KOSDAQ - Delayed Quote • KRW
GRITEE, Inc. (204020.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 | 2,870.00 | 2,870.00 | 2,845.00 | 2,855.00 | 2,855.00 | 33,645 |
| Apr 25, 2024 | 2,870.00 | 2,910.00 | 2,850.00 | 2,870.00 | 2,870.00 | 38,715 |
| Apr 24, 2024 | 2,870.00 | 2,925.00 | 2,870.00 | 2,880.00 | 2,880.00 | 73,461 |
| Apr 23, 2024 | 2,900.00 | 2,930.00 | 2,850.00 | 2,895.00 | 2,895.00 | 78,980 |
| Apr 22, 2024 | 2,855.00 | 2,915.00 | 2,850.00 | 2,915.00 | 2,915.00 | 80,847 |
| Apr 19, 2024 | 2,890.00 | 2,895.00 | 2,815.00 | 2,860.00 | 2,860.00 | 70,736 |
| Apr 18, 2024 | 2,910.00 | 2,910.00 | 2,870.00 | 2,890.00 | 2,890.00 | 43,449 |
| Apr 17, 2024 | 2,840.00 | 2,915.00 | 2,840.00 | 2,910.00 | 2,910.00 | 52,452 |
| Apr 16, 2024 | 2,880.00 | 2,885.00 | 2,835.00 | 2,840.00 | 2,840.00 | 51,156 |
| Apr 15, 2024 | 2,855.00 | 2,925.00 | 2,850.00 | 2,880.00 | 2,880.00 | 61,216 |
| Apr 12, 2024 | 2,880.00 | 2,895.00 | 2,855.00 | 2,880.00 | 2,880.00 | 59,115 |
| Apr 11, 2024 | 2,900.00 | 2,905.00 | 2,865.00 | 2,880.00 | 2,880.00 | 46,381 |
| Apr 9, 2024 | 2,905.00 | 2,945.00 | 2,890.00 | 2,905.00 | 2,905.00 | 71,479 |
| Apr 8, 2024 | 2,915.00 | 2,935.00 | 2,900.00 | 2,905.00 | 2,905.00 | 52,620 |
| Apr 5, 2024 | 2,945.00 | 2,945.00 | 2,875.00 | 2,920.00 | 2,920.00 | 65,363 |
| Apr 4, 2024 | 2,935.00 | 2,955.00 | 2,910.00 | 2,940.00 | 2,940.00 | 110,904 |
| Apr 3, 2024 | 2,930.00 | 2,960.00 | 2,915.00 | 2,960.00 | 2,960.00 | 52,586 |
| Apr 2, 2024 | 3,020.00 | 3,020.00 | 2,955.00 | 2,955.00 | 2,955.00 | 129,177 |
| Apr 1, 2024 | 3,010.00 | 3,050.00 | 2,960.00 | 3,050.00 | 3,050.00 | 100,101 |
| Mar 29, 2024 | 3,025.00 | 3,090.00 | 3,015.00 | 3,015.00 | 3,015.00 | 40,702 |
| Mar 28, 2024 | 3,060.00 | 3,110.00 | 3,025.00 | 3,025.00 | 3,025.00 | 55,838 |
| Mar 27, 2024 | 3,040.00 | 3,085.00 | 3,000.00 | 3,070.00 | 3,070.00 | 64,605 |
| Mar 26, 2024 | 2,940.00 | 3,105.00 | 2,940.00 | 3,040.00 | 3,040.00 | 189,003 |
| Mar 25, 2024 | 2,920.00 | 2,930.00 | 2,905.00 | 2,925.00 | 2,925.00 | 29,838 |
| Mar 22, 2024 | 2,930.00 | 2,935.00 | 2,890.00 | 2,915.00 | 2,915.00 | 61,511 |
| Mar 21, 2024 | 2,935.00 | 2,950.00 | 2,920.00 | 2,930.00 | 2,930.00 | 32,128 |
| Mar 20, 2024 | 2,935.00 | 2,950.00 | 2,915.00 | 2,935.00 | 2,935.00 | 19,263 |
| Mar 19, 2024 | 2,955.00 | 2,960.00 | 2,905.00 | 2,940.00 | 2,940.00 | 18,631 |
| Mar 18, 2024 | 2,940.00 | 2,955.00 | 2,905.00 | 2,940.00 | 2,940.00 | 55,526 |
| Mar 15, 2024 | 2,940.00 | 2,960.00 | 2,905.00 | 2,940.00 | 2,940.00 | 38,061 |
| Mar 14, 2024 | 2,950.00 | 2,955.00 | 2,895.00 | 2,940.00 | 2,940.00 | 32,082 |
| Mar 13, 2024 | 2,955.00 | 2,970.00 | 2,900.00 | 2,945.00 | 2,945.00 | 89,167 |
| Mar 12, 2024 | 3,085.00 | 3,090.00 | 2,950.00 | 2,955.00 | 2,955.00 | 155,131 |
| Mar 11, 2024 | 3,045.00 | 3,160.00 | 3,045.00 | 3,085.00 | 3,085.00 | 77,326 |
| Mar 8, 2024 | 3,080.00 | 3,150.00 | 3,040.00 | 3,045.00 | 3,045.00 | 127,725 |
| Mar 7, 2024 | 3,005.00 | 3,230.00 | 2,985.00 | 3,140.00 | 3,140.00 | 591,824 |
| Mar 6, 2024 | 2,980.00 | 3,010.00 | 2,945.00 | 3,005.00 | 3,005.00 | 67,659 |
| Mar 5, 2024 | 2,965.00 | 2,990.00 | 2,935.00 | 2,980.00 | 2,980.00 | 26,039 |
| Mar 4, 2024 | 2,990.00 | 2,990.00 | 2,945.00 | 2,965.00 | 2,965.00 | 60,682 |
| Feb 29, 2024 | 2,970.00 | 2,990.00 | 2,925.00 | 2,990.00 | 2,990.00 | 35,430 |
| Feb 28, 2024 | 2,965.00 | 2,985.00 | 2,890.00 | 2,985.00 | 2,985.00 | 94,496 |
| Feb 27, 2024 | 2,980.00 | 2,980.00 | 2,925.00 | 2,980.00 | 2,980.00 | 51,416 |
| Feb 26, 2024 | 2,975.00 | 2,980.00 | 2,915.00 | 2,980.00 | 2,980.00 | 68,712 |
| Feb 23, 2024 | 2,975.00 | 2,990.00 | 2,955.00 | 2,980.00 | 2,980.00 | 44,708 |
| Feb 22, 2024 | 2,995.00 | 2,995.00 | 2,970.00 | 2,985.00 | 2,985.00 | 20,661 |
| Feb 21, 2024 | 2,995.00 | 3,005.00 | 2,960.00 | 2,995.00 | 2,995.00 | 42,149 |
| Feb 20, 2024 | 3,010.00 | 3,015.00 | 2,985.00 | 2,995.00 | 2,995.00 | 42,867 |
| Feb 19, 2024 | 3,010.00 | 3,030.00 | 2,985.00 | 3,015.00 | 3,015.00 | 29,959 |
| Feb 16, 2024 | 2,985.00 | 3,015.00 | 2,980.00 | 3,005.00 | 3,005.00 | 35,639 |
| Feb 15, 2024 | 3,015.00 | 3,025.00 | 2,970.00 | 3,005.00 | 3,005.00 | 51,795 |
| Feb 14, 2024 | 3,010.00 | 3,020.00 | 2,975.00 | 3,015.00 | 3,015.00 | 73,741 |
| Feb 13, 2024 | 2,995.00 | 3,030.00 | 2,980.00 | 2,995.00 | 2,995.00 | 37,596 |
| Feb 8, 2024 | 3,000.00 | 3,045.00 | 2,980.00 | 3,030.00 | 3,030.00 | 25,183 |
| Feb 7, 2024 | 2,985.00 | 3,030.00 | 2,980.00 | 3,020.00 | 3,020.00 | 28,709 |
| Feb 6, 2024 | 3,050.00 | 3,050.00 | 2,980.00 | 2,990.00 | 2,990.00 | 53,593 |
| Feb 5, 2024 | 3,070.00 | 3,090.00 | 3,005.00 | 3,050.00 | 3,050.00 | 70,207 |
| Feb 2, 2024 | 3,010.00 | 3,100.00 | 3,010.00 | 3,080.00 | 3,080.00 | 52,667 |
| Feb 1, 2024 | 3,070.00 | 3,090.00 | 3,010.00 | 3,010.00 | 3,010.00 | 79,444 |
| Jan 31, 2024 | 3,060.00 | 3,160.00 | 3,010.00 | 3,120.00 | 3,120.00 | 65,186 |
| Jan 30, 2024 | 2,960.00 | 3,085.00 | 2,950.00 | 3,075.00 | 3,075.00 | 100,124 |
| Jan 29, 2024 | 3,005.00 | 3,025.00 | 2,945.00 | 2,975.00 | 2,975.00 | 77,263 |
| Jan 26, 2024 | 3,015.00 | 3,060.00 | 2,975.00 | 2,990.00 | 2,990.00 | 53,659 |
| Jan 25, 2024 | 3,035.00 | 3,115.00 | 3,000.00 | 3,020.00 | 3,020.00 | 24,693 |
| Jan 24, 2024 | 2,975.00 | 3,050.00 | 2,965.00 | 3,035.00 | 3,035.00 | 33,490 |
| Jan 23, 2024 | 2,995.00 | 3,050.00 | 2,970.00 | 2,970.00 | 2,970.00 | 32,626 |
| Jan 22, 2024 | 2,985.00 | 3,020.00 | 2,970.00 | 2,995.00 | 2,995.00 | 21,682 |
| Jan 19, 2024 | 3,015.00 | 3,025.00 | 2,970.00 | 2,970.00 | 2,970.00 | 52,492 |
| Jan 18, 2024 | 3,055.00 | 3,055.00 | 2,945.00 | 3,030.00 | 3,030.00 | 116,031 |
| Jan 17, 2024 | 3,125.00 | 3,125.00 | 3,030.00 | 3,055.00 | 3,055.00 | 53,665 |
| Jan 16, 2024 | 3,150.00 | 3,150.00 | 3,090.00 | 3,125.00 | 3,125.00 | 46,120 |
| Jan 15, 2024 | 3,150.00 | 3,180.00 | 3,115.00 | 3,155.00 | 3,155.00 | 54,957 |
| Jan 12, 2024 | 3,155.00 | 3,165.00 | 3,105.00 | 3,160.00 | 3,160.00 | 43,468 |
| Jan 11, 2024 | 3,135.00 | 3,160.00 | 3,080.00 | 3,160.00 | 3,160.00 | 47,930 |
| Jan 10, 2024 | 3,110.00 | 3,160.00 | 3,085.00 | 3,100.00 | 3,100.00 | 30,514 |
| Jan 9, 2024 | 3,120.00 | 3,150.00 | 3,075.00 | 3,110.00 | 3,110.00 | 49,319 |
| Jan 8, 2024 | 3,100.00 | 3,150.00 | 3,050.00 | 3,120.00 | 3,120.00 | 64,232 |
| Jan 5, 2024 | 3,105.00 | 3,150.00 | 3,090.00 | 3,100.00 | 3,100.00 | 55,150 |
| Jan 4, 2024 | 3,155.00 | 3,180.00 | 3,120.00 | 3,135.00 | 3,135.00 | 45,759 |
| Jan 3, 2024 | 3,130.00 | 3,180.00 | 3,075.00 | 3,170.00 | 3,170.00 | 61,759 |
| Jan 2, 2024 | 3,050.00 | 3,135.00 | 3,050.00 | 3,125.00 | 3,125.00 | 91,409 |
| Dec 28, 2023 | 3,090.00 | 3,100.00 | 3,025.00 | 3,050.00 | 3,050.00 | 43,385 |
| Dec 27, 2023 | 30.00 Dividend | |||||
| Dec 27, 2023 | 3,165.00 | 3,165.00 | 3,060.00 | 3,060.00 | 3,060.00 | 65,215 |
| Dec 26, 2023 | 3,115.00 | 3,165.00 | 3,085.00 | 3,165.00 | 3,135.00 | 80,992 |
| Dec 22, 2023 | 3,120.00 | 3,170.00 | 3,085.00 | 3,115.00 | 3,085.47 | 70,704 |
| Dec 21, 2023 | 3,120.00 | 3,170.00 | 3,080.00 | 3,120.00 | 3,090.43 | 28,669 |
| Dec 20, 2023 | 3,080.00 | 3,175.00 | 3,080.00 | 3,130.00 | 3,100.33 | 69,361 |
| Dec 19, 2023 | 3,125.00 | 3,165.00 | 3,085.00 | 3,105.00 | 3,075.57 | 25,318 |
| Dec 18, 2023 | 3,080.00 | 3,200.00 | 3,080.00 | 3,140.00 | 3,110.24 | 32,942 |
| Dec 15, 2023 | 3,085.00 | 3,150.00 | 3,040.00 | 3,080.00 | 3,050.81 | 68,747 |
| Dec 14, 2023 | 3,115.00 | 3,150.00 | 3,060.00 | 3,100.00 | 3,070.62 | 39,995 |
| Dec 13, 2023 | 3,165.00 | 3,165.00 | 3,095.00 | 3,115.00 | 3,085.47 | 38,418 |
| Dec 12, 2023 | 3,090.00 | 3,175.00 | 3,090.00 | 3,165.00 | 3,135.00 | 40,370 |
| Dec 11, 2023 | 3,155.00 | 3,155.00 | 3,090.00 | 3,090.00 | 3,060.71 | 40,643 |
| Dec 8, 2023 | 3,025.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,070.62 | 49,609 |
| Dec 7, 2023 | 3,085.00 | 3,085.00 | 3,000.00 | 3,025.00 | 2,996.33 | 58,710 |
| Dec 6, 2023 | 3,060.00 | 3,095.00 | 3,015.00 | 3,095.00 | 3,065.66 | 42,898 |
| Dec 5, 2023 | 3,185.00 | 3,185.00 | 3,050.00 | 3,065.00 | 3,035.95 | 88,855 |
| Dec 4, 2023 | 3,090.00 | 3,200.00 | 3,030.00 | 3,170.00 | 3,139.95 | 111,105 |
| Dec 1, 2023 | 3,180.00 | 3,190.00 | 3,050.00 | 3,090.00 | 3,060.71 | 160,020 |
| Nov 30, 2023 | 3,180.00 | 3,220.00 | 3,150.00 | 3,165.00 | 3,135.00 | 74,305 |
| Nov 29, 2023 | 3,225.00 | 3,225.00 | 3,150.00 | 3,185.00 | 3,154.81 | 49,221 |
| Nov 28, 2023 | 3,250.00 | 3,250.00 | 3,195.00 | 3,225.00 | 3,194.43 | 45,856 |
| Nov 27, 2023 | 3,275.00 | 3,280.00 | 3,225.00 | 3,250.00 | 3,219.19 | 41,534 |
| Nov 24, 2023 | 3,290.00 | 3,300.00 | 3,225.00 | 3,260.00 | 3,229.10 | 65,824 |
| Nov 23, 2023 | 3,250.00 | 3,355.00 | 3,250.00 | 3,290.00 | 3,258.82 | 85,293 |
| Nov 22, 2023 | 3,265.00 | 3,315.00 | 3,205.00 | 3,250.00 | 3,219.19 | 58,701 |
| Nov 21, 2023 | 3,280.00 | 3,320.00 | 3,240.00 | 3,295.00 | 3,263.77 | 65,670 |
| Nov 20, 2023 | 3,220.00 | 3,315.00 | 3,220.00 | 3,220.00 | 3,189.48 | 103,163 |
| Nov 17, 2023 | 3,175.00 | 3,265.00 | 3,145.00 | 3,245.00 | 3,214.24 | 102,004 |
| Nov 16, 2023 | 3,215.00 | 3,235.00 | 3,140.00 | 3,160.00 | 3,130.05 | 187,241 |
| Nov 15, 2023 | 3,315.00 | 3,360.00 | 3,220.00 | 3,245.00 | 3,214.24 | 154,895 |
| Nov 14, 2023 | 3,260.00 | 3,350.00 | 3,215.00 | 3,300.00 | 3,268.72 | 141,352 |
| Nov 13, 2023 | 3,245.00 | 3,320.00 | 3,235.00 | 3,250.00 | 3,219.19 | 94,768 |
| Nov 10, 2023 | 3,270.00 | 3,305.00 | 3,170.00 | 3,260.00 | 3,229.10 | 72,126 |
| Nov 9, 2023 | 3,305.00 | 3,375.00 | 3,265.00 | 3,265.00 | 3,234.05 | 150,476 |
| Nov 8, 2023 | 3,610.00 | 3,690.00 | 3,280.00 | 3,280.00 | 3,248.91 | 446,107 |
| Nov 7, 2023 | 3,500.00 | 3,585.00 | 3,470.00 | 3,580.00 | 3,546.07 | 100,893 |
| Nov 6, 2023 | 3,575.00 | 3,580.00 | 3,480.00 | 3,500.00 | 3,466.82 | 89,780 |
| Nov 3, 2023 | 3,530.00 | 3,595.00 | 3,505.00 | 3,520.00 | 3,486.64 | 112,795 |
| Nov 2, 2023 | 3,430.00 | 3,555.00 | 3,430.00 | 3,520.00 | 3,486.64 | 100,311 |
| Nov 1, 2023 | 3,505.00 | 3,635.00 | 3,415.00 | 3,425.00 | 3,392.54 | 97,969 |
| Oct 31, 2023 | 3,480.00 | 3,545.00 | 3,435.00 | 3,505.00 | 3,471.78 | 126,360 |
| Oct 30, 2023 | 3,375.00 | 3,505.00 | 3,345.00 | 3,480.00 | 3,447.01 | 89,705 |
| Oct 27, 2023 | 3,360.00 | 3,375.00 | 3,230.00 | 3,350.00 | 3,318.25 | 81,218 |
| Oct 26, 2023 | 3,475.00 | 3,610.00 | 3,330.00 | 3,365.00 | 3,333.10 | 120,547 |
| Oct 25, 2023 | 3,385.00 | 3,550.00 | 3,345.00 | 3,505.00 | 3,471.78 | 134,064 |
| Oct 24, 2023 | 3,365.00 | 3,385.00 | 3,120.00 | 3,385.00 | 3,352.91 | 92,456 |
| Oct 23, 2023 | 3,260.00 | 3,315.00 | 3,215.00 | 3,310.00 | 3,278.63 | 46,724 |
| Oct 20, 2023 | 3,200.00 | 3,310.00 | 3,165.00 | 3,245.00 | 3,214.24 | 48,439 |
| Oct 19, 2023 | 3,340.00 | 3,415.00 | 3,220.00 | 3,255.00 | 3,224.15 | 94,208 |
| Oct 18, 2023 | 3,495.00 | 3,495.00 | 3,390.00 | 3,390.00 | 3,357.87 | 44,429 |
| Oct 17, 2023 | 3,520.00 | 3,575.00 | 3,445.00 | 3,465.00 | 3,432.16 | 87,294 |
| Oct 16, 2023 | 3,635.00 | 3,645.00 | 3,380.00 | 3,550.00 | 3,516.35 | 234,032 |
| Oct 13, 2023 | 3,475.00 | 3,550.00 | 3,390.00 | 3,550.00 | 3,516.35 | 89,638 |
| Oct 12, 2023 | 3,470.00 | 3,500.00 | 3,420.00 | 3,450.00 | 3,417.30 | 59,854 |
| Oct 11, 2023 | 3,330.00 | 3,480.00 | 3,310.00 | 3,470.00 | 3,437.11 | 75,903 |
| Oct 10, 2023 | 3,200.00 | 3,450.00 | 3,200.00 | 3,330.00 | 3,298.44 | 114,082 |
| Oct 6, 2023 | 3,195.00 | 3,235.00 | 3,145.00 | 3,230.00 | 3,199.38 | 33,357 |
| Oct 5, 2023 | 3,120.00 | 3,230.00 | 3,115.00 | 3,140.00 | 3,110.24 | 47,713 |
| Oct 4, 2023 | 3,240.00 | 3,240.00 | 3,085.00 | 3,115.00 | 3,085.47 | 121,001 |
| Sep 27, 2023 | 3,150.00 | 3,260.00 | 3,105.00 | 3,245.00 | 3,214.24 | 45,325 |
| Sep 26, 2023 | 3,165.00 | 3,275.00 | 3,145.00 | 3,150.00 | 3,120.14 | 65,231 |
| Sep 25, 2023 | 3,160.00 | 3,250.00 | 3,075.00 | 3,160.00 | 3,130.05 | 73,110 |
| Sep 22, 2023 | 3,200.00 | 3,275.00 | 3,150.00 | 3,160.00 | 3,130.05 | 41,833 |
| Sep 21, 2023 | 3,385.00 | 3,390.00 | 3,225.00 | 3,225.00 | 3,194.43 | 93,972 |
| Sep 20, 2023 | 3,530.00 | 3,550.00 | 3,420.00 | 3,420.00 | 3,387.58 | 75,210 |
| Sep 19, 2023 | 3,595.00 | 3,595.00 | 3,490.00 | 3,580.00 | 3,546.07 | 50,075 |
| Sep 18, 2023 | 3,625.00 | 3,745.00 | 3,485.00 | 3,575.00 | 3,541.11 | 129,607 |
| Sep 15, 2023 | 3,515.00 | 3,710.00 | 3,465.00 | 3,655.00 | 3,620.36 | 150,915 |
| Sep 14, 2023 | 3,425.00 | 3,520.00 | 3,420.00 | 3,515.00 | 3,481.68 | 42,714 |
| Sep 13, 2023 | 3,460.00 | 3,490.00 | 3,390.00 | 3,425.00 | 3,392.54 | 60,259 |
| Sep 12, 2023 | 3,480.00 | 3,535.00 | 3,440.00 | 3,505.00 | 3,471.78 | 88,453 |
| Sep 11, 2023 | 3,570.00 | 3,585.00 | 3,460.00 | 3,505.00 | 3,471.78 | 66,324 |
| Sep 8, 2023 | 3,600.00 | 3,655.00 | 3,450.00 | 3,575.00 | 3,541.11 | 135,270 |
| Sep 7, 2023 | 3,560.00 | 3,660.00 | 3,520.00 | 3,610.00 | 3,575.78 | 173,310 |
| Sep 6, 2023 | 3,650.00 | 3,690.00 | 3,500.00 | 3,555.00 | 3,521.30 | 258,593 |
| Sep 5, 2023 | 3,610.00 | 3,820.00 | 3,500.00 | 3,645.00 | 3,610.45 | 793,775 |
| Sep 4, 2023 | 3,285.00 | 3,615.00 | 3,270.00 | 3,570.00 | 3,536.16 | 1,013,739 |
| Sep 1, 2023 | 3,265.00 | 3,340.00 | 3,210.00 | 3,285.00 | 3,253.86 | 165,520 |
| Aug 31, 2023 | 3,260.00 | 3,330.00 | 3,220.00 | 3,280.00 | 3,248.91 | 104,122 |
| Aug 30, 2023 | 3,310.00 | 3,310.00 | 3,185.00 | 3,260.00 | 3,229.10 | 238,715 |
| Aug 29, 2023 | 3,365.00 | 3,365.00 | 3,260.00 | 3,295.00 | 3,263.77 | 61,571 |
| Aug 28, 2023 | 3,295.00 | 3,340.00 | 3,250.00 | 3,305.00 | 3,273.67 | 108,103 |
| Aug 25, 2023 | 3,210.00 | 3,345.00 | 3,170.00 | 3,300.00 | 3,268.72 | 456,846 |
| Aug 24, 2023 | 3,250.00 | 3,285.00 | 3,160.00 | 3,215.00 | 3,184.53 | 83,077 |
| Aug 23, 2023 | 3,345.00 | 3,355.00 | 3,260.00 | 3,270.00 | 3,239.00 | 92,938 |
| Aug 22, 2023 | 3,220.00 | 3,370.00 | 3,145.00 | 3,275.00 | 3,243.96 | 141,138 |
| Aug 21, 2023 | 3,110.00 | 3,240.00 | 3,065.00 | 3,220.00 | 3,189.48 | 124,024 |
| Aug 18, 2023 | 3,130.00 | 3,195.00 | 3,100.00 | 3,135.00 | 3,105.28 | 109,320 |
| Aug 17, 2023 | 3,160.00 | 3,280.00 | 2,995.00 | 3,230.00 | 3,199.38 | 346,765 |
| Aug 16, 2023 | 3,130.00 | 3,235.00 | 3,065.00 | 3,190.00 | 3,159.76 | 275,826 |
| Aug 14, 2023 | 3,160.00 | 3,215.00 | 3,065.00 | 3,115.00 | 3,085.47 | 304,299 |
| Aug 11, 2023 | 3,415.00 | 3,470.00 | 3,150.00 | 3,185.00 | 3,154.81 | 495,359 |
| Aug 10, 2023 | 3,465.00 | 3,940.00 | 3,300.00 | 3,365.00 | 3,333.10 | 1,570,286 |
| Aug 9, 2023 | 3,375.00 | 3,500.00 | 3,375.00 | 3,415.00 | 3,382.63 | 64,211 |
| Aug 8, 2023 | 3,385.00 | 3,430.00 | 3,350.00 | 3,430.00 | 3,397.49 | 89,434 |
| Aug 7, 2023 | 3,390.00 | 3,440.00 | 3,365.00 | 3,400.00 | 3,367.77 | 35,513 |
| Aug 4, 2023 | 3,330.00 | 3,420.00 | 3,305.00 | 3,390.00 | 3,357.87 | 55,912 |
| Aug 3, 2023 | 3,320.00 | 3,440.00 | 3,210.00 | 3,375.00 | 3,343.01 | 69,678 |
| Jul 31, 2023 | 3,355.00 | 3,500.00 | 3,345.00 | 3,415.00 | 3,382.63 | 93,753 |
| Jul 28, 2023 | 3,295.00 | 3,390.00 | 3,285.00 | 3,340.00 | 3,308.34 | 80,737 |
| Jul 27, 2023 | 3,170.00 | 3,430.00 | 3,115.00 | 3,335.00 | 3,303.39 | 93,615 |
| Jul 26, 2023 | 3,245.00 | 3,255.00 | 3,010.00 | 3,170.00 | 3,139.95 | 163,373 |
| Jul 24, 2023 | 3,250.00 | 3,385.00 | 3,195.00 | 3,310.00 | 3,278.63 | 90,980 |
| Jul 21, 2023 | 3,275.00 | 3,310.00 | 3,255.00 | 3,285.00 | 3,253.86 | 29,028 |
| Jul 20, 2023 | 3,250.00 | 3,340.00 | 3,160.00 | 3,320.00 | 3,288.53 | 49,869 |
| Jul 19, 2023 | 3,260.00 | 3,325.00 | 3,185.00 | 3,250.00 | 3,219.19 | 51,266 |
| Jul 18, 2023 | 3,360.00 | 3,390.00 | 3,215.00 | 3,260.00 | 3,229.10 | 86,966 |
| Jul 17, 2023 | 3,360.00 | 3,385.00 | 3,200.00 | 3,370.00 | 3,338.06 | 39,103 |
| Jul 14, 2023 | 3,465.00 | 3,465.00 | 3,275.00 | 3,360.00 | 3,328.15 | 84,675 |
| Jul 10, 2023 | 3,200.00 | 3,375.00 | 3,200.00 | 3,300.00 | 3,268.72 | 78,279 |
| Jul 7, 2023 | 3,245.00 | 3,300.00 | 3,180.00 | 3,265.00 | 3,234.05 | 144,621 |
| Jul 6, 2023 | 3,385.00 | 3,525.00 | 3,225.00 | 3,275.00 | 3,243.96 | 193,807 |
| Jul 4, 2023 | 3,540.00 | 3,570.00 | 3,450.00 | 3,475.00 | 3,442.06 | 106,105 |
| Jul 3, 2023 | 3,500.00 | 3,620.00 | 3,470.00 | 3,525.00 | 3,491.59 | 118,760 |
| Jun 30, 2023 | 3,420.00 | 3,500.00 | 3,360.00 | 3,490.00 | 3,456.92 | 84,129 |
| Jun 29, 2023 | 3,445.00 | 3,445.00 | 3,375.00 | 3,430.00 | 3,397.49 | 58,026 |
| Jun 28, 2023 | 3,365.00 | 3,535.00 | 3,315.00 | 3,445.00 | 3,412.35 | 169,331 |
| Jun 27, 2023 | 3,395.00 | 3,430.00 | 3,335.00 | 3,370.00 | 3,338.06 | 49,658 |
| Jun 26, 2023 | 3,320.00 | 3,405.00 | 3,285.00 | 3,390.00 | 3,357.87 | 117,285 |
| Jun 23, 2023 | 3,380.00 | 3,465.00 | 3,295.00 | 3,340.00 | 3,308.34 | 91,907 |
| Jun 22, 2023 | 3,300.00 | 3,620.00 | 3,250.00 | 3,380.00 | 3,347.96 | 356,180 |
| Jun 21, 2023 | 3,375.00 | 3,380.00 | 3,220.00 | 3,295.00 | 3,263.77 | 99,900 |
| Jun 20, 2023 | 3,345.00 | 3,455.00 | 3,330.00 | 3,375.00 | 3,343.01 | 77,212 |
| Jun 19, 2023 | 3,310.00 | 3,445.00 | 3,245.00 | 3,385.00 | 3,352.91 | 107,388 |
| Jun 16, 2023 | 3,300.00 | 3,325.00 | 3,270.00 | 3,310.00 | 3,278.63 | 68,183 |
| Jun 15, 2023 | 3,260.00 | 3,310.00 | 3,230.00 | 3,300.00 | 3,268.72 | 67,406 |
| Jun 14, 2023 | 3,305.00 | 3,370.00 | 3,250.00 | 3,275.00 | 3,243.96 | 117,026 |
| Jun 13, 2023 | 3,295.00 | 3,325.00 | 3,250.00 | 3,305.00 | 3,273.67 | 71,512 |
| Jun 12, 2023 | 3,305.00 | 3,365.00 | 3,235.00 | 3,295.00 | 3,263.77 | 136,933 |
| Jun 9, 2023 | 3,225.00 | 3,300.00 | 3,200.00 | 3,295.00 | 3,263.77 | 107,454 |
| Jun 8, 2023 | 3,120.00 | 3,285.00 | 3,115.00 | 3,205.00 | 3,174.62 | 243,846 |
| Jun 7, 2023 | 3,150.00 | 3,210.00 | 3,130.00 | 3,130.00 | 3,100.33 | 78,061 |
| Jun 5, 2023 | 3,230.00 | 3,280.00 | 3,145.00 | 3,150.00 | 3,120.14 | 99,780 |
| Jun 2, 2023 | 3,105.00 | 3,220.00 | 3,065.00 | 3,200.00 | 3,169.67 | 151,828 |
| Jun 1, 2023 | 3,100.00 | 3,110.00 | 3,010.00 | 3,105.00 | 3,075.57 | 64,330 |
| May 31, 2023 | 3,075.00 | 3,100.00 | 3,035.00 | 3,055.00 | 3,026.04 | 47,221 |
| May 30, 2023 | 3,035.00 | 3,075.00 | 2,975.00 | 3,075.00 | 3,045.85 | 55,764 |
| May 26, 2023 | 3,040.00 | 3,050.00 | 2,970.00 | 3,025.00 | 2,996.33 | 57,663 |
| May 25, 2023 | 3,060.00 | 3,060.00 | 2,990.00 | 3,010.00 | 2,981.47 | 55,686 |
| May 24, 2023 | 3,095.00 | 3,095.00 | 3,030.00 | 3,060.00 | 3,031.00 | 31,546 |
| May 23, 2023 | 3,120.00 | 3,145.00 | 3,065.00 | 3,070.00 | 3,040.90 | 52,063 |
| May 22, 2023 | 3,070.00 | 3,100.00 | 3,010.00 | 3,095.00 | 3,065.66 | 61,800 |
| May 19, 2023 | 3,075.00 | 3,080.00 | 2,985.00 | 3,065.00 | 3,035.95 | 108,629 |
| May 18, 2023 | 3,090.00 | 3,135.00 | 3,030.00 | 3,075.00 | 3,045.85 | 89,246 |
| May 17, 2023 | 2,980.00 | 3,080.00 | 2,930.00 | 3,075.00 | 3,045.85 | 265,851 |
| May 16, 2023 | 2,930.00 | 2,955.00 | 2,905.00 | 2,920.00 | 2,892.32 | 65,664 |
| May 15, 2023 | 2,880.00 | 2,955.00 | 2,875.00 | 2,925.00 | 2,897.27 | 71,122 |
| May 12, 2023 | 2,865.00 | 2,950.00 | 2,865.00 | 2,880.00 | 2,852.70 | 95,302 |
| May 11, 2023 | 2,855.00 | 2,985.00 | 2,855.00 | 2,860.00 | 2,832.89 | 164,673 |
| May 10, 2023 | 2,755.00 | 2,835.00 | 2,755.00 | 2,815.00 | 2,788.32 | 26,268 |
| May 9, 2023 | 2,800.00 | 2,825.00 | 2,750.00 | 2,795.00 | 2,768.51 | 27,406 |
| May 8, 2023 | 2,805.00 | 2,825.00 | 2,775.00 | 2,800.00 | 2,773.46 | 28,292 |
| May 4, 2023 | 2,800.00 | 2,805.00 | 2,765.00 | 2,805.00 | 2,778.41 | 15,636 |
| May 3, 2023 | 2,795.00 | 2,815.00 | 2,770.00 | 2,805.00 | 2,778.41 | 19,337 |
| May 2, 2023 | 2,740.00 | 2,815.00 | 2,740.00 | 2,795.00 | 2,768.51 | 60,844 |
| Apr 28, 2023 | 2,675.00 | 2,780.00 | 2,675.00 | 2,765.00 | 2,738.79 | 57,832 |
| Apr 27, 2023 | 2,680.00 | 2,730.00 | 2,635.00 | 2,695.00 | 2,669.45 | 49,375 |
| Apr 26, 2023 | 2,690.00 | 2,710.00 | 2,660.00 | 2,690.00 | 2,664.50 | 32,999 |