KOSDAQ - Delayed Quote KRW
Plutus Investment Co.,Ltd (019570.KQ)
300.00
-9.00
(-2.91%)
At close: 3:30:24 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 | 309.00 | 309.00 | 300.00 | 300.00 | 300.00 | 312,015 |
| Apr 30, 2025 | 314.00 | 314.00 | 305.00 | 309.00 | 309.00 | 327,075 |
| Apr 29, 2025 | 312.00 | 316.00 | 309.00 | 314.00 | 314.00 | 354,411 |
| Apr 28, 2025 | 323.00 | 323.00 | 308.00 | 312.00 | 312.00 | 523,164 |
| Apr 25, 2025 | 326.00 | 332.00 | 322.00 | 323.00 | 323.00 | 388,389 |
| Apr 24, 2025 | 334.00 | 335.00 | 320.00 | 325.00 | 325.00 | 660,814 |
| Apr 23, 2025 | 328.00 | 349.00 | 321.00 | 334.00 | 334.00 | 3,075,586 |
| Apr 22, 2025 | 333.00 | 334.00 | 319.00 | 319.00 | 319.00 | 1,059,506 |
| Apr 21, 2025 | 309.00 | 352.00 | 303.00 | 334.00 | 334.00 | 4,692,513 |
| Apr 18, 2025 | 320.00 | 323.00 | 305.00 | 309.00 | 309.00 | 1,345,982 |
| Apr 17, 2025 | 307.00 | 324.00 | 301.00 | 319.00 | 319.00 | 1,392,514 |
| Apr 16, 2025 | 320.00 | 324.00 | 304.00 | 307.00 | 307.00 | 1,289,401 |
| Apr 15, 2025 | 339.00 | 339.00 | 315.00 | 318.00 | 318.00 | 2,280,253 |
| Apr 14, 2025 | 360.00 | 363.00 | 326.00 | 339.00 | 339.00 | 6,197,329 |
| Apr 11, 2025 | 352.00 | 409.00 | 350.00 | 366.00 | 366.00 | 38,744,420 |
| Apr 10, 2025 | 248.00 | 318.00 | 246.00 | 318.00 | 318.00 | 5,980,043 |
| Apr 9, 2025 | 240.00 | 245.00 | 236.00 | 245.00 | 245.00 | 177,545 |
| Apr 8, 2025 | 238.00 | 248.00 | 237.00 | 240.00 | 240.00 | 444,584 |
| Apr 7, 2025 | 243.00 | 243.00 | 229.00 | 238.00 | 238.00 | 458,472 |
| Apr 4, 2025 | 248.00 | 250.00 | 240.00 | 243.00 | 243.00 | 382,862 |
| Apr 3, 2025 | 241.00 | 249.00 | 241.00 | 248.00 | 248.00 | 220,262 |
| Apr 2, 2025 | 241.00 | 251.00 | 235.00 | 241.00 | 241.00 | 433,496 |
| Apr 1, 2025 | 240.00 | 245.00 | 232.00 | 241.00 | 241.00 | 482,319 |
| Mar 31, 2025 | 247.00 | 248.00 | 232.00 | 232.00 | 232.00 | 501,551 |
| Mar 28, 2025 | 245.00 | 249.00 | 239.00 | 245.00 | 245.00 | 198,171 |
| Mar 27, 2025 | 258.00 | 258.00 | 242.00 | 245.00 | 245.00 | 849,612 |
| Mar 26, 2025 | 261.00 | 263.00 | 254.00 | 258.00 | 258.00 | 299,805 |
| Mar 25, 2025 | 257.00 | 264.00 | 256.00 | 261.00 | 261.00 | 354,041 |
| Mar 24, 2025 | 260.00 | 266.00 | 256.00 | 259.00 | 259.00 | 719,392 |
| Mar 21, 2025 | 300.00 | 323.00 | 263.00 | 265.00 | 265.00 | 9,377,690 |
| Mar 20, 2025 | 252.00 | 277.00 | 248.00 | 277.00 | 277.00 | 1,314,910 |
| Mar 19, 2025 | 251.00 | 268.00 | 249.00 | 252.00 | 252.00 | 303,153 |
| Mar 18, 2025 | 258.00 | 259.00 | 248.00 | 251.00 | 251.00 | 425,249 |
| Mar 17, 2025 | 260.00 | 270.00 | 257.00 | 258.00 | 258.00 | 323,623 |
| Mar 14, 2025 | 264.00 | 265.00 | 255.00 | 260.00 | 260.00 | 414,619 |
| Mar 13, 2025 | 268.00 | 274.00 | 256.00 | 267.00 | 267.00 | 754,999 |
| Mar 12, 2025 | 244.00 | 274.00 | 241.00 | 268.00 | 268.00 | 1,471,518 |
| Mar 11, 2025 | 242.00 | 246.00 | 234.00 | 246.00 | 246.00 | 351,243 |
| Mar 10, 2025 | 256.00 | 265.00 | 240.00 | 242.00 | 242.00 | 832,147 |
| Mar 7, 2025 | 259.00 | 270.00 | 254.00 | 256.00 | 256.00 | 635,979 |
| Mar 6, 2025 | 265.00 | 275.00 | 257.00 | 259.00 | 259.00 | 1,138,425 |
| Mar 5, 2025 | 251.00 | 283.00 | 248.00 | 269.00 | 269.00 | 3,872,540 |
| Mar 4, 2025 | 286.00 | 293.00 | 249.00 | 255.00 | 255.00 | 4,569,622 |
| Feb 28, 2025 | 356.00 | 378.00 | 290.00 | 290.00 | 290.00 | 31,294,910 |
| Feb 27, 2025 | 236.00 | 304.00 | 235.00 | 304.00 | 304.00 | 13,674,450 |
| Feb 26, 2025 | 235.00 | 239.00 | 223.00 | 234.00 | 234.00 | 237,142 |
| Feb 25, 2025 | 240.00 | 240.00 | 230.00 | 237.00 | 237.00 | 197,171 |
| Feb 24, 2025 | 242.00 | 245.00 | 237.00 | 242.00 | 242.00 | 107,837 |
| Feb 21, 2025 | 239.00 | 245.00 | 237.00 | 245.00 | 245.00 | 144,701 |
| Feb 20, 2025 | 234.00 | 239.00 | 233.00 | 239.00 | 239.00 | 180,623 |
| Feb 19, 2025 | 228.00 | 236.00 | 227.00 | 234.00 | 234.00 | 257,381 |
| Feb 18, 2025 | 235.00 | 236.00 | 223.00 | 228.00 | 228.00 | 408,695 |
| Feb 17, 2025 | 239.00 | 239.00 | 233.00 | 237.00 | 237.00 | 117,721 |
| Feb 14, 2025 | 245.00 | 269.00 | 234.00 | 234.00 | 234.00 | 627,007 |
| Feb 13, 2025 | 246.00 | 248.00 | 235.00 | 245.00 | 245.00 | 544,403 |
| Feb 12, 2025 | 250.00 | 253.00 | 246.00 | 246.00 | 246.00 | 97,955 |
| Feb 11, 2025 | 252.00 | 253.00 | 249.00 | 253.00 | 253.00 | 84,729 |
| Feb 10, 2025 | 255.00 | 255.00 | 248.00 | 253.00 | 253.00 | 86,559 |
| Feb 7, 2025 | 248.00 | 260.00 | 248.00 | 250.00 | 250.00 | 87,750 |
| Feb 6, 2025 | 248.00 | 263.00 | 248.00 | 253.00 | 253.00 | 249,938 |
| Feb 5, 2025 | 260.00 | 265.00 | 235.00 | 250.00 | 250.00 | 481,933 |
| Feb 4, 2025 | 262.00 | 267.00 | 259.00 | 260.00 | 260.00 | 117,512 |
| Feb 3, 2025 | 270.00 | 270.00 | 259.00 | 262.00 | 262.00 | 168,010 |
| Jan 31, 2025 | 265.00 | 271.00 | 261.00 | 270.00 | 270.00 | 64,813 |
| Jan 24, 2025 | 267.00 | 271.00 | 267.00 | 268.00 | 268.00 | 64,977 |
| Jan 23, 2025 | 260.00 | 279.00 | 260.00 | 267.00 | 267.00 | 368,892 |
| Jan 22, 2025 | 270.00 | 277.00 | 259.00 | 260.00 | 260.00 | 536,666 |
| Jan 21, 2025 | 278.00 | 283.00 | 266.00 | 270.00 | 270.00 | 660,228 |
| Jan 20, 2025 | 291.00 | 305.00 | 276.00 | 277.00 | 277.00 | 680,420 |
| Jan 17, 2025 | 297.00 | 299.00 | 291.00 | 291.00 | 291.00 | 135,049 |
| Jan 16, 2025 | 296.00 | 301.00 | 293.00 | 295.00 | 295.00 | 109,297 |
| Jan 15, 2025 | 297.00 | 304.00 | 289.00 | 298.00 | 298.00 | 333,799 |
| Jan 14, 2025 | 294.00 | 305.00 | 294.00 | 297.00 | 297.00 | 133,403 |
| Jan 13, 2025 | 305.00 | 311.00 | 294.00 | 294.00 | 294.00 | 414,054 |
| Jan 10, 2025 | 292.00 | 346.00 | 287.00 | 303.00 | 303.00 | 4,202,776 |
| Jan 9, 2025 | 294.00 | 294.00 | 286.00 | 287.00 | 287.00 | 95,529 |
| Jan 8, 2025 | 283.00 | 292.00 | 283.00 | 292.00 | 292.00 | 100,759 |
| Jan 7, 2025 | 295.00 | 296.00 | 282.00 | 282.00 | 282.00 | 125,949 |
| Jan 6, 2025 | 281.00 | 296.00 | 281.00 | 293.00 | 293.00 | 104,664 |
| Jan 3, 2025 | 270.00 | 296.00 | 270.00 | 280.00 | 280.00 | 245,143 |
| Jan 2, 2025 | 268.00 | 275.00 | 268.00 | 270.00 | 270.00 | 86,777 |
| Dec 30, 2024 | 290.00 | 291.00 | 268.00 | 268.00 | 268.00 | 201,860 |
| Dec 27, 2024 | 289.00 | 293.00 | 285.00 | 290.00 | 290.00 | 64,288 |
| Dec 26, 2024 | 288.00 | 292.00 | 280.00 | 290.00 | 290.00 | 164,731 |
| Dec 24, 2024 | 295.00 | 297.00 | 283.00 | 288.00 | 288.00 | 76,307 |
| Dec 23, 2024 | 286.00 | 296.00 | 280.00 | 293.00 | 293.00 | 168,385 |
| Dec 20, 2024 | 308.00 | 308.00 | 285.00 | 286.00 | 286.00 | 335,326 |
| Dec 19, 2024 | 315.00 | 315.00 | 302.00 | 308.00 | 308.00 | 114,046 |
| Dec 18, 2024 | 310.00 | 315.00 | 300.00 | 315.00 | 315.00 | 248,536 |
| Dec 17, 2024 | 300.00 | 304.00 | 297.00 | 304.00 | 304.00 | 124,133 |
| Dec 16, 2024 | 299.00 | 310.00 | 296.00 | 302.00 | 302.00 | 159,496 |
| Dec 13, 2024 | 295.00 | 306.00 | 285.00 | 299.00 | 299.00 | 232,230 |
| Dec 12, 2024 | 295.00 | 303.00 | 290.00 | 297.00 | 297.00 | 189,440 |
| Dec 11, 2024 | 275.00 | 298.00 | 267.00 | 295.00 | 295.00 | 319,896 |
| Dec 10, 2024 | 254.00 | 276.00 | 252.00 | 275.00 | 275.00 | 229,711 |
| Dec 9, 2024 | 285.00 | 285.00 | 252.00 | 254.00 | 254.00 | 380,250 |
| Dec 6, 2024 | 290.00 | 290.00 | 275.00 | 286.00 | 286.00 | 246,943 |
| Dec 5, 2024 | 294.00 | 296.00 | 282.00 | 290.00 | 290.00 | 226,375 |
| Dec 4, 2024 | 299.00 | 304.00 | 291.00 | 296.00 | 296.00 | 286,935 |
| Dec 3, 2024 | 294.00 | 308.00 | 292.00 | 307.00 | 307.00 | 196,585 |
| Dec 2, 2024 | 293.00 | 328.00 | 291.00 | 295.00 | 295.00 | 417,767 |
| Nov 29, 2024 | 305.00 | 308.00 | 295.00 | 295.00 | 295.00 | 311,920 |
| Nov 28, 2024 | 320.00 | 320.00 | 300.00 | 305.00 | 305.00 | 565,598 |
| Nov 27, 2024 | 323.00 | 329.00 | 314.00 | 320.00 | 320.00 | 186,313 |
| Nov 26, 2024 | 320.00 | 333.00 | 315.00 | 323.00 | 323.00 | 311,499 |
| Nov 25, 2024 | 320.00 | 333.00 | 315.00 | 320.00 | 320.00 | 483,642 |
| Nov 22, 2024 | 313.00 | 343.00 | 311.00 | 320.00 | 320.00 | 858,301 |
| Nov 21, 2024 | 287.00 | 345.00 | 286.00 | 313.00 | 313.00 | 3,702,498 |
| Nov 20, 2024 | 308.00 | 311.00 | 290.00 | 290.00 | 290.00 | 629,977 |
| Nov 19, 2024 | 313.00 | 318.00 | 307.00 | 308.00 | 308.00 | 356,334 |
| Nov 18, 2024 | 321.00 | 331.00 | 313.00 | 313.00 | 313.00 | 307,548 |
| Nov 15, 2024 | 332.00 | 335.00 | 319.00 | 321.00 | 321.00 | 256,593 |
| Nov 14, 2024 | 330.00 | 339.00 | 324.00 | 332.00 | 332.00 | 256,259 |
| Nov 13, 2024 | 337.00 | 341.00 | 318.00 | 332.00 | 332.00 | 471,518 |
| Nov 12, 2024 | 363.00 | 365.00 | 331.00 | 337.00 | 337.00 | 615,732 |
| Nov 11, 2024 | 375.00 | 377.00 | 363.00 | 363.00 | 363.00 | 185,138 |
| Nov 8, 2024 | 378.00 | 386.00 | 373.00 | 375.00 | 375.00 | 136,988 |
| Nov 7, 2024 | 377.00 | 378.00 | 371.00 | 378.00 | 378.00 | 172,550 |
| Nov 6, 2024 | 376.00 | 382.00 | 373.00 | 378.00 | 378.00 | 207,614 |
| Nov 5, 2024 | 386.00 | 395.00 | 375.00 | 376.00 | 376.00 | 335,519 |
| Nov 4, 2024 | 393.00 | 394.00 | 380.00 | 386.00 | 386.00 | 265,185 |
| Nov 1, 2024 | 376.00 | 413.00 | 370.00 | 393.00 | 393.00 | 684,965 |
| Oct 31, 2024 | 388.00 | 392.00 | 376.00 | 376.00 | 376.00 | 661,026 |
| Oct 30, 2024 | 396.00 | 401.00 | 390.00 | 392.00 | 392.00 | 242,218 |
| Oct 29, 2024 | 403.00 | 408.00 | 394.00 | 396.00 | 396.00 | 297,667 |
| Oct 28, 2024 | 376.00 | 413.00 | 376.00 | 403.00 | 403.00 | 724,338 |
| Oct 25, 2024 | 370.00 | 407.00 | 370.00 | 376.00 | 376.00 | 812,918 |
| Oct 24, 2024 | 381.00 | 396.00 | 370.00 | 370.00 | 370.00 | 443,280 |
| Oct 23, 2024 | 397.00 | 400.00 | 380.00 | 381.00 | 381.00 | 579,557 |
| Oct 22, 2024 | 408.00 | 409.00 | 396.00 | 397.00 | 397.00 | 188,961 |
| Oct 21, 2024 | 398.00 | 408.00 | 398.00 | 408.00 | 408.00 | 268,601 |
| Oct 18, 2024 | 402.00 | 403.00 | 390.00 | 398.00 | 398.00 | 402,568 |
| Oct 17, 2024 | 407.00 | 410.00 | 398.00 | 402.00 | 402.00 | 501,120 |
| Oct 16, 2024 | 413.00 | 413.00 | 399.00 | 407.00 | 407.00 | 449,763 |
| Oct 15, 2024 | 416.00 | 416.00 | 407.00 | 413.00 | 413.00 | 264,491 |
| Oct 14, 2024 | 427.00 | 438.00 | 410.00 | 411.00 | 411.00 | 676,939 |
| Oct 11, 2024 | 410.00 | 459.00 | 404.00 | 426.00 | 426.00 | 2,561,330 |
| Oct 10, 2024 | 408.00 | 416.00 | 401.00 | 402.00 | 402.00 | 491,166 |
| Oct 8, 2024 | 420.00 | 427.00 | 405.00 | 408.00 | 408.00 | 404,546 |
| Oct 7, 2024 | 413.00 | 428.00 | 400.00 | 420.00 | 420.00 | 578,531 |
| Oct 4, 2024 | 402.00 | 420.00 | 402.00 | 413.00 | 413.00 | 439,237 |
| Oct 2, 2024 | 414.00 | 417.00 | 398.00 | 402.00 | 402.00 | 983,172 |
| Sep 30, 2024 | 448.00 | 450.00 | 404.00 | 414.00 | 414.00 | 1,518,934 |
| Sep 27, 2024 | 449.00 | 449.00 | 428.00 | 440.00 | 440.00 | 1,471,411 |
| Sep 26, 2024 | 477.00 | 487.00 | 443.00 | 450.00 | 450.00 | 2,943,288 |
| Sep 25, 2024 | 490.00 | 559.00 | 470.00 | 477.00 | 477.00 | 6,176,484 |
| Sep 24, 2024 | 706.00 | 707.00 | 499.00 | 500.00 | 500.00 | 12,349,540 |
| Sep 23, 2024 | 649.00 | 748.00 | 649.00 | 712.00 | 712.00 | 8,010,044 |
| Sep 20, 2024 | 619.00 | 674.00 | 615.00 | 649.00 | 649.00 | 1,844,636 |
| Sep 19, 2024 | 645.00 | 689.00 | 607.00 | 628.00 | 628.00 | 3,660,270 |
| Sep 13, 2024 | 627.00 | 689.00 | 620.00 | 646.00 | 646.00 | 4,929,945 |
| Sep 12, 2024 | 645.00 | 659.00 | 600.00 | 628.00 | 628.00 | 2,783,833 |
| Sep 11, 2024 | 696.00 | 699.00 | 652.00 | 652.00 | 652.00 | 5,659,841 |
| Sep 10, 2024 | 569.00 | 710.00 | 568.00 | 665.00 | 665.00 | 28,155,830 |
| Sep 9, 2024 | 519.00 | 554.00 | 487.00 | 548.00 | 548.00 | 1,930,461 |
| Sep 6, 2024 | 585.00 | 598.00 | 515.00 | 541.00 | 541.00 | 2,056,711 |
| Sep 5, 2024 | 570.00 | 631.00 | 560.00 | 583.00 | 583.00 | 6,911,311 |
| Sep 4, 2024 | 463.00 | 624.00 | 453.00 | 574.00 | 574.00 | 27,721,200 |
| Sep 3, 2024 | 401.00 | 508.00 | 401.00 | 485.00 | 485.00 | 16,019,770 |
| Sep 2, 2024 | 409.00 | 416.00 | 392.00 | 396.00 | 396.00 | 1,321,035 |
| Aug 30, 2024 | 369.00 | 440.00 | 366.00 | 405.00 | 405.00 | 6,459,486 |
| Aug 29, 2024 | 365.00 | 384.00 | 360.00 | 369.00 | 369.00 | 767,948 |
| Aug 28, 2024 | 346.00 | 415.00 | 345.00 | 372.00 | 372.00 | 5,438,340 |
| Aug 27, 2024 | 352.00 | 352.00 | 341.00 | 345.00 | 345.00 | 279,358 |
| Aug 26, 2024 | 348.00 | 354.00 | 343.00 | 346.00 | 346.00 | 383,115 |
| Aug 23, 2024 | 345.00 | 355.00 | 342.00 | 351.00 | 351.00 | 427,398 |
| Aug 22, 2024 | 363.00 | 366.00 | 342.00 | 345.00 | 345.00 | 551,827 |
| Aug 21, 2024 | 378.00 | 379.00 | 359.00 | 362.00 | 362.00 | 759,495 |
| Aug 20, 2024 | 389.00 | 398.00 | 376.00 | 378.00 | 378.00 | 621,548 |
| Aug 19, 2024 | 403.00 | 405.00 | 371.00 | 377.00 | 377.00 | 1,316,749 |
| Aug 16, 2024 | 411.00 | 448.00 | 402.00 | 402.00 | 402.00 | 3,849,375 |
| Aug 14, 2024 | 426.00 | 505.00 | 385.00 | 418.00 | 418.00 | 26,477,850 |
| Aug 13, 2024 | 450.00 | 537.00 | 415.00 | 429.00 | 429.00 | 39,009,970 |
| Aug 12, 2024 | 325.00 | 414.00 | 325.00 | 414.00 | 414.00 | 4,903,124 |
| Aug 9, 2024 | 294.00 | 380.00 | 294.00 | 319.00 | 319.00 | 4,406,944 |
| Aug 8, 2024 | 303.00 | 310.00 | 294.00 | 294.00 | 294.00 | 835,631 |
| Aug 7, 2024 | 311.00 | 319.00 | 301.00 | 303.00 | 303.00 | 701,368 |
| Aug 6, 2024 | 315.00 | 341.00 | 296.00 | 304.00 | 304.00 | 1,931,024 |
| Aug 5, 2024 | 397.00 | 397.00 | 312.00 | 315.00 | 315.00 | 593,828 |
| Aug 2, 2024 | 396.00 | 435.00 | 389.00 | 392.00 | 392.00 | 727,377 |
| Aug 1, 2024 | 396.00 | 418.00 | 395.00 | 396.00 | 396.00 | 802,497 |
| Jul 31, 2024 | 457.00 | 546.00 | 399.00 | 402.00 | 402.00 | 3,729,883 |
| Jul 30, 2024 | 467.00 | 472.00 | 455.00 | 456.00 | 456.00 | 92,371 |
| Jul 29, 2024 | 462.00 | 469.00 | 458.00 | 464.00 | 464.00 | 49,037 |
| Jul 26, 2024 | 460.00 | 465.00 | 456.00 | 462.00 | 462.00 | 107,032 |
| Jul 25, 2024 | 475.00 | 475.00 | 460.00 | 462.00 | 462.00 | 137,664 |
| Jul 24, 2024 | 488.00 | 490.00 | 467.00 | 469.00 | 469.00 | 280,028 |
| Jul 23, 2024 | 484.00 | 500.00 | 484.00 | 488.00 | 488.00 | 64,391 |
| Jul 22, 2024 | 488.00 | 495.00 | 482.00 | 490.00 | 490.00 | 49,886 |
| Jul 19, 2024 | 489.00 | 502.00 | 480.00 | 488.00 | 488.00 | 109,966 |
| Jul 18, 2024 | 491.00 | 506.00 | 481.00 | 491.00 | 491.00 | 111,754 |
| Jul 17, 2024 | 485.00 | 497.00 | 475.00 | 491.00 | 491.00 | 94,462 |
| Jul 16, 2024 | 484.00 | 510.00 | 480.00 | 490.00 | 490.00 | 449,145 |
| Jul 15, 2024 | 483.00 | 503.00 | 475.00 | 484.00 | 484.00 | 77,618 |
| Jul 12, 2024 | 487.00 | 491.00 | 479.00 | 483.00 | 483.00 | 138,613 |
| Jul 11, 2024 | 492.00 | 500.00 | 485.00 | 487.00 | 487.00 | 152,954 |
| Jul 10, 2024 | 479.00 | 538.00 | 472.00 | 492.00 | 492.00 | 755,536 |
| Jul 9, 2024 | 470.00 | 475.00 | 465.00 | 468.00 | 468.00 | 100,866 |
| Jul 8, 2024 | 462.00 | 469.00 | 459.00 | 465.00 | 465.00 | 97,730 |
| Jul 5, 2024 | 486.00 | 487.00 | 461.00 | 461.00 | 461.00 | 297,464 |
| Jul 4, 2024 | 491.00 | 493.00 | 480.00 | 484.00 | 484.00 | 136,191 |
| Jul 3, 2024 | 495.00 | 496.00 | 485.00 | 491.00 | 491.00 | 72,700 |
| Jul 2, 2024 | 505.00 | 505.00 | 490.00 | 493.00 | 493.00 | 102,415 |
| Jul 1, 2024 | 502.00 | 507.00 | 493.00 | 502.00 | 502.00 | 94,081 |
| Jun 28, 2024 | 501.00 | 511.00 | 497.00 | 502.00 | 502.00 | 96,125 |
| Jun 27, 2024 | 511.00 | 523.00 | 500.00 | 501.00 | 501.00 | 148,304 |
| Jun 26, 2024 | 491.00 | 550.00 | 491.00 | 510.00 | 510.00 | 698,350 |
| Jun 25, 2024 | 503.00 | 503.00 | 485.00 | 491.00 | 491.00 | 50,236 |
| Jun 24, 2024 | 499.00 | 512.00 | 493.00 | 495.00 | 495.00 | 54,688 |
| Jun 21, 2024 | 504.00 | 509.00 | 497.00 | 497.00 | 497.00 | 77,996 |
| Jun 20, 2024 | 517.00 | 518.00 | 497.00 | 504.00 | 504.00 | 119,617 |
| Jun 19, 2024 | 508.00 | 558.00 | 502.00 | 508.00 | 508.00 | 346,604 |
| Jun 18, 2024 | 500.00 | 508.00 | 497.00 | 502.00 | 502.00 | 56,091 |
| Jun 17, 2024 | 491.00 | 508.00 | 491.00 | 500.00 | 500.00 | 148,746 |
| Jun 14, 2024 | 498.00 | 500.00 | 473.00 | 491.00 | 491.00 | 572,691 |
| Jun 13, 2024 | 528.00 | 545.00 | 484.00 | 497.00 | 497.00 | 850,580 |
| Jun 12, 2024 | 560.00 | 560.00 | 521.00 | 528.00 | 528.00 | 593,092 |
| Jun 11, 2024 | 595.00 | 600.00 | 546.00 | 547.00 | 547.00 | 552,120 |
| Jun 10, 2024 | 573.00 | 598.00 | 573.00 | 592.00 | 592.00 | 100,197 |
| Jun 7, 2024 | 570.00 | 581.00 | 562.00 | 573.00 | 573.00 | 24,532 |
| Jun 5, 2024 | 585.00 | 591.00 | 571.00 | 574.00 | 574.00 | 92,743 |
| Jun 4, 2024 | 610.00 | 610.00 | 583.00 | 584.00 | 584.00 | 182,354 |
| Jun 3, 2024 | 620.00 | 622.00 | 600.00 | 610.00 | 610.00 | 57,672 |
| May 31, 2024 | 621.00 | 623.00 | 603.00 | 610.00 | 610.00 | 83,922 |
| May 30, 2024 | 610.00 | 622.00 | 602.00 | 621.00 | 621.00 | 92,340 |
| May 29, 2024 | 624.00 | 624.00 | 602.00 | 602.00 | 602.00 | 41,766 |
| May 28, 2024 | 627.00 | 627.00 | 613.00 | 614.00 | 614.00 | 40,306 |
| May 27, 2024 | 600.00 | 635.00 | 600.00 | 613.00 | 613.00 | 109,001 |
| May 24, 2024 | 607.00 | 611.00 | 601.00 | 605.00 | 605.00 | 67,409 |
| May 23, 2024 | 611.00 | 613.00 | 602.00 | 605.00 | 605.00 | 35,898 |
| May 22, 2024 | 620.00 | 627.00 | 604.00 | 610.00 | 610.00 | 199,214 |
| May 21, 2024 | 628.00 | 628.00 | 610.00 | 620.00 | 620.00 | 32,090 |
| May 20, 2024 | 620.00 | 628.00 | 617.00 | 618.00 | 618.00 | 31,044 |
| May 17, 2024 | 624.00 | 624.00 | 612.00 | 618.00 | 618.00 | 48,396 |
| May 16, 2024 | 634.00 | 637.00 | 612.00 | 624.00 | 624.00 | 73,222 |
| May 14, 2024 | 624.00 | 635.00 | 611.00 | 627.00 | 627.00 | 74,502 |
| May 13, 2024 | 628.00 | 630.00 | 610.00 | 620.00 | 620.00 | 83,237 |
| May 10, 2024 | 628.00 | 635.00 | 615.00 | 628.00 | 628.00 | 47,240 |
| May 9, 2024 | 622.00 | 631.00 | 617.00 | 628.00 | 628.00 | 45,569 |
| May 8, 2024 | 617.00 | 637.00 | 611.00 | 622.00 | 622.00 | 161,206 |
| May 7, 2024 | 621.00 | 698.00 | 610.00 | 617.00 | 617.00 | 899,829 |
| May 3, 2024 | 618.00 | 630.00 | 617.00 | 621.00 | 621.00 | 85,451 |
| May 2, 2024 | 657.00 | 657.00 | 618.00 | 618.00 | 618.00 | 252,768 |