KOSDAQ - Delayed Quote KRW
Nuriplan Co., Ltd. (069140.KQ)
1,501.00
-114.00
(-7.06%)
At close: 3:30:21 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 | 1,631.00 | 1,631.00 | 1,485.00 | 1,501.00 | 1,501.00 | 125,094 |
| Apr 30, 2025 | 1,584.00 | 1,618.00 | 1,569.00 | 1,615.00 | 1,615.00 | 84,808 |
| Apr 29, 2025 | 1,605.00 | 1,620.00 | 1,577.00 | 1,584.00 | 1,584.00 | 58,744 |
| Apr 28, 2025 | 1,545.00 | 1,634.00 | 1,545.00 | 1,605.00 | 1,605.00 | 77,931 |
| Apr 25, 2025 | 1,540.00 | 1,625.00 | 1,540.00 | 1,545.00 | 1,545.00 | 144,542 |
| Apr 24, 2025 | 1,650.00 | 1,656.00 | 1,535.00 | 1,535.00 | 1,535.00 | 103,831 |
| Apr 23, 2025 | 1,583.00 | 1,642.00 | 1,556.00 | 1,594.00 | 1,594.00 | 49,930 |
| Apr 22, 2025 | 1,560.00 | 1,632.00 | 1,560.00 | 1,568.00 | 1,568.00 | 110,772 |
| Apr 21, 2025 | 1,658.00 | 1,658.00 | 1,520.00 | 1,560.00 | 1,560.00 | 60,970 |
| Apr 18, 2025 | 1,532.00 | 1,620.00 | 1,531.00 | 1,603.00 | 1,603.00 | 118,277 |
| Apr 17, 2025 | 1,547.00 | 1,598.00 | 1,508.00 | 1,517.00 | 1,517.00 | 48,944 |
| Apr 16, 2025 | 1,550.00 | 1,600.00 | 1,545.00 | 1,547.00 | 1,547.00 | 61,192 |
| Apr 15, 2025 | 1,470.00 | 1,550.00 | 1,449.00 | 1,550.00 | 1,550.00 | 107,424 |
| Apr 14, 2025 | 1,547.00 | 1,547.00 | 1,400.00 | 1,471.00 | 1,471.00 | 202,192 |
| Apr 11, 2025 | 1,504.00 | 1,603.00 | 1,497.00 | 1,600.00 | 1,600.00 | 75,606 |
| Apr 10, 2025 | 1,528.00 | 1,574.00 | 1,473.00 | 1,504.00 | 1,504.00 | 205,766 |
| Apr 9, 2025 | 1,847.00 | 1,847.00 | 1,553.00 | 1,589.00 | 1,589.00 | 354,002 |
| Apr 8, 2025 | 1,548.00 | 1,772.00 | 1,517.00 | 1,699.00 | 1,699.00 | 555,960 |
| Apr 7, 2025 | 1,505.00 | 1,599.00 | 1,436.00 | 1,548.00 | 1,548.00 | 127,245 |
| Apr 4, 2025 | 1,434.00 | 1,589.00 | 1,368.00 | 1,534.00 | 1,534.00 | 169,011 |
| Apr 3, 2025 | 1,457.00 | 1,495.00 | 1,408.00 | 1,434.00 | 1,434.00 | 79,400 |
| Apr 2, 2025 | 1,463.00 | 1,496.00 | 1,420.00 | 1,457.00 | 1,457.00 | 79,892 |
| Apr 1, 2025 | 1,430.00 | 1,469.00 | 1,416.00 | 1,463.00 | 1,463.00 | 100,445 |
| Mar 31, 2025 | 1,400.00 | 1,419.00 | 1,350.00 | 1,415.00 | 1,415.00 | 53,006 |
| Mar 28, 2025 | 1,414.00 | 1,429.00 | 1,326.00 | 1,419.00 | 1,419.00 | 23,465 |
| Mar 27, 2025 | 1,393.00 | 1,423.00 | 1,378.00 | 1,415.00 | 1,415.00 | 28,615 |
| Mar 26, 2025 | 1,372.00 | 1,400.00 | 1,372.00 | 1,393.00 | 1,393.00 | 6,282 |
| Mar 25, 2025 | 1,361.00 | 1,411.00 | 1,352.00 | 1,384.00 | 1,384.00 | 21,434 |
| Mar 24, 2025 | 1,372.00 | 1,430.00 | 1,351.00 | 1,372.00 | 1,372.00 | 53,208 |
| Mar 21, 2025 | 1,335.00 | 1,373.00 | 1,321.00 | 1,372.00 | 1,372.00 | 19,288 |
| Mar 20, 2025 | 1,281.00 | 1,370.00 | 1,250.00 | 1,335.00 | 1,335.00 | 88,211 |
| Mar 19, 2025 | 1,318.00 | 1,318.00 | 1,280.00 | 1,281.00 | 1,281.00 | 26,413 |
| Mar 18, 2025 | 1,313.00 | 1,365.00 | 1,313.00 | 1,318.00 | 1,318.00 | 7,828 |
| Mar 17, 2025 | 1,322.00 | 1,372.00 | 1,321.00 | 1,325.00 | 1,325.00 | 23,315 |
| Mar 14, 2025 | 1,301.00 | 1,322.00 | 1,300.00 | 1,322.00 | 1,322.00 | 12,142 |
| Mar 13, 2025 | 1,309.00 | 1,351.00 | 1,271.00 | 1,315.00 | 1,315.00 | 31,752 |
| Mar 12, 2025 | 1,308.00 | 1,323.00 | 1,244.00 | 1,309.00 | 1,309.00 | 27,320 |
| Mar 11, 2025 | 1,322.00 | 1,322.00 | 1,297.00 | 1,309.00 | 1,309.00 | 22,633 |
| Mar 10, 2025 | 1,322.00 | 1,339.00 | 1,316.00 | 1,339.00 | 1,339.00 | 20,702 |
| Mar 7, 2025 | 1,357.00 | 1,383.00 | 1,321.00 | 1,333.00 | 1,333.00 | 12,332 |
| Mar 6, 2025 | 1,349.00 | 1,390.00 | 1,319.00 | 1,358.00 | 1,358.00 | 11,847 |
| Mar 5, 2025 | 1,290.00 | 1,506.00 | 1,290.00 | 1,349.00 | 1,349.00 | 195,816 |
| Mar 4, 2025 | 1,365.00 | 1,368.00 | 1,288.00 | 1,300.00 | 1,300.00 | 37,522 |
| Feb 28, 2025 | 1,379.00 | 1,388.00 | 1,339.00 | 1,379.00 | 1,379.00 | 16,214 |
| Feb 27, 2025 | 1,424.00 | 1,424.00 | 1,366.00 | 1,379.00 | 1,379.00 | 34,127 |
| Feb 26, 2025 | 1,447.00 | 1,469.00 | 1,380.00 | 1,424.00 | 1,424.00 | 70,803 |
| Feb 25, 2025 | 1,444.00 | 1,487.00 | 1,430.00 | 1,447.00 | 1,447.00 | 30,123 |
| Feb 24, 2025 | 1,426.00 | 1,457.00 | 1,404.00 | 1,444.00 | 1,444.00 | 27,317 |
| Feb 21, 2025 | 1,423.00 | 1,535.00 | 1,370.00 | 1,426.00 | 1,426.00 | 68,965 |
| Feb 20, 2025 | 1,420.00 | 1,450.00 | 1,396.00 | 1,422.00 | 1,422.00 | 30,522 |
| Feb 19, 2025 | 1,385.00 | 1,423.00 | 1,360.00 | 1,420.00 | 1,420.00 | 37,247 |
| Feb 18, 2025 | 1,395.00 | 1,395.00 | 1,360.00 | 1,385.00 | 1,385.00 | 26,346 |
| Feb 17, 2025 | 1,384.00 | 1,400.00 | 1,383.00 | 1,395.00 | 1,395.00 | 24,431 |
| Feb 14, 2025 | 1,417.00 | 1,430.00 | 1,381.00 | 1,397.00 | 1,397.00 | 35,736 |
| Feb 13, 2025 | 1,387.00 | 1,431.00 | 1,385.00 | 1,417.00 | 1,417.00 | 74,060 |
| Feb 12, 2025 | 1,387.00 | 1,408.00 | 1,346.00 | 1,398.00 | 1,398.00 | 108,217 |
| Feb 11, 2025 | 1,300.00 | 1,625.00 | 1,285.00 | 1,400.00 | 1,400.00 | 929,184 |
| Feb 10, 2025 | 1,393.00 | 1,393.00 | 1,300.00 | 1,300.00 | 1,300.00 | 35,196 |
| Feb 7, 2025 | 1,428.00 | 1,428.00 | 1,381.00 | 1,393.00 | 1,393.00 | 39,088 |
| Feb 6, 2025 | 1,376.00 | 1,438.00 | 1,376.00 | 1,428.00 | 1,428.00 | 30,626 |
| Feb 5, 2025 | 1,371.00 | 1,381.00 | 1,340.00 | 1,376.00 | 1,376.00 | 19,451 |
| Feb 4, 2025 | 1,325.00 | 1,380.00 | 1,325.00 | 1,371.00 | 1,371.00 | 19,746 |
| Feb 3, 2025 | 1,430.00 | 1,449.00 | 1,304.00 | 1,394.00 | 1,394.00 | 55,779 |
| Jan 31, 2025 | 1,368.00 | 1,465.00 | 1,365.00 | 1,450.00 | 1,450.00 | 103,708 |
| Jan 24, 2025 | 1,334.00 | 1,386.00 | 1,333.00 | 1,365.00 | 1,365.00 | 45,405 |
| Jan 23, 2025 | 1,331.00 | 1,391.00 | 1,331.00 | 1,333.00 | 1,333.00 | 89,257 |
| Jan 22, 2025 | 1,331.00 | 1,342.00 | 1,325.00 | 1,331.00 | 1,331.00 | 36,446 |
| Jan 21, 2025 | 1,374.00 | 1,374.00 | 1,300.00 | 1,331.00 | 1,331.00 | 38,298 |
| Jan 20, 2025 | 1,313.00 | 1,365.00 | 1,257.00 | 1,344.00 | 1,344.00 | 99,538 |
| Jan 17, 2025 | 1,274.00 | 1,274.00 | 1,230.00 | 1,250.00 | 1,250.00 | 44,303 |
| Jan 16, 2025 | 1,244.00 | 1,285.00 | 1,244.00 | 1,274.00 | 1,274.00 | 18,017 |
| Jan 15, 2025 | 1,263.00 | 1,313.00 | 1,235.00 | 1,244.00 | 1,244.00 | 76,105 |
| Jan 14, 2025 | 1,259.00 | 1,270.00 | 1,248.00 | 1,263.00 | 1,263.00 | 8,962 |
| Jan 13, 2025 | 1,285.00 | 1,292.00 | 1,245.00 | 1,247.00 | 1,247.00 | 37,615 |
| Jan 10, 2025 | 1,293.00 | 1,311.00 | 1,280.00 | 1,285.00 | 1,285.00 | 30,337 |
| Jan 9, 2025 | 1,305.00 | 1,325.00 | 1,291.00 | 1,312.00 | 1,312.00 | 40,678 |
| Jan 8, 2025 | 1,287.00 | 1,340.00 | 1,280.00 | 1,305.00 | 1,305.00 | 31,961 |
| Jan 7, 2025 | 1,302.00 | 1,317.00 | 1,282.00 | 1,287.00 | 1,287.00 | 59,023 |
| Jan 6, 2025 | 1,353.00 | 1,359.00 | 1,319.00 | 1,320.00 | 1,320.00 | 61,086 |
| Jan 3, 2025 | 1,352.00 | 1,376.00 | 1,334.00 | 1,353.00 | 1,353.00 | 90,240 |
| Jan 2, 2025 | 1,345.00 | 1,373.00 | 1,319.00 | 1,352.00 | 1,352.00 | 104,808 |
| Dec 30, 2024 | 1,305.00 | 1,364.00 | 1,302.00 | 1,335.00 | 1,335.00 | 64,309 |
| Dec 27, 2024 | 1,422.00 | 1,449.00 | 1,323.00 | 1,336.00 | 1,336.00 | 239,195 |
| Dec 26, 2024 | 1,535.00 | 1,587.00 | 1,405.00 | 1,449.00 | 1,449.00 | 431,997 |
| Dec 24, 2024 | 1,325.00 | 1,698.00 | 1,289.00 | 1,574.00 | 1,574.00 | 1,903,388 |
| Dec 23, 2024 | 1,366.00 | 1,388.00 | 1,310.00 | 1,325.00 | 1,325.00 | 61,758 |
| Dec 20, 2024 | 1,389.00 | 1,401.00 | 1,250.00 | 1,366.00 | 1,366.00 | 128,804 |
| Dec 19, 2024 | 1,342.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,355.00 | 81,781 |
| Dec 18, 2024 | 1,323.00 | 1,365.00 | 1,320.00 | 1,345.00 | 1,345.00 | 62,889 |
| Dec 17, 2024 | 1,481.00 | 1,509.00 | 1,321.00 | 1,323.00 | 1,323.00 | 296,945 |
| Dec 16, 2024 | 1,413.00 | 1,450.00 | 1,326.00 | 1,379.00 | 1,379.00 | 242,269 |
| Dec 13, 2024 | 1,271.00 | 1,398.00 | 1,270.00 | 1,326.00 | 1,326.00 | 235,311 |
| Dec 12, 2024 | 1,300.00 | 1,323.00 | 1,228.00 | 1,270.00 | 1,270.00 | 219,046 |
| Dec 11, 2024 | 1,124.00 | 1,340.00 | 1,097.00 | 1,240.00 | 1,240.00 | 598,622 |
| Dec 10, 2024 | 1,062.00 | 1,075.00 | 1,010.00 | 1,075.00 | 1,075.00 | 48,651 |
| Dec 9, 2024 | 1,070.00 | 1,167.00 | 981.00 | 1,042.00 | 1,042.00 | 135,160 |
| Dec 6, 2024 | 1,087.00 | 1,114.00 | 1,000.00 | 1,070.00 | 1,070.00 | 155,156 |
| Dec 5, 2024 | 1,124.00 | 1,132.00 | 1,106.00 | 1,114.00 | 1,114.00 | 35,155 |
| Dec 4, 2024 | 1,137.00 | 1,145.00 | 1,095.00 | 1,132.00 | 1,132.00 | 76,199 |
| Dec 3, 2024 | 1,153.00 | 1,153.00 | 1,124.00 | 1,146.00 | 1,146.00 | 47,180 |
| Dec 2, 2024 | 1,170.00 | 1,171.00 | 1,135.00 | 1,154.00 | 1,154.00 | 36,143 |
| Nov 29, 2024 | 1,175.00 | 1,175.00 | 1,160.00 | 1,172.00 | 1,172.00 | 24,717 |
| Nov 28, 2024 | 1,205.00 | 1,206.00 | 1,173.00 | 1,176.00 | 1,176.00 | 65,117 |
| Nov 27, 2024 | 1,218.00 | 1,219.00 | 1,173.00 | 1,206.00 | 1,206.00 | 50,289 |
| Nov 26, 2024 | 1,227.00 | 1,227.00 | 1,180.00 | 1,219.00 | 1,219.00 | 16,431 |
| Nov 25, 2024 | 1,245.00 | 1,245.00 | 1,220.00 | 1,228.00 | 1,228.00 | 39,287 |
| Nov 22, 2024 | 1,250.00 | 1,250.00 | 1,232.00 | 1,248.00 | 1,248.00 | 22,038 |
| Nov 21, 2024 | 1,280.00 | 1,280.00 | 1,242.00 | 1,258.00 | 1,258.00 | 19,688 |
| Nov 20, 2024 | 1,254.00 | 1,282.00 | 1,241.00 | 1,282.00 | 1,282.00 | 32,190 |
| Nov 19, 2024 | 1,221.00 | 1,283.00 | 1,210.00 | 1,254.00 | 1,254.00 | 66,024 |
| Nov 18, 2024 | 1,190.00 | 1,250.00 | 1,190.00 | 1,221.00 | 1,221.00 | 46,591 |
| Nov 15, 2024 | 1,272.00 | 1,285.00 | 1,149.00 | 1,190.00 | 1,190.00 | 255,649 |
| Nov 14, 2024 | 1,245.00 | 1,265.00 | 1,183.00 | 1,243.00 | 1,243.00 | 50,902 |
| Nov 13, 2024 | 1,185.00 | 1,271.00 | 1,184.00 | 1,245.00 | 1,245.00 | 126,967 |
| Nov 12, 2024 | 1,293.00 | 1,314.00 | 1,165.00 | 1,182.00 | 1,182.00 | 143,385 |
| Nov 11, 2024 | 1,369.00 | 1,369.00 | 1,287.00 | 1,314.00 | 1,314.00 | 44,487 |
| Nov 8, 2024 | 1,355.00 | 1,371.00 | 1,353.00 | 1,369.00 | 1,369.00 | 17,554 |
| Nov 7, 2024 | 1,350.00 | 1,359.00 | 1,345.00 | 1,355.00 | 1,355.00 | 18,299 |
| Nov 6, 2024 | 1,341.00 | 1,352.00 | 1,341.00 | 1,350.00 | 1,350.00 | 28,160 |
| Nov 4, 2024 | 1,372.00 | 1,372.00 | 1,353.00 | 1,365.00 | 1,365.00 | 11,655 |
| Nov 1, 2024 | 1,376.00 | 1,376.00 | 1,361.00 | 1,372.00 | 1,372.00 | 11,917 |
| Oct 31, 2024 | 1,359.00 | 1,377.00 | 1,340.00 | 1,377.00 | 1,377.00 | 20,626 |
| Oct 30, 2024 | 1,345.00 | 1,360.00 | 1,345.00 | 1,359.00 | 1,359.00 | 18,767 |
| Oct 29, 2024 | 1,368.00 | 1,370.00 | 1,348.00 | 1,358.00 | 1,358.00 | 8,690 |
| Oct 28, 2024 | 1,359.00 | 1,366.00 | 1,343.00 | 1,361.00 | 1,361.00 | 20,765 |
| Oct 25, 2024 | 1,360.00 | 1,373.00 | 1,300.00 | 1,359.00 | 1,359.00 | 16,251 |
| Oct 24, 2024 | 1,360.00 | 1,376.00 | 1,353.00 | 1,360.00 | 1,360.00 | 20,630 |
| Oct 23, 2024 | 1,345.00 | 1,362.00 | 1,345.00 | 1,361.00 | 1,361.00 | 12,357 |
| Oct 22, 2024 | 1,393.00 | 1,407.00 | 1,349.00 | 1,353.00 | 1,353.00 | 34,556 |
| Oct 21, 2024 | 1,378.00 | 1,415.00 | 1,376.00 | 1,407.00 | 1,407.00 | 18,760 |
| Oct 18, 2024 | 1,403.00 | 1,412.00 | 1,372.00 | 1,407.00 | 1,407.00 | 12,959 |
| Oct 17, 2024 | 1,377.00 | 1,412.00 | 1,370.00 | 1,412.00 | 1,412.00 | 16,952 |
| Oct 16, 2024 | 1,384.00 | 1,388.00 | 1,361.00 | 1,388.00 | 1,388.00 | 23,325 |
| Oct 15, 2024 | 1,386.00 | 1,398.00 | 1,375.00 | 1,397.00 | 1,397.00 | 20,410 |
| Oct 14, 2024 | 1,399.00 | 1,411.00 | 1,385.00 | 1,399.00 | 1,399.00 | 15,791 |
| Oct 11, 2024 | 1,432.00 | 1,444.00 | 1,371.00 | 1,411.00 | 1,411.00 | 72,295 |
| Oct 10, 2024 | 1,435.00 | 1,448.00 | 1,420.00 | 1,431.00 | 1,431.00 | 19,216 |
| Oct 8, 2024 | 1,436.00 | 1,443.00 | 1,359.00 | 1,435.00 | 1,435.00 | 77,570 |
| Oct 7, 2024 | 1,395.00 | 1,437.00 | 1,360.00 | 1,437.00 | 1,437.00 | 37,120 |
| Oct 4, 2024 | 1,390.00 | 1,416.00 | 1,380.00 | 1,412.00 | 1,412.00 | 20,604 |
| Oct 2, 2024 | 1,452.00 | 1,452.00 | 1,350.00 | 1,420.00 | 1,420.00 | 92,702 |
| Sep 30, 2024 | 1,465.00 | 1,470.00 | 1,412.00 | 1,460.00 | 1,460.00 | 13,490 |
| Sep 27, 2024 | 1,453.00 | 1,487.00 | 1,439.00 | 1,470.00 | 1,470.00 | 13,988 |
| Sep 26, 2024 | 1,440.00 | 1,456.00 | 1,440.00 | 1,453.00 | 1,453.00 | 23,633 |
| Sep 25, 2024 | 1,465.00 | 1,465.00 | 1,440.00 | 1,449.00 | 1,449.00 | 22,964 |
| Sep 24, 2024 | 1,438.00 | 1,464.00 | 1,435.00 | 1,440.00 | 1,440.00 | 35,116 |
| Sep 23, 2024 | 1,428.00 | 1,441.00 | 1,400.00 | 1,438.00 | 1,438.00 | 8,457 |
| Sep 20, 2024 | 1,433.00 | 1,468.00 | 1,423.00 | 1,434.00 | 1,434.00 | 35,308 |
| Sep 19, 2024 | 1,365.00 | 1,490.00 | 1,360.00 | 1,433.00 | 1,433.00 | 73,445 |
| Sep 13, 2024 | 1,353.00 | 1,400.00 | 1,353.00 | 1,390.00 | 1,390.00 | 37,638 |
| Sep 12, 2024 | 1,332.00 | 1,382.00 | 1,312.00 | 1,353.00 | 1,353.00 | 20,736 |
| Sep 11, 2024 | 1,331.00 | 1,332.00 | 1,318.00 | 1,332.00 | 1,332.00 | 13,401 |
| Sep 10, 2024 | 1,356.00 | 1,356.00 | 1,318.00 | 1,344.00 | 1,344.00 | 40,250 |
| Sep 9, 2024 | 1,355.00 | 1,364.00 | 1,326.00 | 1,357.00 | 1,357.00 | 54,821 |
| Sep 6, 2024 | 1,331.00 | 1,428.00 | 1,287.00 | 1,355.00 | 1,355.00 | 107,215 |
| Sep 5, 2024 | 1,351.00 | 1,371.00 | 1,329.00 | 1,344.00 | 1,344.00 | 56,427 |
| Sep 4, 2024 | 1,383.00 | 1,387.00 | 1,357.00 | 1,372.00 | 1,372.00 | 53,634 |
| Sep 3, 2024 | 1,408.00 | 1,435.00 | 1,395.00 | 1,398.00 | 1,398.00 | 44,320 |
| Sep 2, 2024 | 1,413.00 | 1,422.00 | 1,397.00 | 1,422.00 | 1,422.00 | 68,473 |
| Aug 30, 2024 | 1,431.00 | 1,449.00 | 1,405.00 | 1,412.00 | 1,412.00 | 40,007 |
| Aug 29, 2024 | 1,427.00 | 1,441.00 | 1,411.00 | 1,431.00 | 1,431.00 | 22,412 |
| Aug 28, 2024 | 1,453.00 | 1,467.00 | 1,416.00 | 1,442.00 | 1,442.00 | 54,504 |
| Aug 26, 2024 | 1,411.00 | 1,452.00 | 1,400.00 | 1,447.00 | 1,447.00 | 34,892 |
| Aug 23, 2024 | 1,449.00 | 1,453.00 | 1,408.00 | 1,426.00 | 1,426.00 | 40,411 |
| Aug 22, 2024 | 1,445.00 | 1,465.00 | 1,442.00 | 1,454.00 | 1,454.00 | 45,016 |
| Aug 21, 2024 | 1,463.00 | 1,463.00 | 1,436.00 | 1,445.00 | 1,445.00 | 35,124 |
| Aug 20, 2024 | 1,418.00 | 1,471.00 | 1,407.00 | 1,465.00 | 1,465.00 | 80,524 |
| Aug 19, 2024 | 1,428.00 | 1,442.00 | 1,402.00 | 1,411.00 | 1,411.00 | 100,475 |
| Aug 16, 2024 | 1,478.00 | 1,493.00 | 1,426.00 | 1,428.00 | 1,428.00 | 121,800 |
| Aug 14, 2024 | 1,463.00 | 1,512.00 | 1,461.00 | 1,508.00 | 1,508.00 | 50,709 |
| Aug 13, 2024 | 1,485.00 | 1,486.00 | 1,456.00 | 1,463.00 | 1,463.00 | 52,740 |
| Aug 12, 2024 | 1,429.00 | 1,486.00 | 1,429.00 | 1,470.00 | 1,470.00 | 22,696 |
| Aug 9, 2024 | 1,408.00 | 1,435.00 | 1,408.00 | 1,429.00 | 1,429.00 | 41,054 |
| Aug 8, 2024 | 1,392.00 | 1,442.00 | 1,373.00 | 1,408.00 | 1,408.00 | 56,288 |
| Aug 7, 2024 | 1,397.00 | 1,437.00 | 1,386.00 | 1,386.00 | 1,386.00 | 94,789 |
| Aug 6, 2024 | 1,386.00 | 1,422.00 | 1,375.00 | 1,394.00 | 1,394.00 | 129,144 |
| Aug 5, 2024 | 1,564.00 | 1,566.00 | 1,352.00 | 1,393.00 | 1,393.00 | 86,112 |
| Aug 2, 2024 | 1,600.00 | 1,616.00 | 1,560.00 | 1,582.00 | 1,582.00 | 38,150 |
| Aug 1, 2024 | 1,604.00 | 1,615.00 | 1,582.00 | 1,600.00 | 1,600.00 | 30,857 |
| Jul 31, 2024 | 1,623.00 | 1,623.00 | 1,593.00 | 1,604.00 | 1,604.00 | 20,081 |
| Jul 30, 2024 | 1,599.00 | 1,628.00 | 1,594.00 | 1,623.00 | 1,623.00 | 36,427 |
| Jul 29, 2024 | 1,561.00 | 1,628.00 | 1,560.00 | 1,610.00 | 1,610.00 | 33,053 |
| Jul 26, 2024 | 1,545.00 | 1,589.00 | 1,545.00 | 1,561.00 | 1,561.00 | 37,547 |
| Jul 25, 2024 | 1,567.00 | 1,567.00 | 1,508.00 | 1,558.00 | 1,558.00 | 65,773 |
| Jul 24, 2024 | 1,596.00 | 1,609.00 | 1,570.00 | 1,570.00 | 1,570.00 | 31,405 |
| Jul 23, 2024 | 1,616.00 | 1,643.00 | 1,559.00 | 1,596.00 | 1,596.00 | 61,550 |
| Jul 22, 2024 | 1,640.00 | 1,641.00 | 1,600.00 | 1,616.00 | 1,616.00 | 42,300 |
| Jul 19, 2024 | 1,663.00 | 1,663.00 | 1,620.00 | 1,641.00 | 1,641.00 | 68,077 |
| Jul 18, 2024 | 1,666.00 | 1,677.00 | 1,646.00 | 1,666.00 | 1,666.00 | 32,461 |
| Jul 17, 2024 | 1,690.00 | 1,692.00 | 1,663.00 | 1,682.00 | 1,682.00 | 31,086 |
| Jul 16, 2024 | 1,660.00 | 1,734.00 | 1,655.00 | 1,692.00 | 1,692.00 | 52,592 |
| Jul 15, 2024 | 1,678.00 | 1,680.00 | 1,650.00 | 1,677.00 | 1,677.00 | 45,852 |
| Jul 12, 2024 | 1,673.00 | 1,680.00 | 1,631.00 | 1,675.00 | 1,675.00 | 59,147 |
| Jul 11, 2024 | 1,670.00 | 1,690.00 | 1,623.00 | 1,680.00 | 1,680.00 | 102,932 |
| Jul 10, 2024 | 1,622.00 | 1,850.00 | 1,594.00 | 1,622.00 | 1,622.00 | 457,628 |
| Jul 9, 2024 | 1,645.00 | 1,645.00 | 1,616.00 | 1,622.00 | 1,622.00 | 20,346 |
| Jul 8, 2024 | 1,629.00 | 1,643.00 | 1,606.00 | 1,640.00 | 1,640.00 | 27,273 |
| Jul 5, 2024 | 1,609.00 | 1,640.00 | 1,609.00 | 1,637.00 | 1,637.00 | 27,499 |
| Jul 4, 2024 | 1,628.00 | 1,645.00 | 1,618.00 | 1,640.00 | 1,640.00 | 19,240 |
| Jul 3, 2024 | 1,675.00 | 1,683.00 | 1,615.00 | 1,638.00 | 1,638.00 | 32,982 |
| Jul 2, 2024 | 1,707.00 | 1,747.00 | 1,631.00 | 1,675.00 | 1,675.00 | 49,911 |
| Jul 1, 2024 | 1,750.00 | 1,750.00 | 1,671.00 | 1,707.00 | 1,707.00 | 56,019 |
| Jun 28, 2024 | 1,767.00 | 1,767.00 | 1,702.00 | 1,750.00 | 1,750.00 | 50,060 |
| Jun 27, 2024 | 1,703.00 | 1,769.00 | 1,702.00 | 1,750.00 | 1,750.00 | 70,124 |
| Jun 26, 2024 | 1,649.00 | 1,728.00 | 1,634.00 | 1,703.00 | 1,703.00 | 45,402 |
| Jun 25, 2024 | 1,606.00 | 1,696.00 | 1,606.00 | 1,662.00 | 1,662.00 | 41,670 |
| Jun 24, 2024 | 1,621.00 | 1,694.00 | 1,589.00 | 1,658.00 | 1,658.00 | 45,713 |
| Jun 21, 2024 | 1,571.00 | 1,617.00 | 1,563.00 | 1,614.00 | 1,614.00 | 35,359 |
| Jun 20, 2024 | 1,610.00 | 1,640.00 | 1,581.00 | 1,586.00 | 1,586.00 | 34,150 |
| Jun 19, 2024 | 1,615.00 | 1,650.00 | 1,600.00 | 1,610.00 | 1,610.00 | 33,754 |
| Jun 18, 2024 | 1,600.00 | 1,625.00 | 1,596.00 | 1,625.00 | 1,625.00 | 33,800 |
| Jun 17, 2024 | 1,681.00 | 1,681.00 | 1,595.00 | 1,600.00 | 1,600.00 | 97,302 |
| Jun 14, 2024 | 1,725.00 | 1,766.00 | 1,670.00 | 1,681.00 | 1,681.00 | 61,614 |
| Jun 13, 2024 | 1,725.00 | 1,770.00 | 1,717.00 | 1,725.00 | 1,725.00 | 45,337 |
| Jun 12, 2024 | 1,711.00 | 1,758.00 | 1,711.00 | 1,725.00 | 1,725.00 | 27,297 |
| Jun 11, 2024 | 1,720.00 | 1,750.00 | 1,698.00 | 1,710.00 | 1,710.00 | 42,726 |
| Jun 10, 2024 | 1,784.00 | 1,784.00 | 1,664.00 | 1,720.00 | 1,720.00 | 56,164 |
| Jun 7, 2024 | 1,715.00 | 1,799.00 | 1,670.00 | 1,768.00 | 1,768.00 | 63,604 |
| Jun 5, 2024 | 1,881.00 | 1,881.00 | 1,695.00 | 1,715.00 | 1,715.00 | 156,300 |
| Jun 4, 2024 | 1,895.00 | 1,940.00 | 1,816.00 | 1,882.00 | 1,882.00 | 239,486 |
| Jun 3, 2024 | 1,786.00 | 1,888.00 | 1,786.00 | 1,888.00 | 1,888.00 | 287,855 |
| May 31, 2024 | 1,714.00 | 1,805.00 | 1,706.00 | 1,784.00 | 1,784.00 | 222,649 |
| May 30, 2024 | 1,656.00 | 1,716.00 | 1,637.00 | 1,714.00 | 1,714.00 | 79,246 |
| May 29, 2024 | 1,681.00 | 1,681.00 | 1,636.00 | 1,666.00 | 1,666.00 | 65,640 |
| May 28, 2024 | 1,680.00 | 1,697.00 | 1,641.00 | 1,664.00 | 1,664.00 | 58,075 |
| May 27, 2024 | 1,607.00 | 1,670.00 | 1,606.00 | 1,655.00 | 1,655.00 | 67,831 |
| May 24, 2024 | 1,603.00 | 1,625.00 | 1,586.00 | 1,610.00 | 1,610.00 | 51,388 |
| May 23, 2024 | 1,656.00 | 1,656.00 | 1,605.00 | 1,623.00 | 1,623.00 | 73,203 |
| May 22, 2024 | 1,717.00 | 1,717.00 | 1,638.00 | 1,656.00 | 1,656.00 | 92,345 |
| May 21, 2024 | 1,640.00 | 1,725.00 | 1,620.00 | 1,698.00 | 1,698.00 | 237,138 |
| May 20, 2024 | 1,669.00 | 1,677.00 | 1,601.00 | 1,634.00 | 1,634.00 | 172,655 |
| May 17, 2024 | 1,551.00 | 1,698.00 | 1,538.00 | 1,669.00 | 1,669.00 | 921,503 |
| May 16, 2024 | 1,520.00 | 1,521.00 | 1,490.00 | 1,503.00 | 1,503.00 | 35,826 |
| May 14, 2024 | 1,484.00 | 1,550.00 | 1,484.00 | 1,520.00 | 1,520.00 | 65,835 |
| May 13, 2024 | 1,478.00 | 1,498.00 | 1,461.00 | 1,484.00 | 1,484.00 | 38,876 |
| May 10, 2024 | 1,460.00 | 1,480.00 | 1,447.00 | 1,479.00 | 1,479.00 | 26,960 |
| May 9, 2024 | 1,465.00 | 1,485.00 | 1,460.00 | 1,462.00 | 1,462.00 | 22,979 |
| May 8, 2024 | 1,465.00 | 1,555.00 | 1,459.00 | 1,465.00 | 1,465.00 | 90,756 |
| May 7, 2024 | 1,428.00 | 1,509.00 | 1,428.00 | 1,465.00 | 1,465.00 | 41,634 |
| May 3, 2024 | 1,406.00 | 1,432.00 | 1,406.00 | 1,428.00 | 1,428.00 | 26,565 |
| May 2, 2024 | 1,418.00 | 1,421.00 | 1,402.00 | 1,417.00 | 1,417.00 | 27,772 |