KOSDAQ - Delayed Quote KRW
EE-HWA Construction Co., Ltd. (001840.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 |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 2,845.00 | 2,930.00 | 2,635.00 | 2,670.00 | 2,670.00 | 1,125,712 |
| Nov 18, 2024 | 3,205.00 | 3,210.00 | 2,885.00 | 2,925.00 | 2,925.00 | 1,598,113 |
| Nov 15, 2024 | 3,100.00 | 3,250.00 | 2,775.00 | 3,090.00 | 3,090.00 | 6,494,569 |
| Nov 14, 2024 | 2,770.00 | 3,450.00 | 2,740.00 | 3,100.00 | 3,100.00 | 10,518,110 |
| Nov 13, 2024 | 3,300.00 | 3,440.00 | 2,605.00 | 2,655.00 | 2,655.00 | 2,976,946 |
| Nov 12, 2024 | 2,490.00 | 3,260.00 | 2,480.00 | 3,260.00 | 3,260.00 | 2,575,666 |
| Nov 11, 2024 | 2,570.00 | 2,620.00 | 2,475.00 | 2,510.00 | 2,510.00 | 69,843 |
| Nov 8, 2024 | 2,490.00 | 2,610.00 | 2,490.00 | 2,570.00 | 2,570.00 | 68,820 |
| Nov 7, 2024 | 2,680.00 | 2,680.00 | 2,510.00 | 2,515.00 | 2,515.00 | 81,438 |
| Nov 6, 2024 | 2,480.00 | 2,615.00 | 2,465.00 | 2,610.00 | 2,610.00 | 135,284 |
| Nov 5, 2024 | 2,480.00 | 2,510.00 | 2,430.00 | 2,465.00 | 2,465.00 | 38,185 |
| Nov 4, 2024 | 2,485.00 | 2,510.00 | 2,410.00 | 2,485.00 | 2,485.00 | 68,790 |
| Nov 1, 2024 | 2,505.00 | 2,525.00 | 2,455.00 | 2,485.00 | 2,485.00 | 38,309 |
| Oct 31, 2024 | 2,505.00 | 2,535.00 | 2,435.00 | 2,505.00 | 2,505.00 | 59,867 |
| Oct 30, 2024 | 2,470.00 | 2,520.00 | 2,435.00 | 2,505.00 | 2,505.00 | 60,584 |
| Oct 29, 2024 | 2,415.00 | 2,470.00 | 2,385.00 | 2,450.00 | 2,450.00 | 57,995 |
| Oct 28, 2024 | 2,335.00 | 2,440.00 | 2,335.00 | 2,390.00 | 2,390.00 | 59,128 |
| Oct 25, 2024 | 2,430.00 | 2,445.00 | 2,340.00 | 2,375.00 | 2,375.00 | 89,918 |
| Oct 24, 2024 | 2,550.00 | 2,595.00 | 2,430.00 | 2,440.00 | 2,440.00 | 220,617 |
| Oct 23, 2024 | 2,320.00 | 2,745.00 | 2,315.00 | 2,500.00 | 2,500.00 | 1,574,043 |
| Oct 22, 2024 | 2,465.00 | 2,465.00 | 2,300.00 | 2,315.00 | 2,315.00 | 122,333 |
| Oct 21, 2024 | 2,520.00 | 2,520.00 | 2,420.00 | 2,465.00 | 2,465.00 | 30,269 |
| Oct 18, 2024 | 2,635.00 | 2,685.00 | 2,455.00 | 2,460.00 | 2,460.00 | 133,018 |
| Oct 17, 2024 | 2,620.00 | 2,880.00 | 2,585.00 | 2,640.00 | 2,640.00 | 97,829 |
| Oct 16, 2024 | 2,680.00 | 2,690.00 | 2,605.00 | 2,620.00 | 2,620.00 | 30,855 |
| Oct 15, 2024 | 2,650.00 | 2,670.00 | 2,615.00 | 2,645.00 | 2,645.00 | 17,761 |
| Oct 14, 2024 | 2,615.00 | 2,650.00 | 2,585.00 | 2,650.00 | 2,650.00 | 49,685 |
| Oct 11, 2024 | 2,660.00 | 2,660.00 | 2,600.00 | 2,615.00 | 2,615.00 | 30,684 |
| Oct 10, 2024 | 2,645.00 | 2,660.00 | 2,605.00 | 2,620.00 | 2,620.00 | 19,469 |
| Oct 8, 2024 | 2,665.00 | 2,665.00 | 2,610.00 | 2,625.00 | 2,625.00 | 20,508 |
| Oct 7, 2024 | 2,660.00 | 2,680.00 | 2,645.00 | 2,665.00 | 2,665.00 | 32,376 |
| Oct 4, 2024 | 2,690.00 | 2,720.00 | 2,645.00 | 2,650.00 | 2,650.00 | 28,559 |
| Oct 2, 2024 | 2,780.00 | 2,810.00 | 2,715.00 | 2,715.00 | 2,715.00 | 40,094 |
| Sep 30, 2024 | 2,750.00 | 2,850.00 | 2,710.00 | 2,825.00 | 2,825.00 | 89,620 |
| Sep 27, 2024 | 2,765.00 | 2,800.00 | 2,750.00 | 2,770.00 | 2,770.00 | 42,310 |
| Sep 26, 2024 | 2,720.00 | 2,790.00 | 2,690.00 | 2,765.00 | 2,765.00 | 85,075 |
| Sep 25, 2024 | 2,700.00 | 2,735.00 | 2,675.00 | 2,720.00 | 2,720.00 | 101,513 |
| Sep 24, 2024 | 2,650.00 | 2,700.00 | 2,620.00 | 2,700.00 | 2,700.00 | 31,548 |
| Sep 23, 2024 | 2,720.00 | 2,720.00 | 2,625.00 | 2,630.00 | 2,630.00 | 65,292 |
| Sep 20, 2024 | 2,710.00 | 2,720.00 | 2,645.00 | 2,680.00 | 2,680.00 | 37,740 |
| Sep 19, 2024 | 2,630.00 | 2,665.00 | 2,585.00 | 2,645.00 | 2,645.00 | 34,922 |
| Sep 13, 2024 | 2,645.00 | 2,665.00 | 2,585.00 | 2,630.00 | 2,630.00 | 40,316 |
| Sep 12, 2024 | 2,540.00 | 2,695.00 | 2,540.00 | 2,650.00 | 2,650.00 | 69,199 |
| Sep 11, 2024 | 2,550.00 | 2,625.00 | 2,535.00 | 2,540.00 | 2,540.00 | 64,764 |
| Sep 10, 2024 | 2,580.00 | 2,635.00 | 2,535.00 | 2,550.00 | 2,550.00 | 91,252 |
| Sep 9, 2024 | 2,535.00 | 2,635.00 | 2,450.00 | 2,575.00 | 2,575.00 | 124,526 |
| Sep 6, 2024 | 2,605.00 | 2,700.00 | 2,535.00 | 2,535.00 | 2,535.00 | 135,358 |
| Sep 5, 2024 | 2,685.00 | 2,775.00 | 2,605.00 | 2,650.00 | 2,650.00 | 153,898 |
| Sep 4, 2024 | 2,755.00 | 2,755.00 | 2,645.00 | 2,710.00 | 2,710.00 | 167,276 |
| Sep 3, 2024 | 2,820.00 | 2,875.00 | 2,795.00 | 2,810.00 | 2,810.00 | 101,077 |
| Sep 2, 2024 | 2,940.00 | 2,940.00 | 2,770.00 | 2,855.00 | 2,855.00 | 153,039 |
| Aug 30, 2024 | 2,880.00 | 2,915.00 | 2,850.00 | 2,900.00 | 2,900.00 | 103,134 |
| Aug 29, 2024 | 3,030.00 | 3,070.00 | 2,860.00 | 2,870.00 | 2,870.00 | 343,138 |
| Aug 28, 2024 | 3,380.00 | 3,380.00 | 3,055.00 | 3,055.00 | 3,055.00 | 492,285 |
| Aug 27, 2024 | 3,350.00 | 3,510.00 | 3,300.00 | 3,340.00 | 3,340.00 | 379,914 |
| Aug 26, 2024 | 3,300.00 | 3,360.00 | 3,210.00 | 3,295.00 | 3,295.00 | 224,501 |
| Aug 23, 2024 | 3,250.00 | 3,405.00 | 3,225.00 | 3,300.00 | 3,300.00 | 397,536 |
| Aug 22, 2024 | 3,425.00 | 3,460.00 | 3,215.00 | 3,270.00 | 3,270.00 | 570,223 |
| Aug 21, 2024 | 3,585.00 | 3,590.00 | 3,350.00 | 3,440.00 | 3,440.00 | 1,489,285 |
| Aug 20, 2024 | 3,375.00 | 3,890.00 | 3,200.00 | 3,730.00 | 3,730.00 | 5,702,318 |
| Aug 19, 2024 | 3,190.00 | 3,320.00 | 3,100.00 | 3,305.00 | 3,305.00 | 503,528 |
| Aug 16, 2024 | 3,280.00 | 3,280.00 | 3,125.00 | 3,140.00 | 3,140.00 | 553,655 |
| Aug 14, 2024 | 3,100.00 | 3,535.00 | 3,055.00 | 3,285.00 | 3,285.00 | 3,075,487 |
| Aug 13, 2024 | 3,305.00 | 3,310.00 | 2,985.00 | 3,020.00 | 3,020.00 | 683,437 |
| Aug 12, 2024 | 3,305.00 | 3,485.00 | 3,205.00 | 3,305.00 | 3,305.00 | 1,376,963 |
| Aug 9, 2024 | 2,950.00 | 3,745.00 | 2,880.00 | 3,275.00 | 3,275.00 | 9,625,143 |
| Aug 8, 2024 | 3,070.00 | 3,105.00 | 2,855.00 | 2,950.00 | 2,950.00 | 833,336 |
| Aug 7, 2024 | 3,160.00 | 3,290.00 | 3,110.00 | 3,190.00 | 3,190.00 | 1,048,229 |
| Aug 6, 2024 | 3,125.00 | 3,270.00 | 3,025.00 | 3,205.00 | 3,205.00 | 1,902,220 |
| Aug 5, 2024 | 3,405.00 | 3,495.00 | 2,855.00 | 3,055.00 | 3,055.00 | 1,356,004 |
| Aug 2, 2024 | 3,630.00 | 4,000.00 | 3,450.00 | 3,530.00 | 3,530.00 | 5,074,655 |
| Aug 1, 2024 | 3,650.00 | 3,790.00 | 3,480.00 | 3,715.00 | 3,715.00 | 4,284,933 |
| Jul 31, 2024 | 3,440.00 | 3,930.00 | 3,300.00 | 3,765.00 | 3,765.00 | 13,759,940 |
| Jul 30, 2024 | 2,320.00 | 3,025.00 | 2,320.00 | 3,025.00 | 3,025.00 | 2,146,175 |
| Jul 29, 2024 | 2,310.00 | 2,350.00 | 2,305.00 | 2,330.00 | 2,330.00 | 15,176 |
| Jul 26, 2024 | 2,320.00 | 2,380.00 | 2,290.00 | 2,310.00 | 2,310.00 | 19,126 |
| Jul 25, 2024 | 2,400.00 | 2,410.00 | 2,320.00 | 2,320.00 | 2,320.00 | 37,207 |
| Jul 24, 2024 | 2,420.00 | 2,480.00 | 2,420.00 | 2,435.00 | 2,435.00 | 13,501 |
| Jul 23, 2024 | 2,520.00 | 2,540.00 | 2,465.00 | 2,480.00 | 2,480.00 | 28,140 |
| Jul 22, 2024 | 2,435.00 | 2,545.00 | 2,435.00 | 2,545.00 | 2,545.00 | 43,922 |
| Jul 19, 2024 | 2,470.00 | 2,495.00 | 2,415.00 | 2,450.00 | 2,450.00 | 18,496 |
| Jul 18, 2024 | 2,450.00 | 2,500.00 | 2,400.00 | 2,480.00 | 2,480.00 | 31,675 |
| Jul 17, 2024 | 2,450.00 | 2,500.00 | 2,430.00 | 2,450.00 | 2,450.00 | 33,303 |
| Jul 16, 2024 | 2,415.00 | 2,470.00 | 2,395.00 | 2,450.00 | 2,450.00 | 34,829 |
| Jul 15, 2024 | 2,425.00 | 2,500.00 | 2,390.00 | 2,410.00 | 2,410.00 | 43,839 |
| Jul 12, 2024 | 2,330.00 | 2,540.00 | 2,310.00 | 2,420.00 | 2,420.00 | 45,686 |
| Jul 11, 2024 | 2,330.00 | 2,330.00 | 2,285.00 | 2,330.00 | 2,330.00 | 11,755 |
| Jul 10, 2024 | 2,300.00 | 2,330.00 | 2,280.00 | 2,330.00 | 2,330.00 | 19,220 |
| Jul 9, 2024 | 2,285.00 | 2,300.00 | 2,280.00 | 2,300.00 | 2,300.00 | 23,361 |
| Jul 8, 2024 | 2,255.00 | 2,310.00 | 2,255.00 | 2,280.00 | 2,280.00 | 39,993 |
| Jul 5, 2024 | 2,280.00 | 2,320.00 | 2,265.00 | 2,265.00 | 2,265.00 | 28,491 |
| Jul 4, 2024 | 2,330.00 | 2,350.00 | 2,305.00 | 2,305.00 | 2,305.00 | 7,536 |
| Jul 3, 2024 | 2,380.00 | 2,390.00 | 2,300.00 | 2,350.00 | 2,350.00 | 28,373 |
| Jul 2, 2024 | 2,400.00 | 2,425.00 | 2,365.00 | 2,380.00 | 2,380.00 | 19,004 |
| Jul 1, 2024 | 2,380.00 | 2,420.00 | 2,365.00 | 2,400.00 | 2,400.00 | 10,604 |
| Jun 28, 2024 | 2,380.00 | 2,400.00 | 2,350.00 | 2,365.00 | 2,365.00 | 16,468 |
| Jun 27, 2024 | 2,410.00 | 2,430.00 | 2,380.00 | 2,385.00 | 2,385.00 | 22,216 |
| Jun 26, 2024 | 2,420.00 | 2,445.00 | 2,410.00 | 2,420.00 | 2,420.00 | 10,030 |
| Jun 25, 2024 | 2,445.00 | 2,470.00 | 2,420.00 | 2,420.00 | 2,420.00 | 19,138 |
| Jun 24, 2024 | 2,515.00 | 2,515.00 | 2,445.00 | 2,460.00 | 2,460.00 | 28,393 |
| Jun 21, 2024 | 2,530.00 | 2,575.00 | 2,500.00 | 2,515.00 | 2,515.00 | 23,176 |
| Jun 20, 2024 | 2,540.00 | 2,545.00 | 2,500.00 | 2,545.00 | 2,545.00 | 19,192 |
| Jun 19, 2024 | 2,520.00 | 2,545.00 | 2,500.00 | 2,540.00 | 2,540.00 | 27,874 |
| Jun 18, 2024 | 2,505.00 | 2,520.00 | 2,500.00 | 2,520.00 | 2,520.00 | 16,995 |
| Jun 17, 2024 | 2,520.00 | 2,530.00 | 2,500.00 | 2,515.00 | 2,515.00 | 24,141 |
| Jun 14, 2024 | 2,530.00 | 2,550.00 | 2,505.00 | 2,520.00 | 2,520.00 | 24,348 |
| Jun 13, 2024 | 2,585.00 | 2,585.00 | 2,550.00 | 2,565.00 | 2,565.00 | 10,823 |
| Jun 12, 2024 | 2,580.00 | 2,615.00 | 2,535.00 | 2,570.00 | 2,570.00 | 17,424 |
| Jun 11, 2024 | 2,535.00 | 2,580.00 | 2,535.00 | 2,570.00 | 2,570.00 | 21,759 |
| Jun 10, 2024 | 2,565.00 | 2,615.00 | 2,535.00 | 2,560.00 | 2,560.00 | 29,800 |
| Jun 7, 2024 | 2,585.00 | 2,630.00 | 2,575.00 | 2,605.00 | 2,605.00 | 34,963 |
| Jun 5, 2024 | 2,565.00 | 2,585.00 | 2,555.00 | 2,585.00 | 2,585.00 | 10,207 |
| Jun 4, 2024 | 2,605.00 | 2,610.00 | 2,575.00 | 2,575.00 | 2,575.00 | 28,816 |
| Jun 3, 2024 | 2,550.00 | 2,610.00 | 2,550.00 | 2,605.00 | 2,605.00 | 22,395 |
| May 31, 2024 | 2,565.00 | 2,575.00 | 2,555.00 | 2,565.00 | 2,565.00 | 15,027 |
| May 30, 2024 | 2,590.00 | 2,590.00 | 2,560.00 | 2,570.00 | 2,570.00 | 13,772 |
| May 29, 2024 | 2,620.00 | 2,625.00 | 2,595.00 | 2,600.00 | 2,600.00 | 16,875 |
| May 28, 2024 | 2,615.00 | 2,635.00 | 2,615.00 | 2,620.00 | 2,620.00 | 18,125 |
| May 27, 2024 | 2,620.00 | 2,645.00 | 2,615.00 | 2,645.00 | 2,645.00 | 15,392 |
| May 24, 2024 | 2,620.00 | 2,640.00 | 2,605.00 | 2,640.00 | 2,640.00 | 18,168 |
| May 23, 2024 | 2,655.00 | 2,670.00 | 2,625.00 | 2,625.00 | 2,625.00 | 29,989 |
| May 22, 2024 | 2,635.00 | 2,685.00 | 2,635.00 | 2,660.00 | 2,660.00 | 11,858 |
| May 21, 2024 | 2,630.00 | 2,700.00 | 2,625.00 | 2,655.00 | 2,655.00 | 19,141 |
| May 20, 2024 | 2,680.00 | 2,680.00 | 2,620.00 | 2,665.00 | 2,665.00 | 33,288 |
| May 17, 2024 | 2,710.00 | 2,720.00 | 2,680.00 | 2,695.00 | 2,695.00 | 23,113 |
| May 16, 2024 | 2,725.00 | 2,750.00 | 2,715.00 | 2,730.00 | 2,730.00 | 9,707 |
| May 14, 2024 | 2,700.00 | 2,735.00 | 2,700.00 | 2,735.00 | 2,735.00 | 9,648 |
| May 13, 2024 | 2,705.00 | 2,735.00 | 2,695.00 | 2,715.00 | 2,715.00 | 28,533 |
| May 10, 2024 | 2,750.00 | 2,750.00 | 2,695.00 | 2,735.00 | 2,735.00 | 19,072 |
| May 9, 2024 | 2,735.00 | 2,790.00 | 2,685.00 | 2,725.00 | 2,725.00 | 34,981 |
| May 8, 2024 | 2,720.00 | 2,735.00 | 2,685.00 | 2,735.00 | 2,735.00 | 23,730 |
| May 7, 2024 | 2,720.00 | 2,725.00 | 2,690.00 | 2,710.00 | 2,710.00 | 22,446 |
| May 3, 2024 | 2,755.00 | 2,755.00 | 2,635.00 | 2,725.00 | 2,725.00 | 71,342 |
| May 2, 2024 | 2,705.00 | 2,950.00 | 2,665.00 | 2,760.00 | 2,760.00 | 452,933 |
| Apr 30, 2024 | 2,560.00 | 2,640.00 | 2,555.00 | 2,640.00 | 2,640.00 | 62,932 |
| Apr 29, 2024 | 2,550.00 | 2,560.00 | 2,525.00 | 2,550.00 | 2,550.00 | 15,584 |
| Apr 26, 2024 | 2,555.00 | 2,560.00 | 2,520.00 | 2,550.00 | 2,550.00 | 15,660 |
| Apr 25, 2024 | 2,575.00 | 2,580.00 | 2,535.00 | 2,560.00 | 2,560.00 | 17,716 |
| Apr 24, 2024 | 2,585.00 | 2,600.00 | 2,560.00 | 2,575.00 | 2,575.00 | 12,848 |
| Apr 23, 2024 | 2,570.00 | 2,625.00 | 2,570.00 | 2,585.00 | 2,585.00 | 17,118 |
| Apr 22, 2024 | 2,570.00 | 2,610.00 | 2,540.00 | 2,560.00 | 2,560.00 | 26,971 |
| Apr 19, 2024 | 2,635.00 | 2,635.00 | 2,570.00 | 2,595.00 | 2,595.00 | 39,184 |
| Apr 18, 2024 | 2,495.00 | 2,625.00 | 2,490.00 | 2,625.00 | 2,625.00 | 26,109 |
| Apr 17, 2024 | 2,510.00 | 2,525.00 | 2,475.00 | 2,525.00 | 2,525.00 | 39,287 |
| Apr 16, 2024 | 2,555.00 | 2,555.00 | 2,480.00 | 2,510.00 | 2,510.00 | 57,559 |
| Apr 15, 2024 | 2,615.00 | 2,640.00 | 2,550.00 | 2,555.00 | 2,555.00 | 32,786 |
| Apr 12, 2024 | 2,660.00 | 2,680.00 | 2,600.00 | 2,615.00 | 2,615.00 | 47,635 |
| Apr 11, 2024 | 2,700.00 | 2,710.00 | 2,645.00 | 2,660.00 | 2,660.00 | 20,598 |
| Apr 9, 2024 | 2,730.00 | 2,730.00 | 2,655.00 | 2,710.00 | 2,710.00 | 49,060 |
| Apr 8, 2024 | 2,750.00 | 2,770.00 | 2,675.00 | 2,720.00 | 2,720.00 | 54,888 |
| Apr 5, 2024 | 2,750.00 | 2,840.00 | 2,735.00 | 2,770.00 | 2,770.00 | 48,803 |
| Apr 4, 2024 | 2,820.00 | 2,850.00 | 2,800.00 | 2,840.00 | 2,840.00 | 20,140 |
| Apr 3, 2024 | 2,820.00 | 2,865.00 | 2,800.00 | 2,815.00 | 2,815.00 | 37,588 |
| Apr 2, 2024 | 2,880.00 | 2,880.00 | 2,820.00 | 2,865.00 | 2,865.00 | 47,278 |
| Apr 1, 2024 | 2,860.00 | 2,925.00 | 2,855.00 | 2,895.00 | 2,895.00 | 46,219 |
| Mar 29, 2024 | 2,985.00 | 2,995.00 | 2,905.00 | 2,930.00 | 2,930.00 | 32,015 |
| Mar 28, 2024 | 2,905.00 | 3,005.00 | 2,900.00 | 2,985.00 | 2,985.00 | 74,743 |
| Mar 27, 2024 | 2,945.00 | 2,965.00 | 2,930.00 | 2,955.00 | 2,955.00 | 33,805 |
| Mar 26, 2024 | 2,860.00 | 2,975.00 | 2,860.00 | 2,955.00 | 2,955.00 | 42,487 |
| Mar 25, 2024 | 2,895.00 | 2,910.00 | 2,840.00 | 2,895.00 | 2,895.00 | 34,557 |
| Mar 22, 2024 | 2,845.00 | 2,900.00 | 2,835.00 | 2,895.00 | 2,895.00 | 22,725 |
| Mar 21, 2024 | 2,845.00 | 2,875.00 | 2,815.00 | 2,870.00 | 2,870.00 | 23,969 |
| Mar 20, 2024 | 2,835.00 | 2,835.00 | 2,805.00 | 2,830.00 | 2,830.00 | 23,328 |
| Mar 19, 2024 | 2,835.00 | 2,885.00 | 2,825.00 | 2,835.00 | 2,835.00 | 30,816 |
| Mar 18, 2024 | 2,890.00 | 2,895.00 | 2,845.00 | 2,865.00 | 2,865.00 | 18,917 |
| Mar 15, 2024 | 2,875.00 | 2,910.00 | 2,860.00 | 2,890.00 | 2,890.00 | 25,181 |
| Mar 14, 2024 | 2,895.00 | 2,905.00 | 2,870.00 | 2,905.00 | 2,905.00 | 20,775 |
| Mar 13, 2024 | 2,890.00 | 2,910.00 | 2,850.00 | 2,895.00 | 2,895.00 | 26,390 |
| Mar 12, 2024 | 2,890.00 | 2,900.00 | 2,855.00 | 2,880.00 | 2,880.00 | 36,689 |
| Mar 11, 2024 | 2,900.00 | 2,930.00 | 2,885.00 | 2,900.00 | 2,900.00 | 22,183 |
| Mar 8, 2024 | 2,925.00 | 2,925.00 | 2,890.00 | 2,900.00 | 2,900.00 | 30,194 |
| Mar 7, 2024 | 2,950.00 | 2,950.00 | 2,905.00 | 2,910.00 | 2,910.00 | 28,662 |
| Mar 6, 2024 | 2,950.00 | 2,960.00 | 2,920.00 | 2,940.00 | 2,940.00 | 41,791 |
| Mar 5, 2024 | 2,975.00 | 3,040.00 | 2,940.00 | 2,970.00 | 2,970.00 | 88,725 |
| Mar 4, 2024 | 3,030.00 | 3,030.00 | 3,000.00 | 3,015.00 | 3,015.00 | 17,566 |
| Feb 29, 2024 | 3,035.00 | 3,040.00 | 3,000.00 | 3,000.00 | 3,000.00 | 37,467 |
| Feb 28, 2024 | 3,010.00 | 3,035.00 | 2,990.00 | 3,035.00 | 3,035.00 | 26,809 |
| Feb 27, 2024 | 3,090.00 | 3,100.00 | 2,995.00 | 3,005.00 | 3,005.00 | 86,181 |
| Feb 26, 2024 | 3,100.00 | 3,160.00 | 3,045.00 | 3,130.00 | 3,130.00 | 89,560 |
| Feb 23, 2024 | 3,130.00 | 3,130.00 | 3,065.00 | 3,090.00 | 3,090.00 | 28,307 |
| Feb 22, 2024 | 3,105.00 | 3,135.00 | 3,100.00 | 3,135.00 | 3,135.00 | 18,168 |
| Feb 21, 2024 | 3,110.00 | 3,155.00 | 3,100.00 | 3,115.00 | 3,115.00 | 36,912 |
| Feb 20, 2024 | 3,130.00 | 3,155.00 | 3,120.00 | 3,125.00 | 3,125.00 | 19,287 |
| Feb 19, 2024 | 3,130.00 | 3,165.00 | 3,130.00 | 3,160.00 | 3,160.00 | 20,006 |
| Feb 16, 2024 | 3,120.00 | 3,160.00 | 3,110.00 | 3,150.00 | 3,150.00 | 19,105 |
| Feb 15, 2024 | 3,110.00 | 3,145.00 | 3,100.00 | 3,140.00 | 3,140.00 | 16,783 |
| Feb 14, 2024 | 3,140.00 | 3,145.00 | 3,085.00 | 3,130.00 | 3,130.00 | 15,712 |
| Feb 13, 2024 | 3,100.00 | 3,145.00 | 3,045.00 | 3,145.00 | 3,145.00 | 31,699 |
| Feb 8, 2024 | 3,120.00 | 3,255.00 | 3,050.00 | 3,060.00 | 3,060.00 | 88,738 |
| Feb 7, 2024 | 3,095.00 | 3,180.00 | 3,090.00 | 3,115.00 | 3,115.00 | 25,367 |
| Feb 6, 2024 | 3,095.00 | 3,125.00 | 3,085.00 | 3,115.00 | 3,115.00 | 9,741 |
| Feb 5, 2024 | 3,120.00 | 3,135.00 | 3,110.00 | 3,115.00 | 3,115.00 | 13,816 |
| Feb 2, 2024 | 3,120.00 | 3,130.00 | 3,095.00 | 3,125.00 | 3,125.00 | 15,805 |
| Feb 1, 2024 | 3,115.00 | 3,125.00 | 3,030.00 | 3,100.00 | 3,100.00 | 51,727 |
| Jan 31, 2024 | 3,190.00 | 3,225.00 | 3,085.00 | 3,145.00 | 3,145.00 | 60,069 |
| Jan 30, 2024 | 3,180.00 | 3,240.00 | 3,120.00 | 3,230.00 | 3,230.00 | 60,055 |
| Jan 29, 2024 | 3,195.00 | 3,195.00 | 3,110.00 | 3,155.00 | 3,155.00 | 26,347 |
| Jan 26, 2024 | 3,105.00 | 3,235.00 | 3,090.00 | 3,200.00 | 3,200.00 | 53,256 |
| Jan 25, 2024 | 3,125.00 | 3,185.00 | 3,090.00 | 3,115.00 | 3,115.00 | 25,737 |
| Jan 24, 2024 | 3,210.00 | 3,210.00 | 3,120.00 | 3,125.00 | 3,125.00 | 26,790 |
| Jan 23, 2024 | 3,120.00 | 3,275.00 | 3,105.00 | 3,210.00 | 3,210.00 | 32,089 |
| Jan 22, 2024 | 3,180.00 | 3,180.00 | 3,110.00 | 3,125.00 | 3,125.00 | 21,343 |
| Jan 19, 2024 | 3,110.00 | 3,170.00 | 3,110.00 | 3,160.00 | 3,160.00 | 14,618 |
| Jan 18, 2024 | 3,100.00 | 3,150.00 | 3,050.00 | 3,110.00 | 3,110.00 | 24,086 |
| Jan 17, 2024 | 3,175.00 | 3,205.00 | 3,110.00 | 3,110.00 | 3,110.00 | 39,158 |
| Jan 16, 2024 | 3,130.00 | 3,220.00 | 3,130.00 | 3,190.00 | 3,190.00 | 40,540 |
| Jan 15, 2024 | 3,255.00 | 3,255.00 | 3,205.00 | 3,205.00 | 3,205.00 | 41,544 |
| Jan 12, 2024 | 3,310.00 | 3,310.00 | 3,235.00 | 3,270.00 | 3,270.00 | 56,598 |
| Jan 11, 2024 | 3,260.00 | 3,315.00 | 3,260.00 | 3,310.00 | 3,310.00 | 47,631 |
| Jan 10, 2024 | 3,270.00 | 3,280.00 | 3,235.00 | 3,260.00 | 3,260.00 | 26,165 |
| Jan 9, 2024 | 3,260.00 | 3,270.00 | 3,245.00 | 3,270.00 | 3,270.00 | 45,452 |
| Jan 8, 2024 | 3,260.00 | 3,275.00 | 3,230.00 | 3,255.00 | 3,255.00 | 25,213 |
| Jan 5, 2024 | 3,245.00 | 3,265.00 | 3,235.00 | 3,260.00 | 3,260.00 | 26,419 |
| Jan 4, 2024 | 3,275.00 | 3,285.00 | 3,240.00 | 3,265.00 | 3,265.00 | 35,475 |
| Jan 3, 2024 | 3,260.00 | 3,285.00 | 3,245.00 | 3,280.00 | 3,280.00 | 24,268 |
| Jan 2, 2024 | 3,275.00 | 3,300.00 | 3,220.00 | 3,285.00 | 3,285.00 | 27,973 |
| Dec 28, 2023 | 3,210.00 | 3,275.00 | 3,210.00 | 3,240.00 | 3,240.00 | 42,321 |
| Dec 27, 2023 | 3,250.00 | 3,300.00 | 3,215.00 | 3,235.00 | 3,235.00 | 37,996 |
| Dec 26, 2023 | 3,305.00 | 3,305.00 | 3,255.00 | 3,260.00 | 3,260.00 | 63,871 |
| Dec 22, 2023 | 3,330.00 | 3,340.00 | 3,285.00 | 3,305.00 | 3,305.00 | 53,586 |
| Dec 21, 2023 | 3,355.00 | 3,370.00 | 3,315.00 | 3,325.00 | 3,325.00 | 62,469 |
| Dec 20, 2023 | 3,510.00 | 3,550.00 | 3,360.00 | 3,365.00 | 3,365.00 | 298,088 |
| Dec 19, 2023 | 3,370.00 | 3,385.00 | 3,355.00 | 3,370.00 | 3,370.00 | 93,933 |
| Dec 18, 2023 | 3,425.00 | 3,425.00 | 3,365.00 | 3,390.00 | 3,390.00 | 42,343 |
| Dec 15, 2023 | 3,405.00 | 3,450.00 | 3,400.00 | 3,410.00 | 3,410.00 | 30,188 |
| Dec 14, 2023 | 3,405.00 | 3,425.00 | 3,365.00 | 3,405.00 | 3,405.00 | 56,190 |
| Dec 13, 2023 | 3,465.00 | 3,465.00 | 3,375.00 | 3,405.00 | 3,405.00 | 61,685 |
| Dec 12, 2023 | 3,455.00 | 3,480.00 | 3,405.00 | 3,470.00 | 3,470.00 | 49,184 |
| Dec 11, 2023 | 3,405.00 | 3,460.00 | 3,405.00 | 3,455.00 | 3,455.00 | 72,698 |
| Dec 8, 2023 | 3,400.00 | 3,430.00 | 3,350.00 | 3,405.00 | 3,405.00 | 96,917 |
| Dec 7, 2023 | 3,625.00 | 3,660.00 | 3,390.00 | 3,410.00 | 3,410.00 | 352,035 |
| Dec 6, 2023 | 3,580.00 | 3,700.00 | 3,430.00 | 3,700.00 | 3,700.00 | 281,744 |
| Dec 5, 2023 | 3,470.00 | 3,580.00 | 3,450.00 | 3,505.00 | 3,505.00 | 100,900 |
| Dec 4, 2023 | 3,510.00 | 3,510.00 | 3,395.00 | 3,470.00 | 3,470.00 | 110,247 |
| Dec 1, 2023 | 3,405.00 | 3,480.00 | 3,395.00 | 3,405.00 | 3,405.00 | 54,233 |
| Nov 30, 2023 | 3,500.00 | 3,580.00 | 3,365.00 | 3,405.00 | 3,405.00 | 537,301 |
| Nov 29, 2023 | 3,350.00 | 3,350.00 | 3,230.00 | 3,270.00 | 3,270.00 | 68,770 |
| Nov 28, 2023 | 3,440.00 | 3,440.00 | 3,285.00 | 3,330.00 | 3,330.00 | 67,007 |
| Nov 27, 2023 | 3,335.00 | 3,345.00 | 3,300.00 | 3,310.00 | 3,310.00 | 34,646 |
| Nov 24, 2023 | 3,310.00 | 3,365.00 | 3,310.00 | 3,325.00 | 3,325.00 | 41,232 |
| Nov 23, 2023 | 3,400.00 | 3,400.00 | 3,310.00 | 3,330.00 | 3,330.00 | 77,009 |
| Nov 22, 2023 | 3,325.00 | 3,390.00 | 3,290.00 | 3,325.00 | 3,325.00 | 59,161 |
| Nov 21, 2023 | 3,345.00 | 3,375.00 | 3,315.00 | 3,325.00 | 3,325.00 | 56,199 |
| Nov 20, 2023 | 3,275.00 | 3,360.00 | 3,270.00 | 3,345.00 | 3,345.00 | 55,369 |