458,000.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 95,300.00 | 100,300.00 | 95,100.00 | 98,500.00 | 1.5M |
| 2023-12-27 | 94,900.00 | 99,000.00 | 91,400.00 | 96,600.00 | 2.9M |
| 2023-12-26 | 90,000.00 | 92,000.00 | 87,700.00 | 91,900.00 | 2.3M |
| 2023-12-25 | 87,900.00 | 87,900.00 | 87,900.00 | 87,900.00 | 0.0M |
| 2023-12-22 | 87,000.00 | 90,700.00 | 84,200.00 | 87,900.00 | 2.2M |
| 2023-12-21 | 72,200.00 | 91,200.00 | 72,200.00 | 88,100.00 | 6.4M |
| 2023-12-20 | 73,200.00 | 73,900.00 | 71,600.00 | 72,800.00 | 0.6M |
| 2023-12-19 | 72,400.00 | 73,200.00 | 71,200.00 | 72,300.00 | 0.5M |
| 2023-12-18 | 69,100.00 | 72,700.00 | 68,700.00 | 72,400.00 | 1.0M |
| 2023-12-17 | 67,800.00 | 67,800.00 | 67,800.00 | 67,800.00 | 0.0M |
| 2023-12-15 | 69,900.00 | 70,100.00 | 66,100.00 | 67,800.00 | 0.8M |
| 2023-12-14 | 70,700.00 | 72,300.00 | 68,700.00 | 69,400.00 | 0.8M |
| 2023-12-13 | 70,900.00 | 71,800.00 | 68,900.00 | 69,600.00 | 0.7M |
| 2023-12-12 | 73,000.00 | 73,500.00 | 71,400.00 | 72,100.00 | 0.4M |
| 2023-12-11 | 73,700.00 | 75,100.00 | 72,600.00 | 72,700.00 | 0.4M |
| 2023-12-10 | 73,900.00 | 73,900.00 | 73,900.00 | 73,900.00 | 0.0M |
| 2023-12-08 | 74,000.00 | 75,400.00 | 70,600.00 | 73,900.00 | 0.7M |
| 2023-12-07 | 74,000.00 | 76,600.00 | 73,000.00 | 73,400.00 | 0.6M |
| 2023-12-06 | 75,000.00 | 75,800.00 | 73,000.00 | 73,600.00 | 0.5M |
| 2023-12-05 | 78,500.00 | 80,600.00 | 73,600.00 | 74,500.00 | 1.1M |
| 2023-12-04 | 81,600.00 | 82,000.00 | 78,500.00 | 78,500.00 | 0.8M |
| 2023-12-03 | 82,600.00 | 82,600.00 | 82,600.00 | 82,600.00 | 0.0M |
| 2023-12-01 | 80,100.00 | 83,500.00 | 78,400.00 | 82,600.00 | 1.1M |
| 2023-11-30 | 78,200.00 | 80,100.00 | 77,000.00 | 80,000.00 | 0.6M |
| 2023-11-29 | 79,300.00 | 82,800.00 | 75,100.00 | 78,600.00 | 2.0M |
| 2023-11-28 | 74,200.00 | 79,900.00 | 73,700.00 | 79,000.00 | 1.9M |
| 2023-11-27 | 73,400.00 | 74,000.00 | 71,200.00 | 73,100.00 | 0.6M |
| 2023-11-26 | 74,100.00 | 74,100.00 | 74,100.00 | 74,100.00 | 0.0M |
| 2023-11-24 | 73,700.00 | 75,000.00 | 68,800.00 | 74,100.00 | 1.0M |
| 2023-11-23 | 73,500.00 | 74,100.00 | 71,500.00 | 73,100.00 | 0.7M |
| 2023-11-22 | 71,700.00 | 76,500.00 | 71,000.00 | 73,500.00 | 1.7M |
| 2023-11-21 | 68,000.00 | 72,500.00 | 68,000.00 | 71,700.00 | 1.0M |
| 2023-11-20 | 68,500.00 | 69,700.00 | 66,500.00 | 67,900.00 | 0.5M |
| 2023-11-19 | 69,200.00 | 69,200.00 | 69,200.00 | 69,200.00 | 0.0M |
| 2023-11-17 | 69,500.00 | 72,200.00 | 68,000.00 | 69,200.00 | 0.7M |
| 2023-11-16 | 71,700.00 | 73,000.00 | 69,400.00 | 70,100.00 | 0.8M |
| 2023-11-15 | 67,000.00 | 73,600.00 | 65,500.00 | 72,300.00 | 1.5M |
| 2023-11-14 | 62,400.00 | 66,300.00 | 62,000.00 | 65,500.00 | 0.8M |
| 2023-11-13 | 64,100.00 | 65,200.00 | 61,200.00 | 61,500.00 | 0.6M |
| 2023-11-12 | 64,700.00 | 64,700.00 | 64,700.00 | 64,700.00 | 0.0M |
| 2023-11-10 | 61,200.00 | 66,700.00 | 60,900.00 | 64,700.00 | 1.3M |
| 2023-11-09 | 66,400.00 | 66,400.00 | 61,000.00 | 62,200.00 | 1.4M |
| 2023-11-08 | 71,400.00 | 75,000.00 | 52,400.00 | 65,500.00 | 4.9M |
| 2023-11-07 | 71,100.00 | 73,100.00 | 69,600.00 | 70,600.00 | 1.2M |
| 2023-11-06 | 69,500.00 | 72,500.00 | 67,800.00 | 71,900.00 | 1.7M |
| 2023-11-05 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 0.0M |
| 2023-11-03 | 68,200.00 | 68,800.00 | 66,000.00 | 68,800.00 | 1.0M |
| 2023-11-02 | 64,800.00 | 68,900.00 | 63,400.00 | 68,200.00 | 1.7M |
| 2023-11-01 | 62,000.00 | 63,000.00 | 60,000.00 | 62,800.00 | 0.8M |
| 2023-10-31 | 62,500.00 | 64,200.00 | 61,500.00 | 62,400.00 | 1.0M |
| 2023-10-30 | 60,600.00 | 64,300.00 | 58,500.00 | 62,200.00 | 1.6M |
| 2023-10-29 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 0.0M |
| 2023-10-27 | 59,900.00 | 61,600.00 | 56,500.00 | 60,000.00 | 1.7M |
| 2023-10-26 | 53,700.00 | 60,400.00 | 53,000.00 | 58,800.00 | 2.8M |
| 2023-10-25 | 56,100.00 | 58,200.00 | 53,900.00 | 54,800.00 | 1.0M |
| 2023-10-24 | 56,300.00 | 56,400.00 | 50,200.00 | 55,600.00 | 1.8M |
| 2023-10-23 | 54,900.00 | 56,200.00 | 53,700.00 | 55,400.00 | 0.9M |
| 2023-10-22 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 0.0M |
| 2023-10-20 | 55,600.00 | 56,300.00 | 53,800.00 | 54,900.00 | 1.1M |
| 2023-10-19 | 56,800.00 | 57,900.00 | 55,500.00 | 55,900.00 | 1.2M |
| 2023-10-18 | 61,100.00 | 61,200.00 | 56,700.00 | 58,100.00 | 1.5M |
| 2023-10-17 | 60,400.00 | 61,700.00 | 59,400.00 | 60,000.00 | 0.8M |
| 2023-10-16 | 60,300.00 | 62,800.00 | 60,000.00 | 60,900.00 | 1.0M |
| 2023-10-15 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | 0.0M |
| 2023-10-13 | 62,400.00 | 64,800.00 | 61,100.00 | 61,500.00 | 1.2M |
| 2023-10-12 | 66,200.00 | 67,100.00 | 59,600.00 | 63,200.00 | 3.3M |
| 2023-10-11 | 67,600.00 | 68,900.00 | 65,900.00 | 66,200.00 | 1.4M |
| 2023-10-10 | 68,600.00 | 69,800.00 | 65,100.00 | 65,200.00 | 1.5M |
| 2023-10-09 | 68,300.00 | 68,300.00 | 68,300.00 | 68,300.00 | 0.0M |
| 2023-10-06 | 65,600.00 | 70,900.00 | 64,200.00 | 68,300.00 | 2.7M |
| 2023-10-05 | 66,400.00 | 68,900.00 | 63,000.00 | 64,600.00 | 2.0M |
| 2023-10-04 | 66,300.00 | 67,700.00 | 62,000.00 | 65,300.00 | 2.2M |
| 2023-10-03 | 68,100.00 | 68,100.00 | 68,100.00 | 68,100.00 | 0.0M |
| 2023-09-27 | 63,900.00 | 70,300.00 | 62,300.00 | 68,100.00 | 5.1M |
| 2023-09-26 | 80,300.00 | 80,700.00 | 61,300.00 | 63,300.00 | 9.0M |
| 2023-09-25 | 71,000.00 | 81,100.00 | 70,500.00 | 81,000.00 | 5.1M |
| 2023-09-24 | 70,400.00 | 70,400.00 | 70,400.00 | 70,400.00 | 0.0M |
| 2023-09-22 | 75,400.00 | 78,300.00 | 69,000.00 | 70,400.00 | 3.5M |
| 2023-09-21 | 74,300.00 | 77,700.00 | 72,700.00 | 76,500.00 | 3.6M |
| 2023-09-20 | 76,200.00 | 78,600.00 | 70,400.00 | 73,900.00 | 3.7M |
| 2023-09-19 | 69,800.00 | 78,300.00 | 68,000.00 | 77,100.00 | 6.7M |
| 2023-09-18 | 65,000.00 | 72,800.00 | 64,300.00 | 70,400.00 | 5.2M |
| 2023-09-17 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 0.0M |
| 2023-09-15 | 65,200.00 | 67,700.00 | 61,100.00 | 65,500.00 | 5.3M |
| 2023-09-14 | 60,600.00 | 63,600.00 | 60,400.00 | 62,600.00 | 2.4M |
| 2023-09-13 | 61,200.00 | 63,600.00 | 58,400.00 | 62,200.00 | 4.6M |
| 2023-09-12 | 51,900.00 | 65,000.00 | 51,700.00 | 59,600.00 | 12.3M |
| 2023-09-11 | 44,400.00 | 52,800.00 | 44,000.00 | 51,900.00 | 3.7M |
| 2023-09-10 | 43,950.00 | 43,950.00 | 43,950.00 | 43,950.00 | 0.0M |
| 2023-09-08 | 42,700.00 | 44,200.00 | 42,700.00 | 43,950.00 | 0.3M |
| 2023-09-07 | 42,600.00 | 44,550.00 | 42,450.00 | 42,500.00 | 0.5M |
| 2023-09-06 | 42,400.00 | 43,200.00 | 42,050.00 | 42,400.00 | 0.3M |
| 2023-09-05 | 43,250.00 | 43,400.00 | 42,300.00 | 42,650.00 | 0.3M |
| 2023-09-04 | 43,750.00 | 43,750.00 | 42,600.00 | 43,050.00 | 0.3M |
| 2023-09-03 | 43,750.00 | 43,750.00 | 43,750.00 | 43,750.00 | 0.0M |
| 2023-09-01 | 44,850.00 | 46,050.00 | 43,450.00 | 43,750.00 | 0.4M |
| 2023-08-31 | 45,650.00 | 46,500.00 | 45,200.00 | 45,250.00 | 0.3M |
| 2023-08-30 | 45,250.00 | 46,300.00 | 44,800.00 | 45,750.00 | 0.4M |
| 2023-08-29 | 44,100.00 | 44,750.00 | 43,550.00 | 44,650.00 | 0.3M |
| 2023-08-28 | 47,000.00 | 47,250.00 | 43,900.00 | 44,000.00 | 0.6M |
| 2023-08-27 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 0.0M |
| 2023-08-25 | 46,100.00 | 47,450.00 | 45,800.00 | 46,600.00 | 0.3M |
| 2023-08-24 | 47,000.00 | 47,500.00 | 45,800.00 | 46,650.00 | 0.4M |
| 2023-08-23 | 46,500.00 | 47,000.00 | 45,850.00 | 46,400.00 | 0.3M |
| 2023-08-22 | 45,400.00 | 46,850.00 | 44,650.00 | 46,450.00 | 0.5M |
| 2023-08-21 | 44,500.00 | 45,750.00 | 43,850.00 | 44,950.00 | 0.3M |
| 2023-08-20 | 44,150.00 | 44,150.00 | 44,150.00 | 44,150.00 | 0.0M |
| 2023-08-18 | 44,500.00 | 45,800.00 | 43,900.00 | 44,150.00 | 0.4M |
| 2023-08-17 | 45,350.00 | 46,250.00 | 44,800.00 | 45,100.00 | 0.4M |
| 2023-08-16 | 45,800.00 | 46,750.00 | 45,250.00 | 45,900.00 | 0.4M |
| 2023-08-15 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 0.0M |
| 2023-08-14 | 48,050.00 | 48,050.00 | 45,950.00 | 46,300.00 | 0.5M |
| 2023-08-13 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 0.0M |
| 2023-08-11 | 47,300.00 | 48,850.00 | 46,200.00 | 47,500.00 | 0.8M |
| 2023-08-10 | 47,400.00 | 48,050.00 | 46,300.00 | 47,700.00 | 0.6M |
| 2023-08-09 | 45,400.00 | 47,800.00 | 45,300.00 | 47,450.00 | 0.9M |
| 2023-08-08 | 45,600.00 | 45,900.00 | 44,150.00 | 44,950.00 | 0.5M |
| 2023-08-07 | 46,650.00 | 48,500.00 | 44,950.00 | 45,450.00 | 0.9M |
| 2023-08-04 | 46,100.00 | 46,750.00 | 45,100.00 | 46,000.00 | 0.7M |
| 2023-08-03 | 42,150.00 | 46,650.00 | 42,000.00 | 46,100.00 | 1.3M |
| 2023-08-02 | 44,550.00 | 45,150.00 | 42,050.00 | 42,150.00 | 0.6M |
| 2023-08-01 | 44,900.00 | 45,500.00 | 43,850.00 | 44,050.00 | 0.5M |
| 2023-07-31 | 42,750.00 | 44,900.00 | 42,000.00 | 44,600.00 | 0.5M |
| 2023-07-30 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 0.0M |
| 2023-07-28 | 43,300.00 | 43,400.00 | 41,400.00 | 42,400.00 | 0.4M |
| 2023-07-27 | 40,650.00 | 43,850.00 | 40,650.00 | 43,250.00 | 0.7M |
| 2023-07-26 | 43,800.00 | 44,000.00 | 40,500.00 | 40,550.00 | 0.9M |
| 2023-07-25 | 42,200.00 | 44,550.00 | 42,200.00 | 42,600.00 | 0.6M |
| 2023-07-24 | 43,800.00 | 44,100.00 | 41,800.00 | 42,200.00 | 0.4M |
| 2023-07-23 | 43,950.00 | 43,950.00 | 43,950.00 | 43,950.00 | 0.0M |
| 2023-07-21 | 42,800.00 | 44,250.00 | 42,800.00 | 43,950.00 | 0.5M |
| 2023-07-20 | 42,200.00 | 43,900.00 | 41,850.00 | 43,200.00 | 0.6M |
| 2023-07-19 | 41,150.00 | 42,600.00 | 40,650.00 | 42,050.00 | 0.4M |
| 2023-07-18 | 41,050.00 | 42,100.00 | 40,450.00 | 41,150.00 | 0.3M |
| 2023-07-17 | 41,050.00 | 41,200.00 | 40,150.00 | 41,100.00 | 0.3M |
| 2023-07-14 | 41,550.00 | 41,900.00 | 40,750.00 | 41,000.00 | 0.3M |
| 2023-07-13 | 40,750.00 | 42,400.00 | 40,500.00 | 41,600.00 | 0.6M |
| 2023-07-12 | 39,700.00 | 40,550.00 | 38,900.00 | 40,300.00 | 0.3M |
| 2023-07-11 | 38,250.00 | 39,800.00 | 38,250.00 | 39,550.00 | 0.4M |
| 2023-07-10 | 38,150.00 | 39,100.00 | 38,000.00 | 38,100.00 | 0.4M |
| 2023-07-09 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 0.0M |
| 2023-07-07 | 38,900.00 | 39,550.00 | 38,300.00 | 38,600.00 | 0.4M |
| 2023-07-06 | 40,750.00 | 40,750.00 | 38,500.00 | 38,950.00 | 0.8M |
| 2023-07-05 | 42,050.00 | 42,600.00 | 41,150.00 | 41,150.00 | 0.4M |
| 2023-07-04 | 43,300.00 | 43,300.00 | 41,750.00 | 41,850.00 | 0.3M |
| 2023-07-03 | 43,000.00 | 43,700.00 | 42,500.00 | 43,050.00 | 0.4M |
| 2023-07-02 | 42,950.00 | 42,950.00 | 42,950.00 | 42,950.00 | 0.0M |
| 2023-06-30 | 42,050.00 | 43,100.00 | 41,750.00 | 42,950.00 | 0.3M |
| 2023-06-29 | 42,350.00 | 42,850.00 | 41,650.00 | 41,850.00 | 0.3M |
| 2023-06-28 | 42,400.00 | 44,050.00 | 42,100.00 | 42,350.00 | 0.4M |
| 2023-06-27 | 42,350.00 | 42,800.00 | 41,400.00 | 42,000.00 | 0.4M |
| 2023-06-26 | 42,300.00 | 43,550.00 | 41,400.00 | 42,400.00 | 0.3M |
| 2023-06-25 | 42,250.00 | 42,250.00 | 42,250.00 | 42,250.00 | 0.0M |
| 2023-06-23 | 42,700.00 | 43,050.00 | 41,900.00 | 42,250.00 | 0.4M |
| 2023-06-22 | 42,300.00 | 43,100.00 | 42,100.00 | 42,650.00 | 0.3M |
| 2023-06-21 | 44,000.00 | 44,350.00 | 42,200.00 | 42,200.00 | 0.6M |
| 2023-06-20 | 45,350.00 | 45,950.00 | 43,850.00 | 44,000.00 | 0.5M |
| 2023-06-19 | 43,700.00 | 46,050.00 | 43,200.00 | 46,000.00 | 0.6M |
| 2023-06-16 | 43,750.00 | 44,850.00 | 43,550.00 | 43,600.00 | 0.4M |
| 2023-06-15 | 44,450.00 | 44,500.00 | 43,050.00 | 43,600.00 | 0.4M |
| 2023-06-14 | 45,300.00 | 46,250.00 | 44,100.00 | 44,200.00 | 0.6M |
| 2023-06-13 | 45,950.00 | 46,200.00 | 44,800.00 | 44,800.00 | 0.5M |
| 2023-06-12 | 46,900.00 | 47,050.00 | 45,250.00 | 45,600.00 | 0.7M |
| 2023-06-11 | 47,100.00 | 47,100.00 | 47,100.00 | 47,100.00 | 0.0M |
| 2023-06-09 | 46,600.00 | 48,350.00 | 46,600.00 | 47,100.00 | 0.5M |
| 2023-06-08 | 47,700.00 | 48,450.00 | 46,700.00 | 46,800.00 | 0.6M |
| 2023-06-07 | 48,000.00 | 48,300.00 | 46,900.00 | 48,150.00 | 0.7M |
| 2023-06-06 | 48,050.00 | 48,050.00 | 48,050.00 | 48,050.00 | 0.0M |
| 2023-06-05 | 52,200.00 | 52,300.00 | 47,900.00 | 48,050.00 | 1.3M |
| 2023-06-04 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 0.0M |
| 2023-06-02 | 53,400.00 | 53,600.00 | 50,700.00 | 51,800.00 | 0.8M |
| 2023-06-01 | 50,000.00 | 53,500.00 | 49,650.00 | 52,800.00 | 1.8M |
| 2023-05-31 | 46,200.00 | 51,500.00 | 46,050.00 | 50,500.00 | 1.7M |
| 2023-05-30 | 45,850.00 | 47,250.00 | 45,550.00 | 46,050.00 | 0.3M |
| 2023-05-26 | 45,850.00 | 46,650.00 | 45,500.00 | 45,650.00 | 0.3M |
| 2023-05-25 | 46,450.00 | 47,400.00 | 45,500.00 | 45,850.00 | 0.4M |
| 2023-05-24 | 48,600.00 | 48,700.00 | 46,500.00 | 46,500.00 | 0.6M |
| 2023-05-23 | 48,550.00 | 49,400.00 | 48,150.00 | 49,200.00 | 0.5M |
| 2023-05-22 | 48,000.00 | 49,350.00 | 47,400.00 | 48,350.00 | 0.7M |
| 2023-05-21 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 0.0M |
| 2023-05-19 | 44,400.00 | 47,500.00 | 44,050.00 | 47,200.00 | 0.8M |
| 2023-05-18 | 45,350.00 | 46,150.00 | 43,800.00 | 44,100.00 | 0.5M |
| 2023-05-17 | 43,700.00 | 45,900.00 | 43,600.00 | 45,300.00 | 0.4M |
| 2023-05-16 | 45,200.00 | 45,400.00 | 43,650.00 | 43,700.00 | 0.3M |
| 2023-05-15 | 44,100.00 | 45,250.00 | 43,050.00 | 44,700.00 | 0.4M |
| 2023-05-14 | 44,100.00 | 44,100.00 | 44,100.00 | 44,100.00 | 0.0M |
| 2023-05-12 | 44,250.00 | 44,850.00 | 43,350.00 | 44,100.00 | 0.3M |
| 2023-05-11 | 44,700.00 | 45,450.00 | 44,050.00 | 44,300.00 | 0.4M |
| 2023-05-10 | 44,900.00 | 45,600.00 | 44,000.00 | 44,200.00 | 0.3M |
| 2023-05-09 | 45,550.00 | 47,100.00 | 44,350.00 | 44,850.00 | 0.6M |
| 2023-05-08 | 46,550.00 | 46,600.00 | 44,350.00 | 45,250.00 | 0.6M |
| 2023-05-07 | 45,850.00 | 45,850.00 | 45,850.00 | 45,850.00 | 0.0M |
| 2023-05-04 | 42,350.00 | 45,900.00 | 42,350.00 | 45,850.00 | 0.9M |
| 2023-05-03 | 43,050.00 | 43,300.00 | 42,000.00 | 42,100.00 | 0.4M |
| 2023-05-02 | 43,500.00 | 44,000.00 | 42,600.00 | 43,550.00 | 0.3M |
| 2023-04-28 | 44,500.00 | 44,900.00 | 42,900.00 | 43,500.00 | 0.5M |
| 2023-04-27 | 45,650.00 | 45,800.00 | 43,700.00 | 44,300.00 | 0.5M |
| 2023-04-26 | 45,000.00 | 46,900.00 | 44,200.00 | 45,300.00 | 0.6M |
| 2023-04-25 | 45,300.00 | 46,150.00 | 43,700.00 | 44,400.00 | 0.4M |
| 2023-04-24 | 46,200.00 | 46,800.00 | 44,950.00 | 45,000.00 | 0.4M |
| 2023-04-23 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 0.0M |
| 2023-04-21 | 47,350.00 | 48,250.00 | 45,150.00 | 46,200.00 | 0.5M |
| 2023-04-20 | 48,200.00 | 48,650.00 | 46,700.00 | 46,800.00 | 0.6M |
| 2023-04-19 | 50,300.00 | 50,300.00 | 48,000.00 | 48,200.00 | 0.7M |
| 2023-04-18 | 50,300.00 | 51,800.00 | 49,900.00 | 50,600.00 | 0.6M |
| 2023-04-17 | 53,100.00 | 53,200.00 | 49,750.00 | 50,500.00 | 0.9M |
| 2023-04-16 | 52,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | 0.0M |
| 2023-04-14 | 52,100.00 | 54,500.00 | 51,700.00 | 52,600.00 | 1.1M |
| 2023-04-13 | 52,400.00 | 53,100.00 | 50,600.00 | 52,100.00 | 0.7M |
| 2023-04-12 | 50,900.00 | 54,300.00 | 50,400.00 | 52,000.00 | 1.3M |
| 2023-04-11 | 52,000.00 | 52,300.00 | 50,200.00 | 50,900.00 | 0.9M |
| 2023-04-10 | 50,900.00 | 51,900.00 | 49,350.00 | 51,200.00 | 1.2M |
| 2023-04-09 | 50,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | 0.0M |
| 2023-04-07 | 49,550.00 | 51,000.00 | 48,500.00 | 50,700.00 | 1.2M |
| 2023-04-06 | 50,000.00 | 52,800.00 | 49,450.00 | 50,200.00 | 2.1M |
| 2023-04-05 | 45,400.00 | 49,450.00 | 44,250.00 | 48,800.00 | 4.0M |
| 2023-04-04 | 39,550.00 | 46,000.00 | 39,550.00 | 46,000.00 | 4.6M |
| 2023-04-03 | 39,650.00 | 40,450.00 | 38,100.00 | 39,150.00 | 0.9M |
| 2023-03-31 | 38,000.00 | 41,650.00 | 38,000.00 | 39,650.00 | 1.6M |
| 2023-03-30 | 37,150.00 | 39,000.00 | 36,500.00 | 38,000.00 | 0.6M |
| 2023-03-29 | 37,550.00 | 39,200.00 | 37,000.00 | 37,100.00 | 0.6M |
| 2023-03-28 | 38,000.00 | 38,700.00 | 36,550.00 | 37,550.00 | 0.4M |
| 2023-03-27 | 37,150.00 | 38,350.00 | 34,650.00 | 37,900.00 | 0.6M |
| 2023-03-26 | 37,050.00 | 37,050.00 | 37,050.00 | 37,050.00 | 0.0M |
| 2023-03-24 | 37,300.00 | 39,150.00 | 36,700.00 | 37,050.00 | 0.5M |
| 2023-03-23 | 37,950.00 | 38,200.00 | 36,250.00 | 36,800.00 | 0.4M |
| 2023-03-22 | 38,400.00 | 38,900.00 | 37,300.00 | 37,900.00 | 0.3M |
| 2023-03-21 | 38,450.00 | 39,300.00 | 37,750.00 | 37,850.00 | 0.4M |
| 2023-03-20 | 37,050.00 | 39,800.00 | 36,900.00 | 38,150.00 | 0.9M |
| 2023-03-19 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 0.0M |
| 2023-03-17 | 32,350.00 | 37,150.00 | 32,350.00 | 37,100.00 | 1.1M |
| 2023-03-16 | 33,300.00 | 33,400.00 | 31,950.00 | 32,000.00 | 0.6M |
| 2023-03-15 | 34,200.00 | 34,400.00 | 33,200.00 | 33,500.00 | 0.3M |
| 2023-03-14 | 35,750.00 | 35,750.00 | 33,350.00 | 33,350.00 | 0.5M |
| 2023-03-13 | 34,800.00 | 35,950.00 | 34,750.00 | 35,500.00 | 0.3M |
| 2023-03-12 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 0.0M |
| 2023-03-10 | 35,950.00 | 35,950.00 | 35,250.00 | 35,500.00 | 0.3M |
| 2023-03-09 | 35,850.00 | 36,650.00 | 35,350.00 | 36,650.00 | 0.3M |
| 2023-03-08 | 36,700.00 | 37,150.00 | 35,800.00 | 36,100.00 | 0.4M |
| 2023-03-07 | 36,500.00 | 37,950.00 | 36,300.00 | 37,400.00 | 0.5M |
| 2023-03-06 | 37,200.00 | 37,400.00 | 36,250.00 | 36,850.00 | 0.3M |
| 2023-03-05 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 0.0M |
| 2023-03-03 | 36,500.00 | 37,800.00 | 36,500.00 | 36,900.00 | 0.3M |
| 2023-03-02 | 37,600.00 | 37,650.00 | 36,100.00 | 36,400.00 | 0.4M |
| 2023-03-01 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 0.0M |
| 2023-02-28 | 37,350.00 | 37,950.00 | 36,750.00 | 37,650.00 | 0.3M |
| 2023-02-27 | 37,350.00 | 37,700.00 | 37,000.00 | 37,350.00 | 0.3M |
| 2023-02-26 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 0.0M |
| 2023-02-24 | 39,000.00 | 39,150.00 | 37,650.00 | 38,150.00 | 0.4M |
| 2023-02-23 | 39,500.00 | 39,850.00 | 38,800.00 | 39,250.00 | 0.3M |
| 2023-02-22 | 40,500.00 | 40,800.00 | 38,900.00 | 39,000.00 | 0.6M |
| 2023-02-21 | 41,650.00 | 42,150.00 | 40,800.00 | 41,400.00 | 0.5M |
| 2023-02-20 | 39,950.00 | 41,850.00 | 39,200.00 | 41,300.00 | 0.5M |
| 2023-02-19 | 39,850.00 | 39,850.00 | 39,850.00 | 39,850.00 | 0.0M |
| 2023-02-17 | 40,700.00 | 40,900.00 | 39,600.00 | 39,850.00 | 0.3M |
| 2023-02-16 | 39,600.00 | 41,750.00 | 39,500.00 | 41,350.00 | 0.4M |
| 2023-02-15 | 40,950.00 | 41,150.00 | 39,100.00 | 39,450.00 | 0.4M |
| 2023-02-14 | 40,950.00 | 42,050.00 | 40,650.00 | 41,000.00 | 0.4M |
| 2023-02-13 | 40,300.00 | 41,000.00 | 40,000.00 | 40,200.00 | 0.2M |
| 2023-02-12 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 0.0M |
| 2023-02-10 | 41,650.00 | 41,750.00 | 40,250.00 | 40,500.00 | 0.4M |
| 2023-02-09 | 41,350.00 | 42,100.00 | 40,300.00 | 42,100.00 | 0.4M |
| 2023-02-08 | 43,650.00 | 43,650.00 | 41,300.00 | 41,700.00 | 0.6M |
| 2023-02-07 | 40,400.00 | 42,700.00 | 40,100.00 | 42,150.00 | 0.6M |
| 2023-02-06 | 41,200.00 | 41,200.00 | 39,750.00 | 40,250.00 | 0.4M |
| 2023-02-05 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0.0M |
| 2023-02-03 | 41,700.00 | 42,700.00 | 40,650.00 | 41,200.00 | 0.8M |
| 2023-02-02 | 38,600.00 | 42,500.00 | 38,500.00 | 41,400.00 | 1.7M |
| 2023-02-01 | 38,000.00 | 38,500.00 | 36,800.00 | 38,050.00 | 0.7M |
| 2023-01-31 | 35,650.00 | 37,650.00 | 35,500.00 | 36,700.00 | 0.8M |
| 2023-01-30 | 35,600.00 | 36,450.00 | 35,100.00 | 35,100.00 | 0.3M |
| 2023-01-29 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 0.0M |
| 2023-01-27 | 35,100.00 | 36,050.00 | 34,950.00 | 35,600.00 | 0.3M |
| 2023-01-26 | 34,650.00 | 35,050.00 | 34,500.00 | 34,900.00 | 0.2M |
| 2023-01-25 | 34,250.00 | 35,050.00 | 34,200.00 | 34,650.00 | 0.3M |
| 2023-01-20 | 34,750.00 | 35,000.00 | 33,750.00 | 34,000.00 | 0.4M |
| 2023-01-19 | 35,100.00 | 35,200.00 | 34,700.00 | 34,850.00 | 0.2M |
| 2023-01-18 | 35,350.00 | 36,200.00 | 35,300.00 | 35,450.00 | 0.2M |
| 2023-01-17 | 35,700.00 | 35,950.00 | 35,150.00 | 35,250.00 | 0.3M |
| 2023-01-16 | 35,300.00 | 36,150.00 | 35,000.00 | 35,850.00 | 0.2M |
| 2023-01-13 | 36,000.00 | 36,050.00 | 35,050.00 | 35,250.00 | 0.2M |
| 2023-01-12 | 35,300.00 | 36,000.00 | 35,150.00 | 35,750.00 | 0.3M |
| 2023-01-11 | 35,050.00 | 35,350.00 | 34,800.00 | 34,900.00 | 0.3M |
| 2023-01-10 | 35,800.00 | 35,900.00 | 34,500.00 | 34,700.00 | 0.5M |
| 2023-01-09 | 36,050.00 | 37,000.00 | 35,850.00 | 36,200.00 | 0.3M |
| 2023-01-08 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 0.0M |
| 2023-01-06 | 34,900.00 | 36,050.00 | 34,450.00 | 35,550.00 | 0.3M |
| 2023-01-05 | 35,950.00 | 36,500.00 | 35,200.00 | 35,200.00 | 0.4M |
| 2023-01-04 | 36,150.00 | 36,500.00 | 35,250.00 | 35,600.00 | 0.4M |
| 2023-01-03 | 39,100.00 | 39,600.00 | 36,200.00 | 36,300.00 | 1.0M |
| 2023-01-02 | 41,000.00 | 42,100.00 | 39,350.00 | 39,600.00 | 1.4M |