 30,050.00 | 30,050.00 | 63,993 |
| Nov 28, 2023 | 29,800.00 | 30,800.00 | 29,350.00 | 30,000.00 | 30,000.00 | 47,689 |
| Nov 27, 2023 | 29,650.00 | 30,250.00 | 28,850.00 | 30,000.00 | 30,000.00 | 153,085 |
| Nov 24, 2023 | 29,900.00 | 30,700.00 | 29,700.00 | 30,100.00 | 30,100.00 | 60,225 |
| Nov 23, 2023 | 31,550.00 | 31,800.00 | 29,700.00 | 29,950.00 | 29,950.00 | 83,836 |
| Nov 22, 2023 | 31,450.00 | 32,600.00 | 31,250.00 | 31,550.00 | 31,550.00 | 61,955 |
| Nov 21, 2023 | 32,500.00 | 32,500.00 | 31,100.00 | 31,450.00 | 31,450.00 | 50,413 |
| Nov 20, 2023 | 32,100.00 | 32,600.00 | 31,450.00 | 32,100.00 | 32,100.00 | 44,842 |
| Nov 17, 2023 | 31,650.00 | 32,500.00 | 31,150.00 | 31,750.00 | 31,750.00 | 33,629 |
| Nov 16, 2023 | 31,450.00 | 32,000.00 | 30,950.00 | 31,950.00 | 31,950.00 | 34,231 |
| Nov 15, 2023 | 33,500.00 | 33,600.00 | 31,300.00 | 31,700.00 | 31,700.00 | 96,089 |
| Nov 14, 2023 | 31,000.00 | 33,000.00 | 30,650.00 | 33,000.00 | 33,000.00 | 81,103 |
| Nov 13, 2023 | 31,550.00 | 32,000.00 | 30,700.00 | 31,000.00 | 31,000.00 | 73,755 |
| Nov 10, 2023 | 32,150.00 | 32,800.00 | 31,450.00 | 32,150.00 | 32,150.00 | 74,038 |
| Nov 9, 2023 | 32,750.00 | 33,000.00 | 31,900.00 | 32,500.00 | 32,500.00 | 64,095 |
| Nov 8, 2023 | 33,700.00 | 33,950.00 | 32,450.00 | 32,750.00 | 32,750.00 | 90,918 |
| Nov 7, 2023 | 31,100.00 | 33,900.00 | 30,150.00 | 33,700.00 | 33,700.00 | 221,903 |
| Nov 6, 2023 | 31,900.00 | 32,600.00 | 30,650.00 | 31,650.00 | 31,650.00 | 163,873 |
| Nov 3, 2023 | 30,000.00 | 31,800.00 | 29,900.00 | 31,500.00 | 31,500.00 | 236,628 |
| Nov 2, 2023 | 27,700.00 | 30,350.00 | 27,550.00 | 29,900.00 | 29,900.00 | 163,872 |
| Nov 1, 2023 | 27,350.00 | 28,100.00 | 27,150.00 | 27,550.00 | 27,550.00 | 33,790 |
| Oct 31, 2023 | 28,500.00 | 28,800.00 | 27,200.00 | 27,350.00 | 27,350.00 | 47,371 |
| Oct 30, 2023 | 28,800.00 | 28,800.00 | 27,750.00 | 28,300.00 | 28,300.00 | 19,050 |
| Oct 27, 2023 | 27,400.00 | 28,850.00 | 27,300.00 | 28,550.00 | 28,550.00 | 44,119 |
| Oct 26, 2023 | 27,050.00 | 27,800.00 | 26,450.00 | 27,400.00 | 27,400.00 | 62,735 |
| Oct 25, 2023 | 29,150.00 | 30,400.00 | 27,650.00 | 28,050.00 | 28,050.00 | 76,952 |
| Oct 24, 2023 | 27,400.00 | 29,700.00 | 27,000.00 | 29,100.00 | 29,100.00 | 62,682 |
| Oct 23, 2023 | 28,400.00 | 28,400.00 | 27,000.00 | 27,400.00 | 27,400.00 | 77,033 |
| Oct 20, 2023 | 29,850.00 | 30,150.00 | 26,050.00 | 28,650.00 | 28,650.00 | 184,672 |
| Oct 19, 2023 | 30,800.00 | 31,250.00 | 29,450.00 | 30,050.00 | 30,050.00 | 98,332 |
| Oct 18, 2023 | 29,500.00 | 30,800.00 | 29,450.00 | 30,800.00 | 30,800.00 | 47,785 |
| Oct 17, 2023 | 30,200.00 | 31,100.00 | 29,500.00 | 29,600.00 | 29,600.00 | 64,689 |
| Oct 16, 2023 | 29,750.00 | 30,650.00 | 29,400.00 | 30,250.00 | 30,250.00 | 47,215 |
| Oct 13, 2023 | 31,650.00 | 31,700.00 | 29,900.00 | 30,150.00 | 30,150.00 | 89,291 |
| Oct 12, 2023 | 28,500.00 | 32,100.00 | 27,700.00 | 31,650.00 | 31,650.00 | 162,952 |
| Oct 11, 2023 | 27,500.00 | 28,900.00 | 27,500.00 | 28,750.00 | 28,750.00 | 48,925 |
| Oct 10, 2023 | 27,950.00 | 29,200.00 | 27,250.00 | 27,400.00 | 27,400.00 | 67,368 |
| Oct 6, 2023 | 27,150.00 | 27,950.00 | 26,600.00 | 27,800.00 | 27,800.00 | 42,957 |
| Oct 5, 2023 | 28,650.00 | 28,650.00 | 26,500.00 | 27,150.00 | 27,150.00 | 60,008 |
| Oct 4, 2023 | 28,000.00 | 29,000.00 | 27,200.00 | 27,900.00 | 27,900.00 | 100,147 |
| Sep 27, 2023 | 27,600.00 | 28,500.00 | 26,650.00 | 28,250.00 | 28,250.00 | 47,344 |
| Sep 26, 2023 | 28,050.00 | 28,800.00 | 27,300.00 | 27,350.00 | 27,350.00 | 44,315 |
| Sep 25, 2023 | 28,200.00 | 29,000.00 | 27,300.00 | 28,050.00 | 28,050.00 | 87,695 |
| Sep 22, 2023 | 27,950.00 | 28,650.00 | 27,850.00 | 28,550.00 | 28,550.00 | 41,443 |
| Sep 21, 2023 | 29,300.00 | 29,650.00 | 27,900.00 | 28,550.00 | 28,550.00 | 127,159 |
| Sep 20, 2023 | 29,300.00 | 30,350.00 | 28,800.00 | 29,850.00 | 29,850.00 | 117,996 |
| Sep 19, 2023 | 30,600.00 | 31,100.00 | 29,100.00 | 29,750.00 | 29,750.00 | 150,516 |
| Sep 18, 2023 | 31,450.00 | 32,350.00 | 30,400.00 | 30,600.00 | 30,600.00 | 146,669 |
| Sep 15, 2023 | 29,750.00 | 32,400.00 | 29,750.00 | 31,600.00 | 31,600.00 | 610,945 |
| Sep 14, 2023 | 25,450.00 | 29,750.00 | 25,050.00 | 29,700.00 | 29,700.00 | 327,544 |
| Sep 13, 2023 | 25,850.00 | 26,300.00 | 24,500.00 | 25,750.00 | 25,750.00 | 132,727 |
| Sep 12, 2023 | 26,200.00 | 27,000.00 | 25,100.00 | 26,300.00 | 26,300.00 | 141,416 |
| Sep 11, 2023 | 27,400.00 | 28,150.00 | 26,500.00 | 26,550.00 | 26,550.00 | 69,628 |
| Sep 8, 2023 | 27,700.00 | 28,450.00 | 26,500.00 | 27,600.00 | 27,600.00 | 116,075 |
| Sep 7, 2023 | 26,700.00 | 28,200.00 | 26,300.00 | 27,700.00 | 27,700.00 | 149,638 |
| Sep 6, 2023 | 26,250.00 | 27,450.00 | 25,900.00 | 26,950.00 | 26,950.00 | 118,700 |
| Sep 5, 2023 | 27,150.00 | 27,700.00 | 26,200.00 | 26,200.00 | 26,200.00 | 159,123 |
| Sep 4, 2023 | 27,600.00 | 28,500.00 | 27,100.00 | 27,400.00 | 27,400.00 | 158,416 |
| Sep 1, 2023 | 25,800.00 | 28,350.00 | 25,500.00 | 27,600.00 | 27,600.00 | 666,045 |
| Aug 31, 2023 | 23,500.00 | 24,700.00 | 23,350.00 | 24,550.00 | 24,550.00 | 175,168 |
| Aug 30, 2023 | 23,100.00 | 24,300.00 | 23,000.00 | 23,500.00 | 23,500.00 | 118,563 |
| Aug 29, 2023 | 22,250.00 | 23,350.00 | 21,800.00 | 23,050.00 | 23,050.00 | 100,214 |
| Aug 28, 2023 | 21,850.00 | 22,600.00 | 21,600.00 | 22,450.00 | 22,450.00 | 50,124 |
| Aug 25, 2023 | 22,400.00 | 22,700.00 | 21,400.00 | 22,600.00 | 22,600.00 | 61,737 |
| Aug 24, 2023 | 21,500.00 | 22,700.00 | 21,050.00 | 22,600.00 | 22,600.00 | 227,974 |
| Aug 23, 2023 | 19,250.00 | 21,150.00 | 19,110.00 | 21,000.00 | 21,000.00 | 108,266 |
| Aug 22, 2023 | 19,540.00 | 19,990.00 | 19,060.00 | 19,580.00 | 19,580.00 | 26,168 |
| Aug 21, 2023 | 18,240.00 | 19,980.00 | 18,150.00 | 19,810.00 | 19,810.00 | 73,766 |
| Aug 18, 2023 | 18,450.00 | 18,500.00 | 18,160.00 | 18,240.00 | 18,240.00 | 6,728 |
| Aug 17, 2023 | 18,010.00 | 18,500.00 | 17,720.00 | 18,500.00 | 18,500.00 | 13,813 |
| Aug 16, 2023 | 18,510.00 | 18,770.00 | 18,000.00 | 18,000.00 | 18,000.00 | 17,255 |
| Aug 14, 2023 | 18,850.00 | 19,020.00 | 18,150.00 | 18,640.00 | 18,640.00 | 23,917 |
| Aug 11, 2023 | 18,990.00 | 19,340.00 | 18,750.00 | 18,850.00 | 18,850.00 | 11,451 |
| Aug 10, 2023 | 19,140.00 | 19,140.00 | 18,780.00 | 18,960.00 | 18,960.00 | 11,602 |
| Aug 9, 2023 | 19,190.00 | 19,390.00 | 18,650.00 | 19,150.00 | 19,150.00 | 15,763 |
| Aug 8, 2023 | 19,840.00 | 19,840.00 | 18,940.00 | 19,180.00 | 19,180.00 | 17,260 |
| Aug 7, 2023 | 19,450.00 | 19,550.00 | 19,130.00 | 19,400.00 | 19,400.00 | 25,746 |
| Aug 4, 2023 | 20,200.00 | 20,200.00 | 19,580.00 | 19,610.00 | 19,610.00 | 24,967 |
| Aug 3, 2023 | 20,000.00 | 20,600.00 | 19,750.00 | 19,990.00 | 19,990.00 | 32,758 |
| Jul 31, 2023 | 19,950.00 | 21,400.00 | 19,350.00 | 20,500.00 | 20,500.00 | 54,363 |
| Jul 28, 2023 | 20,700.00 | 20,800.00 | 19,790.00 | 19,950.00 | 19,950.00 | 34,214 |
| Jul 27, 2023 | 19,520.00 | 20,600.00 | 19,520.00 | 20,400.00 | 20,400.00 | 16,399 |
| Jul 26, 2023 | 20,200.00 | 20,700.00 | 18,630.00 | 19,520.00 | 19,520.00 | 39,334 |
| Jul 25, 2023 | 20,850.00 | 21,100.00 | 20,100.00 | 20,400.00 | 20,400.00 | 37,974 |
| Jul 24, 2023 | 21,700.00 | 21,750.00 | 20,450.00 | 21,100.00 | 21,100.00 | 51,546 |
| Jul 21, 2023 | 21,950.00 | 21,950.00 | 21,200.00 | 21,700.00 | 21,700.00 | 18,143 |
| Jul 20, 2023 | 21,500.00 | 22,300.00 | 19,850.00 | 21,950.00 | 21,950.00 | 129,154 |
| Jul 19, 2023 | 21,650.00 | 21,800.00 | 21,200.00 | 21,450.00 | 21,450.00 | 21,563 |
| Jul 17, 2023 | 19,900.00 | 22,000.00 | 19,410.00 | 21,950.00 | 21,950.00 | 110,749 |
| Jul 14, 2023 | 19,100.00 | 20,650.00 | 19,100.00 | 20,000.00 | 20,000.00 | 58,349 |
| Jul 13, 2023 | 17,710.00 | 19,200.00 | 17,660.00 | 19,120.00 | 19,120.00 | 50,123 |
| Jul 10, 2023 | 17,320.00 | 18,410.00 | 17,320.00 | 17,970.00 | 17,970.00 | 22,525 |
| Jul 7, 2023 | 18,310.00 | 18,420.00 | 17,440.00 | 17,520.00 | 17,520.00 | 50,872 |
| Jul 6, 2023 | 18,620.00 | 18,780.00 | 17,880.00 | 18,320.00 | 18,320.00 | 68,718 |
| Jul 4, 2023 | 19,040.00 | 19,780.00 | 18,880.00 | 19,240.00 | 19,240.00 | 39,553 |
| Jun 30, 2023 | 19,750.00 | 19,750.00 | 18,750.00 | 19,300.00 | 19,300.00 | 29,017 |
| Jun 29, 2023 | 19,450.00 | 19,650.00 | 18,810.00 | 19,400.00 | 19,400.00 | 49,712 |
| Jun 28, 2023 | 19,910.00 | 20,050.00 | 19,400.00 | 19,540.00 | 19,540.00 | 32,275 |
| Jun 27, 2023 | 20,400.00 | 20,650.00 | 19,850.00 | 19,900.00 | 19,900.00 | 46,363 |
| Jun 26, 2023 | 20,000.00 | 20,800.00 | 19,970.00 | 20,350.00 | 20,350.00 | 30,733 |
| Jun 23, 2023 | 19,920.00 | 20,800.00 | 19,650.00 | 20,350.00 | 20,350.00 | 96,999 |
| Jun 22, 2023 | 20,050.00 | 20,950.00 | 20,050.00 | 20,450.00 | 20,450.00 | 49,382 |
| Jun 21, 2023 | 21,900.00 | 21,900.00 | 20,400.00 | 20,700.00 | 20,700.00 | 76,466 |
| Jun 20, 2023 | 21,950.00 | 22,000.00 | 21,500.00 | 21,600.00 | 21,600.00 | 19,062 |
| Jun 19, 2023 | 22,350.00 | 22,350.00 | 21,500.00 | 21,900.00 | 21,900.00 | 23,593 |
| Jun 16, 2023 | 21,550.00 | 22,300.00 | 21,550.00 | 21,950.00 | 21,950.00 | 16,428 |
| Jun 15, 2023 | 21,600.00 | 21,700.00 | 21,400.00 | 21,550.00 | 21,550.00 | 14,872 |
| Jun 14, 2023 | 22,100.00 | 22,100.00 | 21,400.00 | 21,600.00 | 21,600.00 | 29,386 |
| Jun 13, 2023 | 21,900.00 | 22,200.00 | 21,800.00 | 22,100.00 | 22,100.00 | 14,845 |
| Jun 12, 2023 | 22,400.00 | 22,400.00 | 21,850.00 | 21,900.00 | 21,900.00 | 25,133 |
| Jun 9, 2023 | 22,300.00 | 22,400.00 | 21,900.00 | 22,400.00 | 22,400.00 | 20,476 |
| Jun 8, 2023 | 22,600.00 | 22,800.00 | 21,850.00 | 22,300.00 | 22,300.00 | 31,855 |
| Jun 7, 2023 | 23,000.00 | 23,300.00 | 22,500.00 | 22,850.00 | 22,850.00 | 22,565 |
| Jun 5, 2023 | 22,000.00 | 23,600.00 | 21,700.00 | 22,950.00 | 22,950.00 | 95,240 |
| Jun 2, 2023 | 22,150.00 | 22,150.00 | 21,200.00 | 22,050.00 | 22,050.00 | 51,189 |
| Jun 1, 2023 | 22,300.00 | 22,300.00 | 21,500.00 | 21,600.00 | 21,600.00 | 11,776 |
| May 31, 2023 | 21,600.00 | 22,250.00 | 21,600.00 | 21,800.00 | 21,800.00 | 11,323 |
| May 30, 2023 | 22,000.00 | 22,250.00 | 21,300.00 | 22,000.00 | 22,000.00 | 27,627 |
| May 26, 2023 | 21,650.00 | 22,200.00 | 21,500.00 | 21,700.00 | 21,700.00 | 13,403 |
| May 25, 2023 | 21,850.00 | 22,150.00 | 21,650.00 | 21,850.00 | 21,850.00 | 22,151 |
| May 24, 2023 | 22,650.00 | 22,650.00 | 21,900.00 | 22,150.00 | 22,150.00 | 19,098 |
| May 23, 2023 | 22,650.00 | 22,900.00 | 22,300.00 | 22,500.00 | 22,500.00 | 16,495 |
| May 22, 2023 | 22,550.00 | 22,650.00 | 21,850.00 | 22,650.00 | 22,650.00 | 21,477 |
| May 19, 2023 | 22,550.00 | 22,550.00 | 21,900.00 | 22,250.00 | 22,250.00 | 15,681 |
| May 17, 2023 | 21,750.00 | 22,200.00 | 21,250.00 | 21,950.00 | 21,950.00 | 19,242 |
| May 16, 2023 | 21,900.00 | 21,900.00 | 21,000.00 | 21,400.00 | 21,400.00 | 20,821 |
| May 15, 2023 | 21,950.00 | 21,950.00 | 21,100.00 | 21,650.00 | 21,650.00 | 17,120 |
| May 12, 2023 | 21,650.00 | 21,950.00 | 21,300.00 | 21,600.00 | 21,600.00 | 8,789 |
| May 11, 2023 | 21,650.00 | 22,200.00 | 21,600.00 | 21,650.00 | 21,650.00 | 23,804 |
| May 10, 2023 | 22,900.00 | 22,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 23,276 |
| May 9, 2023 | 22,850.00 | 23,100.00 | 22,350.00 | 22,650.00 | 22,650.00 | 15,809 |
| May 8, 2023 | 22,950.00 | 23,050.00 | 22,450.00 | 22,950.00 | 22,950.00 | 16,684 |
| May 4, 2023 | 22,800.00 | 22,800.00 | 22,250.00 | 22,600.00 | 22,600.00 | 11,539 |
| May 3, 2023 | 22,600.00 | 22,850.00 | 22,200.00 | 22,800.00 | 22,800.00 | 15,560 |
| May 2, 2023 | 22,050.00 | 22,850.00 | 21,950.00 | 22,600.00 | 22,600.00 | 21,909 |
| Apr 28, 2023 | 22,850.00 | 22,850.00 | 21,950.00 | 22,300.00 | 22,300.00 | 23,798 |
| Apr 27, 2023 | 22,950.00 | 22,950.00 | 21,900.00 | 22,400.00 | 22,400.00 | 11,095 |
| Apr 26, 2023 | 22,000.00 | 22,450.00 | 21,500.00 | 22,400.00 | 22,400.00 | 30,984 |