KOSDAQ - Delayed Quote KRW
Topco Media Co., Ltd. (134580.KQ)
At close: October 4 at 3:19 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 4, 2024 | 2,215.00 | 2,300.00 | 2,210.00 | 2,235.00 | 2,235.00 | 5,612 |
| Oct 2, 2024 | 2,260.00 | 2,265.00 | 2,185.00 | 2,230.00 | 2,230.00 | 14,400 |
| Sep 30, 2024 | 2,250.00 | 2,335.00 | 2,220.00 | 2,250.00 | 2,250.00 | 13,787 |
| Sep 27, 2024 | 2,275.00 | 2,485.00 | 2,250.00 | 2,250.00 | 2,250.00 | 113,193 |
| Sep 26, 2024 | 2,280.00 | 2,345.00 | 2,260.00 | 2,260.00 | 2,260.00 | 11,915 |
| Sep 25, 2024 | 2,250.00 | 2,325.00 | 2,250.00 | 2,280.00 | 2,280.00 | 16,420 |
| Sep 24, 2024 | 2,260.00 | 2,300.00 | 2,240.00 | 2,265.00 | 2,265.00 | 10,260 |
| Sep 23, 2024 | 2,225.00 | 2,290.00 | 2,225.00 | 2,265.00 | 2,265.00 | 6,997 |
| Sep 20, 2024 | 2,260.00 | 2,290.00 | 2,210.00 | 2,225.00 | 2,225.00 | 23,237 |
| Sep 19, 2024 | 2,240.00 | 2,265.00 | 2,230.00 | 2,255.00 | 2,255.00 | 6,362 |
| Sep 13, 2024 | 2,305.00 | 2,325.00 | 2,205.00 | 2,240.00 | 2,240.00 | 24,303 |
| Sep 12, 2024 | 2,305.00 | 2,345.00 | 2,275.00 | 2,305.00 | 2,305.00 | 15,506 |
| Sep 11, 2024 | 2,285.00 | 2,365.00 | 2,285.00 | 2,305.00 | 2,305.00 | 14,217 |
| Sep 10, 2024 | 2,195.00 | 2,350.00 | 2,195.00 | 2,315.00 | 2,315.00 | 38,168 |
| Sep 9, 2024 | 2,220.00 | 2,275.00 | 2,150.00 | 2,270.00 | 2,270.00 | 15,483 |
| Sep 6, 2024 | 2,205.00 | 2,225.00 | 2,170.00 | 2,220.00 | 2,220.00 | 12,259 |
| Sep 5, 2024 | 2,265.00 | 2,310.00 | 2,160.00 | 2,215.00 | 2,215.00 | 53,880 |
| Sep 4, 2024 | 2,355.00 | 2,355.00 | 2,250.00 | 2,265.00 | 2,265.00 | 73,124 |
| Sep 3, 2024 | 2,230.00 | 2,450.00 | 2,230.00 | 2,425.00 | 2,425.00 | 109,273 |
| Sep 2, 2024 | 2,225.00 | 2,285.00 | 2,205.00 | 2,230.00 | 2,230.00 | 29,454 |
| Aug 30, 2024 | 2,215.00 | 2,265.00 | 2,185.00 | 2,225.00 | 2,225.00 | 26,350 |
| Aug 29, 2024 | 2,295.00 | 2,295.00 | 2,180.00 | 2,215.00 | 2,215.00 | 25,881 |
| Aug 28, 2024 | 2,270.00 | 2,310.00 | 2,245.00 | 2,245.00 | 2,245.00 | 19,051 |
| Aug 27, 2024 | 2,240.00 | 2,270.00 | 2,210.00 | 2,270.00 | 2,270.00 | 8,072 |
| Aug 26, 2024 | 2,290.00 | 2,290.00 | 2,210.00 | 2,240.00 | 2,240.00 | 16,666 |
| Aug 23, 2024 | 2,340.00 | 2,345.00 | 2,255.00 | 2,290.00 | 2,290.00 | 8,141 |
| Aug 22, 2024 | 2,320.00 | 2,345.00 | 2,310.00 | 2,340.00 | 2,340.00 | 4,202 |
| Aug 21, 2024 | 2,320.00 | 2,350.00 | 2,220.00 | 2,320.00 | 2,320.00 | 6,664 |
| Aug 20, 2024 | 2,320.00 | 2,350.00 | 2,240.00 | 2,320.00 | 2,320.00 | 17,966 |
| Aug 19, 2024 | 2,300.00 | 2,325.00 | 2,285.00 | 2,320.00 | 2,320.00 | 13,595 |
| Aug 16, 2024 | 2,365.00 | 2,410.00 | 2,255.00 | 2,300.00 | 2,300.00 | 56,863 |
| Aug 14, 2024 | 2,205.00 | 2,425.00 | 2,205.00 | 2,360.00 | 2,360.00 | 69,135 |
| Aug 13, 2024 | 2,200.00 | 2,200.00 | 2,140.00 | 2,200.00 | 2,200.00 | 12,590 |
| Aug 12, 2024 | 2,200.00 | 2,240.00 | 2,140.00 | 2,200.00 | 2,200.00 | 11,975 |
| Aug 9, 2024 | 2,110.00 | 2,200.00 | 2,110.00 | 2,200.00 | 2,200.00 | 28,835 |
| Aug 8, 2024 | 2,140.00 | 2,150.00 | 2,085.00 | 2,125.00 | 2,125.00 | 8,734 |
| Aug 7, 2024 | 2,125.00 | 2,250.00 | 2,100.00 | 2,125.00 | 2,125.00 | 27,500 |
| Aug 6, 2024 | 2,210.00 | 2,300.00 | 2,075.00 | 2,120.00 | 2,120.00 | 68,671 |
| Aug 5, 2024 | 2,355.00 | 2,355.00 | 2,035.00 | 2,115.00 | 2,115.00 | 87,990 |
| Aug 2, 2024 | 2,495.00 | 2,495.00 | 2,335.00 | 2,375.00 | 2,375.00 | 80,985 |
| Aug 1, 2024 | 2,520.00 | 2,545.00 | 2,480.00 | 2,485.00 | 2,485.00 | 10,741 |
| Jul 31, 2024 | 2,490.00 | 2,525.00 | 2,450.00 | 2,490.00 | 2,490.00 | 42,082 |
| Jul 30, 2024 | 2,575.00 | 2,750.00 | 2,490.00 | 2,490.00 | 2,490.00 | 59,082 |
| Jul 29, 2024 | 2,630.00 | 2,740.00 | 2,595.00 | 2,640.00 | 2,640.00 | 21,527 |
| Jul 26, 2024 | 2,725.00 | 2,750.00 | 2,630.00 | 2,630.00 | 2,630.00 | 54,724 |
| Jul 25, 2024 | 2,715.00 | 2,750.00 | 2,610.00 | 2,750.00 | 2,750.00 | 48,069 |
| Jul 24, 2024 | 2,745.00 | 2,775.00 | 2,655.00 | 2,715.00 | 2,715.00 | 14,214 |
| Jul 23, 2024 | 2,645.00 | 2,820.00 | 2,645.00 | 2,750.00 | 2,750.00 | 107,916 |
| Jul 22, 2024 | 2,660.00 | 2,660.00 | 2,560.00 | 2,645.00 | 2,645.00 | 41,185 |
| Jul 19, 2024 | 2,680.00 | 2,680.00 | 2,590.00 | 2,670.00 | 2,670.00 | 24,833 |
| Jul 18, 2024 | 2,565.00 | 2,660.00 | 2,505.00 | 2,645.00 | 2,645.00 | 53,168 |
| Jul 17, 2024 | 2,655.00 | 2,655.00 | 2,530.00 | 2,530.00 | 2,530.00 | 112,582 |
| Jul 16, 2024 | 2,825.00 | 2,835.00 | 2,625.00 | 2,665.00 | 2,665.00 | 117,764 |
| Jul 15, 2024 | 2,815.00 | 2,830.00 | 2,750.00 | 2,790.00 | 2,790.00 | 15,503 |
| Jul 12, 2024 | 2,870.00 | 2,870.00 | 2,770.00 | 2,815.00 | 2,815.00 | 43,089 |
| Jul 11, 2024 | 2,900.00 | 2,900.00 | 2,800.00 | 2,815.00 | 2,815.00 | 60,843 |
| Jul 10, 2024 | 2,920.00 | 2,930.00 | 2,835.00 | 2,900.00 | 2,900.00 | 61,192 |
| Jul 9, 2024 | 2,960.00 | 2,960.00 | 2,880.00 | 2,905.00 | 2,905.00 | 20,581 |
| Jul 8, 2024 | 2,905.00 | 2,970.00 | 2,875.00 | 2,910.00 | 2,910.00 | 51,495 |
| Jul 5, 2024 | 3,030.00 | 3,030.00 | 2,895.00 | 2,905.00 | 2,905.00 | 39,991 |
| Jul 4, 2024 | 2,940.00 | 3,050.00 | 2,930.00 | 2,980.00 | 2,980.00 | 17,378 |
| Jul 3, 2024 | 2,930.00 | 3,035.00 | 2,925.00 | 2,940.00 | 2,940.00 | 31,243 |
| Jul 2, 2024 | 2,975.00 | 3,040.00 | 2,945.00 | 2,955.00 | 2,955.00 | 43,349 |
| Jul 1, 2024 | 3,000.00 | 3,040.00 | 2,945.00 | 2,975.00 | 2,975.00 | 36,243 |
| Jun 28, 2024 | 3,160.00 | 3,170.00 | 2,975.00 | 2,990.00 | 2,990.00 | 144,528 |
| Jun 27, 2024 | 3,170.00 | 3,180.00 | 3,095.00 | 3,105.00 | 3,105.00 | 66,907 |
| Jun 26, 2024 | 3,280.00 | 3,280.00 | 3,120.00 | 3,170.00 | 3,170.00 | 70,941 |
| Jun 25, 2024 | 3,150.00 | 3,275.00 | 3,115.00 | 3,265.00 | 3,265.00 | 57,563 |
| Jun 24, 2024 | 3,130.00 | 3,160.00 | 3,070.00 | 3,160.00 | 3,160.00 | 50,069 |
| Jun 21, 2024 | 3,090.00 | 3,165.00 | 3,070.00 | 3,130.00 | 3,130.00 | 25,499 |
| Jun 20, 2024 | 3,220.00 | 3,250.00 | 3,115.00 | 3,115.00 | 3,115.00 | 143,830 |
| Jun 19, 2024 | 3,295.00 | 3,295.00 | 3,215.00 | 3,255.00 | 3,255.00 | 11,731 |
| Jun 18, 2024 | 3,255.00 | 3,370.00 | 3,215.00 | 3,230.00 | 3,230.00 | 33,507 |
| Jun 17, 2024 | 3,270.00 | 3,320.00 | 3,200.00 | 3,255.00 | 3,255.00 | 74,375 |
| Jun 14, 2024 | 3,385.00 | 3,395.00 | 3,260.00 | 3,270.00 | 3,270.00 | 87,820 |
| Jun 13, 2024 | 3,380.00 | 3,400.00 | 3,300.00 | 3,385.00 | 3,385.00 | 54,247 |
| Jun 12, 2024 | 3,435.00 | 3,450.00 | 3,350.00 | 3,380.00 | 3,380.00 | 87,611 |
| Jun 11, 2024 | 3,440.00 | 3,535.00 | 3,390.00 | 3,390.00 | 3,390.00 | 116,077 |
| Jun 10, 2024 | 3,435.00 | 3,485.00 | 3,330.00 | 3,435.00 | 3,435.00 | 119,944 |
| Jun 7, 2024 | 3,390.00 | 3,450.00 | 3,350.00 | 3,430.00 | 3,430.00 | 61,531 |
| Jun 5, 2024 | 3,385.00 | 3,455.00 | 3,310.00 | 3,390.00 | 3,390.00 | 26,460 |
| Jun 4, 2024 | 3,440.00 | 3,440.00 | 3,335.00 | 3,385.00 | 3,385.00 | 72,397 |
| Jun 3, 2024 | 3,420.00 | 3,510.00 | 3,325.00 | 3,440.00 | 3,440.00 | 205,962 |
| May 31, 2024 | 3,200.00 | 3,365.00 | 3,180.00 | 3,315.00 | 3,315.00 | 77,487 |
| May 30, 2024 | 3,170.00 | 3,320.00 | 3,150.00 | 3,200.00 | 3,200.00 | 70,525 |
| May 29, 2024 | 3,245.00 | 3,270.00 | 3,175.00 | 3,185.00 | 3,185.00 | 74,527 |
| May 28, 2024 | 3,255.00 | 3,290.00 | 3,160.00 | 3,285.00 | 3,285.00 | 173,243 |
| May 27, 2024 | 3,425.00 | 3,425.00 | 3,230.00 | 3,275.00 | 3,275.00 | 124,363 |
| May 24, 2024 | 3,440.00 | 3,495.00 | 3,335.00 | 3,425.00 | 3,425.00 | 69,540 |
| May 23, 2024 | 3,450.00 | 3,550.00 | 3,390.00 | 3,470.00 | 3,470.00 | 101,794 |
| May 22, 2024 | 3,475.00 | 3,540.00 | 3,380.00 | 3,490.00 | 3,490.00 | 83,105 |
| May 21, 2024 | 3,550.00 | 3,550.00 | 3,395.00 | 3,475.00 | 3,475.00 | 94,339 |
| May 20, 2024 | 3,455.00 | 3,600.00 | 3,430.00 | 3,555.00 | 3,555.00 | 330,778 |
| May 17, 2024 | 3,300.00 | 3,420.00 | 3,255.00 | 3,400.00 | 3,400.00 | 178,270 |
| May 16, 2024 | 3,275.00 | 3,335.00 | 3,275.00 | 3,310.00 | 3,310.00 | 26,503 |
| May 14, 2024 | 3,350.00 | 3,385.00 | 3,270.00 | 3,285.00 | 3,285.00 | 23,734 |
| May 13, 2024 | 3,245.00 | 3,350.00 | 3,205.00 | 3,350.00 | 3,350.00 | 46,728 |
| May 10, 2024 | 3,400.00 | 3,445.00 | 3,255.00 | 3,275.00 | 3,275.00 | 49,508 |
| May 9, 2024 | 3,250.00 | 3,415.00 | 3,250.00 | 3,400.00 | 3,400.00 | 141,248 |
| May 8, 2024 | 3,240.00 | 3,290.00 | 3,180.00 | 3,290.00 | 3,290.00 | 110,441 |
| May 7, 2024 | 3,165.00 | 3,245.00 | 3,160.00 | 3,235.00 | 3,235.00 | 93,318 |
| May 3, 2024 | 3,400.00 | 3,700.00 | 3,145.00 | 3,155.00 | 3,155.00 | 845,550 |
| May 2, 2024 | 3,285.00 | 3,305.00 | 3,230.00 | 3,230.00 | 3,230.00 | 23,899 |
| Apr 30, 2024 | 3,210.00 | 3,320.00 | 3,180.00 | 3,320.00 | 3,320.00 | 79,953 |
| Apr 29, 2024 | 3,255.00 | 3,290.00 | 3,180.00 | 3,210.00 | 3,210.00 | 51,115 |
| Apr 26, 2024 | 3,275.00 | 3,310.00 | 3,225.00 | 3,260.00 | 3,260.00 | 67,164 |
| Apr 25, 2024 | 3,250.00 | 3,330.00 | 3,230.00 | 3,230.00 | 3,230.00 | 63,594 |
| Apr 24, 2024 | 3,385.00 | 3,400.00 | 3,250.00 | 3,250.00 | 3,250.00 | 133,489 |
| Apr 23, 2024 | 3,420.00 | 3,435.00 | 3,290.00 | 3,385.00 | 3,385.00 | 65,556 |
| Apr 22, 2024 | 3,470.00 | 3,520.00 | 3,240.00 | 3,420.00 | 3,420.00 | 152,313 |
| Apr 19, 2024 | 3,460.00 | 3,495.00 | 3,335.00 | 3,470.00 | 3,470.00 | 103,491 |
| Apr 18, 2024 | 3,530.00 | 3,530.00 | 3,370.00 | 3,510.00 | 3,510.00 | 135,112 |
| Apr 17, 2024 | 3,570.00 | 3,570.00 | 3,425.00 | 3,530.00 | 3,530.00 | 116,845 |
| Apr 16, 2024 | 3,520.00 | 3,650.00 | 3,445.00 | 3,575.00 | 3,575.00 | 145,553 |
| Apr 15, 2024 | 3,595.00 | 3,685.00 | 3,515.00 | 3,650.00 | 3,650.00 | 74,815 |
| Apr 12, 2024 | 3,750.00 | 3,790.00 | 3,580.00 | 3,710.00 | 3,710.00 | 113,900 |
| Apr 11, 2024 | 3,640.00 | 3,750.00 | 3,510.00 | 3,750.00 | 3,750.00 | 90,912 |
| Apr 9, 2024 | 3,615.00 | 3,635.00 | 3,525.00 | 3,635.00 | 3,635.00 | 116,156 |
| Apr 8, 2024 | 3,570.00 | 3,625.00 | 3,465.00 | 3,600.00 | 3,600.00 | 157,966 |
| Apr 5, 2024 | 3,420.00 | 3,585.00 | 3,420.00 | 3,565.00 | 3,565.00 | 155,579 |
| Apr 4, 2024 | 3,505.00 | 3,505.00 | 3,360.00 | 3,460.00 | 3,460.00 | 58,537 |
| Apr 3, 2024 | 3,490.00 | 3,510.00 | 3,175.00 | 3,420.00 | 3,420.00 | 193,977 |
| Apr 2, 2024 | 3,630.00 | 3,650.00 | 3,355.00 | 3,490.00 | 3,490.00 | 91,731 |
| Apr 1, 2024 | 3,285.00 | 3,550.00 | 3,255.00 | 3,530.00 | 3,530.00 | 175,685 |
| Mar 29, 2024 | 3,480.00 | 3,480.00 | 3,240.00 | 3,255.00 | 3,255.00 | 154,210 |
| Mar 28, 2024 | 3,425.00 | 3,575.00 | 3,340.00 | 3,500.00 | 3,500.00 | 115,447 |
| Mar 27, 2024 | 3,370.00 | 3,450.00 | 3,260.00 | 3,430.00 | 3,430.00 | 72,489 |
| Mar 26, 2024 | 3,245.00 | 3,430.00 | 3,230.00 | 3,370.00 | 3,370.00 | 104,944 |
| Mar 25, 2024 | 3,305.00 | 3,340.00 | 3,220.00 | 3,330.00 | 3,330.00 | 99,327 |
| Mar 22, 2024 | 3,365.00 | 3,365.00 | 3,260.00 | 3,305.00 | 3,305.00 | 16,778 |
| Mar 21, 2024 | 3,360.00 | 3,370.00 | 3,200.00 | 3,365.00 | 3,365.00 | 61,437 |
| Mar 20, 2024 | 3,190.00 | 3,375.00 | 3,125.00 | 3,360.00 | 3,360.00 | 78,469 |
| Mar 19, 2024 | 3,285.00 | 3,335.00 | 3,135.00 | 3,190.00 | 3,190.00 | 217,421 |
| Mar 18, 2024 | 3,285.00 | 3,330.00 | 3,145.00 | 3,290.00 | 3,290.00 | 119,519 |
| Mar 15, 2024 | 3,355.00 | 3,355.00 | 3,230.00 | 3,285.00 | 3,285.00 | 29,647 |
| Mar 14, 2024 | 3,315.00 | 3,390.00 | 3,170.00 | 3,360.00 | 3,360.00 | 57,522 |
| Mar 13, 2024 | 3,420.00 | 3,495.00 | 3,230.00 | 3,320.00 | 3,320.00 | 147,463 |
| Mar 12, 2024 | 3,420.00 | 3,445.00 | 3,330.00 | 3,420.00 | 3,420.00 | 85,046 |
| Mar 11, 2024 | 3,580.00 | 3,580.00 | 3,405.00 | 3,420.00 | 3,420.00 | 102,025 |
| Mar 8, 2024 | 3,585.00 | 3,640.00 | 3,405.00 | 3,580.00 | 3,580.00 | 156,401 |
| Mar 7, 2024 | 3,500.00 | 3,660.00 | 3,460.00 | 3,610.00 | 3,610.00 | 199,231 |
| Mar 6, 2024 | 3,365.00 | 3,495.00 | 3,365.00 | 3,480.00 | 3,480.00 | 95,036 |
| Mar 5, 2024 | 3,540.00 | 3,735.00 | 3,395.00 | 3,400.00 | 3,400.00 | 143,830 |
| Mar 4, 2024 | 3,570.00 | 3,620.00 | 3,465.00 | 3,500.00 | 3,500.00 | 153,379 |
| Feb 29, 2024 | 3,655.00 | 3,655.00 | 3,355.00 | 3,625.00 | 3,625.00 | 87,521 |
| Feb 28, 2024 | 3,695.00 | 3,790.00 | 3,605.00 | 3,660.00 | 3,660.00 | 133,257 |
| Feb 27, 2024 | 3,715.00 | 3,760.00 | 3,560.00 | 3,705.00 | 3,705.00 | 150,059 |
| Feb 26, 2024 | 3,660.00 | 3,770.00 | 3,550.00 | 3,710.00 | 3,710.00 | 249,476 |
| Feb 23, 2024 | 3,420.00 | 3,650.00 | 3,370.00 | 3,635.00 | 3,635.00 | 538,107 |
| Feb 22, 2024 | 3,300.00 | 3,430.00 | 3,290.00 | 3,415.00 | 3,415.00 | 226,372 |
| Feb 21, 2024 | 3,365.00 | 3,435.00 | 3,250.00 | 3,300.00 | 3,300.00 | 352,358 |
| Feb 20, 2024 | 3,240.00 | 3,415.00 | 3,055.00 | 3,365.00 | 3,365.00 | 1,241,537 |
| Feb 19, 2024 | 3,200.00 | 3,245.00 | 3,160.00 | 3,180.00 | 3,180.00 | 75,473 |
| Feb 16, 2024 | 3,195.00 | 3,215.00 | 3,110.00 | 3,200.00 | 3,200.00 | 72,891 |
| Feb 15, 2024 | 3,145.00 | 3,205.00 | 3,120.00 | 3,190.00 | 3,190.00 | 77,908 |
| Feb 14, 2024 | 3,085.00 | 3,205.00 | 2,995.00 | 3,125.00 | 3,125.00 | 184,414 |
| Feb 13, 2024 | 2,925.00 | 3,045.00 | 2,915.00 | 3,015.00 | 3,015.00 | 81,077 |
| Feb 8, 2024 | 2,945.00 | 2,975.00 | 2,900.00 | 2,925.00 | 2,925.00 | 46,156 |
| Feb 7, 2024 | 2,940.00 | 2,975.00 | 2,880.00 | 2,945.00 | 2,945.00 | 47,065 |
| Feb 6, 2024 | 3,015.00 | 3,050.00 | 2,900.00 | 2,900.00 | 2,900.00 | 62,474 |
| Feb 5, 2024 | 2,935.00 | 3,025.00 | 2,930.00 | 2,990.00 | 2,990.00 | 48,648 |
| Feb 2, 2024 | 2,920.00 | 3,010.00 | 2,915.00 | 2,960.00 | 2,960.00 | 82,840 |
| Feb 1, 2024 | 2,910.00 | 3,000.00 | 2,860.00 | 2,920.00 | 2,920.00 | 134,485 |
| Jan 31, 2024 | 2,975.00 | 3,050.00 | 2,925.00 | 2,925.00 | 2,925.00 | 117,495 |
| Jan 30, 2024 | 3,065.00 | 3,095.00 | 3,000.00 | 3,025.00 | 3,025.00 | 129,463 |
| Jan 29, 2024 | 3,125.00 | 3,135.00 | 2,990.00 | 3,025.00 | 3,025.00 | 229,900 |
| Jan 26, 2024 | 3,125.00 | 3,250.00 | 3,095.00 | 3,100.00 | 3,100.00 | 281,890 |
| Jan 25, 2024 | 3,240.00 | 3,335.00 | 3,100.00 | 3,130.00 | 3,130.00 | 489,412 |
| Jan 24, 2024 | 3,545.00 | 4,105.00 | 3,305.00 | 3,305.00 | 3,305.00 | 11,776,080 |
| Jan 23, 2024 | 3,340.00 | 3,910.00 | 3,200.00 | 3,450.00 | 3,450.00 | 796,937 |
| Jan 22, 2024 | 3,285.00 | 3,395.00 | 3,240.00 | 3,275.00 | 3,275.00 | 32,372 |
| Jan 19, 2024 | 3,395.00 | 3,430.00 | 3,285.00 | 3,285.00 | 3,285.00 | 50,887 |
| Jan 18, 2024 | 3,270.00 | 3,430.00 | 3,225.00 | 3,285.00 | 3,285.00 | 43,259 |
| Jan 17, 2024 | 3,410.00 | 3,455.00 | 3,220.00 | 3,300.00 | 3,300.00 | 61,914 |
| Jan 16, 2024 | 3,475.00 | 3,475.00 | 3,340.00 | 3,410.00 | 3,410.00 | 38,730 |
| Jan 15, 2024 | 3,475.00 | 3,505.00 | 3,380.00 | 3,455.00 | 3,455.00 | 51,554 |
| Jan 12, 2024 | 3,595.00 | 3,595.00 | 3,480.00 | 3,490.00 | 3,490.00 | 42,730 |
| Jan 11, 2024 | 3,650.00 | 3,680.00 | 3,535.00 | 3,595.00 | 3,595.00 | 34,774 |
| Jan 10, 2024 | 3,545.00 | 3,680.00 | 3,500.00 | 3,650.00 | 3,650.00 | 69,961 |
| Jan 9, 2024 | 3,585.00 | 3,655.00 | 3,470.00 | 3,580.00 | 3,580.00 | 41,276 |
| Jan 8, 2024 | 3,425.00 | 3,760.00 | 3,425.00 | 3,585.00 | 3,585.00 | 316,681 |
| Jan 5, 2024 | 3,450.00 | 3,590.00 | 3,420.00 | 3,420.00 | 3,420.00 | 47,620 |
| Jan 4, 2024 | 3,505.00 | 3,620.00 | 3,430.00 | 3,485.00 | 3,485.00 | 53,161 |
| Jan 3, 2024 | 3,445.00 | 3,540.00 | 3,410.00 | 3,495.00 | 3,495.00 | 48,054 |
| Jan 2, 2024 | 3,475.00 | 3,500.00 | 3,400.00 | 3,475.00 | 3,475.00 | 55,197 |
| Dec 28, 2023 | 3,395.00 | 3,485.00 | 3,360.00 | 3,475.00 | 3,475.00 | 74,233 |
| Dec 27, 2023 | 3,275.00 | 3,395.00 | 3,260.00 | 3,380.00 | 3,380.00 | 98,460 |
| Dec 26, 2023 | 3,470.00 | 3,545.00 | 3,245.00 | 3,310.00 | 3,310.00 | 320,909 |
| Dec 22, 2023 | 3,755.00 | 3,755.00 | 3,480.00 | 3,500.00 | 3,500.00 | 228,843 |
| Dec 21, 2023 | 3,815.00 | 3,895.00 | 3,650.00 | 3,775.00 | 3,775.00 | 126,172 |
| Dec 20, 2023 | 3,835.00 | 3,920.00 | 3,765.00 | 3,815.00 | 3,815.00 | 127,123 |
| Dec 19, 2023 | 3,910.00 | 3,950.00 | 3,735.00 | 3,835.00 | 3,835.00 | 167,421 |
| Dec 18, 2023 | 3,960.00 | 4,005.00 | 3,815.00 | 3,910.00 | 3,910.00 | 191,635 |
| Dec 15, 2023 | 3,715.00 | 4,395.00 | 3,715.00 | 3,960.00 | 3,960.00 | 1,833,710 |
| Dec 14, 2023 | 3,860.00 | 3,960.00 | 3,715.00 | 3,715.00 | 3,715.00 | 155,285 |
| Dec 13, 2023 | 3,830.00 | 3,920.00 | 3,800.00 | 3,845.00 | 3,845.00 | 62,861 |
| Dec 12, 2023 | 3,950.00 | 3,960.00 | 3,705.00 | 3,850.00 | 3,850.00 | 157,049 |
| Dec 11, 2023 | 3,715.00 | 3,930.00 | 3,710.00 | 3,830.00 | 3,830.00 | 171,601 |
| Dec 8, 2023 | 3,895.00 | 3,900.00 | 3,740.00 | 3,745.00 | 3,745.00 | 133,338 |
| Dec 7, 2023 | 3,770.00 | 3,955.00 | 3,525.00 | 3,900.00 | 3,900.00 | 326,310 |
| Dec 6, 2023 | 3,650.00 | 3,795.00 | 3,500.00 | 3,765.00 | 3,765.00 | 161,488 |
| Dec 5, 2023 | 3,410.00 | 3,910.00 | 3,385.00 | 3,645.00 | 3,645.00 | 1,077,618 |
| Dec 4, 2023 | 3,315.00 | 3,390.00 | 3,255.00 | 3,355.00 | 3,355.00 | 34,204 |
| Dec 1, 2023 | 3,265.00 | 3,335.00 | 3,240.00 | 3,300.00 | 3,300.00 | 30,090 |
| Nov 30, 2023 | 3,370.00 | 3,405.00 | 3,230.00 | 3,330.00 | 3,330.00 | 45,785 |
| Nov 29, 2023 | 3,560.00 | 3,560.00 | 3,255.00 | 3,370.00 | 3,370.00 | 165,375 |
| Nov 28, 2023 | 3,555.00 | 3,595.00 | 3,475.00 | 3,560.00 | 3,560.00 | 53,139 |
| Nov 27, 2023 | 3,580.00 | 3,580.00 | 3,505.00 | 3,570.00 | 3,570.00 | 29,422 |
| Nov 24, 2023 | 3,570.00 | 3,640.00 | 3,490.00 | 3,575.00 | 3,575.00 | 33,716 |
| Nov 23, 2023 | 3,545.00 | 3,650.00 | 3,460.00 | 3,570.00 | 3,570.00 | 63,781 |
| Nov 22, 2023 | 3,590.00 | 3,700.00 | 3,540.00 | 3,570.00 | 3,570.00 | 67,908 |
| Nov 21, 2023 | 3,330.00 | 3,770.00 | 3,245.00 | 3,630.00 | 3,630.00 | 404,792 |
| Nov 20, 2023 | 3,305.00 | 3,350.00 | 3,265.00 | 3,330.00 | 3,330.00 | 53,295 |
| Nov 17, 2023 | 3,245.00 | 3,360.00 | 3,180.00 | 3,360.00 | 3,360.00 | 18,923 |
| Nov 16, 2023 | 3,340.00 | 3,375.00 | 3,210.00 | 3,280.00 | 3,280.00 | 22,145 |
| Nov 15, 2023 | 3,145.00 | 3,400.00 | 3,135.00 | 3,350.00 | 3,350.00 | 118,668 |
| Nov 14, 2023 | 3,170.00 | 3,250.00 | 3,100.00 | 3,100.00 | 3,100.00 | 26,013 |
| Nov 13, 2023 | 3,190.00 | 3,325.00 | 3,190.00 | 3,190.00 | 3,190.00 | 33,206 |
| Nov 10, 2023 | 3,190.00 | 3,280.00 | 3,140.00 | 3,215.00 | 3,215.00 | 34,458 |
| Nov 9, 2023 | 3,110.00 | 3,210.00 | 3,110.00 | 3,210.00 | 3,210.00 | 24,842 |
| Nov 8, 2023 | 3,005.00 | 3,195.00 | 3,005.00 | 3,125.00 | 3,125.00 | 99,965 |
| Nov 7, 2023 | 3,220.00 | 3,295.00 | 2,960.00 | 3,000.00 | 3,000.00 | 220,252 |
| Nov 6, 2023 | 3,150.00 | 3,330.00 | 3,125.00 | 3,255.00 | 3,255.00 | 70,893 |
| Nov 3, 2023 | 3,275.00 | 3,395.00 | 3,205.00 | 3,205.00 | 3,205.00 | 37,154 |
| Nov 2, 2023 | 3,120.00 | 3,280.00 | 3,120.00 | 3,275.00 | 3,275.00 | 52,879 |
| Nov 1, 2023 | 3,005.00 | 3,160.00 | 3,005.00 | 3,090.00 | 3,090.00 | 36,006 |
| Oct 31, 2023 | 3,060.00 | 3,150.00 | 3,000.00 | 3,010.00 | 3,010.00 | 75,538 |
| Oct 30, 2023 | 3,200.00 | 3,200.00 | 3,015.00 | 3,090.00 | 3,090.00 | 33,077 |
| Oct 27, 2023 | 3,150.00 | 3,280.00 | 3,070.00 | 3,125.00 | 3,125.00 | 97,964 |
| Oct 26, 2023 | 3,000.00 | 3,580.00 | 2,980.00 | 3,205.00 | 3,205.00 | 605,188 |
| Oct 25, 2023 | 3,280.00 | 3,280.00 | 2,960.00 | 3,075.00 | 3,075.00 | 200,942 |
| Oct 24, 2023 | 3,115.00 | 3,275.00 | 3,115.00 | 3,255.00 | 3,255.00 | 43,570 |
| Oct 23, 2023 | 3,045.00 | 3,260.00 | 3,045.00 | 3,145.00 | 3,145.00 | 66,691 |
| Oct 20, 2023 | 3,075.00 | 3,110.00 | 2,950.00 | 3,060.00 | 3,060.00 | 39,957 |
| Oct 19, 2023 | 3,045.00 | 3,100.00 | 2,955.00 | 3,075.00 | 3,075.00 | 16,206 |
| Oct 18, 2023 | 3,170.00 | 3,170.00 | 3,030.00 | 3,045.00 | 3,045.00 | 31,327 |
| Oct 17, 2023 | 3,065.00 | 3,190.00 | 3,065.00 | 3,170.00 | 3,170.00 | 12,800 |
| Oct 16, 2023 | 3,260.00 | 3,260.00 | 3,035.00 | 3,065.00 | 3,065.00 | 65,904 |
| Oct 13, 2023 | 3,170.00 | 3,270.00 | 3,130.00 | 3,265.00 | 3,265.00 | 64,094 |
| Oct 12, 2023 | 3,105.00 | 3,175.00 | 3,050.00 | 3,170.00 | 3,170.00 | 21,454 |
| Oct 11, 2023 | 3,140.00 | 3,140.00 | 3,050.00 | 3,105.00 | 3,105.00 | 55,251 |
| Oct 10, 2023 | 3,245.00 | 3,300.00 | 3,075.00 | 3,125.00 | 3,125.00 | 50,878 |
| Oct 6, 2023 | 3,115.00 | 3,295.00 | 2,950.00 | 3,190.00 | 3,190.00 | 81,132 |
| Oct 5, 2023 | 3,295.00 | 3,350.00 | 2,950.00 | 3,115.00 | 3,115.00 | 281,948 |
| Oct 4, 2023 | 3,380.00 | 3,380.00 | 2,940.00 | 3,180.00 | 3,180.00 | 45,341 |