KOSDAQ - Delayed Quote • KRW
Wise birds Inc. (273060.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 | 1,504.00 | 1,515.00 | 1,430.00 | 1,461.00 | 1,461.00 | 3,836,624 |
| Apr 25, 2024 | 1,549.00 | 1,639.00 | 1,500.00 | 1,525.00 | 1,525.00 | 20,640,400 |
| Apr 24, 2024 | 1,230.00 | 1,591.00 | 1,228.00 | 1,580.00 | 1,580.00 | 37,645,230 |
| Apr 23, 2024 | 1,212.00 | 1,239.00 | 1,210.00 | 1,224.00 | 1,224.00 | 386,058 |
| Apr 22, 2024 | 1,209.00 | 1,269.00 | 1,209.00 | 1,215.00 | 1,215.00 | 918,149 |
| Apr 19, 2024 | 1,238.00 | 1,283.00 | 1,189.00 | 1,209.00 | 1,209.00 | 971,558 |
| Apr 18, 2024 | 1,159.00 | 1,261.00 | 1,155.00 | 1,225.00 | 1,225.00 | 1,474,084 |
| Apr 17, 2024 | 1,250.00 | 1,374.00 | 1,208.00 | 1,219.00 | 1,219.00 | 10,332,760 |
| Apr 16, 2024 | 1,180.00 | 1,195.00 | 1,148.00 | 1,155.00 | 1,155.00 | 382,183 |
| Apr 15, 2024 | 1,185.00 | 1,211.00 | 1,167.00 | 1,187.00 | 1,187.00 | 214,697 |
| Apr 12, 2024 | 1,195.00 | 1,245.00 | 1,195.00 | 1,233.00 | 1,233.00 | 421,156 |
| Apr 11, 2024 | 1,205.00 | 1,215.00 | 1,155.00 | 1,199.00 | 1,199.00 | 267,773 |
| Apr 9, 2024 | 1,233.00 | 1,240.00 | 1,197.00 | 1,217.00 | 1,217.00 | 382,036 |
| Apr 8, 2024 | 1,239.00 | 1,248.00 | 1,215.00 | 1,233.00 | 1,233.00 | 340,024 |
| Apr 5, 2024 | 1,254.00 | 1,259.00 | 1,231.00 | 1,244.00 | 1,244.00 | 304,301 |
| Apr 4, 2024 | 1,274.00 | 1,290.00 | 1,251.00 | 1,259.00 | 1,259.00 | 254,038 |
| Apr 3, 2024 | 1,306.00 | 1,313.00 | 1,275.00 | 1,276.00 | 1,276.00 | 221,410 |
| Apr 2, 2024 | 1,345.00 | 1,345.00 | 1,292.00 | 1,292.00 | 1,292.00 | 420,316 |
| Apr 1, 2024 | 1,316.00 | 1,347.00 | 1,316.00 | 1,347.00 | 1,347.00 | 279,109 |
| Mar 29, 2024 | 1,326.00 | 1,337.00 | 1,305.00 | 1,318.00 | 1,318.00 | 283,991 |
| Mar 28, 2024 | 1,324.00 | 1,341.00 | 1,321.00 | 1,332.00 | 1,332.00 | 319,541 |
| Mar 27, 2024 | 1,320.00 | 1,352.00 | 1,318.00 | 1,328.00 | 1,328.00 | 279,496 |
| Mar 26, 2024 | 1,335.00 | 1,342.00 | 1,312.00 | 1,330.00 | 1,330.00 | 352,640 |
| Mar 25, 2024 | 1,352.00 | 1,355.00 | 1,334.00 | 1,339.00 | 1,339.00 | 297,470 |
| Mar 22, 2024 | 1,424.00 | 1,449.00 | 1,350.00 | 1,352.00 | 1,352.00 | 1,527,757 |
| Mar 21, 2024 | 1,346.00 | 1,365.00 | 1,336.00 | 1,351.00 | 1,351.00 | 771,750 |
| Mar 20, 2024 | 1,380.00 | 1,380.00 | 1,340.00 | 1,343.00 | 1,343.00 | 558,144 |
| Mar 19, 2024 | 1,405.00 | 1,414.00 | 1,371.00 | 1,371.00 | 1,371.00 | 480,258 |
| Mar 18, 2024 | 1,409.00 | 1,423.00 | 1,399.00 | 1,405.00 | 1,405.00 | 345,189 |
| Mar 15, 2024 | 1,400.00 | 1,423.00 | 1,366.00 | 1,410.00 | 1,410.00 | 712,494 |
| Mar 14, 2024 | 1,421.00 | 1,430.00 | 1,398.00 | 1,411.00 | 1,411.00 | 779,064 |
| Mar 13, 2024 | 1,480.00 | 1,480.00 | 1,398.00 | 1,424.00 | 1,424.00 | 1,603,813 |
| Mar 12, 2024 | 1,500.00 | 1,594.00 | 1,468.00 | 1,482.00 | 1,482.00 | 2,410,554 |
| Mar 11, 2024 | 1,480.00 | 1,510.00 | 1,459.00 | 1,466.00 | 1,466.00 | 1,267,064 |
| Mar 8, 2024 | 1,551.00 | 1,558.00 | 1,481.00 | 1,510.00 | 1,510.00 | 2,145,862 |
| Mar 7, 2024 | 1,604.00 | 1,661.00 | 1,524.00 | 1,584.00 | 1,584.00 | 4,840,579 |
| Mar 6, 2024 | 1,767.00 | 1,834.00 | 1,596.00 | 1,621.00 | 1,621.00 | 25,803,890 |
| Mar 5, 2024 | 1,388.00 | 1,636.00 | 1,336.00 | 1,585.00 | 1,585.00 | 21,173,830 |
| Mar 4, 2024 | 1,388.00 | 1,451.00 | 1,388.00 | 1,405.00 | 1,405.00 | 1,681,605 |
| Feb 29, 2024 | 1,418.00 | 1,427.00 | 1,352.00 | 1,375.00 | 1,375.00 | 1,676,075 |
| Feb 28, 2024 | 1,484.00 | 1,619.00 | 1,429.00 | 1,430.00 | 1,430.00 | 5,743,330 |
| Feb 27, 2024 | 1,540.00 | 1,570.00 | 1,459.00 | 1,479.00 | 1,479.00 | 4,436,457 |
| Feb 26, 2024 | 1,563.00 | 1,644.00 | 1,450.00 | 1,450.00 | 1,450.00 | 9,857,737 |
| Feb 23, 2024 | 1,494.00 | 1,570.00 | 1,453.00 | 1,570.00 | 1,570.00 | 5,312,759 |
| Feb 22, 2024 | 1,472.00 | 1,538.00 | 1,425.00 | 1,532.00 | 1,532.00 | 6,030,222 |
| Feb 21, 2024 | 1,415.00 | 1,475.00 | 1,406.00 | 1,470.00 | 1,470.00 | 2,477,899 |
| Feb 20, 2024 | 1,400.00 | 1,560.00 | 1,388.00 | 1,446.00 | 1,446.00 | 25,518,130 |
| Feb 19, 2024 | 1,350.00 | 1,358.00 | 1,293.00 | 1,340.00 | 1,340.00 | 855,235 |
| Feb 16, 2024 | 1,362.00 | 1,362.00 | 1,331.00 | 1,347.00 | 1,347.00 | 479,056 |
| Feb 15, 2024 | 1,365.00 | 1,370.00 | 1,331.00 | 1,362.00 | 1,362.00 | 561,224 |
| Feb 14, 2024 | 1,348.00 | 1,358.00 | 1,329.00 | 1,352.00 | 1,352.00 | 481,427 |
| Feb 13, 2024 | 1,342.00 | 1,368.00 | 1,326.00 | 1,361.00 | 1,361.00 | 643,564 |
| Feb 8, 2024 | 1,377.00 | 1,377.00 | 1,340.00 | 1,341.00 | 1,341.00 | 842,520 |
| Feb 7, 2024 | 1,341.00 | 1,495.00 | 1,341.00 | 1,386.00 | 1,386.00 | 6,500,530 |
| Feb 6, 2024 | 1,392.00 | 1,392.00 | 1,324.00 | 1,325.00 | 1,325.00 | 1,202,711 |
| Feb 5, 2024 | 1,530.00 | 1,567.00 | 1,381.00 | 1,390.00 | 1,390.00 | 8,552,530 |
| Feb 2, 2024 | 1,407.00 | 1,468.00 | 1,321.00 | 1,392.00 | 1,392.00 | 11,062,070 |
| Feb 1, 2024 | 1,270.00 | 1,270.00 | 1,225.00 | 1,253.00 | 1,253.00 | 1,036,668 |
| Jan 31, 2024 | 1,304.00 | 1,323.00 | 1,280.00 | 1,280.00 | 1,280.00 | 664,667 |
| Jan 30, 2024 | 1,290.00 | 1,516.00 | 1,273.00 | 1,318.00 | 1,318.00 | 12,731,990 |
| Jan 29, 2024 | 1,356.00 | 1,374.00 | 1,298.00 | 1,298.00 | 1,298.00 | 972,180 |
| Jan 26, 2024 | 1,451.00 | 1,553.00 | 1,351.00 | 1,352.00 | 1,352.00 | 9,460,126 |
| Jan 25, 2024 | 1,330.00 | 1,340.00 | 1,295.00 | 1,320.00 | 1,320.00 | 527,977 |
| Jan 24, 2024 | 1,358.00 | 1,359.00 | 1,312.00 | 1,340.00 | 1,340.00 | 228,686 |
| Jan 23, 2024 | 1,347.00 | 1,388.00 | 1,305.00 | 1,358.00 | 1,358.00 | 658,063 |
| Jan 22, 2024 | 1,380.00 | 1,388.00 | 1,331.00 | 1,360.00 | 1,360.00 | 638,079 |
| Jan 19, 2024 | 1,360.00 | 1,409.00 | 1,350.00 | 1,363.00 | 1,363.00 | 564,505 |
| Jan 18, 2024 | 1,369.00 | 1,413.00 | 1,335.00 | 1,372.00 | 1,372.00 | 611,449 |
| Jan 17, 2024 | 1,392.00 | 1,392.00 | 1,340.00 | 1,363.00 | 1,363.00 | 575,311 |
| Jan 16, 2024 | 1,390.00 | 1,416.00 | 1,361.00 | 1,378.00 | 1,378.00 | 636,158 |
| Jan 15, 2024 | 1,440.00 | 1,443.00 | 1,387.00 | 1,390.00 | 1,390.00 | 763,161 |
| Jan 12, 2024 | 1,502.00 | 1,517.00 | 1,428.00 | 1,465.00 | 1,465.00 | 869,322 |
| Jan 11, 2024 | 1,524.00 | 1,549.00 | 1,503.00 | 1,509.00 | 1,509.00 | 901,938 |
| Jan 10, 2024 | 1,560.00 | 1,579.00 | 1,500.00 | 1,525.00 | 1,525.00 | 1,135,914 |
| Jan 9, 2024 | 1,519.00 | 1,573.00 | 1,500.00 | 1,563.00 | 1,563.00 | 1,731,051 |
| Jan 8, 2024 | 1,483.00 | 1,550.00 | 1,457.00 | 1,518.00 | 1,518.00 | 1,582,124 |
| Jan 5, 2024 | 1,513.00 | 1,528.00 | 1,488.00 | 1,495.00 | 1,495.00 | 1,127,450 |
| Jan 4, 2024 | 1,594.00 | 1,607.00 | 1,498.00 | 1,522.00 | 1,522.00 | 2,288,039 |
| Jan 3, 2024 | 1,562.00 | 1,652.00 | 1,555.00 | 1,616.00 | 1,616.00 | 5,374,747 |
| Jan 2, 2024 | 1,576.00 | 1,603.00 | 1,560.00 | 1,593.00 | 1,593.00 | 2,265,119 |
| Dec 28, 2023 | 1,690.00 | 1,772.00 | 1,567.00 | 1,576.00 | 1,576.00 | 11,890,860 |
| Dec 27, 2023 | 20.00 Dividend | |||||
| Dec 27, 2023 | 1,797.00 | 1,841.00 | 1,646.00 | 1,657.00 | 1,657.00 | 16,770,220 |
| Dec 26, 2023 | 1,603.00 | 2,030.00 | 1,540.00 | 1,860.00 | 1,840.00 | 95,987,160 |
| Dec 22, 2023 | 1,837.00 | 1,900.00 | 1,550.00 | 1,581.00 | 1,564.00 | 39,749,230 |
| Dec 21, 2023 | 1,323.00 | 1,745.00 | 1,271.00 | 1,745.00 | 1,726.24 | 73,139,640 |
| Dec 20, 2023 | 1,371.00 | 1,424.00 | 1,337.00 | 1,343.00 | 1,328.56 | 3,573,374 |
| Dec 19, 2023 | 1,358.00 | 1,585.00 | 1,352.00 | 1,384.00 | 1,369.12 | 26,769,790 |
| Dec 18, 2023 | 1,412.00 | 1,483.00 | 1,341.00 | 1,375.00 | 1,360.22 | 11,553,450 |
| Dec 15, 2023 | 1,240.00 | 1,595.00 | 1,207.00 | 1,425.00 | 1,409.68 | 58,791,330 |
| Dec 14, 2023 | 1,140.00 | 1,437.00 | 1,134.00 | 1,248.00 | 1,234.58 | 24,481,800 |
| Dec 13, 2023 | 1,132.00 | 1,148.00 | 1,103.00 | 1,106.00 | 1,094.11 | 296,094 |
| Dec 12, 2023 | 1,175.00 | 1,175.00 | 1,117.00 | 1,132.00 | 1,119.83 | 204,427 |
| Dec 11, 2023 | 1,145.00 | 1,183.00 | 1,125.00 | 1,153.00 | 1,140.60 | 585,968 |
| Dec 8, 2023 | 1,133.00 | 1,150.00 | 1,117.00 | 1,130.00 | 1,117.85 | 425,706 |
| Dec 7, 2023 | 1,147.00 | 1,185.00 | 1,113.00 | 1,133.00 | 1,120.82 | 1,023,823 |
| Dec 6, 2023 | 1,060.00 | 1,260.00 | 1,048.00 | 1,166.00 | 1,153.46 | 8,463,796 |
| Dec 5, 2023 | 1,078.00 | 1,078.00 | 1,059.00 | 1,064.00 | 1,052.56 | 115,165 |
| Dec 4, 2023 | 1,072.00 | 1,085.00 | 1,058.00 | 1,073.00 | 1,061.46 | 158,443 |
| Dec 1, 2023 | 1,071.00 | 1,075.00 | 1,063.00 | 1,072.00 | 1,060.47 | 67,380 |
| Nov 30, 2023 | 1,071.00 | 1,078.00 | 1,065.00 | 1,075.00 | 1,063.44 | 85,891 |
| Nov 29, 2023 | 1,077.00 | 1,078.00 | 1,062.00 | 1,075.00 | 1,063.44 | 143,485 |
| Nov 28, 2023 | 1,094.00 | 1,094.00 | 1,064.00 | 1,082.00 | 1,070.37 | 318,065 |
| Nov 27, 2023 | 1,115.00 | 1,123.00 | 1,089.00 | 1,101.00 | 1,089.16 | 267,043 |
| Nov 24, 2023 | 1,151.00 | 1,151.00 | 1,121.00 | 1,126.00 | 1,113.89 | 126,898 |
| Nov 23, 2023 | 1,146.00 | 1,168.00 | 1,125.00 | 1,147.00 | 1,134.67 | 141,263 |
| Nov 22, 2023 | 1,151.00 | 1,162.00 | 1,134.00 | 1,143.00 | 1,130.71 | 130,816 |
| Nov 21, 2023 | 1,139.00 | 1,173.00 | 1,139.00 | 1,151.00 | 1,138.62 | 282,811 |
| Nov 20, 2023 | 1,136.00 | 1,142.00 | 1,123.00 | 1,136.00 | 1,123.78 | 152,433 |
| Nov 17, 2023 | 1,174.00 | 1,174.00 | 1,122.00 | 1,136.00 | 1,123.78 | 220,573 |
| Nov 16, 2023 | 1,272.00 | 1,272.00 | 1,143.00 | 1,152.00 | 1,139.61 | 1,182,038 |
| Nov 15, 2023 | 1,120.00 | 1,134.00 | 1,113.00 | 1,134.00 | 1,121.81 | 141,522 |
| Nov 14, 2023 | 1,082.00 | 1,117.00 | 1,081.00 | 1,112.00 | 1,100.04 | 78,864 |
| Nov 13, 2023 | 1,107.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,078.28 | 107,909 |
| Nov 10, 2023 | 1,154.00 | 1,154.00 | 1,105.00 | 1,113.00 | 1,101.03 | 125,413 |
| Nov 9, 2023 | 1,148.00 | 1,151.00 | 1,128.00 | 1,145.00 | 1,132.69 | 78,468 |
| Nov 8, 2023 | 1,155.00 | 1,155.00 | 1,134.00 | 1,147.00 | 1,134.67 | 80,478 |
| Nov 7, 2023 | 1,188.00 | 1,188.00 | 1,130.00 | 1,145.00 | 1,132.69 | 124,344 |
| Nov 6, 2023 | 1,191.00 | 1,191.00 | 1,143.00 | 1,152.00 | 1,139.61 | 163,678 |
| Nov 3, 2023 | 1,142.00 | 1,163.00 | 1,135.00 | 1,148.00 | 1,135.66 | 88,374 |
| Nov 2, 2023 | 1,099.00 | 1,177.00 | 1,099.00 | 1,142.00 | 1,129.72 | 221,295 |
| Nov 1, 2023 | 1,078.00 | 1,130.00 | 1,077.00 | 1,095.00 | 1,083.23 | 152,293 |
| Oct 31, 2023 | 1,141.00 | 1,160.00 | 1,089.00 | 1,089.00 | 1,077.29 | 207,957 |
| Oct 30, 2023 | 1,150.00 | 1,160.00 | 1,089.00 | 1,127.00 | 1,114.88 | 127,699 |
| Oct 27, 2023 | 1,157.00 | 1,176.00 | 1,119.00 | 1,135.00 | 1,122.80 | 244,149 |
| Oct 26, 2023 | 1,200.00 | 1,218.00 | 1,144.00 | 1,157.00 | 1,144.56 | 340,499 |
| Oct 25, 2023 | 1,111.00 | 1,211.00 | 1,106.00 | 1,207.00 | 1,194.02 | 379,220 |
| Oct 24, 2023 | 1,086.00 | 1,157.00 | 1,053.00 | 1,114.00 | 1,102.02 | 149,399 |
| Oct 23, 2023 | 1,052.00 | 1,108.00 | 1,052.00 | 1,086.00 | 1,074.32 | 182,941 |
| Oct 20, 2023 | 1,121.00 | 1,124.00 | 1,067.00 | 1,096.00 | 1,084.22 | 316,075 |
| Oct 19, 2023 | 1,145.00 | 1,145.00 | 1,113.00 | 1,136.00 | 1,123.78 | 179,293 |
| Oct 18, 2023 | 1,171.00 | 1,190.00 | 1,137.00 | 1,151.00 | 1,138.62 | 273,372 |
| Oct 17, 2023 | 1,147.00 | 1,188.00 | 1,147.00 | 1,176.00 | 1,163.35 | 147,006 |
| Oct 16, 2023 | 1,171.00 | 1,175.00 | 1,145.00 | 1,147.00 | 1,134.67 | 207,435 |
| Oct 13, 2023 | 1,190.00 | 1,194.00 | 1,162.00 | 1,171.00 | 1,158.41 | 164,924 |
| Oct 12, 2023 | 1,161.00 | 1,201.00 | 1,149.00 | 1,195.00 | 1,182.15 | 127,911 |
| Oct 11, 2023 | 1,172.00 | 1,203.00 | 1,154.00 | 1,165.00 | 1,152.47 | 214,246 |
| Oct 10, 2023 | 1,265.00 | 1,265.00 | 1,172.00 | 1,172.00 | 1,159.40 | 432,175 |
| Oct 6, 2023 | 1,211.00 | 1,265.00 | 1,211.00 | 1,265.00 | 1,251.40 | 400,827 |
| Oct 5, 2023 | 1,171.00 | 1,250.00 | 1,168.00 | 1,201.00 | 1,188.09 | 643,733 |
| Oct 4, 2023 | 1,189.00 | 1,192.00 | 1,151.00 | 1,188.00 | 1,175.23 | 382,047 |
| Sep 27, 2023 | 1,141.00 | 1,195.00 | 1,130.00 | 1,187.00 | 1,174.24 | 207,310 |
| Sep 26, 2023 | 1,160.00 | 1,178.00 | 1,143.00 | 1,144.00 | 1,131.70 | 170,611 |
| Sep 25, 2023 | 1,175.00 | 1,195.00 | 1,158.00 | 1,159.00 | 1,146.54 | 275,850 |
| Sep 22, 2023 | 1,198.00 | 1,198.00 | 1,170.00 | 1,177.00 | 1,164.34 | 126,487 |
| Sep 21, 2023 | 1,234.00 | 1,234.00 | 1,184.00 | 1,199.00 | 1,186.11 | 229,418 |
| Sep 20, 2023 | 1,220.00 | 1,239.00 | 1,218.00 | 1,226.00 | 1,212.82 | 124,982 |
| Sep 19, 2023 | 1,260.00 | 1,260.00 | 1,218.00 | 1,223.00 | 1,209.85 | 283,319 |
| Sep 18, 2023 | 1,292.00 | 1,292.00 | 1,251.00 | 1,251.00 | 1,237.55 | 275,726 |
| Sep 15, 2023 | 1,271.00 | 1,286.00 | 1,260.00 | 1,273.00 | 1,259.31 | 115,542 |
| Sep 14, 2023 | 1,278.00 | 1,279.00 | 1,259.00 | 1,259.00 | 1,245.46 | 111,496 |
| Sep 13, 2023 | 1,254.00 | 1,308.00 | 1,250.00 | 1,259.00 | 1,245.46 | 383,058 |
| Sep 12, 2023 | 1,320.00 | 1,320.00 | 1,253.00 | 1,258.00 | 1,244.47 | 450,650 |
| Sep 11, 2023 | 1,278.00 | 1,330.00 | 1,277.00 | 1,294.00 | 1,280.09 | 261,136 |
| Sep 8, 2023 | 1,260.00 | 1,295.00 | 1,260.00 | 1,277.00 | 1,263.27 | 231,647 |
| Sep 7, 2023 | 1,303.00 | 1,388.00 | 1,267.00 | 1,272.00 | 1,258.32 | 537,011 |
| Sep 6, 2023 | 1,366.00 | 1,366.00 | 1,290.00 | 1,290.00 | 1,276.13 | 621,218 |
| Sep 5, 2023 | 1,392.00 | 1,392.00 | 1,320.00 | 1,332.00 | 1,317.68 | 393,535 |
| Sep 4, 2023 | 1,398.00 | 1,409.00 | 1,360.00 | 1,363.00 | 1,348.34 | 331,431 |
| Sep 1, 2023 | 1,430.00 | 1,439.00 | 1,383.00 | 1,398.00 | 1,382.97 | 382,987 |
| Aug 31, 2023 | 1,450.00 | 1,470.00 | 1,427.00 | 1,430.00 | 1,414.62 | 362,001 |
| Aug 30, 2023 | 1,431.00 | 1,457.00 | 1,413.00 | 1,446.00 | 1,430.45 | 369,067 |
| Aug 29, 2023 | 1,380.00 | 1,463.00 | 1,378.00 | 1,432.00 | 1,416.60 | 762,098 |
| Aug 28, 2023 | 1,390.00 | 1,400.00 | 1,368.00 | 1,378.00 | 1,363.18 | 299,532 |
| Aug 25, 2023 | 1,399.00 | 1,425.00 | 1,369.00 | 1,390.00 | 1,375.05 | 383,428 |
| Aug 24, 2023 | 1,362.00 | 1,447.00 | 1,361.00 | 1,418.00 | 1,402.75 | 519,133 |
| Aug 23, 2023 | 1,380.00 | 1,392.00 | 1,346.00 | 1,374.00 | 1,359.23 | 391,786 |
| Aug 22, 2023 | 1,382.00 | 1,402.00 | 1,357.00 | 1,369.00 | 1,354.28 | 306,673 |
| Aug 21, 2023 | 1,349.00 | 1,403.00 | 1,320.00 | 1,382.00 | 1,367.14 | 471,759 |
| Aug 18, 2023 | 1,427.00 | 1,427.00 | 1,361.00 | 1,361.00 | 1,346.37 | 639,129 |
| Aug 17, 2023 | 1,450.00 | 1,459.00 | 1,400.00 | 1,432.00 | 1,416.60 | 534,391 |
| Aug 16, 2023 | 1,476.00 | 1,500.00 | 1,451.00 | 1,457.00 | 1,441.33 | 756,563 |
| Aug 14, 2023 | 1,510.00 | 1,545.00 | 1,471.00 | 1,507.00 | 1,490.80 | 864,603 |
| Aug 11, 2023 | 1,550.00 | 1,569.00 | 1,503.00 | 1,517.00 | 1,500.69 | 1,029,462 |
| Aug 10, 2023 | 1,545.00 | 1,640.00 | 1,490.00 | 1,550.00 | 1,533.33 | 4,134,303 |
| Aug 9, 2023 | 1,451.00 | 1,675.00 | 1,423.00 | 1,548.00 | 1,531.35 | 11,553,630 |
| Aug 8, 2023 | 1,531.00 | 1,541.00 | 1,445.00 | 1,457.00 | 1,441.33 | 1,435,443 |
| Aug 7, 2023 | 1,530.00 | 1,590.00 | 1,430.00 | 1,553.00 | 1,536.30 | 2,603,284 |
| Aug 4, 2023 | 1,448.00 | 1,673.00 | 1,448.00 | 1,540.00 | 1,523.44 | 8,710,492 |
| Aug 3, 2023 | 1,454.00 | 1,550.00 | 1,410.00 | 1,445.00 | 1,429.46 | 1,288,450 |
| Aug 2, 2023 | 1,578.00 | 1,619.00 | 1,468.00 | 1,468.00 | 1,452.22 | 2,141,255 |
| Aug 1, 2023 | 1,460.00 | 1,573.00 | 1,451.00 | 1,523.00 | 1,506.62 | 1,881,614 |
| Jul 31, 2023 | 1,478.00 | 1,519.00 | 1,429.00 | 1,465.00 | 1,449.25 | 1,248,521 |
| Jul 28, 2023 | 1,405.00 | 1,527.00 | 1,403.00 | 1,478.00 | 1,462.11 | 4,273,605 |
| Jul 27, 2023 | 1,433.00 | 1,645.00 | 1,371.00 | 1,386.00 | 1,371.10 | 13,944,250 |
| Jul 26, 2023 | 1,479.00 | 1,528.00 | 1,331.00 | 1,352.00 | 1,337.46 | 2,434,713 |
| Jul 25, 2023 | 1,535.00 | 1,569.00 | 1,460.00 | 1,468.00 | 1,452.22 | 1,424,783 |
| Jul 24, 2023 | 1,700.00 | 1,724.00 | 1,521.00 | 1,532.00 | 1,515.53 | 2,774,142 |
| Jul 21, 2023 | 1,682.00 | 1,780.00 | 1,665.00 | 1,756.00 | 1,737.12 | 1,686,954 |
| Jul 20, 2023 | 1,758.00 | 1,758.00 | 1,695.00 | 1,726.00 | 1,707.44 | 1,268,490 |
| Jul 19, 2023 | 1,774.00 | 1,807.00 | 1,678.00 | 1,784.00 | 1,764.82 | 2,970,762 |
| Jul 18, 2023 | 1,916.00 | 1,917.00 | 1,746.00 | 1,774.00 | 1,754.92 | 3,512,640 |
| Jul 17, 2023 | 1,871.00 | 1,922.00 | 1,802.00 | 1,922.00 | 1,901.33 | 3,548,031 |
| Jul 14, 2023 | 1,937.00 | 1,973.00 | 1,860.00 | 1,925.00 | 1,904.30 | 5,521,989 |
| Jul 13, 2023 | 2,100.00 | 2,135.00 | 1,939.00 | 1,970.00 | 1,948.82 | 6,030,045 |
| Jul 12, 2023 | 2,070.00 | 2,240.00 | 1,995.00 | 2,160.00 | 2,136.77 | 21,132,080 |
| Jul 10, 2023 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,151.61 | 1,574,714 |
| Jul 7, 2023 | 1,527.00 | 1,674.00 | 1,497.00 | 1,674.00 | 1,656.00 | 10,871,700 |
| Jul 6, 2023 | 1,339.00 | 1,448.00 | 1,270.00 | 1,288.00 | 1,274.15 | 6,068,077 |
| Jul 5, 2023 | 1,270.00 | 1,341.00 | 1,270.00 | 1,317.00 | 1,302.84 | 366,612 |
| Jul 4, 2023 | 1,285.00 | 1,285.00 | 1,265.00 | 1,270.00 | 1,256.34 | 161,667 |
| Jul 3, 2023 | 1,296.00 | 1,320.00 | 1,291.00 | 1,293.00 | 1,279.10 | 185,184 |
| Jun 30, 2023 | 1,356.00 | 1,376.00 | 1,301.00 | 1,301.00 | 1,287.01 | 664,573 |
| Jun 29, 2023 | 1,343.00 | 1,352.00 | 1,295.00 | 1,349.00 | 1,334.49 | 305,684 |
| Jun 28, 2023 | 1,334.00 | 1,353.00 | 1,294.00 | 1,353.00 | 1,338.45 | 261,690 |
| Jun 27, 2023 | 1,275.00 | 1,356.00 | 1,268.00 | 1,356.00 | 1,341.42 | 298,393 |
| Jun 26, 2023 | 1,259.00 | 1,289.00 | 1,259.00 | 1,277.00 | 1,263.27 | 150,209 |
| Jun 23, 2023 | 1,305.00 | 1,305.00 | 1,275.00 | 1,275.00 | 1,261.29 | 253,015 |
| Jun 22, 2023 | 1,326.00 | 1,337.00 | 1,298.00 | 1,306.00 | 1,291.96 | 191,399 |
| Jun 21, 2023 | 1,385.00 | 1,385.00 | 1,310.00 | 1,319.00 | 1,304.82 | 434,242 |
| Jun 20, 2023 | 1,330.00 | 1,395.00 | 1,315.00 | 1,371.00 | 1,356.26 | 1,156,740 |
| Jun 19, 2023 | 1,328.00 | 1,353.00 | 1,321.00 | 1,322.00 | 1,307.78 | 271,462 |
| Jun 16, 2023 | 1,322.00 | 1,346.00 | 1,322.00 | 1,328.00 | 1,313.72 | 333,772 |
| Jun 15, 2023 | 1,345.00 | 1,365.00 | 1,310.00 | 1,339.00 | 1,324.60 | 856,522 |
| Jun 14, 2023 | 1,408.00 | 1,422.00 | 1,338.00 | 1,358.00 | 1,343.40 | 843,194 |
| Jun 13, 2023 | 1,382.00 | 1,501.00 | 1,363.00 | 1,378.00 | 1,363.18 | 6,356,404 |
| Jun 12, 2023 | 1,427.00 | 1,427.00 | 1,361.00 | 1,380.00 | 1,365.16 | 1,008,932 |
| Jun 9, 2023 | 1,420.00 | 1,647.00 | 1,380.00 | 1,409.00 | 1,393.85 | 13,086,800 |
| Jun 8, 2023 | 1,170.00 | 1,510.00 | 1,168.00 | 1,441.00 | 1,425.51 | 22,899,900 |
| Jun 7, 2023 | 1,160.00 | 1,168.00 | 1,155.00 | 1,165.00 | 1,152.47 | 88,975 |
| Jun 5, 2023 | 1,162.00 | 1,173.00 | 1,160.00 | 1,160.00 | 1,147.53 | 56,519 |
| Jun 2, 2023 | 1,158.00 | 1,169.00 | 1,158.00 | 1,162.00 | 1,149.51 | 31,830 |
| Jun 1, 2023 | 1,166.00 | 1,174.00 | 1,160.00 | 1,169.00 | 1,156.43 | 51,330 |
| May 31, 2023 | 1,164.00 | 1,170.00 | 1,160.00 | 1,166.00 | 1,153.46 | 28,575 |
| May 30, 2023 | 1,152.00 | 1,164.00 | 1,144.00 | 1,164.00 | 1,151.48 | 75,172 |
| May 26, 2023 | 1,165.00 | 1,165.00 | 1,123.00 | 1,152.00 | 1,139.61 | 161,467 |
| May 25, 2023 | 1,147.00 | 1,166.00 | 1,135.00 | 1,165.00 | 1,152.47 | 135,848 |
| May 24, 2023 | 1,152.00 | 1,166.00 | 1,140.00 | 1,148.00 | 1,135.66 | 86,831 |
| May 23, 2023 | 1,176.00 | 1,177.00 | 1,154.00 | 1,166.00 | 1,153.46 | 102,162 |
| May 22, 2023 | 1,184.00 | 1,187.00 | 1,170.00 | 1,177.00 | 1,164.34 | 39,077 |
| May 19, 2023 | 1,198.00 | 1,199.00 | 1,179.00 | 1,184.00 | 1,171.27 | 54,545 |
| May 18, 2023 | 1,190.00 | 1,199.00 | 1,179.00 | 1,189.00 | 1,176.22 | 52,673 |
| May 17, 2023 | 1,136.00 | 1,190.00 | 1,120.00 | 1,190.00 | 1,177.20 | 102,201 |
| May 16, 2023 | 1,161.00 | 1,199.00 | 1,120.00 | 1,137.00 | 1,124.77 | 163,099 |
| May 15, 2023 | 1,209.00 | 1,209.00 | 1,175.00 | 1,194.00 | 1,181.16 | 113,976 |
| May 12, 2023 | 1,225.00 | 1,234.00 | 1,204.00 | 1,209.00 | 1,196.00 | 48,461 |
| May 11, 2023 | 1,213.00 | 1,248.00 | 1,213.00 | 1,225.00 | 1,211.83 | 80,154 |
| May 10, 2023 | 1,261.00 | 1,268.00 | 1,211.00 | 1,212.00 | 1,198.97 | 81,699 |
| May 9, 2023 | 1,244.00 | 1,291.00 | 1,223.00 | 1,269.00 | 1,255.35 | 117,550 |
| May 8, 2023 | 1,186.00 | 1,270.00 | 1,185.00 | 1,244.00 | 1,230.62 | 132,778 |
| May 4, 2023 | 1,210.00 | 1,210.00 | 1,180.00 | 1,186.00 | 1,173.25 | 89,835 |
| May 3, 2023 | 1,232.00 | 1,240.00 | 1,210.00 | 1,211.00 | 1,197.98 | 64,233 |
| May 2, 2023 | 1,163.00 | 1,225.00 | 1,162.00 | 1,225.00 | 1,211.83 | 113,931 |
| Apr 28, 2023 | 1,206.00 | 1,208.00 | 1,160.00 | 1,162.00 | 1,149.51 | 158,530 |
| Apr 27, 2023 | 1,234.00 | 1,250.00 | 1,177.00 | 1,189.00 | 1,176.22 | 115,365 |
| Apr 26, 2023 | 1,191.00 | 1,242.00 | 1,191.00 | 1,234.00 | 1,220.73 | 60,469 |