KSE - Delayed Quote KRW
PI Advanced Materials Co., Ltd. (178920.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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 19,360.00 | 19,890.00 | 19,320.00 | 19,880.00 | 19,880.00 | 28,826 |
| Oct 25, 2024 | 20,500.00 | 20,500.00 | 19,260.00 | 19,370.00 | 19,370.00 | 149,465 |
| Oct 24, 2024 | 20,300.00 | 20,600.00 | 20,250.00 | 20,500.00 | 20,500.00 | 32,029 |
| Oct 23, 2024 | 20,650.00 | 20,700.00 | 20,050.00 | 20,400.00 | 20,400.00 | 52,331 |
| Oct 22, 2024 | 20,800.00 | 20,800.00 | 20,000.00 | 20,550.00 | 20,550.00 | 80,424 |
| Oct 21, 2024 | 20,100.00 | 20,950.00 | 20,100.00 | 20,700.00 | 20,700.00 | 62,722 |
| Oct 18, 2024 | 20,800.00 | 20,900.00 | 20,000.00 | 20,100.00 | 20,100.00 | 72,861 |
| Oct 17, 2024 | 20,600.00 | 21,000.00 | 20,350.00 | 20,550.00 | 20,550.00 | 71,655 |
| Oct 16, 2024 | 20,200.00 | 20,550.00 | 20,050.00 | 20,400.00 | 20,400.00 | 68,077 |
| Oct 15, 2024 | 20,400.00 | 20,700.00 | 20,150.00 | 20,500.00 | 20,500.00 | 64,518 |
| Oct 14, 2024 | 20,600.00 | 20,850.00 | 20,150.00 | 20,400.00 | 20,400.00 | 88,905 |
| Oct 11, 2024 | 20,750.00 | 21,100.00 | 20,200.00 | 20,400.00 | 20,400.00 | 95,546 |
| Oct 10, 2024 | 20,700.00 | 20,950.00 | 20,400.00 | 20,400.00 | 20,400.00 | 119,696 |
| Oct 8, 2024 | 20,850.00 | 20,950.00 | 20,400.00 | 20,400.00 | 20,400.00 | 110,677 |
| Oct 7, 2024 | 20,850.00 | 21,200.00 | 20,500.00 | 20,850.00 | 20,850.00 | 56,076 |
| Oct 4, 2024 | 20,900.00 | 20,950.00 | 20,250.00 | 20,900.00 | 20,900.00 | 51,400 |
| Oct 2, 2024 | 21,200.00 | 21,450.00 | 20,700.00 | 20,700.00 | 20,700.00 | 77,202 |
| Sep 30, 2024 | 22,250.00 | 22,250.00 | 21,300.00 | 21,500.00 | 21,500.00 | 81,654 |
| Sep 27, 2024 | 22,400.00 | 22,400.00 | 21,700.00 | 21,800.00 | 21,800.00 | 98,432 |
| Sep 26, 2024 | 21,650.00 | 22,300.00 | 21,650.00 | 22,250.00 | 22,250.00 | 72,999 |
| Sep 25, 2024 | 21,800.00 | 22,000.00 | 21,350.00 | 21,650.00 | 21,650.00 | 94,385 |
| Sep 24, 2024 | 20,700.00 | 21,300.00 | 20,700.00 | 21,300.00 | 21,300.00 | 119,753 |
| Sep 23, 2024 | 20,650.00 | 20,850.00 | 20,200.00 | 20,550.00 | 20,550.00 | 73,733 |
| Sep 20, 2024 | 21,350.00 | 21,550.00 | 20,500.00 | 20,550.00 | 20,550.00 | 125,843 |
| Sep 19, 2024 | 21,200.00 | 21,450.00 | 20,700.00 | 21,150.00 | 21,150.00 | 105,908 |
| Sep 13, 2024 | 21,250.00 | 21,450.00 | 20,550.00 | 21,000.00 | 21,000.00 | 103,759 |
| Sep 12, 2024 | 20,700.00 | 21,300.00 | 20,700.00 | 21,300.00 | 21,300.00 | 105,248 |
| Sep 11, 2024 | 20,300.00 | 20,800.00 | 20,200.00 | 20,600.00 | 20,600.00 | 101,753 |
| Sep 10, 2024 | 21,750.00 | 21,800.00 | 20,000.00 | 20,200.00 | 20,200.00 | 363,598 |
| Sep 9, 2024 | 22,300.00 | 22,750.00 | 21,150.00 | 21,750.00 | 21,750.00 | 234,207 |
| Sep 6, 2024 | 24,450.00 | 24,450.00 | 23,000.00 | 23,050.00 | 23,050.00 | 52,461 |
| Sep 5, 2024 | 24,700.00 | 24,950.00 | 23,850.00 | 24,150.00 | 24,150.00 | 55,021 |
| Sep 4, 2024 | 25,000.00 | 25,500.00 | 24,300.00 | 24,700.00 | 24,700.00 | 81,820 |
| Sep 3, 2024 | 26,350.00 | 27,000.00 | 25,800.00 | 26,000.00 | 26,000.00 | 27,300 |
| Sep 2, 2024 | 26,750.00 | 26,750.00 | 25,750.00 | 26,500.00 | 26,500.00 | 55,638 |
| Aug 30, 2024 | 25,700.00 | 26,550.00 | 25,400.00 | 26,400.00 | 26,400.00 | 39,070 |
| Aug 29, 2024 | 25,800.00 | 25,850.00 | 24,500.00 | 25,450.00 | 25,450.00 | 105,306 |
| Aug 28, 2024 | 25,700.00 | 25,850.00 | 25,350.00 | 25,550.00 | 25,550.00 | 42,100 |
| Aug 27, 2024 | 25,900.00 | 26,300.00 | 25,500.00 | 25,500.00 | 25,500.00 | 40,102 |
| Aug 26, 2024 | 26,800.00 | 27,600.00 | 25,900.00 | 25,900.00 | 25,900.00 | 40,526 |
| Aug 23, 2024 | 27,550.00 | 27,550.00 | 26,550.00 | 26,800.00 | 26,800.00 | 60,626 |
| Aug 22, 2024 | 27,900.00 | 28,100.00 | 27,300.00 | 27,600.00 | 27,600.00 | 39,898 |
| Aug 21, 2024 | 28,750.00 | 28,800.00 | 27,650.00 | 27,650.00 | 27,650.00 | 40,949 |
| Aug 20, 2024 | 27,550.00 | 28,550.00 | 27,250.00 | 28,500.00 | 28,500.00 | 84,710 |
| Aug 19, 2024 | 27,350.00 | 28,300.00 | 27,150.00 | 27,550.00 | 27,550.00 | 56,636 |
| Aug 16, 2024 | 27,650.00 | 27,800.00 | 26,950.00 | 27,100.00 | 27,100.00 | 47,408 |
| Aug 14, 2024 | 26,600.00 | 27,600.00 | 26,450.00 | 27,150.00 | 27,150.00 | 81,991 |
| Aug 13, 2024 | 26,300.00 | 26,700.00 | 26,000.00 | 26,350.00 | 26,350.00 | 46,301 |
| Aug 12, 2024 | 26,200.00 | 26,850.00 | 26,200.00 | 26,500.00 | 26,500.00 | 46,097 |
| Aug 9, 2024 | 26,750.00 | 27,200.00 | 26,050.00 | 26,250.00 | 26,250.00 | 78,227 |
| Aug 8, 2024 | 25,000.00 | 26,050.00 | 24,500.00 | 26,050.00 | 26,050.00 | 150,254 |
| Aug 7, 2024 | 26,150.00 | 26,350.00 | 25,000.00 | 25,400.00 | 25,400.00 | 185,942 |
| Aug 6, 2024 | 24,250.00 | 26,900.00 | 24,250.00 | 26,400.00 | 26,400.00 | 158,018 |
| Aug 5, 2024 | 28,150.00 | 28,150.00 | 22,900.00 | 24,200.00 | 24,200.00 | 209,082 |
| Aug 2, 2024 | 28,200.00 | 28,450.00 | 27,450.00 | 28,350.00 | 28,350.00 | 165,775 |
| Aug 1, 2024 | 28,500.00 | 29,500.00 | 28,050.00 | 29,200.00 | 29,200.00 | 187,304 |
| Jul 31, 2024 | 29,100.00 | 29,300.00 | 26,650.00 | 27,900.00 | 27,900.00 | 344,782 |
| Jul 30, 2024 | 29,700.00 | 32,550.00 | 28,900.00 | 29,350.00 | 29,350.00 | 579,326 |
| Jul 29, 2024 | 28,700.00 | 29,750.00 | 28,600.00 | 29,300.00 | 29,300.00 | 68,806 |
| Jul 26, 2024 | 29,000.00 | 29,300.00 | 28,050.00 | 28,800.00 | 28,800.00 | 83,059 |
| Jul 25, 2024 | 29,400.00 | 29,500.00 | 28,550.00 | 29,000.00 | 29,000.00 | 78,135 |
| Jul 24, 2024 | 29,400.00 | 30,350.00 | 29,350.00 | 29,500.00 | 29,500.00 | 71,066 |
| Jul 23, 2024 | 30,700.00 | 31,050.00 | 29,250.00 | 29,700.00 | 29,700.00 | 116,639 |
| Jul 22, 2024 | 31,000.00 | 31,350.00 | 29,650.00 | 30,250.00 | 30,250.00 | 148,543 |
| Jul 19, 2024 | 31,350.00 | 33,050.00 | 30,800.00 | 31,100.00 | 31,100.00 | 111,692 |
| Jul 18, 2024 | 31,950.00 | 32,000.00 | 29,950.00 | 32,000.00 | 32,000.00 | 356,300 |
| Jul 17, 2024 | 32,500.00 | 34,000.00 | 31,450.00 | 32,600.00 | 32,600.00 | 297,655 |
| Jul 16, 2024 | 31,700.00 | 34,350.00 | 31,400.00 | 33,000.00 | 33,000.00 | 617,931 |
| Jul 15, 2024 | 30,800.00 | 31,800.00 | 30,300.00 | 31,650.00 | 31,650.00 | 249,541 |
| Jul 12, 2024 | 30,100.00 | 30,900.00 | 29,700.00 | 30,750.00 | 30,750.00 | 166,770 |
| Jul 11, 2024 | 29,400.00 | 31,000.00 | 29,100.00 | 30,400.00 | 30,400.00 | 305,502 |
| Jul 10, 2024 | 29,800.00 | 30,000.00 | 28,700.00 | 29,100.00 | 29,100.00 | 187,390 |
| Jul 9, 2024 | 28,050.00 | 30,000.00 | 27,500.00 | 29,800.00 | 29,800.00 | 312,763 |
| Jul 8, 2024 | 28,050.00 | 28,850.00 | 27,600.00 | 28,050.00 | 28,050.00 | 122,291 |
| Jul 5, 2024 | 29,700.00 | 30,200.00 | 27,950.00 | 27,950.00 | 27,950.00 | 434,044 |
| Jul 4, 2024 | 27,200.00 | 28,750.00 | 26,900.00 | 28,550.00 | 28,550.00 | 275,393 |
| Jul 3, 2024 | 27,750.00 | 27,800.00 | 26,600.00 | 27,050.00 | 27,050.00 | 102,844 |
| Jul 2, 2024 | 26,900.00 | 27,800.00 | 26,700.00 | 27,600.00 | 27,600.00 | 210,541 |
| Jul 1, 2024 | 25,850.00 | 27,350.00 | 25,600.00 | 27,150.00 | 27,150.00 | 287,726 |
| Jun 28, 2024 | 24,750.00 | 25,500.00 | 24,700.00 | 25,000.00 | 25,000.00 | 47,363 |
| Jun 27, 2024 | 24,550.00 | 25,400.00 | 24,350.00 | 24,750.00 | 24,750.00 | 65,586 |
| Jun 26, 2024 | 24,450.00 | 24,850.00 | 24,300.00 | 24,700.00 | 24,700.00 | 31,461 |
| Jun 25, 2024 | 24,900.00 | 24,950.00 | 24,150.00 | 24,850.00 | 24,850.00 | 63,084 |
| Jun 24, 2024 | 25,600.00 | 25,900.00 | 24,500.00 | 24,700.00 | 24,700.00 | 84,057 |
| Jun 21, 2024 | 25,300.00 | 25,900.00 | 25,300.00 | 25,800.00 | 25,800.00 | 40,107 |
| Jun 20, 2024 | 26,200.00 | 26,250.00 | 25,500.00 | 25,600.00 | 25,600.00 | 66,103 |
| Jun 19, 2024 | 26,150.00 | 26,550.00 | 25,650.00 | 26,250.00 | 26,250.00 | 77,437 |
| Jun 18, 2024 | 26,100.00 | 26,500.00 | 25,550.00 | 25,950.00 | 25,950.00 | 60,839 |
| Jun 17, 2024 | 25,800.00 | 26,350.00 | 25,500.00 | 26,100.00 | 26,100.00 | 53,201 |
| Jun 14, 2024 | 26,500.00 | 27,300.00 | 26,000.00 | 26,000.00 | 26,000.00 | 111,942 |
| Jun 13, 2024 | 27,400.00 | 27,600.00 | 26,200.00 | 26,200.00 | 26,200.00 | 130,456 |
| Jun 12, 2024 | 26,300.00 | 27,650.00 | 26,100.00 | 27,600.00 | 27,600.00 | 148,653 |
| Jun 11, 2024 | 27,100.00 | 27,150.00 | 26,150.00 | 26,200.00 | 26,200.00 | 135,913 |
| Jun 10, 2024 | 28,200.00 | 28,250.00 | 27,100.00 | 27,100.00 | 27,100.00 | 141,404 |
| Jun 7, 2024 | 26,950.00 | 29,600.00 | 26,050.00 | 28,400.00 | 28,400.00 | 414,947 |
| Jun 5, 2024 | 27,050.00 | 27,300.00 | 26,300.00 | 26,850.00 | 26,850.00 | 66,084 |
| Jun 4, 2024 | 27,400.00 | 28,000.00 | 26,950.00 | 27,050.00 | 27,050.00 | 85,018 |
| Jun 3, 2024 | 28,150.00 | 28,550.00 | 27,600.00 | 27,650.00 | 27,650.00 | 121,919 |
| May 31, 2024 | 27,150.00 | 28,250.00 | 27,100.00 | 28,000.00 | 28,000.00 | 205,740 |
| May 30, 2024 | 27,800.00 | 27,800.00 | 26,800.00 | 26,900.00 | 26,900.00 | 117,337 |
| May 29, 2024 | 26,550.00 | 28,350.00 | 26,050.00 | 28,100.00 | 28,100.00 | 356,450 |
| May 28, 2024 | 25,900.00 | 27,600.00 | 25,900.00 | 26,550.00 | 26,550.00 | 207,629 |
| May 27, 2024 | 25,300.00 | 26,200.00 | 24,950.00 | 26,050.00 | 26,050.00 | 103,508 |
| May 24, 2024 | 25,800.00 | 26,100.00 | 25,300.00 | 25,350.00 | 25,350.00 | 88,864 |
| May 23, 2024 | 26,850.00 | 27,050.00 | 25,700.00 | 25,800.00 | 25,800.00 | 124,405 |
| May 22, 2024 | 26,900.00 | 27,650.00 | 26,300.00 | 27,100.00 | 27,100.00 | 236,177 |
| May 21, 2024 | 27,200.00 | 27,550.00 | 26,400.00 | 27,050.00 | 27,050.00 | 134,385 |
| May 20, 2024 | 26,250.00 | 27,650.00 | 26,050.00 | 27,450.00 | 27,450.00 | 317,960 |
| May 17, 2024 | 26,050.00 | 26,550.00 | 25,650.00 | 26,250.00 | 26,250.00 | 184,319 |
| May 16, 2024 | 26,650.00 | 26,950.00 | 25,900.00 | 26,350.00 | 26,350.00 | 229,542 |
| May 14, 2024 | 27,250.00 | 27,400.00 | 25,900.00 | 26,650.00 | 26,650.00 | 280,801 |
| May 13, 2024 | 27,150.00 | 27,950.00 | 26,950.00 | 27,100.00 | 27,100.00 | 231,084 |
| May 10, 2024 | 28,100.00 | 28,300.00 | 26,650.00 | 27,250.00 | 27,250.00 | 436,772 |
| May 9, 2024 | 28,150.00 | 28,700.00 | 27,650.00 | 28,200.00 | 28,200.00 | 802,013 |
| May 8, 2024 | 24,100.00 | 29,400.00 | 23,800.00 | 27,850.00 | 27,850.00 | 4,026,848 |
| May 7, 2024 | 21,250.00 | 23,500.00 | 20,850.00 | 23,400.00 | 23,400.00 | 406,996 |
| May 3, 2024 | 21,000.00 | 21,200.00 | 20,700.00 | 20,850.00 | 20,850.00 | 42,245 |
| May 2, 2024 | 20,700.00 | 21,150.00 | 20,550.00 | 20,850.00 | 20,850.00 | 54,649 |
| Apr 30, 2024 | 20,850.00 | 21,000.00 | 20,450.00 | 21,000.00 | 21,000.00 | 79,235 |
| Apr 29, 2024 | 19,950.00 | 20,900.00 | 19,920.00 | 20,900.00 | 20,900.00 | 110,516 |
| Apr 26, 2024 | 20,000.00 | 20,000.00 | 19,550.00 | 19,910.00 | 19,910.00 | 43,819 |
| Apr 25, 2024 | 19,580.00 | 20,200.00 | 19,530.00 | 19,830.00 | 19,830.00 | 72,284 |
| Apr 24, 2024 | 19,700.00 | 19,930.00 | 19,500.00 | 19,730.00 | 19,730.00 | 73,280 |
| Apr 23, 2024 | 18,890.00 | 19,840.00 | 18,680.00 | 19,700.00 | 19,700.00 | 137,407 |
| Apr 22, 2024 | 18,400.00 | 18,950.00 | 18,280.00 | 18,870.00 | 18,870.00 | 61,888 |
| Apr 19, 2024 | 18,620.00 | 18,620.00 | 17,980.00 | 18,090.00 | 18,090.00 | 74,241 |
| Apr 18, 2024 | 17,900.00 | 19,060.00 | 17,900.00 | 18,810.00 | 18,810.00 | 108,174 |
| Apr 17, 2024 | 18,150.00 | 18,340.00 | 17,840.00 | 17,910.00 | 17,910.00 | 68,622 |
| Apr 16, 2024 | 18,630.00 | 18,640.00 | 18,140.00 | 18,150.00 | 18,150.00 | 99,464 |
| Apr 15, 2024 | 19,400.00 | 19,520.00 | 18,740.00 | 18,850.00 | 18,850.00 | 126,945 |
| Apr 12, 2024 | 19,630.00 | 19,830.00 | 19,370.00 | 19,410.00 | 19,410.00 | 87,331 |
| Apr 11, 2024 | 19,790.00 | 19,980.00 | 19,350.00 | 19,800.00 | 19,800.00 | 107,374 |
| Apr 9, 2024 | 20,700.00 | 20,950.00 | 19,790.00 | 19,830.00 | 19,830.00 | 218,090 |
| Apr 8, 2024 | 21,400.00 | 21,400.00 | 20,650.00 | 20,750.00 | 20,750.00 | 73,866 |
| Apr 5, 2024 | 21,300.00 | 21,750.00 | 21,200.00 | 21,200.00 | 21,200.00 | 44,294 |
| Apr 4, 2024 | 21,850.00 | 22,000.00 | 21,450.00 | 21,450.00 | 21,450.00 | 53,591 |
| Apr 3, 2024 | 22,150.00 | 22,350.00 | 21,500.00 | 21,600.00 | 21,600.00 | 93,250 |
| Apr 2, 2024 | 22,750.00 | 23,000.00 | 22,250.00 | 22,350.00 | 22,350.00 | 93,451 |
| Apr 1, 2024 | 22,050.00 | 23,500.00 | 22,000.00 | 23,000.00 | 23,000.00 | 275,184 |
| Mar 29, 2024 | 21,800.00 | 22,000.00 | 21,700.00 | 21,850.00 | 21,850.00 | 35,521 |
| Mar 28, 2024 | 22,150.00 | 22,300.00 | 21,900.00 | 21,950.00 | 21,950.00 | 50,530 |
| Mar 27, 2024 | 21,300.00 | 22,250.00 | 21,300.00 | 22,100.00 | 22,100.00 | 92,169 |
| Mar 26, 2024 | 21,750.00 | 22,150.00 | 21,350.00 | 21,350.00 | 21,350.00 | 90,562 |
| Mar 25, 2024 | 22,200.00 | 22,300.00 | 21,900.00 | 21,900.00 | 21,900.00 | 48,659 |
| Mar 22, 2024 | 21,800.00 | 22,150.00 | 21,700.00 | 22,100.00 | 22,100.00 | 62,041 |
| Mar 21, 2024 | 21,900.00 | 22,050.00 | 21,600.00 | 21,900.00 | 21,900.00 | 71,981 |
| Mar 20, 2024 | 21,800.00 | 21,800.00 | 21,000.00 | 21,600.00 | 21,600.00 | 34,634 |
| Mar 19, 2024 | 21,650.00 | 21,750.00 | 21,300.00 | 21,400.00 | 21,400.00 | 37,400 |
| Mar 18, 2024 | 21,400.00 | 21,800.00 | 21,300.00 | 21,650.00 | 21,650.00 | 48,962 |
| Mar 15, 2024 | 21,350.00 | 21,450.00 | 20,950.00 | 21,200.00 | 21,200.00 | 70,201 |
| Mar 14, 2024 | 21,750.00 | 21,900.00 | 21,450.00 | 21,550.00 | 21,550.00 | 71,018 |
| Mar 13, 2024 | 22,500.00 | 22,500.00 | 21,700.00 | 21,750.00 | 21,750.00 | 86,842 |
| Mar 12, 2024 | 22,050.00 | 22,600.00 | 22,000.00 | 22,350.00 | 22,350.00 | 101,465 |
| Mar 11, 2024 | 21,850.00 | 22,100.00 | 21,500.00 | 21,800.00 | 21,800.00 | 80,516 |
| Mar 8, 2024 | 20,750.00 | 22,300.00 | 20,700.00 | 22,050.00 | 22,050.00 | 236,876 |
| Mar 7, 2024 | 21,050.00 | 21,100.00 | 20,400.00 | 20,500.00 | 20,500.00 | 77,085 |
| Mar 6, 2024 | 20,750.00 | 21,050.00 | 20,600.00 | 21,000.00 | 21,000.00 | 78,160 |
| Mar 5, 2024 | 21,250.00 | 21,250.00 | 20,600.00 | 20,750.00 | 20,750.00 | 93,424 |
| Mar 4, 2024 | 21,100.00 | 21,350.00 | 20,850.00 | 21,250.00 | 21,250.00 | 76,909 |
| Feb 29, 2024 | 21,650.00 | 21,700.00 | 21,000.00 | 21,050.00 | 21,050.00 | 117,520 |
| Feb 28, 2024 | 21,550.00 | 22,150.00 | 21,550.00 | 21,650.00 | 21,650.00 | 87,092 |
| Feb 27, 2024 | 22,700.00 | 22,900.00 | 21,700.00 | 21,850.00 | 21,850.00 | 141,641 |
| Feb 26, 2024 | 22,600.00 | 22,950.00 | 22,450.00 | 22,700.00 | 22,700.00 | 70,396 |
| Feb 23, 2024 | 23,150.00 | 23,300.00 | 22,600.00 | 22,650.00 | 22,650.00 | 97,249 |
| Feb 22, 2024 | 23,800.00 | 23,850.00 | 23,100.00 | 23,150.00 | 23,150.00 | 91,308 |
| Feb 21, 2024 | 23,500.00 | 23,800.00 | 23,250.00 | 23,650.00 | 23,650.00 | 77,675 |
| Feb 20, 2024 | 23,550.00 | 23,550.00 | 23,250.00 | 23,400.00 | 23,400.00 | 47,603 |
| Feb 19, 2024 | 23,400.00 | 23,700.00 | 23,350.00 | 23,450.00 | 23,450.00 | 78,800 |
| Feb 16, 2024 | 23,650.00 | 23,700.00 | 23,300.00 | 23,350.00 | 23,350.00 | 75,351 |
| Feb 15, 2024 | 23,150.00 | 23,500.00 | 23,000.00 | 23,200.00 | 23,200.00 | 83,990 |
| Feb 14, 2024 | 23,100.00 | 23,200.00 | 22,550.00 | 22,900.00 | 22,900.00 | 129,065 |
| Feb 13, 2024 | 23,250.00 | 23,400.00 | 23,050.00 | 23,350.00 | 23,350.00 | 68,166 |
| Feb 8, 2024 | 23,200.00 | 23,500.00 | 23,000.00 | 23,000.00 | 23,000.00 | 110,409 |
| Feb 7, 2024 | 23,900.00 | 23,950.00 | 23,100.00 | 23,300.00 | 23,300.00 | 89,761 |
| Feb 6, 2024 | 23,250.00 | 23,850.00 | 23,250.00 | 23,800.00 | 23,800.00 | 61,751 |
| Feb 5, 2024 | 23,850.00 | 23,900.00 | 23,150.00 | 23,750.00 | 23,750.00 | 70,183 |
| Feb 2, 2024 | 23,000.00 | 24,000.00 | 22,950.00 | 23,850.00 | 23,850.00 | 79,138 |
| Feb 1, 2024 | 23,150.00 | 23,450.00 | 22,600.00 | 22,950.00 | 22,950.00 | 98,246 |
| Jan 31, 2024 | 24,250.00 | 24,450.00 | 23,250.00 | 23,350.00 | 23,350.00 | 131,388 |
| Jan 30, 2024 | 24,700.00 | 25,050.00 | 24,350.00 | 24,350.00 | 24,350.00 | 63,337 |
| Jan 29, 2024 | 25,000.00 | 25,150.00 | 24,650.00 | 24,700.00 | 24,700.00 | 55,769 |
| Jan 26, 2024 | 24,950.00 | 25,050.00 | 24,700.00 | 24,750.00 | 24,750.00 | 64,841 |
| Jan 25, 2024 | 25,000.00 | 25,150.00 | 24,500.00 | 25,100.00 | 25,100.00 | 59,494 |
| Jan 24, 2024 | 25,700.00 | 25,700.00 | 24,850.00 | 25,000.00 | 25,000.00 | 81,773 |
| Jan 23, 2024 | 25,800.00 | 25,850.00 | 25,200.00 | 25,700.00 | 25,700.00 | 69,516 |
| Jan 22, 2024 | 26,150.00 | 26,200.00 | 25,550.00 | 25,550.00 | 25,550.00 | 59,895 |
| Jan 19, 2024 | 25,900.00 | 26,400.00 | 25,500.00 | 25,800.00 | 25,800.00 | 84,429 |
| Jan 18, 2024 | 25,600.00 | 26,300.00 | 25,600.00 | 25,900.00 | 25,900.00 | 41,567 |
| Jan 17, 2024 | 26,550.00 | 26,650.00 | 25,700.00 | 25,900.00 | 25,900.00 | 60,875 |
| Jan 16, 2024 | 27,000.00 | 27,300.00 | 26,350.00 | 26,500.00 | 26,500.00 | 90,914 |
| Jan 15, 2024 | 27,650.00 | 27,950.00 | 27,500.00 | 27,150.00 | 27,150.00 | 5,495 |
| Jan 12, 2024 | 27,900.00 | 28,050.00 | 27,550.00 | 27,650.00 | 27,650.00 | 36,391 |
| Jan 11, 2024 | 29,500.00 | 29,850.00 | 27,450.00 | 27,800.00 | 27,800.00 | 235,512 |
| Jan 10, 2024 | 29,900.00 | 30,100.00 | 29,400.00 | 29,500.00 | 29,500.00 | 32,238 |
| Jan 9, 2024 | 30,250.00 | 30,600.00 | 29,850.00 | 29,900.00 | 29,900.00 | 41,315 |
| Jan 8, 2024 | 31,250.00 | 31,300.00 | 30,100.00 | 30,100.00 | 30,100.00 | 35,596 |
| Jan 5, 2024 | 30,050.00 | 30,900.00 | 30,050.00 | 30,850.00 | 30,850.00 | 42,277 |
| Jan 4, 2024 | 30,000.00 | 30,550.00 | 29,800.00 | 30,100.00 | 30,100.00 | 38,664 |
| Jan 3, 2024 | 29,950.00 | 30,600.00 | 29,950.00 | 30,150.00 | 30,150.00 | 34,306 |
| Jan 2, 2024 | 30,350.00 | 30,950.00 | 30,250.00 | 30,650.00 | 30,650.00 | 40,054 |
| Dec 28, 2023 | 30,700.00 | 30,900.00 | 30,300.00 | 30,500.00 | 30,500.00 | 32,057 |
| Dec 27, 2023 | 30,350.00 | 30,600.00 | 30,100.00 | 30,600.00 | 30,600.00 | 25,014 |
| Dec 26, 2023 | 30,750.00 | 31,050.00 | 30,200.00 | 30,450.00 | 30,450.00 | 35,906 |
| Dec 22, 2023 | 30,900.00 | 31,100.00 | 30,400.00 | 30,400.00 | 30,400.00 | 28,854 |
| Dec 21, 2023 | 30,400.00 | 31,000.00 | 30,300.00 | 30,900.00 | 30,900.00 | 45,078 |
| Dec 20, 2023 | 30,600.00 | 30,800.00 | 30,000.00 | 30,800.00 | 30,800.00 | 41,005 |
| Dec 19, 2023 | 30,450.00 | 30,450.00 | 29,900.00 | 30,300.00 | 30,300.00 | 31,065 |
| Dec 18, 2023 | 30,200.00 | 30,750.00 | 30,200.00 | 30,500.00 | 30,500.00 | 37,832 |
| Dec 15, 2023 | 30,750.00 | 31,150.00 | 30,350.00 | 30,450.00 | 30,450.00 | 50,999 |
| Dec 14, 2023 | 31,650.00 | 31,650.00 | 30,650.00 | 30,900.00 | 30,900.00 | 73,487 |
| Dec 13, 2023 | 30,100.00 | 31,500.00 | 29,900.00 | 31,200.00 | 31,200.00 | 86,209 |
| Dec 12, 2023 | 30,250.00 | 30,500.00 | 29,850.00 | 30,150.00 | 30,150.00 | 30,675 |
| Dec 11, 2023 | 30,700.00 | 30,700.00 | 29,950.00 | 30,050.00 | 30,050.00 | 23,025 |
| Dec 8, 2023 | 30,300.00 | 30,450.00 | 29,950.00 | 30,250.00 | 30,250.00 | 31,783 |
| Dec 7, 2023 | 30,000.00 | 30,550.00 | 29,700.00 | 30,150.00 | 30,150.00 | 50,313 |
| Dec 6, 2023 | 30,350.00 | 30,450.00 | 29,950.00 | 30,250.00 | 30,250.00 | 30,946 |
| Dec 5, 2023 | 30,000.00 | 30,550.00 | 29,650.00 | 29,900.00 | 29,900.00 | 50,712 |
| Dec 4, 2023 | 30,900.00 | 31,350.00 | 30,250.00 | 30,300.00 | 30,300.00 | 72,378 |
| Dec 1, 2023 | 31,200.00 | 31,200.00 | 30,600.00 | 30,850.00 | 30,850.00 | 50,102 |
| Nov 30, 2023 | 30,900.00 | 31,850.00 | 30,600.00 | 30,950.00 | 30,950.00 | 115,586 |
| Nov 29, 2023 | 31,000.00 | 31,250.00 | 30,450.00 | 30,450.00 | 30,450.00 | 55,110 |
| Nov 28, 2023 | 31,800.00 | 31,800.00 | 30,400.00 | 31,250.00 | 31,250.00 | 107,727 |
| Nov 27, 2023 | 30,250.00 | 31,500.00 | 30,250.00 | 30,750.00 | 30,750.00 | 87,793 |
| Nov 24, 2023 | 31,000.00 | 31,050.00 | 30,150.00 | 30,250.00 | 30,250.00 | 80,916 |
| Nov 23, 2023 | 29,850.00 | 32,450.00 | 29,850.00 | 31,050.00 | 31,050.00 | 386,728 |
| Nov 22, 2023 | 29,450.00 | 30,000.00 | 29,350.00 | 29,850.00 | 29,850.00 | 34,244 |
| Nov 21, 2023 | 29,800.00 | 29,850.00 | 29,250.00 | 29,700.00 | 29,700.00 | 52,120 |
| Nov 20, 2023 | 29,350.00 | 29,850.00 | 29,300.00 | 29,450.00 | 29,450.00 | 43,154 |
| Nov 17, 2023 | 29,600.00 | 29,850.00 | 29,050.00 | 29,350.00 | 29,350.00 | 53,219 |
| Nov 16, 2023 | 29,000.00 | 29,900.00 | 29,000.00 | 29,600.00 | 29,600.00 | 69,156 |
| Nov 15, 2023 | 29,150.00 | 29,600.00 | 29,000.00 | 29,000.00 | 29,000.00 | 55,001 |
| Nov 14, 2023 | 29,000.00 | 29,450.00 | 28,550.00 | 28,700.00 | 28,700.00 | 56,463 |
| Nov 13, 2023 | 29,250.00 | 30,100.00 | 28,500.00 | 28,600.00 | 28,600.00 | 103,889 |
| Nov 10, 2023 | 28,450.00 | 28,850.00 | 28,050.00 | 28,800.00 | 28,800.00 | 75,155 |
| Nov 9, 2023 | 27,300.00 | 29,350.00 | 27,300.00 | 29,000.00 | 29,000.00 | 180,341 |
| Nov 8, 2023 | 28,150.00 | 28,400.00 | 27,500.00 | 27,600.00 | 27,600.00 | 70,944 |
| Nov 7, 2023 | 28,550.00 | 29,000.00 | 27,450.00 | 27,900.00 | 27,900.00 | 142,966 |
| Nov 6, 2023 | 27,150.00 | 29,750.00 | 26,700.00 | 29,000.00 | 29,000.00 | 423,531 |
| Nov 3, 2023 | 25,400.00 | 26,800.00 | 25,100.00 | 26,300.00 | 26,300.00 | 122,377 |
| Nov 2, 2023 | 26,050.00 | 26,150.00 | 24,800.00 | 25,650.00 | 25,650.00 | 155,630 |
| Nov 1, 2023 | 24,650.00 | 27,050.00 | 24,650.00 | 26,050.00 | 26,050.00 | 175,372 |
| Oct 31, 2023 | 25,500.00 | 25,650.00 | 24,400.00 | 24,500.00 | 24,500.00 | 53,277 |
| Oct 30, 2023 | 25,100.00 | 25,800.00 | 25,000.00 | 25,150.00 | 25,150.00 | 60,900 |