KOSDAQ - Delayed Quote KRW
e-Credible Co., Ltd. (092130.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 |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 0.00 | 0.00 | 0.00 | 12,700.00 | 12,700.00 | - |
| Oct 29, 2024 | 12,690.00 | 12,730.00 | 12,670.00 | 12,680.00 | 12,680.00 | 2,289 |
| Oct 28, 2024 | 12,700.00 | 12,700.00 | 12,610.00 | 12,670.00 | 12,670.00 | 2,813 |
| Oct 25, 2024 | 12,760.00 | 12,760.00 | 12,650.00 | 12,670.00 | 12,670.00 | 6,617 |
| Oct 24, 2024 | 12,780.00 | 12,780.00 | 12,690.00 | 12,700.00 | 12,700.00 | 3,082 |
| Oct 23, 2024 | 12,670.00 | 12,760.00 | 12,660.00 | 12,730.00 | 12,730.00 | 2,169 |
| Oct 22, 2024 | 12,730.00 | 12,730.00 | 12,600.00 | 12,670.00 | 12,670.00 | 7,632 |
| Oct 21, 2024 | 12,800.00 | 12,800.00 | 12,690.00 | 12,730.00 | 12,730.00 | 7,245 |
| Oct 18, 2024 | 12,790.00 | 12,810.00 | 12,700.00 | 12,800.00 | 12,800.00 | 4,015 |
| Oct 17, 2024 | 12,770.00 | 12,800.00 | 12,640.00 | 12,790.00 | 12,790.00 | 5,333 |
| Oct 16, 2024 | 12,770.00 | 12,770.00 | 12,680.00 | 12,770.00 | 12,770.00 | 2,585 |
| Oct 15, 2024 | 12,790.00 | 12,790.00 | 12,700.00 | 12,770.00 | 12,770.00 | 3,947 |
| Oct 14, 2024 | 12,790.00 | 12,790.00 | 12,730.00 | 12,770.00 | 12,770.00 | 3,761 |
| Oct 11, 2024 | 12,770.00 | 12,790.00 | 12,710.00 | 12,790.00 | 12,790.00 | 3,829 |
| Oct 10, 2024 | 12,750.00 | 12,750.00 | 12,640.00 | 12,750.00 | 12,750.00 | 3,560 |
| Oct 8, 2024 | 12,710.00 | 12,760.00 | 12,650.00 | 12,730.00 | 12,730.00 | 1,489 |
| Oct 7, 2024 | 12,780.00 | 12,780.00 | 12,620.00 | 12,670.00 | 12,670.00 | 4,005 |
| Oct 4, 2024 | 12,760.00 | 12,770.00 | 12,660.00 | 12,750.00 | 12,750.00 | 4,110 |
| Oct 2, 2024 | 12,730.00 | 12,770.00 | 12,500.00 | 12,760.00 | 12,760.00 | 10,057 |
| Sep 30, 2024 | 12,810.00 | 12,810.00 | 12,720.00 | 12,740.00 | 12,740.00 | 2,799 |
| Sep 27, 2024 | 12,750.00 | 12,780.00 | 12,710.00 | 12,750.00 | 12,750.00 | 3,270 |
| Sep 26, 2024 | 12,720.00 | 12,770.00 | 12,720.00 | 12,740.00 | 12,740.00 | 1,789 |
| Sep 25, 2024 | 12,890.00 | 12,890.00 | 12,690.00 | 12,770.00 | 12,770.00 | 4,579 |
| Sep 24, 2024 | 12,760.00 | 12,890.00 | 12,700.00 | 12,890.00 | 12,890.00 | 2,388 |
| Sep 23, 2024 | 12,800.00 | 12,800.00 | 12,700.00 | 12,760.00 | 12,760.00 | 3,098 |
| Sep 20, 2024 | 12,800.00 | 12,800.00 | 12,700.00 | 12,780.00 | 12,780.00 | 4,826 |
| Sep 19, 2024 | 12,710.00 | 12,830.00 | 12,600.00 | 12,800.00 | 12,800.00 | 5,740 |
| Sep 13, 2024 | 12,620.00 | 12,790.00 | 12,620.00 | 12,710.00 | 12,710.00 | 1,502 |
| Sep 12, 2024 | 12,670.00 | 12,700.00 | 12,590.00 | 12,690.00 | 12,690.00 | 2,226 |
| Sep 11, 2024 | 12,730.00 | 12,730.00 | 12,620.00 | 12,670.00 | 12,670.00 | 9,211 |
| Sep 10, 2024 | 12,800.00 | 12,800.00 | 12,630.00 | 12,730.00 | 12,730.00 | 3,304 |
| Sep 9, 2024 | 12,470.00 | 12,800.00 | 12,440.00 | 12,800.00 | 12,800.00 | 2,684 |
| Sep 6, 2024 | 12,740.00 | 12,740.00 | 12,480.00 | 12,540.00 | 12,540.00 | 4,745 |
| Sep 5, 2024 | 12,680.00 | 12,760.00 | 12,610.00 | 12,700.00 | 12,700.00 | 1,797 |
| Sep 4, 2024 | 12,780.00 | 12,780.00 | 12,670.00 | 12,690.00 | 12,690.00 | 2,531 |
| Sep 3, 2024 | 12,790.00 | 12,790.00 | 12,670.00 | 12,780.00 | 12,780.00 | 1,991 |
| Sep 2, 2024 | 12,790.00 | 12,800.00 | 12,670.00 | 12,800.00 | 12,800.00 | 2,937 |
| Aug 30, 2024 | 12,700.00 | 12,760.00 | 12,700.00 | 12,750.00 | 12,750.00 | 2,853 |
| Aug 29, 2024 | 12,790.00 | 12,790.00 | 12,700.00 | 12,730.00 | 12,730.00 | 3,796 |
| Aug 28, 2024 | 12,790.00 | 12,790.00 | 12,700.00 | 12,750.00 | 12,750.00 | 1,373 |
| Aug 27, 2024 | 12,690.00 | 12,790.00 | 12,600.00 | 12,750.00 | 12,750.00 | 3,624 |
| Aug 26, 2024 | 12,660.00 | 12,790.00 | 12,550.00 | 12,710.00 | 12,710.00 | 4,518 |
| Aug 23, 2024 | 12,580.00 | 12,740.00 | 12,570.00 | 12,720.00 | 12,720.00 | 3,701 |
| Aug 22, 2024 | 12,570.00 | 12,610.00 | 12,500.00 | 12,590.00 | 12,590.00 | 3,352 |
| Aug 21, 2024 | 12,590.00 | 12,590.00 | 12,500.00 | 12,570.00 | 12,570.00 | 1,325 |
| Aug 20, 2024 | 12,530.00 | 12,590.00 | 12,480.00 | 12,590.00 | 12,590.00 | 3,081 |
| Aug 19, 2024 | 12,540.00 | 12,550.00 | 12,520.00 | 12,530.00 | 12,530.00 | 2,389 |
| Aug 16, 2024 | 12,380.00 | 12,540.00 | 12,380.00 | 12,530.00 | 12,530.00 | 6,394 |
| Aug 14, 2024 | 12,280.00 | 12,430.00 | 12,260.00 | 12,430.00 | 12,430.00 | 5,318 |
| Aug 13, 2024 | 12,320.00 | 12,330.00 | 12,160.00 | 12,280.00 | 12,280.00 | 3,010 |
| Aug 12, 2024 | 12,440.00 | 12,440.00 | 12,270.00 | 12,320.00 | 12,320.00 | 3,448 |
| Aug 9, 2024 | 12,330.00 | 12,440.00 | 12,190.00 | 12,440.00 | 12,440.00 | 8,450 |
| Aug 8, 2024 | 12,270.00 | 12,270.00 | 12,030.00 | 12,250.00 | 12,250.00 | 6,107 |
| Aug 7, 2024 | 11,860.00 | 12,160.00 | 11,860.00 | 12,160.00 | 12,160.00 | 4,578 |
| Aug 6, 2024 | 11,750.00 | 11,910.00 | 11,740.00 | 11,870.00 | 11,870.00 | 9,860 |
| Aug 5, 2024 | 12,330.00 | 12,330.00 | 11,490.00 | 11,710.00 | 11,710.00 | 29,059 |
| Aug 2, 2024 | 12,350.00 | 12,350.00 | 12,160.00 | 12,330.00 | 12,330.00 | 8,436 |
| Aug 1, 2024 | 12,270.00 | 12,340.00 | 12,220.00 | 12,330.00 | 12,330.00 | 3,938 |
| Jul 31, 2024 | 12,370.00 | 12,370.00 | 12,280.00 | 12,300.00 | 12,300.00 | 4,464 |
| Jul 30, 2024 | 12,450.00 | 12,450.00 | 12,280.00 | 12,350.00 | 12,350.00 | 12,199 |
| Jul 29, 2024 | 12,460.00 | 12,490.00 | 12,440.00 | 12,450.00 | 12,450.00 | 2,729 |
| Jul 26, 2024 | 12,510.00 | 12,560.00 | 12,460.00 | 12,500.00 | 12,500.00 | 4,871 |
| Jul 25, 2024 | 12,500.00 | 12,510.00 | 12,450.00 | 12,510.00 | 12,510.00 | 6,656 |
| Jul 24, 2024 | 12,540.00 | 12,550.00 | 12,480.00 | 12,510.00 | 12,510.00 | 2,080 |
| Jul 23, 2024 | 12,510.00 | 12,560.00 | 12,470.00 | 12,520.00 | 12,520.00 | 3,630 |
| Jul 22, 2024 | 12,530.00 | 12,600.00 | 12,470.00 | 12,510.00 | 12,510.00 | 2,720 |
| Jul 19, 2024 | 12,630.00 | 12,630.00 | 12,510.00 | 12,530.00 | 12,530.00 | 2,652 |
| Jul 18, 2024 | 12,560.00 | 12,640.00 | 12,500.00 | 12,640.00 | 12,640.00 | 3,917 |
| Jul 17, 2024 | 12,560.00 | 12,660.00 | 12,500.00 | 12,550.00 | 12,550.00 | 4,258 |
| Jul 16, 2024 | 12,550.00 | 12,570.00 | 12,510.00 | 12,550.00 | 12,550.00 | 3,049 |
| Jul 15, 2024 | 12,580.00 | 12,580.00 | 12,510.00 | 12,550.00 | 12,550.00 | 3,398 |
| Jul 12, 2024 | 12,560.00 | 12,580.00 | 12,520.00 | 12,560.00 | 12,560.00 | 4,730 |
| Jul 11, 2024 | 12,550.00 | 12,610.00 | 12,510.00 | 12,560.00 | 12,560.00 | 3,300 |
| Jul 10, 2024 | 12,630.00 | 12,900.00 | 12,500.00 | 12,540.00 | 12,540.00 | 8,974 |
| Jul 9, 2024 | 12,740.00 | 12,740.00 | 12,550.00 | 12,650.00 | 12,650.00 | 3,942 |
| Jul 8, 2024 | 12,660.00 | 12,660.00 | 12,510.00 | 12,570.00 | 12,570.00 | 8,849 |
| Jul 5, 2024 | 12,800.00 | 12,830.00 | 12,640.00 | 12,670.00 | 12,670.00 | 11,054 |
| Jul 4, 2024 | 12,750.00 | 12,800.00 | 12,580.00 | 12,800.00 | 12,800.00 | 7,098 |
| Jul 3, 2024 | 12,770.00 | 12,860.00 | 12,590.00 | 12,750.00 | 12,750.00 | 5,466 |
| Jul 2, 2024 | 12,820.00 | 12,820.00 | 12,510.00 | 12,740.00 | 12,740.00 | 16,747 |
| Jul 1, 2024 | 12,840.00 | 12,840.00 | 12,760.00 | 12,820.00 | 12,820.00 | 7,281 |
| Jun 28, 2024 | 12,870.00 | 12,870.00 | 12,760.00 | 12,840.00 | 12,840.00 | 2,616 |
| Jun 27, 2024 | 12,890.00 | 12,890.00 | 12,750.00 | 12,790.00 | 12,790.00 | 7,429 |
| Jun 26, 2024 | 12,850.00 | 12,900.00 | 12,770.00 | 12,880.00 | 12,880.00 | 5,233 |
| Jun 25, 2024 | 12,900.00 | 12,900.00 | 12,790.00 | 12,900.00 | 12,900.00 | 4,487 |
| Jun 24, 2024 | 12,940.00 | 12,950.00 | 12,760.00 | 12,900.00 | 12,900.00 | 12,786 |
| Jun 21, 2024 | 13,030.00 | 13,030.00 | 12,910.00 | 12,940.00 | 12,940.00 | 2,237 |
| Jun 20, 2024 | 13,090.00 | 13,090.00 | 12,850.00 | 13,030.00 | 13,030.00 | 3,554 |
| Jun 19, 2024 | 12,880.00 | 13,090.00 | 12,880.00 | 13,040.00 | 13,040.00 | 6,365 |
| Jun 18, 2024 | 12,930.00 | 13,020.00 | 12,850.00 | 13,010.00 | 13,010.00 | 5,960 |
| Jun 17, 2024 | 12,980.00 | 12,980.00 | 12,820.00 | 12,940.00 | 12,940.00 | 4,912 |
| Jun 14, 2024 | 12,980.00 | 13,000.00 | 12,940.00 | 12,980.00 | 12,980.00 | 4,290 |
| Jun 13, 2024 | 12,950.00 | 13,000.00 | 12,920.00 | 12,980.00 | 12,980.00 | 2,461 |
| Jun 12, 2024 | 12,970.00 | 12,980.00 | 12,890.00 | 12,950.00 | 12,950.00 | 7,359 |
| Jun 11, 2024 | 13,090.00 | 13,090.00 | 12,940.00 | 12,970.00 | 12,970.00 | 3,320 |
| Jun 10, 2024 | 12,770.00 | 13,130.00 | 12,770.00 | 12,960.00 | 12,960.00 | 18,522 |
| Jun 7, 2024 | 13,240.00 | 13,250.00 | 12,990.00 | 13,150.00 | 13,150.00 | 13,608 |
| Jun 5, 2024 | 13,200.00 | 13,240.00 | 13,160.00 | 13,240.00 | 13,240.00 | 2,165 |
| Jun 4, 2024 | 13,160.00 | 13,240.00 | 13,120.00 | 13,180.00 | 13,180.00 | 3,111 |
| Jun 3, 2024 | 13,170.00 | 13,200.00 | 13,140.00 | 13,160.00 | 13,160.00 | 2,659 |
| May 31, 2024 | 13,140.00 | 13,200.00 | 13,130.00 | 13,140.00 | 13,140.00 | 2,062 |
| May 30, 2024 | 13,220.00 | 13,250.00 | 13,110.00 | 13,140.00 | 13,140.00 | 3,427 |
| May 29, 2024 | 13,320.00 | 13,320.00 | 13,210.00 | 13,220.00 | 13,220.00 | 3,975 |
| May 28, 2024 | 13,350.00 | 13,380.00 | 13,240.00 | 13,380.00 | 13,380.00 | 8,884 |
| May 27, 2024 | 13,360.00 | 13,430.00 | 13,270.00 | 13,390.00 | 13,390.00 | 4,906 |
| May 24, 2024 | 13,400.00 | 13,400.00 | 13,180.00 | 13,400.00 | 13,400.00 | 4,520 |
| May 23, 2024 | 13,450.00 | 13,450.00 | 13,350.00 | 13,430.00 | 13,430.00 | 2,670 |
| May 22, 2024 | 13,430.00 | 13,430.00 | 13,340.00 | 13,420.00 | 13,420.00 | 4,525 |
| May 21, 2024 | 13,420.00 | 13,450.00 | 13,280.00 | 13,450.00 | 13,450.00 | 6,623 |
| May 20, 2024 | 13,300.00 | 13,340.00 | 13,170.00 | 13,330.00 | 13,330.00 | 7,021 |
| May 17, 2024 | 13,250.00 | 13,290.00 | 13,180.00 | 13,230.00 | 13,230.00 | 6,808 |
| May 16, 2024 | 13,230.00 | 13,270.00 | 13,220.00 | 13,250.00 | 13,250.00 | 3,488 |
| May 14, 2024 | 13,210.00 | 13,230.00 | 13,190.00 | 13,230.00 | 13,230.00 | 2,510 |
| May 13, 2024 | 13,170.00 | 13,240.00 | 13,120.00 | 13,210.00 | 13,210.00 | 3,418 |
| May 10, 2024 | 13,240.00 | 13,240.00 | 13,170.00 | 13,200.00 | 13,200.00 | 5,856 |
| May 9, 2024 | 13,110.00 | 13,170.00 | 13,110.00 | 13,170.00 | 13,170.00 | 3,975 |
| May 8, 2024 | 13,200.00 | 13,200.00 | 13,120.00 | 13,170.00 | 13,170.00 | 5,465 |
| May 7, 2024 | 13,100.00 | 13,180.00 | 13,100.00 | 13,150.00 | 13,150.00 | 5,019 |
| May 3, 2024 | 13,050.00 | 13,110.00 | 13,050.00 | 13,100.00 | 13,100.00 | 5,126 |
| May 2, 2024 | 12,990.00 | 13,070.00 | 12,980.00 | 13,050.00 | 13,050.00 | 4,290 |
| Apr 30, 2024 | 13,010.00 | 13,040.00 | 12,910.00 | 13,030.00 | 13,030.00 | 4,959 |
| Apr 29, 2024 | 13,000.00 | 13,050.00 | 12,940.00 | 13,000.00 | 13,000.00 | 3,795 |
| Apr 26, 2024 | 13,050.00 | 13,050.00 | 12,950.00 | 12,990.00 | 12,990.00 | 4,437 |
| Apr 25, 2024 | 13,030.00 | 13,030.00 | 12,980.00 | 13,010.00 | 13,010.00 | 3,536 |
| Apr 24, 2024 | 13,060.00 | 13,060.00 | 13,000.00 | 13,030.00 | 13,030.00 | 2,606 |
| Apr 23, 2024 | 13,140.00 | 13,140.00 | 13,000.00 | 13,020.00 | 13,020.00 | 4,227 |
| Apr 22, 2024 | 12,980.00 | 13,050.00 | 12,980.00 | 13,040.00 | 13,040.00 | 4,142 |
| Apr 19, 2024 | 12,980.00 | 13,030.00 | 12,830.00 | 12,980.00 | 12,980.00 | 5,109 |
| Apr 18, 2024 | 12,980.00 | 13,000.00 | 12,940.00 | 12,960.00 | 12,960.00 | 2,065 |
| Apr 17, 2024 | 12,900.00 | 13,080.00 | 12,870.00 | 12,960.00 | 12,960.00 | 2,633 |
| Apr 16, 2024 | 13,000.00 | 13,000.00 | 12,870.00 | 12,900.00 | 12,900.00 | 5,377 |
| Apr 15, 2024 | 13,010.00 | 13,010.00 | 12,800.00 | 12,950.00 | 12,950.00 | 14,807 |
| Apr 12, 2024 | 13,040.00 | 13,040.00 | 12,980.00 | 13,010.00 | 13,010.00 | 3,247 |
| Apr 11, 2024 | 13,110.00 | 13,180.00 | 12,990.00 | 13,070.00 | 13,070.00 | 4,914 |
| Apr 9, 2024 | 13,080.00 | 13,230.00 | 13,030.00 | 13,200.00 | 13,200.00 | 9,400 |
| Apr 8, 2024 | 12,960.00 | 13,500.00 | 12,910.00 | 13,500.00 | 13,500.00 | 12,359 |
| Apr 5, 2024 | 13,010.00 | 13,010.00 | 12,940.00 | 12,980.00 | 12,980.00 | 5,644 |
| Apr 4, 2024 | 12,990.00 | 13,020.00 | 12,970.00 | 12,990.00 | 12,990.00 | 5,665 |
| Apr 3, 2024 | 13,030.00 | 13,040.00 | 12,940.00 | 13,000.00 | 13,000.00 | 10,393 |
| Apr 2, 2024 | 13,040.00 | 13,050.00 | 12,990.00 | 13,030.00 | 13,030.00 | 7,892 |
| Apr 1, 2024 | 13,040.00 | 13,060.00 | 13,000.00 | 13,020.00 | 13,020.00 | 11,407 |
| Mar 29, 2024 | 13,090.00 | 13,090.00 | 13,010.00 | 13,040.00 | 13,040.00 | 3,820 |
| Mar 28, 2024 | 13,040.00 | 13,110.00 | 13,020.00 | 13,040.00 | 13,040.00 | 4,155 |
| Mar 27, 2024 | 13,010.00 | 13,080.00 | 13,010.00 | 13,050.00 | 13,050.00 | 4,891 |
| Mar 26, 2024 | 13,100.00 | 13,100.00 | 13,030.00 | 13,070.00 | 13,070.00 | 5,235 |
| Mar 25, 2024 | 13,130.00 | 13,130.00 | 13,050.00 | 13,080.00 | 13,080.00 | 5,983 |
| Mar 22, 2024 | 13,120.00 | 13,140.00 | 13,060.00 | 13,130.00 | 13,130.00 | 3,391 |
| Mar 21, 2024 | 13,100.00 | 13,160.00 | 13,000.00 | 13,150.00 | 13,150.00 | 10,530 |
| Mar 20, 2024 | 13,090.00 | 13,120.00 | 13,040.00 | 13,080.00 | 13,080.00 | 3,618 |
| Mar 19, 2024 | 13,100.00 | 13,120.00 | 13,070.00 | 13,090.00 | 13,090.00 | 3,789 |
| Mar 18, 2024 | 13,150.00 | 13,150.00 | 13,060.00 | 13,100.00 | 13,100.00 | 3,641 |
| Mar 15, 2024 | 13,130.00 | 13,130.00 | 13,030.00 | 13,110.00 | 13,110.00 | 3,027 |
| Mar 14, 2024 | 13,170.00 | 13,170.00 | 13,060.00 | 13,150.00 | 13,150.00 | 6,397 |
| Mar 13, 2024 | 13,100.00 | 13,200.00 | 13,060.00 | 13,120.00 | 13,120.00 | 4,131 |
| Mar 12, 2024 | 13,050.00 | 13,120.00 | 13,050.00 | 13,100.00 | 13,100.00 | 3,708 |
| Mar 11, 2024 | 13,250.00 | 13,250.00 | 13,090.00 | 13,100.00 | 13,100.00 | 9,228 |
| Mar 8, 2024 | 13,180.00 | 13,300.00 | 12,960.00 | 13,290.00 | 13,290.00 | 20,066 |
| Mar 7, 2024 | 13,100.00 | 13,190.00 | 13,060.00 | 13,190.00 | 13,190.00 | 6,760 |
| Mar 6, 2024 | 13,180.00 | 13,200.00 | 13,070.00 | 13,110.00 | 13,110.00 | 6,057 |
| Mar 5, 2024 | 13,180.00 | 13,180.00 | 13,100.00 | 13,150.00 | 13,150.00 | 7,270 |
| Mar 4, 2024 | 13,250.00 | 13,260.00 | 13,150.00 | 13,180.00 | 13,180.00 | 14,301 |
| Feb 29, 2024 | 13,300.00 | 13,300.00 | 13,180.00 | 13,250.00 | 13,250.00 | 9,897 |
| Feb 28, 2024 | 13,380.00 | 13,380.00 | 13,280.00 | 13,300.00 | 13,300.00 | 4,078 |
| Feb 27, 2024 | 13,490.00 | 13,490.00 | 13,270.00 | 13,360.00 | 13,360.00 | 8,184 |
| Feb 26, 2024 | 13,480.00 | 13,540.00 | 13,250.00 | 13,490.00 | 13,490.00 | 4,914 |
| Feb 23, 2024 | 13,580.00 | 13,580.00 | 13,380.00 | 13,480.00 | 13,480.00 | 5,729 |
| Feb 22, 2024 | 13,450.00 | 13,540.00 | 13,400.00 | 13,460.00 | 13,460.00 | 4,404 |
| Feb 21, 2024 | 13,330.00 | 13,600.00 | 13,310.00 | 13,600.00 | 13,600.00 | 6,049 |
| Feb 20, 2024 | 13,440.00 | 13,440.00 | 13,310.00 | 13,390.00 | 13,390.00 | 2,893 |
| Feb 19, 2024 | 13,350.00 | 13,360.00 | 13,280.00 | 13,330.00 | 13,330.00 | 15,989 |
| Feb 16, 2024 | 13,410.00 | 13,440.00 | 13,290.00 | 13,350.00 | 13,350.00 | 9,379 |
| Feb 15, 2024 | 13,390.00 | 13,450.00 | 13,330.00 | 13,450.00 | 13,450.00 | 4,329 |
| Feb 14, 2024 | 13,260.00 | 13,450.00 | 13,260.00 | 13,450.00 | 13,450.00 | 4,977 |
| Feb 13, 2024 | 13,360.00 | 13,560.00 | 13,250.00 | 13,390.00 | 13,390.00 | 11,664 |
| Feb 8, 2024 | 13,420.00 | 13,590.00 | 13,300.00 | 13,400.00 | 13,400.00 | 11,141 |
| Feb 7, 2024 | 13,310.00 | 13,600.00 | 13,310.00 | 13,420.00 | 13,420.00 | 5,709 |
| Feb 6, 2024 | 13,160.00 | 13,690.00 | 13,160.00 | 13,690.00 | 13,690.00 | 7,140 |
| Feb 5, 2024 | 13,360.00 | 13,450.00 | 13,290.00 | 13,340.00 | 13,340.00 | 6,269 |
| Feb 2, 2024 | 13,140.00 | 13,500.00 | 13,090.00 | 13,500.00 | 13,500.00 | 18,289 |
| Feb 1, 2024 | 13,130.00 | 13,190.00 | 13,060.00 | 13,180.00 | 13,180.00 | 8,283 |
| Jan 31, 2024 | 13,030.00 | 13,200.00 | 13,000.00 | 13,180.00 | 13,180.00 | 8,036 |
| Jan 30, 2024 | 13,090.00 | 13,150.00 | 13,050.00 | 13,090.00 | 13,090.00 | 7,155 |
| Jan 29, 2024 | 13,110.00 | 13,180.00 | 13,010.00 | 13,130.00 | 13,130.00 | 10,946 |
| Jan 26, 2024 | 13,140.00 | 13,200.00 | 12,900.00 | 13,110.00 | 13,110.00 | 11,320 |
| Jan 25, 2024 | 13,150.00 | 13,280.00 | 13,150.00 | 13,160.00 | 13,160.00 | 8,241 |
| Jan 24, 2024 | 13,250.00 | 13,340.00 | 13,150.00 | 13,190.00 | 13,190.00 | 8,873 |
| Jan 23, 2024 | 13,450.00 | 13,450.00 | 13,240.00 | 13,250.00 | 13,250.00 | 14,005 |
| Jan 22, 2024 | 13,510.00 | 13,520.00 | 13,400.00 | 13,440.00 | 13,440.00 | 7,123 |
| Jan 19, 2024 | 13,580.00 | 13,760.00 | 13,500.00 | 13,520.00 | 13,520.00 | 8,987 |
| Jan 18, 2024 | 13,580.00 | 13,610.00 | 13,530.00 | 13,550.00 | 13,550.00 | 3,447 |
| Jan 17, 2024 | 13,540.00 | 13,630.00 | 13,500.00 | 13,580.00 | 13,580.00 | 4,841 |
| Jan 16, 2024 | 13,630.00 | 13,680.00 | 13,540.00 | 13,610.00 | 13,610.00 | 4,164 |
| Jan 15, 2024 | 13,610.00 | 13,680.00 | 13,540.00 | 13,630.00 | 13,630.00 | 7,998 |
| Jan 12, 2024 | 13,640.00 | 13,690.00 | 13,600.00 | 13,680.00 | 13,680.00 | 3,973 |
| Jan 11, 2024 | 13,630.00 | 13,700.00 | 13,630.00 | 13,690.00 | 13,690.00 | 3,756 |
| Jan 10, 2024 | 13,630.00 | 13,720.00 | 13,630.00 | 13,690.00 | 13,690.00 | 4,801 |
| Jan 9, 2024 | 13,660.00 | 13,720.00 | 13,650.00 | 13,690.00 | 13,690.00 | 3,673 |
| Jan 8, 2024 | 13,620.00 | 14,000.00 | 13,600.00 | 13,720.00 | 13,720.00 | 8,091 |
| Jan 5, 2024 | 13,650.00 | 13,730.00 | 13,620.00 | 13,700.00 | 13,700.00 | 13,260 |
| Jan 4, 2024 | 13,670.00 | 13,780.00 | 13,650.00 | 13,740.00 | 13,740.00 | 10,423 |
| Jan 3, 2024 | 13,770.00 | 13,770.00 | 13,700.00 | 13,750.00 | 13,750.00 | 9,227 |
| Jan 2, 2024 | 13,800.00 | 13,860.00 | 13,640.00 | 13,810.00 | 13,810.00 | 7,837 |
| Dec 28, 2023 | 13,870.00 | 13,900.00 | 13,790.00 | 13,900.00 | 13,900.00 | 6,878 |
| Dec 27, 2023 | 1,040.00 Dividend | |||||
| Dec 27, 2023 | 13,900.00 | 13,990.00 | 13,850.00 | 13,890.00 | 13,890.00 | 15,558 |
| Dec 26, 2023 | 14,390.00 | 14,400.00 | 14,000.00 | 14,300.00 | 13,260.00 | 22,292 |
| Dec 22, 2023 | 14,420.00 | 14,520.00 | 14,310.00 | 14,440.00 | 13,389.82 | 8,814 |
| Dec 21, 2023 | 14,510.00 | 14,600.00 | 14,490.00 | 14,530.00 | 13,473.27 | 5,331 |
| Dec 20, 2023 | 14,550.00 | 14,790.00 | 14,330.00 | 14,630.00 | 13,566.00 | 12,108 |
| Dec 19, 2023 | 14,500.00 | 14,800.00 | 14,460.00 | 14,740.00 | 13,668.00 | 8,200 |
| Dec 18, 2023 | 14,620.00 | 14,620.00 | 14,440.00 | 14,580.00 | 13,519.64 | 8,035 |
| Dec 15, 2023 | 14,450.00 | 14,610.00 | 14,450.00 | 14,600.00 | 13,538.18 | 5,802 |
| Dec 14, 2023 | 14,400.00 | 14,590.00 | 14,400.00 | 14,590.00 | 13,528.91 | 6,462 |
| Dec 13, 2023 | 14,240.00 | 14,550.00 | 14,240.00 | 14,540.00 | 13,482.55 | 4,216 |
| Dec 12, 2023 | 14,110.00 | 14,350.00 | 14,060.00 | 14,350.00 | 13,306.36 | 4,477 |
| Dec 11, 2023 | 14,350.00 | 14,500.00 | 14,190.00 | 14,190.00 | 13,158.00 | 4,808 |
| Dec 8, 2023 | 14,150.00 | 14,500.00 | 14,090.00 | 14,500.00 | 13,445.46 | 3,420 |
| Dec 7, 2023 | 13,960.00 | 14,350.00 | 13,960.00 | 14,340.00 | 13,297.09 | 4,105 |
| Dec 6, 2023 | 14,010.00 | 14,160.00 | 14,010.00 | 14,010.00 | 12,991.09 | 4,652 |
| Dec 5, 2023 | 14,150.00 | 14,150.00 | 14,000.00 | 14,030.00 | 13,009.64 | 6,292 |
| Dec 4, 2023 | 13,940.00 | 14,030.00 | 13,920.00 | 14,000.00 | 12,981.82 | 5,213 |
| Dec 1, 2023 | 13,950.00 | 14,170.00 | 13,950.00 | 13,960.00 | 12,944.73 | 7,679 |
| Nov 30, 2023 | 13,980.00 | 14,140.00 | 13,960.00 | 14,100.00 | 13,074.55 | 4,438 |
| Nov 29, 2023 | 13,960.00 | 14,070.00 | 13,880.00 | 13,960.00 | 12,944.73 | 4,241 |
| Nov 28, 2023 | 14,100.00 | 14,130.00 | 14,020.00 | 14,040.00 | 13,018.91 | 3,200 |
| Nov 27, 2023 | 14,040.00 | 14,150.00 | 14,000.00 | 14,100.00 | 13,074.55 | 4,051 |
| Nov 24, 2023 | 13,940.00 | 14,140.00 | 13,940.00 | 14,140.00 | 13,111.64 | 4,001 |
| Nov 23, 2023 | 13,930.00 | 14,140.00 | 13,930.00 | 14,060.00 | 13,037.46 | 3,158 |
| Nov 22, 2023 | 14,030.00 | 14,050.00 | 13,960.00 | 14,010.00 | 12,991.09 | 3,849 |
| Nov 21, 2023 | 14,000.00 | 14,120.00 | 14,000.00 | 14,050.00 | 13,028.18 | 3,842 |
| Nov 20, 2023 | 14,020.00 | 14,060.00 | 13,960.00 | 14,040.00 | 13,018.91 | 4,163 |
| Nov 17, 2023 | 13,940.00 | 14,070.00 | 13,870.00 | 13,940.00 | 12,926.18 | 2,695 |
| Nov 16, 2023 | 13,810.00 | 13,940.00 | 13,800.00 | 13,940.00 | 12,926.18 | 4,552 |
| Nov 15, 2023 | 13,790.00 | 13,900.00 | 13,790.00 | 13,870.00 | 12,861.27 | 3,732 |
| Nov 14, 2023 | 13,880.00 | 13,880.00 | 13,770.00 | 13,780.00 | 12,777.82 | 5,704 |
| Nov 13, 2023 | 13,980.00 | 13,980.00 | 13,830.00 | 13,880.00 | 12,870.55 | 1,615 |
| Nov 10, 2023 | 13,760.00 | 13,920.00 | 13,720.00 | 13,850.00 | 12,842.73 | 3,750 |
| Nov 9, 2023 | 13,840.00 | 13,960.00 | 13,760.00 | 13,800.00 | 12,796.36 | 4,988 |
| Nov 8, 2023 | 13,830.00 | 13,960.00 | 13,730.00 | 13,800.00 | 12,796.36 | 5,815 |
| Nov 7, 2023 | 13,730.00 | 13,940.00 | 13,720.00 | 13,830.00 | 12,824.18 | 4,976 |
| Nov 6, 2023 | 13,970.00 | 13,970.00 | 13,700.00 | 13,710.00 | 12,712.91 | 10,082 |
| Nov 3, 2023 | 13,750.00 | 13,810.00 | 13,650.00 | 13,700.00 | 12,703.64 | 5,011 |
| Nov 2, 2023 | 13,780.00 | 13,970.00 | 13,650.00 | 13,650.00 | 12,657.27 | 13,991 |
| Nov 1, 2023 | 13,800.00 | 13,950.00 | 13,770.00 | 13,800.00 | 12,796.36 | 2,389 |
| Oct 31, 2023 | 13,970.00 | 13,970.00 | 13,780.00 | 13,790.00 | 12,787.09 | 5,761 |
| Oct 30, 2023 | 13,990.00 | 13,990.00 | 13,830.00 | 13,860.00 | 12,852.00 | 3,115 |