KSE - Delayed Quote KRW
Namkwang Engineering & Construction Co., Ltd. (001260.KS)
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 |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 8,820.00 | 8,820.00 | 7,680.00 | 7,960.00 | 7,960.00 | 206,583 |
| Nov 18, 2024 | 9,470.00 | 9,490.00 | 8,500.00 | 8,650.00 | 8,650.00 | 192,274 |
| Nov 15, 2024 | 9,000.00 | 9,490.00 | 8,340.00 | 9,140.00 | 9,140.00 | 519,851 |
| Nov 14, 2024 | 8,330.00 | 10,400.00 | 7,530.00 | 9,000.00 | 9,000.00 | 2,279,874 |
| Nov 13, 2024 | 10,300.00 | 10,500.00 | 7,810.00 | 8,010.00 | 8,010.00 | 1,568,119 |
| Nov 12, 2024 | 7,500.00 | 9,690.00 | 7,470.00 | 9,690.00 | 9,690.00 | 1,494,737 |
| Nov 11, 2024 | 6,830.00 | 7,640.00 | 6,770.00 | 7,460.00 | 7,460.00 | 238,023 |
| Nov 8, 2024 | 6,760.00 | 6,850.00 | 6,600.00 | 6,760.00 | 6,760.00 | 9,810 |
| Nov 7, 2024 | 7,190.00 | 7,190.00 | 6,600.00 | 6,760.00 | 6,760.00 | 39,985 |
| Nov 6, 2024 | 6,270.00 | 7,200.00 | 6,210.00 | 7,050.00 | 7,050.00 | 82,027 |
| Nov 5, 2024 | 6,280.00 | 6,320.00 | 6,200.00 | 6,260.00 | 6,260.00 | 1,330 |
| Nov 4, 2024 | 6,280.00 | 6,370.00 | 6,220.00 | 6,250.00 | 6,250.00 | 1,996 |
| Nov 1, 2024 | 6,330.00 | 6,330.00 | 6,200.00 | 6,300.00 | 6,300.00 | 3,326 |
| Oct 31, 2024 | 6,320.00 | 6,410.00 | 6,200.00 | 6,390.00 | 6,390.00 | 3,770 |
| Oct 30, 2024 | 6,340.00 | 6,370.00 | 6,210.00 | 6,320.00 | 6,320.00 | 3,792 |
| Oct 29, 2024 | 6,110.00 | 6,340.00 | 6,110.00 | 6,300.00 | 6,300.00 | 6,450 |
| Oct 28, 2024 | 6,150.00 | 6,270.00 | 6,120.00 | 6,200.00 | 6,200.00 | 3,148 |
| Oct 25, 2024 | 6,280.00 | 6,280.00 | 6,150.00 | 6,180.00 | 6,180.00 | 3,900 |
| Oct 24, 2024 | 6,340.00 | 6,340.00 | 6,220.00 | 6,240.00 | 6,240.00 | 2,226 |
| Oct 23, 2024 | 6,200.00 | 6,410.00 | 6,100.00 | 6,300.00 | 6,300.00 | 9,530 |
| Oct 22, 2024 | 6,250.00 | 6,300.00 | 6,130.00 | 6,160.00 | 6,160.00 | 3,294 |
| Oct 21, 2024 | 6,220.00 | 6,300.00 | 6,180.00 | 6,230.00 | 6,230.00 | 1,633 |
| Oct 18, 2024 | 6,220.00 | 6,280.00 | 6,190.00 | 6,270.00 | 6,270.00 | 3,838 |
| Oct 17, 2024 | 6,200.00 | 6,330.00 | 6,180.00 | 6,210.00 | 6,210.00 | 2,588 |
| Oct 16, 2024 | 6,290.00 | 6,290.00 | 6,160.00 | 6,250.00 | 6,250.00 | 3,426 |
| Oct 15, 2024 | 6,150.00 | 6,290.00 | 6,150.00 | 6,290.00 | 6,290.00 | 12,311 |
| Oct 14, 2024 | 6,310.00 | 6,360.00 | 6,160.00 | 6,160.00 | 6,160.00 | 10,129 |
| Oct 11, 2024 | 6,260.00 | 6,390.00 | 6,260.00 | 6,270.00 | 6,270.00 | 2,690 |
| Oct 10, 2024 | 6,320.00 | 6,450.00 | 6,300.00 | 6,330.00 | 6,330.00 | 5,909 |
| Oct 8, 2024 | 6,250.00 | 6,350.00 | 6,220.00 | 6,320.00 | 6,320.00 | 3,287 |
| Oct 7, 2024 | 6,160.00 | 6,360.00 | 6,160.00 | 6,210.00 | 6,210.00 | 4,161 |
| Oct 4, 2024 | 6,270.00 | 6,370.00 | 5,950.00 | 6,230.00 | 6,230.00 | 11,948 |
| Oct 2, 2024 | 6,370.00 | 6,390.00 | 6,250.00 | 6,270.00 | 6,270.00 | 5,498 |
| Sep 30, 2024 | 6,590.00 | 6,590.00 | 6,370.00 | 6,370.00 | 6,370.00 | 9,915 |
| Sep 27, 2024 | 6,600.00 | 6,640.00 | 6,520.00 | 6,590.00 | 6,590.00 | 5,830 |
| Sep 26, 2024 | 6,570.00 | 6,610.00 | 6,500.00 | 6,600.00 | 6,600.00 | 5,994 |
| Sep 25, 2024 | 6,480.00 | 6,600.00 | 6,410.00 | 6,570.00 | 6,570.00 | 7,437 |
| Sep 24, 2024 | 6,470.00 | 6,480.00 | 6,350.00 | 6,480.00 | 6,480.00 | 4,398 |
| Sep 23, 2024 | 6,350.00 | 6,490.00 | 6,310.00 | 6,480.00 | 6,480.00 | 4,792 |
| Sep 20, 2024 | 6,390.00 | 6,420.00 | 6,330.00 | 6,400.00 | 6,400.00 | 7,495 |
| Sep 19, 2024 | 6,310.00 | 6,400.00 | 6,310.00 | 6,350.00 | 6,350.00 | 4,501 |
| Sep 13, 2024 | 6,310.00 | 6,470.00 | 6,310.00 | 6,370.00 | 6,370.00 | 2,980 |
| Sep 12, 2024 | 6,430.00 | 6,470.00 | 6,340.00 | 6,400.00 | 6,400.00 | 4,990 |
| Sep 11, 2024 | 6,420.00 | 6,490.00 | 6,380.00 | 6,400.00 | 6,400.00 | 5,023 |
| Sep 10, 2024 | 6,330.00 | 6,470.00 | 6,300.00 | 6,420.00 | 6,420.00 | 17,076 |
| Sep 9, 2024 | 6,150.00 | 6,370.00 | 6,150.00 | 6,310.00 | 6,310.00 | 15,194 |
| Sep 6, 2024 | 6,300.00 | 6,310.00 | 6,200.00 | 6,280.00 | 6,280.00 | 10,618 |
| Sep 5, 2024 | 6,260.00 | 6,380.00 | 6,250.00 | 6,360.00 | 6,360.00 | 8,728 |
| Sep 4, 2024 | 6,540.00 | 6,540.00 | 6,250.00 | 6,250.00 | 6,250.00 | 33,269 |
| Sep 3, 2024 | 6,720.00 | 6,730.00 | 6,630.00 | 6,640.00 | 6,640.00 | 7,842 |
| Sep 2, 2024 | 6,870.00 | 6,870.00 | 6,650.00 | 6,730.00 | 6,730.00 | 6,698 |
| Aug 30, 2024 | 6,810.00 | 6,840.00 | 6,650.00 | 6,830.00 | 6,830.00 | 12,234 |
| Aug 29, 2024 | 7,000.00 | 7,000.00 | 6,650.00 | 6,740.00 | 6,740.00 | 20,494 |
| Aug 28, 2024 | 7,000.00 | 7,100.00 | 6,900.00 | 7,050.00 | 7,050.00 | 16,455 |
| Aug 27, 2024 | 6,900.00 | 7,040.00 | 6,810.00 | 7,000.00 | 7,000.00 | 8,483 |
| Aug 26, 2024 | 7,120.00 | 7,120.00 | 6,900.00 | 6,900.00 | 6,900.00 | 16,585 |
| Aug 23, 2024 | 7,010.00 | 7,220.00 | 6,900.00 | 7,120.00 | 7,120.00 | 26,296 |
| Aug 22, 2024 | 6,960.00 | 7,090.00 | 6,900.00 | 7,010.00 | 7,010.00 | 11,615 |
| Aug 21, 2024 | 6,770.00 | 7,030.00 | 6,690.00 | 7,030.00 | 7,030.00 | 16,574 |
| Aug 20, 2024 | 6,800.00 | 6,800.00 | 6,680.00 | 6,780.00 | 6,780.00 | 12,443 |
| Aug 19, 2024 | 6,750.00 | 6,750.00 | 6,610.00 | 6,710.00 | 6,710.00 | 12,629 |
| Aug 16, 2024 | 6,820.00 | 6,930.00 | 6,700.00 | 6,740.00 | 6,740.00 | 7,627 |
| Aug 14, 2024 | 6,750.00 | 6,850.00 | 6,730.00 | 6,800.00 | 6,800.00 | 7,691 |
| Aug 13, 2024 | 6,950.00 | 6,950.00 | 6,690.00 | 6,740.00 | 6,740.00 | 10,871 |
| Aug 12, 2024 | 6,850.00 | 6,950.00 | 6,810.00 | 6,950.00 | 6,950.00 | 14,410 |
| Aug 9, 2024 | 6,770.00 | 7,170.00 | 6,750.00 | 6,850.00 | 6,850.00 | 32,734 |
| Aug 8, 2024 | 6,790.00 | 6,910.00 | 6,630.00 | 6,740.00 | 6,740.00 | 15,535 |
| Aug 7, 2024 | 6,730.00 | 6,970.00 | 6,730.00 | 6,850.00 | 6,850.00 | 17,915 |
| Aug 6, 2024 | 6,540.00 | 6,980.00 | 6,540.00 | 6,800.00 | 6,800.00 | 38,332 |
| Aug 5, 2024 | 7,320.00 | 7,320.00 | 6,450.00 | 6,530.00 | 6,530.00 | 58,215 |
| Aug 2, 2024 | 7,360.00 | 7,500.00 | 7,250.00 | 7,500.00 | 7,500.00 | 52,076 |
| Aug 1, 2024 | 7,690.00 | 7,690.00 | 7,250.00 | 7,500.00 | 7,500.00 | 111,120 |
| Jul 31, 2024 | 8,000.00 | 8,340.00 | 7,610.00 | 7,830.00 | 7,830.00 | 413,988 |
| Jul 30, 2024 | 6,950.00 | 8,550.00 | 6,800.00 | 7,580.00 | 7,580.00 | 549,241 |
| Jul 29, 2024 | 7,170.00 | 7,200.00 | 6,830.00 | 6,830.00 | 6,830.00 | 11,816 |
| Jul 26, 2024 | 6,960.00 | 7,200.00 | 6,900.00 | 7,170.00 | 7,170.00 | 12,838 |
| Jul 25, 2024 | 6,710.00 | 7,080.00 | 6,710.00 | 6,960.00 | 6,960.00 | 12,168 |
| Jul 24, 2024 | 6,950.00 | 7,010.00 | 6,820.00 | 6,950.00 | 6,950.00 | 11,330 |
| Jul 23, 2024 | 7,150.00 | 7,150.00 | 6,860.00 | 6,950.00 | 6,950.00 | 26,524 |
| Jul 22, 2024 | 6,800.00 | 7,230.00 | 6,640.00 | 7,150.00 | 7,150.00 | 93,203 |
| Jul 19, 2024 | 6,300.00 | 6,650.00 | 6,300.00 | 6,610.00 | 6,610.00 | 36,700 |
| Jul 18, 2024 | 6,320.00 | 6,420.00 | 6,190.00 | 6,350.00 | 6,350.00 | 10,678 |
| Jul 17, 2024 | 6,430.00 | 6,510.00 | 6,190.00 | 6,320.00 | 6,320.00 | 29,599 |
| Jul 16, 2024 | 6,210.00 | 6,540.00 | 6,210.00 | 6,440.00 | 6,440.00 | 21,610 |
| Jul 15, 2024 | 6,130.00 | 6,290.00 | 6,090.00 | 6,250.00 | 6,250.00 | 12,115 |
| Jul 12, 2024 | 6,050.00 | 6,170.00 | 6,050.00 | 6,090.00 | 6,090.00 | 5,307 |
| Jul 11, 2024 | 6,070.00 | 6,170.00 | 6,070.00 | 6,100.00 | 6,100.00 | 5,850 |
| Jul 10, 2024 | 6,060.00 | 6,170.00 | 6,050.00 | 6,130.00 | 6,130.00 | 8,472 |
| Jul 9, 2024 | 6,040.00 | 6,100.00 | 6,010.00 | 6,100.00 | 6,100.00 | 12,890 |
| Jul 8, 2024 | 6,130.00 | 6,130.00 | 6,040.00 | 6,100.00 | 6,100.00 | 3,281 |
| Jul 5, 2024 | 6,210.00 | 6,210.00 | 6,100.00 | 6,130.00 | 6,130.00 | 3,192 |
| Jul 4, 2024 | 6,110.00 | 6,270.00 | 6,110.00 | 6,210.00 | 6,210.00 | 4,188 |
| Jul 3, 2024 | 6,090.00 | 6,210.00 | 6,090.00 | 6,210.00 | 6,210.00 | 2,848 |
| Jul 2, 2024 | 6,160.00 | 6,320.00 | 6,160.00 | 6,210.00 | 6,210.00 | 5,373 |
| Jul 1, 2024 | 6,030.00 | 6,250.00 | 6,030.00 | 6,250.00 | 6,250.00 | 8,238 |
| Jun 28, 2024 | 6,040.00 | 6,110.00 | 5,970.00 | 6,060.00 | 6,060.00 | 6,327 |
| Jun 27, 2024 | 6,100.00 | 6,100.00 | 5,990.00 | 6,050.00 | 6,050.00 | 5,277 |
| Jun 26, 2024 | 6,190.00 | 6,200.00 | 6,060.00 | 6,100.00 | 6,100.00 | 4,557 |
| Jun 25, 2024 | 6,230.00 | 6,230.00 | 6,090.00 | 6,160.00 | 6,160.00 | 7,000 |
| Jun 24, 2024 | 6,350.00 | 6,350.00 | 6,160.00 | 6,180.00 | 6,180.00 | 6,740 |
| Jun 21, 2024 | 6,380.00 | 6,380.00 | 6,260.00 | 6,310.00 | 6,310.00 | 3,845 |
| Jun 20, 2024 | 6,380.00 | 6,390.00 | 6,300.00 | 6,380.00 | 6,380.00 | 5,064 |
| Jun 19, 2024 | 6,380.00 | 6,430.00 | 6,320.00 | 6,350.00 | 6,350.00 | 4,831 |
| Jun 18, 2024 | 6,370.00 | 6,490.00 | 6,370.00 | 6,390.00 | 6,390.00 | 3,518 |
| Jun 17, 2024 | 6,560.00 | 6,560.00 | 6,480.00 | 6,490.00 | 6,490.00 | 5,959 |
| Jun 14, 2024 | 6,590.00 | 6,590.00 | 6,410.00 | 6,550.00 | 6,550.00 | 3,655 |
| Jun 13, 2024 | 6,410.00 | 6,570.00 | 6,400.00 | 6,460.00 | 6,460.00 | 5,931 |
| Jun 12, 2024 | 6,400.00 | 6,460.00 | 6,300.00 | 6,410.00 | 6,410.00 | 8,719 |
| Jun 11, 2024 | 6,490.00 | 6,530.00 | 6,330.00 | 6,330.00 | 6,330.00 | 4,660 |
| Jun 10, 2024 | 6,470.00 | 6,500.00 | 6,290.00 | 6,490.00 | 6,490.00 | 10,324 |
| Jun 7, 2024 | 6,600.00 | 6,600.00 | 6,430.00 | 6,470.00 | 6,470.00 | 5,996 |
| Jun 5, 2024 | 6,590.00 | 6,640.00 | 6,530.00 | 6,590.00 | 6,590.00 | 5,863 |
| Jun 4, 2024 | 6,480.00 | 6,620.00 | 6,480.00 | 6,590.00 | 6,590.00 | 7,832 |
| Jun 3, 2024 | 6,300.00 | 6,490.00 | 6,290.00 | 6,480.00 | 6,480.00 | 13,548 |
| May 31, 2024 | 6,320.00 | 6,350.00 | 6,140.00 | 6,300.00 | 6,300.00 | 4,344 |
| May 30, 2024 | 6,340.00 | 6,400.00 | 6,340.00 | 6,350.00 | 6,350.00 | 2,959 |
| May 29, 2024 | 6,520.00 | 6,530.00 | 6,330.00 | 6,420.00 | 6,420.00 | 3,627 |
| May 28, 2024 | 6,450.00 | 6,630.00 | 6,450.00 | 6,490.00 | 6,490.00 | 8,645 |
| May 27, 2024 | 6,380.00 | 6,460.00 | 6,380.00 | 6,440.00 | 6,440.00 | 2,210 |
| May 24, 2024 | 6,420.00 | 6,450.00 | 6,310.00 | 6,410.00 | 6,410.00 | 3,647 |
| May 23, 2024 | 6,360.00 | 6,430.00 | 6,320.00 | 6,430.00 | 6,430.00 | 5,617 |
| May 22, 2024 | 6,400.00 | 6,500.00 | 6,340.00 | 6,360.00 | 6,360.00 | 3,839 |
| May 21, 2024 | 6,300.00 | 6,490.00 | 6,300.00 | 6,410.00 | 6,410.00 | 6,511 |
| May 20, 2024 | 6,430.00 | 6,430.00 | 6,320.00 | 6,360.00 | 6,360.00 | 5,575 |
| May 17, 2024 | 6,450.00 | 6,480.00 | 6,320.00 | 6,390.00 | 6,390.00 | 11,967 |
| May 16, 2024 | 6,210.00 | 6,300.00 | 6,210.00 | 6,270.00 | 6,270.00 | 6,259 |
| May 14, 2024 | 6,130.00 | 6,450.00 | 6,130.00 | 6,210.00 | 6,210.00 | 8,425 |
| May 13, 2024 | 6,140.00 | 6,200.00 | 6,120.00 | 6,190.00 | 6,190.00 | 5,455 |
| May 10, 2024 | 6,130.00 | 6,200.00 | 6,130.00 | 6,130.00 | 6,130.00 | 8,117 |
| May 9, 2024 | 6,210.00 | 6,250.00 | 6,160.00 | 6,190.00 | 6,190.00 | 7,793 |
| May 8, 2024 | 6,190.00 | 6,250.00 | 6,170.00 | 6,210.00 | 6,210.00 | 3,838 |
| May 7, 2024 | 6,180.00 | 6,190.00 | 6,150.00 | 6,170.00 | 6,170.00 | 7,754 |
| May 3, 2024 | 6,180.00 | 6,230.00 | 6,100.00 | 6,150.00 | 6,150.00 | 8,273 |
| May 2, 2024 | 6,240.00 | 6,240.00 | 6,130.00 | 6,190.00 | 6,190.00 | 7,505 |
| Apr 30, 2024 | 6,180.00 | 6,250.00 | 6,170.00 | 6,240.00 | 6,240.00 | 5,510 |
| Apr 29, 2024 | 6,180.00 | 6,240.00 | 6,120.00 | 6,190.00 | 6,190.00 | 7,448 |
| Apr 26, 2024 | 6,200.00 | 6,200.00 | 6,130.00 | 6,140.00 | 6,140.00 | 2,913 |
| Apr 25, 2024 | 6,170.00 | 6,290.00 | 6,110.00 | 6,230.00 | 6,230.00 | 11,707 |
| Apr 24, 2024 | 6,190.00 | 6,230.00 | 6,100.00 | 6,170.00 | 6,170.00 | 4,581 |
| Apr 23, 2024 | 6,170.00 | 6,290.00 | 6,130.00 | 6,160.00 | 6,160.00 | 8,281 |
| Apr 22, 2024 | 6,000.00 | 6,300.00 | 6,000.00 | 6,170.00 | 6,170.00 | 12,072 |
| Apr 19, 2024 | 6,050.00 | 6,080.00 | 5,970.00 | 6,050.00 | 6,050.00 | 8,351 |
| Apr 18, 2024 | 5,920.00 | 6,100.00 | 5,660.00 | 6,050.00 | 6,050.00 | 8,938 |
| Apr 17, 2024 | 5,850.00 | 5,920.00 | 5,850.00 | 5,920.00 | 5,920.00 | 3,744 |
| Apr 16, 2024 | 6,020.00 | 6,050.00 | 5,850.00 | 5,850.00 | 5,850.00 | 12,501 |
| Apr 15, 2024 | 6,220.00 | 6,220.00 | 6,040.00 | 6,050.00 | 6,050.00 | 12,595 |
| Apr 12, 2024 | 6,340.00 | 6,340.00 | 6,100.00 | 6,220.00 | 6,220.00 | 3,581 |
| Apr 11, 2024 | 6,240.00 | 6,340.00 | 6,240.00 | 6,330.00 | 6,330.00 | 9,903 |
| Apr 9, 2024 | 6,150.00 | 6,240.00 | 6,060.00 | 6,240.00 | 6,240.00 | 7,928 |
| Apr 8, 2024 | 6,150.00 | 6,200.00 | 6,020.00 | 6,150.00 | 6,150.00 | 15,235 |
| Apr 5, 2024 | 6,240.00 | 6,240.00 | 6,140.00 | 6,150.00 | 6,150.00 | 10,156 |
| Apr 4, 2024 | 6,140.00 | 6,260.00 | 6,140.00 | 6,240.00 | 6,240.00 | 7,074 |
| Apr 3, 2024 | 6,170.00 | 6,300.00 | 6,130.00 | 6,200.00 | 6,200.00 | 12,569 |
| Apr 2, 2024 | 6,380.00 | 6,390.00 | 6,250.00 | 6,270.00 | 6,270.00 | 12,188 |
| Apr 1, 2024 | 6,330.00 | 6,400.00 | 6,310.00 | 6,380.00 | 6,380.00 | 9,027 |
| Mar 29, 2024 | 6,360.00 | 6,480.00 | 6,310.00 | 6,310.00 | 6,310.00 | 9,679 |
| Mar 28, 2024 | 6,370.00 | 6,390.00 | 6,310.00 | 6,360.00 | 6,360.00 | 9,302 |
| Mar 27, 2024 | 6,350.00 | 6,390.00 | 6,300.00 | 6,380.00 | 6,380.00 | 9,519 |
| Mar 26, 2024 | 6,450.00 | 6,450.00 | 6,330.00 | 6,350.00 | 6,350.00 | 9,207 |
| Mar 25, 2024 | 6,590.00 | 6,600.00 | 6,390.00 | 6,460.00 | 6,460.00 | 18,424 |
| Mar 22, 2024 | 6,510.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | 9,233 |
| Mar 21, 2024 | 6,430.00 | 6,550.00 | 6,380.00 | 6,510.00 | 6,510.00 | 7,798 |
| Mar 20, 2024 | 6,460.00 | 6,520.00 | 6,330.00 | 6,430.00 | 6,430.00 | 16,623 |
| Mar 19, 2024 | 6,610.00 | 6,690.00 | 6,400.00 | 6,460.00 | 6,460.00 | 28,988 |
| Mar 18, 2024 | 6,740.00 | 6,740.00 | 6,620.00 | 6,690.00 | 6,690.00 | 7,265 |
| Mar 15, 2024 | 6,760.00 | 6,800.00 | 6,700.00 | 6,740.00 | 6,740.00 | 6,916 |
| Mar 14, 2024 | 6,660.00 | 6,700.00 | 6,600.00 | 6,690.00 | 6,690.00 | 9,615 |
| Mar 13, 2024 | 6,720.00 | 6,750.00 | 6,640.00 | 6,680.00 | 6,680.00 | 6,993 |
| Mar 12, 2024 | 6,850.00 | 6,850.00 | 6,610.00 | 6,680.00 | 6,680.00 | 6,212 |
| Mar 11, 2024 | 6,730.00 | 6,820.00 | 6,600.00 | 6,690.00 | 6,690.00 | 7,526 |
| Mar 8, 2024 | 6,810.00 | 6,810.00 | 6,700.00 | 6,730.00 | 6,730.00 | 11,533 |
| Mar 7, 2024 | 6,890.00 | 6,930.00 | 6,800.00 | 6,810.00 | 6,810.00 | 6,592 |
| Mar 6, 2024 | 6,930.00 | 6,930.00 | 6,840.00 | 6,890.00 | 6,890.00 | 4,757 |
| Mar 5, 2024 | 6,960.00 | 7,060.00 | 6,890.00 | 6,930.00 | 6,930.00 | 13,793 |
| Mar 4, 2024 | 7,040.00 | 7,100.00 | 6,860.00 | 7,060.00 | 7,060.00 | 26,130 |
| Feb 29, 2024 | 7,120.00 | 7,130.00 | 7,010.00 | 7,040.00 | 7,040.00 | 4,670 |
| Feb 28, 2024 | 7,060.00 | 7,140.00 | 7,000.00 | 7,130.00 | 7,130.00 | 9,756 |
| Feb 27, 2024 | 7,240.00 | 7,240.00 | 7,020.00 | 7,060.00 | 7,060.00 | 9,106 |
| Feb 26, 2024 | 7,300.00 | 7,340.00 | 7,130.00 | 7,200.00 | 7,200.00 | 8,358 |
| Feb 23, 2024 | 7,320.00 | 7,380.00 | 7,230.00 | 7,260.00 | 7,260.00 | 9,626 |
| Feb 22, 2024 | 7,310.00 | 7,440.00 | 7,310.00 | 7,340.00 | 7,340.00 | 5,253 |
| Feb 21, 2024 | 7,430.00 | 7,470.00 | 7,370.00 | 7,420.00 | 7,420.00 | 4,120 |
| Feb 20, 2024 | 7,410.00 | 7,570.00 | 7,400.00 | 7,430.00 | 7,430.00 | 5,852 |
| Feb 19, 2024 | 7,450.00 | 7,570.00 | 7,420.00 | 7,540.00 | 7,540.00 | 8,230 |
| Feb 16, 2024 | 7,540.00 | 7,570.00 | 7,450.00 | 7,450.00 | 7,450.00 | 5,172 |
| Feb 15, 2024 | 7,610.00 | 7,610.00 | 7,430.00 | 7,510.00 | 7,510.00 | 7,407 |
| Feb 14, 2024 | 7,460.00 | 7,660.00 | 7,410.00 | 7,570.00 | 7,570.00 | 10,403 |
| Feb 13, 2024 | 7,290.00 | 7,500.00 | 7,230.00 | 7,490.00 | 7,490.00 | 15,583 |
| Feb 8, 2024 | 7,180.00 | 7,290.00 | 7,150.00 | 7,290.00 | 7,290.00 | 3,969 |
| Feb 7, 2024 | 7,180.00 | 7,180.00 | 7,090.00 | 7,180.00 | 7,180.00 | 4,453 |
| Feb 6, 2024 | 7,320.00 | 7,360.00 | 7,130.00 | 7,180.00 | 7,180.00 | 6,524 |
| Feb 5, 2024 | 7,270.00 | 7,330.00 | 7,220.00 | 7,320.00 | 7,320.00 | 8,115 |
| Feb 2, 2024 | 7,180.00 | 7,400.00 | 7,180.00 | 7,220.00 | 7,220.00 | 7,925 |
| Feb 1, 2024 | 7,190.00 | 7,250.00 | 7,010.00 | 7,240.00 | 7,240.00 | 14,681 |
| Jan 31, 2024 | 7,160.00 | 7,280.00 | 7,000.00 | 7,010.00 | 7,010.00 | 10,529 |
| Jan 30, 2024 | 6,870.00 | 7,140.00 | 6,860.00 | 7,120.00 | 7,120.00 | 18,278 |
| Jan 29, 2024 | 6,880.00 | 6,900.00 | 6,740.00 | 6,860.00 | 6,860.00 | 16,022 |
| Jan 26, 2024 | 6,890.00 | 6,940.00 | 6,800.00 | 6,890.00 | 6,890.00 | 22,763 |
| Jan 25, 2024 | 7,130.00 | 7,150.00 | 6,840.00 | 6,890.00 | 6,890.00 | 25,924 |
| Jan 24, 2024 | 7,360.00 | 7,360.00 | 7,120.00 | 7,130.00 | 7,130.00 | 17,406 |
| Jan 23, 2024 | 7,430.00 | 7,470.00 | 7,280.00 | 7,330.00 | 7,330.00 | 16,628 |
| Jan 22, 2024 | 7,420.00 | 7,580.00 | 7,410.00 | 7,430.00 | 7,430.00 | 8,381 |
| Jan 19, 2024 | 7,480.00 | 7,670.00 | 7,410.00 | 7,460.00 | 7,460.00 | 6,622 |
| Jan 18, 2024 | 7,480.00 | 7,550.00 | 7,410.00 | 7,480.00 | 7,480.00 | 3,282 |
| Jan 17, 2024 | 7,710.00 | 7,710.00 | 7,320.00 | 7,500.00 | 7,500.00 | 13,657 |
| Jan 16, 2024 | 7,710.00 | 7,820.00 | 7,670.00 | 7,710.00 | 7,710.00 | 6,577 |
| Jan 15, 2024 | 7,890.00 | 7,890.00 | 7,780.00 | 7,750.00 | 7,750.00 | 932 |
| Jan 12, 2024 | 7,880.00 | 7,890.00 | 7,770.00 | 7,890.00 | 7,890.00 | 4,962 |
| Jan 11, 2024 | 7,870.00 | 7,890.00 | 7,810.00 | 7,880.00 | 7,880.00 | 5,066 |
| Jan 10, 2024 | 7,900.00 | 7,940.00 | 7,810.00 | 7,840.00 | 7,840.00 | 10,375 |
| Jan 9, 2024 | 7,800.00 | 7,930.00 | 7,750.00 | 7,900.00 | 7,900.00 | 13,808 |
| Jan 8, 2024 | 7,890.00 | 7,920.00 | 7,790.00 | 7,830.00 | 7,830.00 | 8,600 |
| Jan 5, 2024 | 7,880.00 | 7,950.00 | 7,820.00 | 7,890.00 | 7,890.00 | 5,128 |
| Jan 4, 2024 | 7,890.00 | 7,890.00 | 7,760.00 | 7,880.00 | 7,880.00 | 11,757 |
| Jan 3, 2024 | 8,000.00 | 8,000.00 | 7,870.00 | 7,880.00 | 7,880.00 | 11,379 |
| Jan 2, 2024 | 7,660.00 | 8,010.00 | 7,600.00 | 7,890.00 | 7,890.00 | 41,177 |
| Dec 28, 2023 | 7,660.00 | 7,680.00 | 7,530.00 | 7,660.00 | 7,660.00 | 7,445 |
| Dec 27, 2023 | 7,510.00 | 7,700.00 | 7,500.00 | 7,620.00 | 7,620.00 | 8,899 |
| Dec 26, 2023 | 7,660.00 | 7,660.00 | 7,570.00 | 7,630.00 | 7,630.00 | 9,230 |
| Dec 22, 2023 | 7,720.00 | 7,770.00 | 7,580.00 | 7,620.00 | 7,620.00 | 11,564 |
| Dec 21, 2023 | 7,640.00 | 7,730.00 | 7,630.00 | 7,690.00 | 7,690.00 | 5,994 |
| Dec 20, 2023 | 7,650.00 | 7,670.00 | 7,550.00 | 7,650.00 | 7,650.00 | 15,917 |
| Dec 19, 2023 | 7,620.00 | 7,660.00 | 7,580.00 | 7,630.00 | 7,630.00 | 9,755 |
| Dec 18, 2023 | 7,820.00 | 7,820.00 | 7,620.00 | 7,620.00 | 7,620.00 | 13,971 |
| Dec 15, 2023 | 7,750.00 | 7,820.00 | 7,700.00 | 7,820.00 | 7,820.00 | 10,828 |
| Dec 14, 2023 | 7,820.00 | 7,840.00 | 7,650.00 | 7,760.00 | 7,760.00 | 13,128 |
| Dec 13, 2023 | 7,690.00 | 7,880.00 | 7,670.00 | 7,820.00 | 7,820.00 | 12,790 |
| Dec 12, 2023 | 7,940.00 | 7,980.00 | 7,770.00 | 7,770.00 | 7,770.00 | 12,233 |
| Dec 11, 2023 | 7,800.00 | 8,040.00 | 7,730.00 | 7,940.00 | 7,940.00 | 13,386 |
| Dec 8, 2023 | 7,700.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | 10,873 |
| Dec 7, 2023 | 7,700.00 | 7,800.00 | 7,650.00 | 7,780.00 | 7,780.00 | 5,736 |
| Dec 6, 2023 | 7,760.00 | 7,810.00 | 7,650.00 | 7,700.00 | 7,700.00 | 17,496 |
| Dec 5, 2023 | 7,960.00 | 8,000.00 | 7,720.00 | 7,860.00 | 7,860.00 | 4,949 |
| Dec 4, 2023 | 7,870.00 | 7,920.00 | 7,700.00 | 7,920.00 | 7,920.00 | 17,680 |
| Dec 1, 2023 | 7,860.00 | 7,970.00 | 7,780.00 | 7,870.00 | 7,870.00 | 4,378 |
| Nov 30, 2023 | 7,910.00 | 7,980.00 | 7,730.00 | 7,860.00 | 7,860.00 | 6,276 |
| Nov 29, 2023 | 7,980.00 | 7,990.00 | 7,830.00 | 7,900.00 | 7,900.00 | 3,725 |
| Nov 28, 2023 | 8,050.00 | 8,130.00 | 7,840.00 | 7,990.00 | 7,990.00 | 6,156 |
| Nov 27, 2023 | 8,060.00 | 8,110.00 | 7,940.00 | 7,970.00 | 7,970.00 | 5,520 |
| Nov 24, 2023 | 8,060.00 | 8,130.00 | 7,920.00 | 8,110.00 | 8,110.00 | 6,074 |
| Nov 23, 2023 | 8,090.00 | 8,230.00 | 7,980.00 | 8,100.00 | 8,100.00 | 7,072 |
| Nov 22, 2023 | 8,080.00 | 8,130.00 | 7,970.00 | 8,040.00 | 8,040.00 | 5,412 |
| Nov 21, 2023 | 7,900.00 | 8,300.00 | 7,900.00 | 8,080.00 | 8,080.00 | 15,183 |
| Nov 20, 2023 | 7,990.00 | 8,020.00 | 7,840.00 | 7,900.00 | 7,900.00 | 12,227 |