49,500.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 36,950.00 | 37,000.00 | 35,000.00 | 36,200.00 | 0.1M |
| 2022-12-28 | 36,400.00 | 37,250.00 | 36,250.00 | 37,000.00 | 0.0M |
| 2022-12-27 | 36,000.00 | 36,750.00 | 35,650.00 | 36,750.00 | 0.0M |
| 2022-12-26 | 36,100.00 | 36,400.00 | 35,650.00 | 36,000.00 | 0.0M |
| 2022-12-23 | 36,700.00 | 36,700.00 | 35,650.00 | 36,100.00 | 0.0M |
| 2022-12-22 | 37,150.00 | 37,250.00 | 36,650.00 | 36,850.00 | 0.0M |
| 2022-12-21 | 36,400.00 | 37,700.00 | 35,600.00 | 36,850.00 | 0.1M |
| 2022-12-20 | 35,400.00 | 36,550.00 | 35,400.00 | 36,150.00 | 0.0M |
| 2022-12-19 | 35,550.00 | 35,800.00 | 35,500.00 | 35,550.00 | 0.0M |
| 2022-12-16 | 35,400.00 | 35,850.00 | 35,300.00 | 35,800.00 | 0.0M |
| 2022-12-15 | 35,800.00 | 35,950.00 | 35,550.00 | 35,800.00 | 0.0M |
| 2022-12-14 | 35,600.00 | 36,150.00 | 35,300.00 | 35,800.00 | 0.0M |
| 2022-12-13 | 35,750.00 | 35,750.00 | 35,350.00 | 35,600.00 | 0.0M |
| 2022-12-12 | 35,800.00 | 36,150.00 | 35,450.00 | 35,850.00 | 0.0M |
| 2022-12-11 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 0.0M |
| 2022-12-09 | 35,500.00 | 36,400.00 | 35,300.00 | 36,300.00 | 0.0M |
| 2022-12-08 | 34,700.00 | 35,600.00 | 34,700.00 | 35,050.00 | 0.0M |
| 2022-12-07 | 35,000.00 | 35,100.00 | 34,600.00 | 34,750.00 | 0.0M |
| 2022-12-06 | 35,300.00 | 35,300.00 | 34,650.00 | 35,150.00 | 0.0M |
| 2022-12-05 | 35,750.00 | 35,950.00 | 35,350.00 | 35,500.00 | 0.0M |
| 2022-12-02 | 35,500.00 | 35,900.00 | 34,700.00 | 35,350.00 | 0.0M |
| 2022-12-01 | 34,900.00 | 35,650.00 | 34,600.00 | 35,500.00 | 0.0M |
| 2022-11-30 | 34,600.00 | 34,900.00 | 34,300.00 | 34,750.00 | 0.0M |
| 2022-11-29 | 34,450.00 | 34,700.00 | 34,250.00 | 34,500.00 | 0.0M |
| 2022-11-28 | 33,750.00 | 34,750.00 | 33,350.00 | 34,450.00 | 0.0M |
| 2022-11-27 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 0.0M |
| 2022-11-25 | 33,700.00 | 34,200.00 | 33,500.00 | 33,900.00 | 0.0M |
| 2022-11-24 | 33,850.00 | 34,100.00 | 33,700.00 | 33,900.00 | 0.0M |
| 2022-11-23 | 33,550.00 | 33,850.00 | 33,500.00 | 33,600.00 | 0.0M |
| 2022-11-22 | 33,600.00 | 33,800.00 | 33,300.00 | 33,500.00 | 0.0M |
| 2022-11-21 | 34,150.00 | 34,300.00 | 33,300.00 | 33,800.00 | 0.0M |
| 2022-11-18 | 34,050.00 | 34,900.00 | 34,050.00 | 34,300.00 | 0.0M |
| 2022-11-17 | 34,950.00 | 34,950.00 | 34,250.00 | 34,350.00 | 0.0M |
| 2022-11-16 | 34,500.00 | 35,000.00 | 34,250.00 | 34,750.00 | 0.0M |
| 2022-11-15 | 34,150.00 | 34,450.00 | 33,550.00 | 34,400.00 | 0.0M |
| 2022-11-14 | 35,000.00 | 35,100.00 | 33,850.00 | 33,850.00 | 0.1M |
| 2022-11-11 | 36,550.00 | 36,800.00 | 33,300.00 | 34,900.00 | 0.2M |
| 2022-11-10 | 35,750.00 | 35,900.00 | 35,450.00 | 35,800.00 | 0.0M |
| 2022-11-09 | 36,400.00 | 36,400.00 | 35,550.00 | 35,750.00 | 0.0M |
| 2022-11-08 | 36,000.00 | 36,450.00 | 35,850.00 | 36,050.00 | 0.0M |
| 2022-11-07 | 36,000.00 | 36,250.00 | 35,700.00 | 35,900.00 | 0.0M |
| 2022-11-04 | 35,950.00 | 36,150.00 | 34,900.00 | 36,000.00 | 0.0M |
| 2022-11-03 | 35,900.00 | 35,950.00 | 35,350.00 | 35,950.00 | 0.0M |
| 2022-11-02 | 36,100.00 | 36,900.00 | 35,600.00 | 36,200.00 | 0.0M |
| 2022-11-01 | 36,900.00 | 36,900.00 | 35,950.00 | 36,100.00 | 0.1M |
| 2022-10-31 | 36,500.00 | 37,200.00 | 36,400.00 | 36,700.00 | 0.0M |
| 2022-10-30 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 0.0M |
| 2022-10-28 | 36,650.00 | 37,050.00 | 36,200.00 | 36,500.00 | 0.0M |
| 2022-10-27 | 36,400.00 | 36,900.00 | 36,200.00 | 36,600.00 | 0.0M |
| 2022-10-26 | 36,650.00 | 36,650.00 | 35,950.00 | 36,200.00 | 0.0M |
| 2022-10-25 | 36,750.00 | 37,000.00 | 36,150.00 | 36,650.00 | 0.0M |
| 2022-10-24 | 36,700.00 | 36,850.00 | 35,950.00 | 36,400.00 | 0.0M |
| 2022-10-21 | 35,950.00 | 36,400.00 | 35,400.00 | 36,350.00 | 0.0M |
| 2022-10-20 | 37,050.00 | 37,250.00 | 35,400.00 | 36,150.00 | 0.1M |
| 2022-10-19 | 37,250.00 | 37,650.00 | 36,400.00 | 37,050.00 | 0.1M |
| 2022-10-18 | 37,550.00 | 37,700.00 | 36,850.00 | 37,250.00 | 0.0M |
| 2022-10-17 | 36,800.00 | 37,100.00 | 36,000.00 | 37,100.00 | 0.0M |
| 2022-10-14 | 36,500.00 | 37,100.00 | 36,300.00 | 37,000.00 | 0.0M |
| 2022-10-13 | 36,700.00 | 37,100.00 | 35,650.00 | 36,050.00 | 0.0M |
| 2022-10-12 | 38,100.00 | 38,350.00 | 36,800.00 | 37,150.00 | 0.0M |
| 2022-10-11 | 38,200.00 | 39,150.00 | 37,700.00 | 38,250.00 | 0.1M |
| 2022-10-10 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 0.0M |
| 2022-10-07 | 38,700.00 | 39,350.00 | 38,550.00 | 38,800.00 | 0.0M |
| 2022-10-06 | 38,400.00 | 39,350.00 | 38,300.00 | 38,850.00 | 0.0M |
| 2022-10-05 | 38,750.00 | 39,000.00 | 37,350.00 | 38,400.00 | 0.0M |
| 2022-10-04 | 38,200.00 | 38,400.00 | 37,500.00 | 38,350.00 | 0.0M |
| 2022-09-30 | 36,500.00 | 37,400.00 | 35,700.00 | 37,050.00 | 0.0M |
| 2022-09-29 | 36,250.00 | 37,550.00 | 36,250.00 | 36,650.00 | 0.0M |
| 2022-09-28 | 37,100.00 | 37,400.00 | 35,400.00 | 35,800.00 | 0.1M |
| 2022-09-27 | 37,350.00 | 38,000.00 | 36,500.00 | 37,300.00 | 0.0M |
| 2022-09-26 | 37,800.00 | 38,800.00 | 37,050.00 | 37,200.00 | 0.1M |
| 2022-09-23 | 38,850.00 | 39,300.00 | 37,950.00 | 38,250.00 | 0.0M |
| 2022-09-22 | 38,250.00 | 39,450.00 | 37,950.00 | 38,850.00 | 0.1M |
| 2022-09-21 | 39,050.00 | 39,500.00 | 38,250.00 | 38,350.00 | 0.1M |
| 2022-09-20 | 38,700.00 | 40,300.00 | 38,550.00 | 39,550.00 | 0.1M |
| 2022-09-19 | 40,550.00 | 40,550.00 | 37,700.00 | 38,050.00 | 0.1M |
| 2022-09-18 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 0.0M |
| 2022-09-16 | 37,500.00 | 40,500.00 | 36,950.00 | 40,500.00 | 0.3M |
| 2022-09-15 | 36,700.00 | 38,000.00 | 36,450.00 | 37,500.00 | 0.2M |
| 2022-09-14 | 34,000.00 | 35,400.00 | 34,000.00 | 35,200.00 | 0.0M |
| 2022-09-13 | 34,300.00 | 35,550.00 | 33,850.00 | 35,200.00 | 0.0M |
| 2022-09-08 | 35,500.00 | 35,500.00 | 33,950.00 | 34,150.00 | 0.1M |
| 2022-09-07 | 33,250.00 | 35,850.00 | 33,250.00 | 35,200.00 | 0.1M |
| 2022-09-06 | 33,050.00 | 33,850.00 | 33,050.00 | 33,500.00 | 0.0M |
| 2022-09-05 | 33,800.00 | 34,300.00 | 33,200.00 | 33,350.00 | 0.0M |
| 2022-09-02 | 34,050.00 | 34,600.00 | 33,800.00 | 34,000.00 | 0.0M |
| 2022-09-01 | 34,800.00 | 34,800.00 | 33,950.00 | 34,000.00 | 0.0M |
| 2022-08-31 | 33,500.00 | 34,950.00 | 33,500.00 | 34,950.00 | 0.0M |
| 2022-08-30 | 33,800.00 | 34,400.00 | 33,350.00 | 33,900.00 | 0.0M |
| 2022-08-29 | 33,400.00 | 33,500.00 | 32,700.00 | 33,500.00 | 0.0M |
| 2022-08-26 | 34,800.00 | 34,800.00 | 34,350.00 | 34,350.00 | 0.0M |
| 2022-08-25 | 34,050.00 | 34,750.00 | 34,050.00 | 34,550.00 | 0.0M |
| 2022-08-24 | 33,950.00 | 34,400.00 | 33,850.00 | 34,300.00 | 0.0M |
| 2022-08-23 | 33,700.00 | 34,600.00 | 33,350.00 | 34,350.00 | 0.0M |
| 2022-08-22 | 34,600.00 | 34,700.00 | 33,600.00 | 34,200.00 | 0.0M |
| 2022-08-19 | 36,000.00 | 36,000.00 | 34,850.00 | 34,850.00 | 0.0M |
| 2022-08-18 | 35,750.00 | 35,900.00 | 35,200.00 | 35,900.00 | 0.0M |
| 2022-08-17 | 36,650.00 | 36,650.00 | 35,550.00 | 35,750.00 | 0.1M |
| 2022-08-16 | 37,100.00 | 37,500.00 | 36,550.00 | 37,000.00 | 0.0M |
| 2022-08-12 | 37,400.00 | 37,700.00 | 36,800.00 | 36,900.00 | 0.0M |
| 2022-08-11 | 37,000.00 | 37,950.00 | 36,800.00 | 37,400.00 | 0.0M |
| 2022-08-10 | 36,850.00 | 37,650.00 | 36,500.00 | 36,600.00 | 0.0M |
| 2022-08-09 | 37,150.00 | 37,500.00 | 36,200.00 | 37,200.00 | 0.0M |
| 2022-08-08 | 37,750.00 | 37,750.00 | 37,050.00 | 37,150.00 | 0.0M |
| 2022-08-05 | 38,600.00 | 38,950.00 | 37,600.00 | 37,800.00 | 0.0M |
| 2022-08-04 | 39,200.00 | 39,500.00 | 38,450.00 | 38,600.00 | 0.1M |
| 2022-08-03 | 37,150.00 | 38,950.00 | 37,100.00 | 38,800.00 | 0.2M |
| 2022-08-02 | 36,900.00 | 37,700.00 | 36,450.00 | 37,300.00 | 0.1M |
| 2022-08-01 | 35,400.00 | 37,000.00 | 34,850.00 | 36,700.00 | 0.1M |
| 2022-07-29 | 36,300.00 | 36,600.00 | 35,250.00 | 35,600.00 | 0.1M |
| 2022-07-28 | 36,750.00 | 36,950.00 | 35,750.00 | 36,200.00 | 0.1M |
| 2022-07-27 | 37,550.00 | 37,700.00 | 36,100.00 | 36,100.00 | 0.1M |
| 2022-07-26 | 35,350.00 | 37,450.00 | 34,650.00 | 36,550.00 | 0.2M |
| 2022-07-25 | 34,050.00 | 35,650.00 | 33,800.00 | 35,350.00 | 0.1M |
| 2022-07-24 | 34,050.00 | 34,050.00 | 34,050.00 | 34,050.00 | 0.0M |
| 2022-07-22 | 33,700.00 | 34,350.00 | 33,650.00 | 34,050.00 | 0.0M |
| 2022-07-21 | 34,300.00 | 34,300.00 | 33,700.00 | 33,750.00 | 0.0M |
| 2022-07-20 | 33,300.00 | 34,400.00 | 33,000.00 | 34,000.00 | 0.1M |
| 2022-07-19 | 31,800.00 | 33,150.00 | 31,700.00 | 33,000.00 | 0.0M |
| 2022-07-18 | 32,100.00 | 32,300.00 | 31,550.00 | 32,100.00 | 0.0M |
| 2022-07-15 | 32,100.00 | 32,300.00 | 31,600.00 | 31,800.00 | 0.0M |
| 2022-07-14 | 31,200.00 | 32,200.00 | 31,200.00 | 32,000.00 | 0.0M |
| 2022-07-13 | 32,400.00 | 32,700.00 | 31,150.00 | 31,400.00 | 0.1M |
| 2022-07-12 | 32,600.00 | 33,600.00 | 31,850.00 | 32,650.00 | 0.1M |
| 2022-07-11 | 34,000.00 | 34,000.00 | 32,950.00 | 32,950.00 | 0.0M |
| 2022-07-10 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 0.0M |
| 2022-07-08 | 33,400.00 | 34,000.00 | 33,050.00 | 33,700.00 | 0.0M |
| 2022-07-07 | 33,100.00 | 33,800.00 | 33,100.00 | 33,300.00 | 0.0M |
| 2022-07-06 | 32,850.00 | 33,400.00 | 32,100.00 | 32,600.00 | 0.0M |
| 2022-07-05 | 31,950.00 | 33,050.00 | 31,950.00 | 32,850.00 | 0.0M |
| 2022-07-04 | 32,200.00 | 34,300.00 | 31,600.00 | 31,950.00 | 0.1M |
| 2022-07-01 | 31,100.00 | 32,400.00 | 30,550.00 | 31,950.00 | 0.1M |
| 2022-06-30 | 31,500.00 | 31,500.00 | 30,450.00 | 30,650.00 | 0.0M |
| 2022-06-29 | 30,600.00 | 31,650.00 | 30,400.00 | 31,600.00 | 0.0M |
| 2022-06-28 | 31,200.00 | 31,600.00 | 30,450.00 | 31,150.00 | 0.0M |
| 2022-06-27 | 31,150.00 | 31,550.00 | 30,550.00 | 31,150.00 | 0.0M |
| 2022-06-26 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 0.0M |
| 2022-06-24 | 28,900.00 | 31,300.00 | 28,900.00 | 31,200.00 | 0.1M |
| 2022-06-23 | 30,900.00 | 31,400.00 | 28,800.00 | 28,850.00 | 0.1M |
| 2022-06-22 | 32,600.00 | 33,700.00 | 31,100.00 | 31,100.00 | 0.1M |
| 2022-06-21 | 32,600.00 | 33,300.00 | 32,050.00 | 32,500.00 | 0.1M |
| 2022-06-20 | 35,800.00 | 35,800.00 | 32,300.00 | 32,700.00 | 0.1M |
| 2022-06-17 | 36,300.00 | 36,350.00 | 34,500.00 | 35,800.00 | 0.1M |
| 2022-06-16 | 36,450.00 | 38,000.00 | 36,000.00 | 36,700.00 | 0.2M |
| 2022-06-15 | 34,300.00 | 36,750.00 | 34,300.00 | 35,000.00 | 0.3M |
| 2022-06-14 | 31,050.00 | 34,350.00 | 31,050.00 | 34,350.00 | 0.1M |
| 2022-06-13 | 33,350.00 | 35,250.00 | 32,200.00 | 32,500.00 | 0.2M |
| 2022-06-12 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 0.0M |
| 2022-06-10 | 32,850.00 | 34,150.00 | 32,450.00 | 33,300.00 | 0.0M |
| 2022-06-09 | 34,300.00 | 34,600.00 | 32,850.00 | 33,350.00 | 0.0M |
| 2022-06-08 | 34,050.00 | 35,100.00 | 33,800.00 | 34,200.00 | 0.0M |
| 2022-06-07 | 35,200.00 | 35,400.00 | 33,800.00 | 34,400.00 | 0.1M |
| 2022-06-03 | 36,000.00 | 36,100.00 | 35,350.00 | 35,450.00 | 0.0M |
| 2022-06-02 | 36,050.00 | 36,150.00 | 35,650.00 | 35,900.00 | 0.0M |
| 2022-06-01 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 0.0M |
| 2022-05-31 | 35,800.00 | 36,200.00 | 35,800.00 | 36,050.00 | 0.0M |
| 2022-05-30 | 35,850.00 | 36,250.00 | 35,750.00 | 36,050.00 | 0.0M |
| 2022-05-27 | 36,000.00 | 36,150.00 | 35,450.00 | 35,800.00 | 0.0M |
| 2022-05-26 | 35,950.00 | 36,400.00 | 35,400.00 | 35,950.00 | 0.0M |
| 2022-05-25 | 36,200.00 | 36,200.00 | 35,100.00 | 35,400.00 | 0.0M |
| 2022-05-24 | 36,550.00 | 36,800.00 | 35,900.00 | 35,900.00 | 0.0M |
| 2022-05-23 | 36,800.00 | 37,100.00 | 36,400.00 | 36,700.00 | 0.0M |
| 2022-05-20 | 36,500.00 | 36,850.00 | 36,050.00 | 36,750.00 | 0.0M |
| 2022-05-19 | 36,450.00 | 36,950.00 | 35,950.00 | 36,600.00 | 0.1M |
| 2022-05-18 | 38,550.00 | 38,800.00 | 37,100.00 | 37,500.00 | 0.0M |
| 2022-05-17 | 38,700.00 | 38,900.00 | 38,200.00 | 38,300.00 | 0.0M |
| 2022-05-16 | 38,300.00 | 39,100.00 | 37,700.00 | 38,800.00 | 0.0M |
| 2022-05-13 | 36,900.00 | 38,100.00 | 36,900.00 | 37,550.00 | 0.0M |
| 2022-05-12 | 36,800.00 | 38,500.00 | 36,800.00 | 37,150.00 | 0.0M |
| 2022-05-11 | 37,700.00 | 38,200.00 | 37,200.00 | 37,800.00 | 0.0M |
| 2022-05-10 | 36,850.00 | 37,950.00 | 35,700.00 | 37,700.00 | 0.1M |
| 2022-05-09 | 38,700.00 | 39,200.00 | 37,550.00 | 37,700.00 | 0.1M |
| 2022-05-06 | 39,700.00 | 39,850.00 | 38,800.00 | 39,350.00 | 0.1M |
| 2022-05-04 | 40,600.00 | 40,800.00 | 40,000.00 | 40,200.00 | 0.0M |
| 2022-05-03 | 40,150.00 | 40,700.00 | 39,950.00 | 40,600.00 | 0.0M |
| 2022-05-02 | 39,000.00 | 40,450.00 | 39,000.00 | 40,250.00 | 0.0M |
| 2022-04-29 | 39,100.00 | 40,050.00 | 38,850.00 | 39,750.00 | 0.0M |
| 2022-04-28 | 39,700.00 | 39,850.00 | 39,000.00 | 39,000.00 | 0.0M |
| 2022-04-27 | 38,850.00 | 39,800.00 | 38,500.00 | 39,550.00 | 0.0M |
| 2022-04-26 | 39,800.00 | 40,550.00 | 39,600.00 | 39,850.00 | 0.0M |
| 2022-04-25 | 41,000.00 | 41,400.00 | 39,300.00 | 39,300.00 | 0.2M |
| 2022-04-24 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 0.0M |
| 2022-04-22 | 42,650.00 | 42,650.00 | 41,750.00 | 42,100.00 | 0.1M |
| 2022-04-21 | 42,400.00 | 43,150.00 | 42,000.00 | 43,000.00 | 0.0M |
| 2022-04-20 | 43,300.00 | 43,300.00 | 42,250.00 | 42,400.00 | 0.1M |
| 2022-04-19 | 43,800.00 | 44,250.00 | 43,000.00 | 43,300.00 | 0.1M |
| 2022-04-18 | 44,200.00 | 44,200.00 | 43,500.00 | 43,950.00 | 0.0M |
| 2022-04-17 | 44,200.00 | 44,200.00 | 44,200.00 | 44,200.00 | 0.0M |
| 2022-04-15 | 44,000.00 | 44,500.00 | 43,700.00 | 44,200.00 | 0.0M |
| 2022-04-14 | 44,800.00 | 45,150.00 | 43,950.00 | 44,400.00 | 0.1M |
| 2022-04-13 | 45,450.00 | 45,450.00 | 43,750.00 | 44,700.00 | 0.0M |
| 2022-04-12 | 45,800.00 | 45,800.00 | 44,850.00 | 45,250.00 | 0.0M |
| 2022-04-11 | 44,400.00 | 46,350.00 | 44,150.00 | 46,000.00 | 0.0M |
| 2022-04-08 | 43,600.00 | 44,850.00 | 43,250.00 | 44,400.00 | 0.1M |
| 2022-04-07 | 43,000.00 | 43,500.00 | 42,650.00 | 43,100.00 | 0.0M |
| 2022-04-06 | 43,050.00 | 44,050.00 | 42,500.00 | 43,550.00 | 0.1M |
| 2022-04-05 | 44,200.00 | 44,400.00 | 43,500.00 | 43,700.00 | 0.0M |
| 2022-04-04 | 44,800.00 | 45,050.00 | 44,150.00 | 44,600.00 | 0.1M |
| 2022-04-03 | 44,650.00 | 44,650.00 | 44,650.00 | 44,650.00 | 0.0M |
| 2022-04-01 | 43,500.00 | 44,850.00 | 43,500.00 | 44,650.00 | 0.1M |
| 2022-03-31 | 44,300.00 | 44,550.00 | 43,350.00 | 43,700.00 | 0.0M |
| 2022-03-30 | 43,400.00 | 44,350.00 | 42,750.00 | 44,300.00 | 0.1M |
| 2022-03-29 | 42,350.00 | 43,500.00 | 41,900.00 | 43,450.00 | 0.1M |
| 2022-03-28 | 42,650.00 | 42,700.00 | 41,750.00 | 42,100.00 | 0.0M |
| 2022-03-27 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 0.0M |
| 2022-03-25 | 42,700.00 | 43,350.00 | 42,150.00 | 42,500.00 | 0.1M |
| 2022-03-24 | 43,400.00 | 43,650.00 | 42,250.00 | 42,500.00 | 0.1M |
| 2022-03-23 | 43,700.00 | 44,850.00 | 43,200.00 | 43,400.00 | 0.2M |
| 2022-03-22 | 43,700.00 | 44,250.00 | 43,050.00 | 43,700.00 | 0.1M |
| 2022-03-21 | 44,900.00 | 45,200.00 | 43,300.00 | 43,300.00 | 0.0M |
| 2022-03-20 | 45,750.00 | 45,750.00 | 45,750.00 | 45,750.00 | 0.0M |
| 2022-03-18 | 40,850.00 | 48,800.00 | 40,850.00 | 45,750.00 | 1.4M |
| 2022-03-17 | 40,200.00 | 41,300.00 | 39,900.00 | 40,750.00 | 0.1M |
| 2022-03-16 | 40,000.00 | 40,000.00 | 38,700.00 | 39,500.00 | 0.0M |
| 2022-03-15 | 39,000.00 | 40,500.00 | 38,700.00 | 39,450.00 | 0.1M |
| 2022-03-14 | 40,850.00 | 40,900.00 | 38,350.00 | 38,800.00 | 0.1M |
| 2022-03-11 | 39,050.00 | 41,000.00 | 39,050.00 | 40,400.00 | 0.1M |
| 2022-03-10 | 39,250.00 | 40,000.00 | 39,050.00 | 39,450.00 | 0.0M |
| 2022-03-08 | 38,300.00 | 39,250.00 | 38,300.00 | 38,700.00 | 0.0M |
| 2022-03-07 | 39,200.00 | 39,500.00 | 38,550.00 | 39,250.00 | 0.0M |
| 2022-03-06 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | 0.0M |
| 2022-03-04 | 40,750.00 | 40,750.00 | 39,800.00 | 40,100.00 | 0.0M |
| 2022-03-03 | 40,050.00 | 41,100.00 | 40,050.00 | 40,750.00 | 0.0M |
| 2022-03-02 | 39,950.00 | 40,300.00 | 39,500.00 | 40,050.00 | 0.0M |
| 2022-02-28 | 38,450.00 | 40,500.00 | 38,350.00 | 39,950.00 | 0.1M |
| 2022-02-27 | 38,350.00 | 38,350.00 | 38,350.00 | 38,350.00 | 0.0M |
| 2022-02-25 | 38,650.00 | 38,650.00 | 37,800.00 | 38,350.00 | 0.0M |
| 2022-02-24 | 38,850.00 | 38,850.00 | 37,500.00 | 37,650.00 | 0.0M |
| 2022-02-23 | 38,500.00 | 39,400.00 | 38,300.00 | 38,750.00 | 0.0M |
| 2022-02-22 | 38,700.00 | 39,000.00 | 38,100.00 | 38,300.00 | 0.0M |
| 2022-02-21 | 38,800.00 | 40,200.00 | 38,750.00 | 39,500.00 | 0.0M |
| 2022-02-18 | 38,500.00 | 40,200.00 | 38,400.00 | 39,550.00 | 0.0M |
| 2022-02-17 | 39,700.00 | 40,600.00 | 39,000.00 | 39,300.00 | 0.1M |
| 2022-02-16 | 37,300.00 | 40,250.00 | 37,300.00 | 40,000.00 | 0.1M |
| 2022-02-15 | 36,600.00 | 37,850.00 | 36,350.00 | 36,950.00 | 0.0M |
| 2022-02-14 | 37,000.00 | 37,500.00 | 36,750.00 | 36,750.00 | 0.1M |
| 2022-02-11 | 37,450.00 | 39,000.00 | 37,000.00 | 37,950.00 | 0.1M |
| 2022-02-10 | 39,600.00 | 39,900.00 | 37,650.00 | 37,950.00 | 0.0M |
| 2022-02-09 | 39,050.00 | 39,800.00 | 38,700.00 | 39,500.00 | 0.1M |
| 2022-02-08 | 39,900.00 | 40,400.00 | 38,200.00 | 38,600.00 | 0.1M |
| 2022-02-07 | 39,350.00 | 40,900.00 | 39,200.00 | 39,900.00 | 0.1M |
| 2022-02-04 | 38,750.00 | 39,600.00 | 38,500.00 | 39,350.00 | 0.0M |
| 2022-02-03 | 40,000.00 | 40,450.00 | 38,900.00 | 39,050.00 | 0.0M |
| 2022-01-28 | 37,600.00 | 39,450.00 | 37,500.00 | 39,400.00 | 0.1M |
| 2022-01-27 | 37,800.00 | 38,650.00 | 37,000.00 | 37,800.00 | 0.1M |
| 2022-01-26 | 37,500.00 | 38,600.00 | 36,950.00 | 37,800.00 | 0.1M |
| 2022-01-25 | 39,450.00 | 39,950.00 | 37,000.00 | 37,500.00 | 0.2M |
| 2022-01-24 | 40,900.00 | 40,900.00 | 39,000.00 | 39,450.00 | 0.1M |
| 2022-01-23 | 40,950.00 | 40,950.00 | 40,950.00 | 40,950.00 | 0.0M |
| 2022-01-21 | 42,000.00 | 42,450.00 | 40,450.00 | 40,950.00 | 0.1M |
| 2022-01-20 | 40,250.00 | 43,000.00 | 40,250.00 | 42,750.00 | 0.0M |
| 2022-01-19 | 40,800.00 | 41,450.00 | 40,250.00 | 40,600.00 | 0.0M |
| 2022-01-18 | 42,200.00 | 42,900.00 | 40,750.00 | 40,950.00 | 0.1M |
| 2022-01-17 | 43,550.00 | 43,750.00 | 41,900.00 | 42,000.00 | 0.1M |
| 2022-01-14 | 42,550.00 | 43,850.00 | 42,550.00 | 43,150.00 | 0.1M |
| 2022-01-13 | 43,750.00 | 44,000.00 | 42,400.00 | 43,250.00 | 0.1M |
| 2022-01-12 | 44,900.00 | 45,300.00 | 43,300.00 | 43,700.00 | 0.1M |
| 2022-01-11 | 46,600.00 | 46,800.00 | 44,550.00 | 44,900.00 | 0.1M |
| 2022-01-10 | 46,900.00 | 47,100.00 | 46,050.00 | 46,900.00 | 0.0M |
| 2022-01-09 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 0.0M |
| 2022-01-07 | 46,100.00 | 47,600.00 | 45,450.00 | 46,900.00 | 0.1M |
| 2022-01-06 | 45,400.00 | 47,250.00 | 45,150.00 | 45,800.00 | 0.1M |
| 2022-01-05 | 47,700.00 | 47,700.00 | 45,550.00 | 46,400.00 | 0.0M |
| 2022-01-04 | 48,500.00 | 48,950.00 | 47,500.00 | 47,700.00 | 0.0M |
| 2022-01-03 | 47,400.00 | 49,400.00 | 47,400.00 | 48,150.00 | 0.2M |