KOSDAQ - Delayed Quote KRW
Nuintek Co.,Ltd. (012340.KQ)
518.00
-4.00
(-0.77%)
At close: May 2 at 3:30:30 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 521.00 | 526.00 | 510.00 | 518.00 | 518.00 | 41,889 |
| Apr 30, 2025 | 523.00 | 523.00 | 500.00 | 522.00 | 522.00 | 116,106 |
| Apr 29, 2025 | 509.00 | 529.00 | 508.00 | 524.00 | 524.00 | 50,234 |
| Apr 28, 2025 | 501.00 | 541.00 | 492.00 | 509.00 | 509.00 | 380,536 |
| Apr 25, 2025 | 497.00 | 497.00 | 492.00 | 497.00 | 497.00 | 33,486 |
| Apr 24, 2025 | 495.00 | 498.00 | 488.00 | 495.00 | 495.00 | 19,722 |
| Apr 23, 2025 | 479.00 | 498.00 | 478.00 | 495.00 | 495.00 | 97,858 |
| Apr 22, 2025 | 476.00 | 479.00 | 465.00 | 479.00 | 479.00 | 30,855 |
| Apr 21, 2025 | 478.00 | 480.00 | 469.00 | 476.00 | 476.00 | 27,388 |
| Apr 18, 2025 | 475.00 | 480.00 | 474.00 | 478.00 | 478.00 | 22,944 |
| Apr 17, 2025 | 479.00 | 479.00 | 473.00 | 474.00 | 474.00 | 18,498 |
| Apr 16, 2025 | 464.00 | 476.00 | 464.00 | 475.00 | 475.00 | 61,555 |
| Apr 15, 2025 | 463.00 | 473.00 | 463.00 | 466.00 | 466.00 | 34,430 |
| Apr 14, 2025 | 455.00 | 468.00 | 451.00 | 463.00 | 463.00 | 48,774 |
| Apr 11, 2025 | 450.00 | 457.00 | 450.00 | 455.00 | 455.00 | 21,064 |
| Apr 10, 2025 | 445.00 | 455.00 | 445.00 | 450.00 | 450.00 | 52,775 |
| Apr 9, 2025 | 451.00 | 453.00 | 440.00 | 440.00 | 440.00 | 60,305 |
| Apr 8, 2025 | 435.00 | 452.00 | 435.00 | 451.00 | 451.00 | 103,670 |
| Apr 7, 2025 | 468.00 | 468.00 | 430.00 | 435.00 | 435.00 | 246,310 |
| Apr 4, 2025 | 470.00 | 471.00 | 459.00 | 468.00 | 468.00 | 60,242 |
| Apr 3, 2025 | 464.00 | 475.00 | 462.00 | 470.00 | 470.00 | 53,532 |
| Apr 2, 2025 | 465.00 | 473.00 | 460.00 | 464.00 | 464.00 | 70,146 |
| Apr 1, 2025 | 468.00 | 476.00 | 467.00 | 473.00 | 473.00 | 12,331 |
| Mar 31, 2025 | 475.00 | 475.00 | 468.00 | 468.00 | 468.00 | 26,628 |
| Mar 28, 2025 | 475.00 | 484.00 | 473.00 | 475.00 | 475.00 | 19,456 |
| Mar 27, 2025 | 480.00 | 480.00 | 473.00 | 475.00 | 475.00 | 71,452 |
| Mar 26, 2025 | 488.00 | 488.00 | 480.00 | 480.00 | 480.00 | 46,632 |
| Mar 25, 2025 | 492.00 | 496.00 | 465.00 | 488.00 | 488.00 | 81,448 |
| Mar 24, 2025 | 494.00 | 494.00 | 488.00 | 492.00 | 492.00 | 50,267 |
| Mar 21, 2025 | 491.00 | 495.00 | 491.00 | 495.00 | 495.00 | 40,252 |
| Mar 20, 2025 | 494.00 | 496.00 | 491.00 | 495.00 | 495.00 | 34,949 |
| Mar 19, 2025 | 494.00 | 495.00 | 491.00 | 494.00 | 494.00 | 19,909 |
| Mar 18, 2025 | 493.00 | 498.00 | 491.00 | 493.00 | 493.00 | 26,817 |
| Mar 17, 2025 | 504.00 | 504.00 | 494.00 | 496.00 | 496.00 | 67,027 |
| Mar 14, 2025 | 495.00 | 497.00 | 492.00 | 494.00 | 494.00 | 11,077 |
| Mar 13, 2025 | 502.00 | 503.00 | 494.00 | 495.00 | 495.00 | 33,770 |
| Mar 12, 2025 | 494.00 | 500.00 | 493.00 | 496.00 | 496.00 | 17,120 |
| Mar 11, 2025 | 497.00 | 497.00 | 490.00 | 494.00 | 494.00 | 40,502 |
| Mar 10, 2025 | 494.00 | 499.00 | 493.00 | 498.00 | 498.00 | 18,251 |
| Mar 7, 2025 | 496.00 | 501.00 | 495.00 | 497.00 | 497.00 | 98,900 |
| Mar 6, 2025 | 504.00 | 504.00 | 495.00 | 496.00 | 496.00 | 28,128 |
| Mar 5, 2025 | 486.00 | 500.00 | 486.00 | 495.00 | 495.00 | 36,440 |
| Mar 4, 2025 | 499.00 | 499.00 | 487.00 | 490.00 | 490.00 | 45,888 |
| Feb 28, 2025 | 491.00 | 503.00 | 491.00 | 494.00 | 494.00 | 51,975 |
| Feb 27, 2025 | 505.00 | 505.00 | 502.00 | 504.00 | 504.00 | 38,706 |
| Feb 26, 2025 | 502.00 | 509.00 | 502.00 | 506.00 | 506.00 | 45,122 |
| Feb 25, 2025 | 503.00 | 507.00 | 502.00 | 505.00 | 505.00 | 20,166 |
| Feb 24, 2025 | 504.00 | 505.00 | 501.00 | 503.00 | 503.00 | 35,172 |
| Feb 21, 2025 | 506.00 | 511.00 | 500.00 | 502.00 | 502.00 | 101,260 |
| Feb 20, 2025 | 509.00 | 509.00 | 498.00 | 506.00 | 506.00 | 37,216 |
| Feb 19, 2025 | 496.00 | 514.00 | 492.00 | 503.00 | 503.00 | 118,291 |
| Feb 18, 2025 | 490.00 | 500.00 | 487.00 | 496.00 | 496.00 | 88,901 |
| Feb 17, 2025 | 495.00 | 500.00 | 490.00 | 493.00 | 493.00 | 55,840 |
| Feb 14, 2025 | 498.00 | 503.00 | 497.00 | 497.00 | 497.00 | 38,820 |
| Feb 13, 2025 | 498.00 | 501.00 | 497.00 | 498.00 | 498.00 | 26,942 |
| Feb 12, 2025 | 506.00 | 506.00 | 496.00 | 498.00 | 498.00 | 37,455 |
| Feb 11, 2025 | 502.00 | 502.00 | 493.00 | 498.00 | 498.00 | 53,215 |
| Feb 10, 2025 | 500.00 | 508.00 | 491.00 | 502.00 | 502.00 | 135,204 |
| Feb 7, 2025 | 500.00 | 506.00 | 499.00 | 500.00 | 500.00 | 41,804 |
| Feb 6, 2025 | 504.00 | 508.00 | 500.00 | 500.00 | 500.00 | 91,157 |
| Feb 5, 2025 | 506.00 | 509.00 | 501.00 | 507.00 | 507.00 | 26,525 |
| Feb 4, 2025 | 503.00 | 508.00 | 500.00 | 502.00 | 502.00 | 95,332 |
| Feb 3, 2025 | 506.00 | 510.00 | 502.00 | 507.00 | 507.00 | 66,422 |
| Jan 31, 2025 | 514.00 | 515.00 | 506.00 | 506.00 | 506.00 | 51,130 |
| Jan 24, 2025 | 522.00 | 523.00 | 505.00 | 514.00 | 514.00 | 198,201 |
| Jan 23, 2025 | 525.00 | 529.00 | 517.00 | 522.00 | 522.00 | 25,404 |
| Jan 22, 2025 | 529.00 | 539.00 | 517.00 | 525.00 | 525.00 | 158,333 |
| Jan 21, 2025 | 521.00 | 524.00 | 517.00 | 524.00 | 524.00 | 50,553 |
| Jan 20, 2025 | 514.00 | 522.00 | 511.00 | 520.00 | 520.00 | 66,514 |
| Jan 17, 2025 | 515.00 | 517.00 | 509.00 | 511.00 | 511.00 | 70,247 |
| Jan 16, 2025 | 513.00 | 517.00 | 509.00 | 515.00 | 515.00 | 63,768 |
| Jan 15, 2025 | 506.00 | 522.00 | 503.00 | 513.00 | 513.00 | 114,161 |
| Jan 14, 2025 | 525.00 | 536.00 | 498.00 | 506.00 | 506.00 | 330,729 |
| Jan 13, 2025 | 516.00 | 549.00 | 514.00 | 519.00 | 519.00 | 173,223 |
| Jan 10, 2025 | 505.00 | 584.00 | 501.00 | 521.00 | 521.00 | 1,139,863 |
| Jan 9, 2025 | 495.00 | 507.00 | 490.00 | 505.00 | 505.00 | 78,968 |
| Jan 8, 2025 | 493.00 | 495.00 | 490.00 | 493.00 | 493.00 | 39,599 |
| Jan 7, 2025 | 489.00 | 494.00 | 488.00 | 493.00 | 493.00 | 45,064 |
| Jan 6, 2025 | 488.00 | 493.00 | 486.00 | 492.00 | 492.00 | 59,967 |
| Jan 3, 2025 | 487.00 | 488.00 | 484.00 | 486.00 | 486.00 | 35,281 |
| Jan 2, 2025 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | 51,976 |
| Dec 30, 2024 | 477.00 | 499.00 | 475.00 | 485.00 | 485.00 | 30,430 |
| Dec 27, 2024 | 486.00 | 486.00 | 478.00 | 480.00 | 480.00 | 40,364 |
| Dec 26, 2024 | 491.00 | 493.00 | 488.00 | 489.00 | 489.00 | 18,106 |
| Dec 24, 2024 | 494.00 | 494.00 | 485.00 | 488.00 | 488.00 | 56,493 |
| Dec 23, 2024 | 489.00 | 497.00 | 485.00 | 493.00 | 493.00 | 44,269 |
| Dec 20, 2024 | 495.00 | 498.00 | 489.00 | 489.00 | 489.00 | 55,465 |
| Dec 19, 2024 | 499.00 | 499.00 | 491.00 | 495.00 | 495.00 | 62,969 |
| Dec 18, 2024 | 496.00 | 500.00 | 495.00 | 498.00 | 498.00 | 29,146 |
| Dec 17, 2024 | 496.00 | 499.00 | 494.00 | 494.00 | 494.00 | 48,911 |
| Dec 16, 2024 | 500.00 | 501.00 | 494.00 | 497.00 | 497.00 | 58,498 |
| Dec 13, 2024 | 498.00 | 501.00 | 495.00 | 500.00 | 500.00 | 62,177 |
| Dec 12, 2024 | 495.00 | 502.00 | 491.00 | 498.00 | 498.00 | 81,528 |
| Dec 11, 2024 | 481.00 | 497.00 | 480.00 | 491.00 | 491.00 | 62,441 |
| Dec 10, 2024 | 450.00 | 485.00 | 450.00 | 481.00 | 481.00 | 95,310 |
| Dec 9, 2024 | 492.00 | 496.00 | 463.00 | 466.00 | 466.00 | 146,643 |
| Dec 6, 2024 | 498.00 | 500.00 | 484.00 | 492.00 | 492.00 | 102,627 |
| Dec 5, 2024 | 500.00 | 503.00 | 493.00 | 495.00 | 495.00 | 29,174 |
| Dec 4, 2024 | 499.00 | 501.00 | 495.00 | 496.00 | 496.00 | 64,960 |
| Dec 3, 2024 | 494.00 | 504.00 | 494.00 | 503.00 | 503.00 | 57,415 |
| Dec 2, 2024 | 496.00 | 502.00 | 493.00 | 493.00 | 493.00 | 79,386 |
| Nov 29, 2024 | 495.00 | 504.00 | 494.00 | 502.00 | 502.00 | 65,894 |
| Nov 28, 2024 | 499.00 | 501.00 | 494.00 | 501.00 | 501.00 | 56,119 |
| Nov 27, 2024 | 499.00 | 503.00 | 495.00 | 499.00 | 499.00 | 42,388 |
| Nov 26, 2024 | 492.00 | 498.00 | 492.00 | 496.00 | 496.00 | 52,333 |
| Nov 25, 2024 | 497.00 | 498.00 | 493.00 | 496.00 | 496.00 | 29,265 |
| Nov 22, 2024 | 493.00 | 499.00 | 488.00 | 497.00 | 497.00 | 70,643 |
| Nov 21, 2024 | 493.00 | 498.00 | 488.00 | 498.00 | 498.00 | 53,920 |
| Nov 20, 2024 | 491.00 | 504.00 | 488.00 | 495.00 | 495.00 | 54,981 |
| Nov 19, 2024 | 498.00 | 500.00 | 488.00 | 495.00 | 495.00 | 36,251 |
| Nov 18, 2024 | 452.00 | 510.00 | 452.00 | 497.00 | 497.00 | 102,464 |
| Nov 15, 2024 | 490.00 | 491.00 | 452.00 | 488.00 | 488.00 | 145,915 |
| Nov 14, 2024 | 495.00 | 499.00 | 489.00 | 490.00 | 490.00 | 99,279 |
| Nov 13, 2024 | 505.00 | 505.00 | 492.00 | 495.00 | 495.00 | 68,975 |
| Nov 12, 2024 | 524.00 | 534.00 | 499.00 | 505.00 | 505.00 | 167,365 |
| Nov 11, 2024 | 524.00 | 554.00 | 523.00 | 524.00 | 524.00 | 160,496 |
| Nov 8, 2024 | 530.00 | 538.00 | 521.00 | 523.00 | 523.00 | 98,289 |
| Nov 7, 2024 | 557.00 | 558.00 | 529.00 | 530.00 | 530.00 | 257,955 |
| Nov 6, 2024 | 540.00 | 645.00 | 537.00 | 556.00 | 556.00 | 3,927,414 |
| Nov 5, 2024 | 526.00 | 528.00 | 506.00 | 522.00 | 522.00 | 360,775 |
| Nov 4, 2024 | 529.00 | 532.00 | 521.00 | 523.00 | 523.00 | 61,517 |
| Nov 1, 2024 | 542.00 | 542.00 | 519.00 | 536.00 | 536.00 | 70,332 |
| Oct 31, 2024 | 541.00 | 542.00 | 528.00 | 536.00 | 536.00 | 43,606 |
| Oct 30, 2024 | 530.00 | 565.00 | 530.00 | 541.00 | 541.00 | 48,515 |
| Oct 29, 2024 | 534.00 | 534.00 | 522.00 | 533.00 | 533.00 | 42,447 |
| Oct 28, 2024 | 516.00 | 533.00 | 508.00 | 520.00 | 520.00 | 89,244 |
| Oct 25, 2024 | 528.00 | 528.00 | 515.00 | 516.00 | 516.00 | 65,663 |
| Oct 24, 2024 | 533.00 | 533.00 | 522.00 | 528.00 | 528.00 | 82,596 |
| Oct 23, 2024 | 529.00 | 533.00 | 522.00 | 533.00 | 533.00 | 120,510 |
| Oct 22, 2024 | 537.00 | 537.00 | 529.00 | 529.00 | 529.00 | 100,306 |
| Oct 21, 2024 | 532.00 | 562.00 | 532.00 | 537.00 | 537.00 | 91,879 |
| Oct 18, 2024 | 537.00 | 538.00 | 530.00 | 538.00 | 538.00 | 52,958 |
| Oct 17, 2024 | 541.00 | 545.00 | 535.00 | 537.00 | 537.00 | 32,143 |
| Oct 16, 2024 | 551.00 | 551.00 | 537.00 | 546.00 | 546.00 | 90,400 |
| Oct 15, 2024 | 555.00 | 558.00 | 545.00 | 551.00 | 551.00 | 52,770 |
| Oct 14, 2024 | 556.00 | 561.00 | 554.00 | 554.00 | 554.00 | 42,914 |
| Oct 11, 2024 | 559.00 | 564.00 | 550.00 | 556.00 | 556.00 | 73,442 |
| Oct 10, 2024 | 560.00 | 564.00 | 558.00 | 558.00 | 558.00 | 54,872 |
| Oct 8, 2024 | 564.00 | 567.00 | 558.00 | 561.00 | 561.00 | 62,774 |
| Oct 7, 2024 | 558.00 | 563.00 | 554.00 | 558.00 | 558.00 | 75,073 |
| Oct 4, 2024 | 561.00 | 561.00 | 558.00 | 558.00 | 558.00 | 39,849 |
| Oct 2, 2024 | 566.00 | 572.00 | 560.00 | 560.00 | 560.00 | 82,584 |
| Sep 30, 2024 | 564.00 | 600.00 | 563.00 | 566.00 | 566.00 | 76,104 |
| Sep 27, 2024 | 562.00 | 567.00 | 562.00 | 564.00 | 564.00 | 41,334 |
| Sep 26, 2024 | 561.00 | 565.00 | 561.00 | 563.00 | 563.00 | 33,168 |
| Sep 25, 2024 | 565.00 | 566.00 | 561.00 | 561.00 | 561.00 | 33,012 |
| Sep 24, 2024 | 564.00 | 566.00 | 558.00 | 563.00 | 563.00 | 32,902 |
| Sep 23, 2024 | 568.00 | 568.00 | 561.00 | 564.00 | 564.00 | 40,093 |
| Sep 20, 2024 | 559.00 | 567.00 | 556.00 | 563.00 | 563.00 | 43,248 |
| Sep 19, 2024 | 556.00 | 565.00 | 556.00 | 559.00 | 559.00 | 33,624 |
| Sep 13, 2024 | 561.00 | 568.00 | 553.00 | 555.00 | 555.00 | 59,255 |
| Sep 12, 2024 | 556.00 | 573.00 | 555.00 | 558.00 | 558.00 | 68,789 |
| Sep 11, 2024 | 557.00 | 562.00 | 554.00 | 556.00 | 556.00 | 41,431 |
| Sep 10, 2024 | 561.00 | 566.00 | 551.00 | 557.00 | 557.00 | 46,085 |
| Sep 9, 2024 | 575.00 | 575.00 | 551.00 | 560.00 | 560.00 | 86,165 |
| Sep 6, 2024 | 588.00 | 593.00 | 575.00 | 580.00 | 580.00 | 69,561 |
| Sep 5, 2024 | 592.00 | 597.00 | 575.00 | 593.00 | 593.00 | 66,207 |
| Sep 4, 2024 | 600.00 | 611.00 | 591.00 | 592.00 | 592.00 | 111,362 |
| Sep 3, 2024 | 599.00 | 610.00 | 599.00 | 601.00 | 601.00 | 67,849 |
| Sep 2, 2024 | 597.00 | 611.00 | 597.00 | 599.00 | 599.00 | 41,535 |
| Aug 30, 2024 | 602.00 | 602.00 | 595.00 | 597.00 | 597.00 | 28,401 |
| Aug 29, 2024 | 618.00 | 618.00 | 599.00 | 602.00 | 602.00 | 64,080 |
| Aug 28, 2024 | 612.00 | 618.00 | 611.00 | 613.00 | 613.00 | 22,668 |
| Aug 27, 2024 | 613.00 | 623.00 | 610.00 | 612.00 | 612.00 | 33,487 |
| Aug 26, 2024 | 614.00 | 620.00 | 612.00 | 614.00 | 614.00 | 32,934 |
| Aug 23, 2024 | 619.00 | 624.00 | 614.00 | 614.00 | 614.00 | 40,416 |
| Aug 22, 2024 | 628.00 | 631.00 | 620.00 | 628.00 | 628.00 | 10,883 |
| Aug 21, 2024 | 633.00 | 633.00 | 623.00 | 628.00 | 628.00 | 19,289 |
| Aug 20, 2024 | 628.00 | 636.00 | 622.00 | 633.00 | 633.00 | 33,078 |
| Aug 19, 2024 | 625.00 | 636.00 | 619.00 | 633.00 | 633.00 | 62,786 |
| Aug 16, 2024 | 637.00 | 637.00 | 614.00 | 625.00 | 625.00 | 37,651 |
| Aug 14, 2024 | 633.00 | 644.00 | 633.00 | 636.00 | 636.00 | 30,520 |
| Aug 13, 2024 | 643.00 | 650.00 | 636.00 | 638.00 | 638.00 | 24,920 |
| Aug 12, 2024 | 626.00 | 648.00 | 626.00 | 644.00 | 644.00 | 41,353 |
| Aug 9, 2024 | 614.00 | 632.00 | 614.00 | 626.00 | 626.00 | 28,779 |
| Aug 8, 2024 | 615.00 | 625.00 | 615.00 | 617.00 | 617.00 | 37,241 |
| Aug 7, 2024 | 603.00 | 624.00 | 603.00 | 622.00 | 622.00 | 81,538 |
| Aug 6, 2024 | 583.00 | 618.00 | 583.00 | 605.00 | 605.00 | 51,648 |
| Aug 5, 2024 | 645.00 | 645.00 | 580.00 | 583.00 | 583.00 | 247,712 |
| Aug 2, 2024 | 673.00 | 673.00 | 640.00 | 652.00 | 652.00 | 76,844 |
| Aug 1, 2024 | 674.00 | 685.00 | 668.00 | 673.00 | 673.00 | 51,413 |
| Jul 31, 2024 | 661.00 | 668.00 | 651.00 | 668.00 | 668.00 | 61,923 |
| Jul 30, 2024 | 661.00 | 670.00 | 656.00 | 662.00 | 662.00 | 53,215 |
| Jul 29, 2024 | 651.00 | 670.00 | 650.00 | 661.00 | 661.00 | 50,727 |
| Jul 26, 2024 | 654.00 | 666.00 | 647.00 | 650.00 | 650.00 | 51,298 |
| Jul 25, 2024 | 652.00 | 660.00 | 646.00 | 652.00 | 652.00 | 39,885 |
| Jul 24, 2024 | 663.00 | 668.00 | 654.00 | 660.00 | 660.00 | 66,887 |
| Jul 23, 2024 | 673.00 | 674.00 | 662.00 | 663.00 | 663.00 | 100,394 |
| Jul 22, 2024 | 679.00 | 680.00 | 670.00 | 673.00 | 673.00 | 38,636 |
| Jul 19, 2024 | 671.00 | 685.00 | 670.00 | 680.00 | 680.00 | 58,230 |
| Jul 18, 2024 | 682.00 | 682.00 | 670.00 | 671.00 | 671.00 | 88,244 |
| Jul 17, 2024 | 690.00 | 694.00 | 681.00 | 684.00 | 684.00 | 81,393 |
| Jul 16, 2024 | 695.00 | 702.00 | 692.00 | 692.00 | 692.00 | 69,599 |
| Jul 15, 2024 | 689.00 | 696.00 | 688.00 | 696.00 | 696.00 | 46,928 |
| Jul 12, 2024 | 693.00 | 702.00 | 684.00 | 696.00 | 696.00 | 37,415 |
| Jul 11, 2024 | 690.00 | 699.00 | 690.00 | 693.00 | 693.00 | 53,368 |
| Jul 10, 2024 | 684.00 | 693.00 | 682.00 | 689.00 | 689.00 | 61,476 |
| Jul 9, 2024 | 682.00 | 690.00 | 679.00 | 684.00 | 684.00 | 89,936 |
| Jul 8, 2024 | 676.00 | 698.00 | 674.00 | 682.00 | 682.00 | 68,232 |
| Jul 5, 2024 | 675.00 | 680.00 | 672.00 | 679.00 | 679.00 | 79,480 |
| Jul 4, 2024 | 683.00 | 683.00 | 675.00 | 675.00 | 675.00 | 89,317 |
| Jul 3, 2024 | 687.00 | 697.00 | 681.00 | 683.00 | 683.00 | 67,530 |
| Jul 2, 2024 | 705.00 | 709.00 | 685.00 | 687.00 | 687.00 | 104,680 |
| Jul 1, 2024 | 705.00 | 710.00 | 702.00 | 705.00 | 705.00 | 34,321 |
| Jun 28, 2024 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | 53,426 |
| Jun 27, 2024 | 714.00 | 724.00 | 692.00 | 715.00 | 715.00 | 119,042 |
| Jun 26, 2024 | 719.00 | 726.00 | 710.00 | 714.00 | 714.00 | 98,240 |
| Jun 25, 2024 | 729.00 | 736.00 | 717.00 | 719.00 | 719.00 | 130,242 |
| Jun 24, 2024 | 757.00 | 757.00 | 728.00 | 729.00 | 729.00 | 146,807 |
| Jun 21, 2024 | 758.00 | 767.00 | 751.00 | 757.00 | 757.00 | 89,841 |
| Jun 20, 2024 | 765.00 | 765.00 | 751.00 | 762.00 | 762.00 | 68,383 |
| Jun 19, 2024 | 770.00 | 775.00 | 755.00 | 765.00 | 765.00 | 84,853 |
| Jun 18, 2024 | 761.00 | 775.00 | 755.00 | 775.00 | 775.00 | 78,712 |
| Jun 17, 2024 | 756.00 | 788.00 | 751.00 | 761.00 | 761.00 | 126,959 |
| Jun 14, 2024 | 772.00 | 781.00 | 756.00 | 756.00 | 756.00 | 95,987 |
| Jun 13, 2024 | 773.00 | 780.00 | 766.00 | 771.00 | 771.00 | 74,962 |
| Jun 12, 2024 | 773.00 | 777.00 | 750.00 | 773.00 | 773.00 | 50,041 |
| Jun 11, 2024 | 773.00 | 785.00 | 773.00 | 773.00 | 773.00 | 40,573 |
| Jun 10, 2024 | 784.00 | 788.00 | 773.00 | 773.00 | 773.00 | 78,120 |
| Jun 7, 2024 | 783.00 | 790.00 | 763.00 | 784.00 | 784.00 | 100,421 |
| Jun 5, 2024 | 795.00 | 799.00 | 777.00 | 778.00 | 778.00 | 78,630 |
| Jun 4, 2024 | 787.00 | 803.00 | 787.00 | 794.00 | 794.00 | 76,992 |
| Jun 3, 2024 | 787.00 | 798.00 | 782.00 | 787.00 | 787.00 | 35,286 |
| May 31, 2024 | 788.00 | 796.00 | 780.00 | 787.00 | 787.00 | 50,450 |
| May 30, 2024 | 795.00 | 804.00 | 785.00 | 788.00 | 788.00 | 85,559 |
| May 29, 2024 | 815.00 | 820.00 | 802.00 | 804.00 | 804.00 | 45,257 |
| May 28, 2024 | 818.00 | 831.00 | 809.00 | 815.00 | 815.00 | 121,448 |
| May 27, 2024 | 826.00 | 877.00 | 802.00 | 829.00 | 829.00 | 168,099 |
| May 24, 2024 | 829.00 | 833.00 | 811.00 | 825.00 | 825.00 | 83,760 |
| May 23, 2024 | 811.00 | 844.00 | 800.00 | 829.00 | 829.00 | 187,322 |
| May 22, 2024 | 797.00 | 825.00 | 793.00 | 810.00 | 810.00 | 187,982 |
| May 21, 2024 | 778.00 | 805.00 | 778.00 | 797.00 | 797.00 | 183,445 |
| May 20, 2024 | 777.00 | 783.00 | 775.00 | 778.00 | 778.00 | 39,605 |
| May 17, 2024 | 779.00 | 780.00 | 773.00 | 778.00 | 778.00 | 20,626 |
| May 16, 2024 | 772.00 | 784.00 | 772.00 | 779.00 | 779.00 | 33,654 |
| May 14, 2024 | 777.00 | 790.00 | 748.00 | 778.00 | 778.00 | 107,885 |
| May 13, 2024 | 789.00 | 798.00 | 771.00 | 777.00 | 777.00 | 33,606 |
| May 10, 2024 | 770.00 | 780.00 | 769.00 | 773.00 | 773.00 | 36,424 |
| May 9, 2024 | 789.00 | 789.00 | 770.00 | 770.00 | 770.00 | 45,449 |
| May 8, 2024 | 781.00 | 782.00 | 769.00 | 779.00 | 779.00 | 78,672 |
| May 7, 2024 | 782.00 | 790.00 | 776.00 | 781.00 | 781.00 | 67,551 |
| May 3, 2024 | 799.00 | 799.00 | 780.00 | 786.00 | 786.00 | 34,538 |
| May 2, 2024 | 771.00 | 789.00 | 766.00 | 785.00 | 785.00 | 68,410 |