KOSDAQ - Delayed Quote KRW
Daechang Solution Co., Ltd. (096350.KQ)
413.00
0.00
(0.00%)
At close: 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 415.00 | 425.00 | 406.00 | 413.00 | 413.00 | 882,855 |
| May 30, 2025 | 402.00 | 433.00 | 390.00 | 413.00 | 413.00 | 3,714,055 |
| May 29, 2025 | 405.00 | 405.00 | 378.00 | 398.00 | 398.00 | 1,197,493 |
| May 28, 2025 | 397.00 | 403.00 | 391.00 | 397.00 | 397.00 | 803,144 |
| May 27, 2025 | 402.00 | 408.00 | 391.00 | 397.00 | 397.00 | 1,453,923 |
| May 26, 2025 | 401.00 | 403.00 | 389.00 | 402.00 | 402.00 | 2,160,493 |
| May 23, 2025 | 384.00 | 394.00 | 372.00 | 387.00 | 387.00 | 1,725,082 |
| May 22, 2025 | 376.00 | 390.00 | 367.00 | 382.00 | 382.00 | 1,661,711 |
| May 21, 2025 | 386.00 | 386.00 | 372.00 | 380.00 | 380.00 | 714,864 |
| May 20, 2025 | 378.00 | 385.00 | 372.00 | 384.00 | 384.00 | 803,613 |
| May 19, 2025 | 391.00 | 397.00 | 365.00 | 376.00 | 376.00 | 2,678,324 |
| May 16, 2025 | 400.00 | 408.00 | 391.00 | 398.00 | 398.00 | 2,638,326 |
| May 15, 2025 | 386.00 | 410.00 | 380.00 | 409.00 | 409.00 | 5,702,174 |
| May 14, 2025 | 369.00 | 395.00 | 360.00 | 383.00 | 383.00 | 3,564,871 |
| May 13, 2025 | 371.00 | 374.00 | 363.00 | 367.00 | 367.00 | 583,424 |
| May 12, 2025 | 380.00 | 382.00 | 367.00 | 371.00 | 371.00 | 1,493,883 |
| May 9, 2025 | 367.00 | 377.00 | 363.00 | 374.00 | 374.00 | 858,149 |
| May 8, 2025 | 367.00 | 373.00 | 364.00 | 366.00 | 366.00 | 483,444 |
| May 7, 2025 | 377.00 | 387.00 | 363.00 | 365.00 | 365.00 | 854,513 |
| May 2, 2025 | 358.00 | 374.00 | 357.00 | 365.00 | 365.00 | 745,680 |
| Apr 30, 2025 | 364.00 | 364.00 | 352.00 | 356.00 | 356.00 | 676,594 |
| Apr 29, 2025 | 375.00 | 378.00 | 344.00 | 364.00 | 364.00 | 1,256,010 |
| Apr 28, 2025 | 386.00 | 386.00 | 373.00 | 375.00 | 375.00 | 1,560,211 |
| Apr 25, 2025 | 355.00 | 389.00 | 354.00 | 372.00 | 372.00 | 3,347,366 |
| Apr 24, 2025 | 354.00 | 359.00 | 348.00 | 355.00 | 355.00 | 729,907 |
| Apr 23, 2025 | 353.00 | 354.00 | 347.00 | 354.00 | 354.00 | 589,669 |
| Apr 22, 2025 | 350.00 | 350.00 | 338.00 | 349.00 | 349.00 | 552,621 |
| Apr 21, 2025 | 349.00 | 353.00 | 343.00 | 346.00 | 346.00 | 761,435 |
| Apr 18, 2025 | 349.00 | 350.00 | 341.00 | 346.00 | 346.00 | 618,126 |
| Apr 17, 2025 | 348.00 | 352.00 | 341.00 | 347.00 | 347.00 | 528,595 |
| Apr 16, 2025 | 347.00 | 348.00 | 338.00 | 344.00 | 344.00 | 299,451 |
| Apr 15, 2025 | 347.00 | 347.00 | 339.00 | 347.00 | 347.00 | 422,843 |
| Apr 14, 2025 | 352.00 | 352.00 | 340.00 | 346.00 | 346.00 | 610,979 |
| Apr 11, 2025 | 336.00 | 346.00 | 328.00 | 343.00 | 343.00 | 819,583 |
| Apr 10, 2025 | 332.00 | 342.00 | 328.00 | 336.00 | 336.00 | 586,796 |
| Apr 9, 2025 | 325.00 | 334.00 | 316.00 | 325.00 | 325.00 | 380,069 |
| Apr 8, 2025 | 325.00 | 336.00 | 321.00 | 327.00 | 327.00 | 306,100 |
| Apr 7, 2025 | 339.00 | 339.00 | 319.00 | 325.00 | 325.00 | 817,895 |
| Apr 4, 2025 | 340.00 | 344.00 | 333.00 | 342.00 | 342.00 | 409,690 |
| Apr 3, 2025 | 338.00 | 343.00 | 332.00 | 343.00 | 343.00 | 338,357 |
| Apr 2, 2025 | 341.00 | 344.00 | 333.00 | 338.00 | 338.00 | 301,818 |
| Apr 1, 2025 | 340.00 | 348.00 | 334.00 | 341.00 | 341.00 | 586,601 |
| Mar 31, 2025 | 338.00 | 340.00 | 330.00 | 330.00 | 330.00 | 397,249 |
| Mar 28, 2025 | 348.00 | 348.00 | 333.00 | 338.00 | 338.00 | 671,717 |
| Mar 27, 2025 | 323.00 | 370.00 | 320.00 | 348.00 | 348.00 | 4,955,667 |
| Mar 26, 2025 | 329.00 | 329.00 | 320.00 | 323.00 | 323.00 | 355,061 |
| Mar 25, 2025 | 325.00 | 326.00 | 321.00 | 325.00 | 325.00 | 228,747 |
| Mar 24, 2025 | 328.00 | 335.00 | 326.00 | 326.00 | 326.00 | 239,013 |
| Mar 21, 2025 | 329.00 | 329.00 | 320.00 | 328.00 | 328.00 | 485,380 |
| Mar 20, 2025 | 334.00 | 334.00 | 325.00 | 329.00 | 329.00 | 226,352 |
| Mar 19, 2025 | 333.00 | 335.00 | 326.00 | 328.00 | 328.00 | 686,924 |
| Mar 18, 2025 | 331.00 | 335.00 | 329.00 | 333.00 | 333.00 | 369,161 |
| Mar 17, 2025 | 336.00 | 340.00 | 328.00 | 331.00 | 331.00 | 641,249 |
| Mar 14, 2025 | 340.00 | 342.00 | 331.00 | 336.00 | 336.00 | 375,130 |
| Mar 13, 2025 | 341.00 | 350.00 | 338.00 | 340.00 | 340.00 | 468,758 |
| Mar 12, 2025 | 350.00 | 351.00 | 339.00 | 343.00 | 343.00 | 589,973 |
| Mar 11, 2025 | 352.00 | 352.00 | 340.00 | 346.00 | 346.00 | 360,568 |
| Mar 10, 2025 | 346.00 | 354.00 | 345.00 | 352.00 | 352.00 | 423,637 |
| Mar 7, 2025 | 352.00 | 356.00 | 348.00 | 350.00 | 350.00 | 389,702 |
| Mar 6, 2025 | 363.00 | 366.00 | 351.00 | 352.00 | 352.00 | 647,294 |
| Mar 5, 2025 | 348.00 | 372.00 | 344.00 | 355.00 | 355.00 | 1,254,059 |
| Mar 4, 2025 | 339.00 | 350.00 | 338.00 | 348.00 | 348.00 | 525,170 |
| Feb 28, 2025 | 350.00 | 351.00 | 330.00 | 341.00 | 341.00 | 775,426 |
| Feb 27, 2025 | 360.00 | 360.00 | 349.00 | 350.00 | 350.00 | 508,909 |
| Feb 26, 2025 | 358.00 | 367.00 | 351.00 | 356.00 | 356.00 | 389,345 |
| Feb 25, 2025 | 352.00 | 372.00 | 344.00 | 359.00 | 359.00 | 541,945 |
| Feb 24, 2025 | 360.00 | 364.00 | 351.00 | 354.00 | 354.00 | 462,414 |
| Feb 21, 2025 | 357.00 | 362.00 | 356.00 | 361.00 | 361.00 | 345,596 |
| Feb 20, 2025 | 371.00 | 371.00 | 354.00 | 361.00 | 361.00 | 951,303 |
| Feb 19, 2025 | 368.00 | 384.00 | 359.00 | 371.00 | 371.00 | 2,094,657 |
| Feb 18, 2025 | 363.00 | 365.00 | 355.00 | 365.00 | 365.00 | 1,102,236 |
| Feb 17, 2025 | 349.00 | 363.00 | 338.00 | 360.00 | 360.00 | 1,315,308 |
| Feb 14, 2025 | 347.00 | 353.00 | 341.00 | 341.00 | 341.00 | 664,911 |
| Feb 13, 2025 | 349.00 | 356.00 | 343.00 | 348.00 | 348.00 | 592,881 |
| Feb 12, 2025 | 342.00 | 349.00 | 340.00 | 348.00 | 348.00 | 643,447 |
| Feb 11, 2025 | 345.00 | 348.00 | 336.00 | 342.00 | 342.00 | 658,037 |
| Feb 10, 2025 | 328.00 | 354.00 | 324.00 | 345.00 | 345.00 | 1,698,403 |
| Feb 7, 2025 | 338.00 | 338.00 | 327.00 | 328.00 | 328.00 | 1,212,405 |
| Feb 6, 2025 | 345.00 | 348.00 | 338.00 | 338.00 | 338.00 | 1,029,192 |
| Feb 5, 2025 | 346.00 | 352.00 | 338.00 | 345.00 | 345.00 | 972,759 |
| Feb 4, 2025 | 346.00 | 355.00 | 345.00 | 346.00 | 346.00 | 692,246 |
| Feb 3, 2025 | 352.00 | 358.00 | 339.00 | 347.00 | 347.00 | 1,581,479 |
| Jan 31, 2025 | 378.00 | 378.00 | 353.00 | 358.00 | 358.00 | 1,957,088 |
| Jan 24, 2025 | 375.00 | 390.00 | 369.00 | 378.00 | 378.00 | 3,310,980 |
| Jan 23, 2025 | 392.00 | 415.00 | 365.00 | 384.00 | 384.00 | 9,156,011 |
| Jan 22, 2025 | 370.00 | 437.00 | 369.00 | 384.00 | 384.00 | 35,430,950 |
| Jan 21, 2025 | 316.00 | 407.00 | 316.00 | 373.00 | 373.00 | 42,933,660 |
| Jan 20, 2025 | 323.00 | 323.00 | 314.00 | 316.00 | 316.00 | 367,977 |
| Jan 17, 2025 | 317.00 | 320.00 | 313.00 | 314.00 | 314.00 | 251,048 |
| Jan 16, 2025 | 321.00 | 323.00 | 315.00 | 317.00 | 317.00 | 241,404 |
| Jan 15, 2025 | 315.00 | 321.00 | 313.00 | 319.00 | 319.00 | 781,839 |
| Jan 14, 2025 | 311.00 | 313.00 | 308.00 | 313.00 | 313.00 | 204,639 |
| Jan 13, 2025 | 308.00 | 314.00 | 307.00 | 311.00 | 311.00 | 411,526 |
| Jan 10, 2025 | 313.00 | 316.00 | 309.00 | 312.00 | 312.00 | 335,272 |
| Jan 9, 2025 | 318.00 | 319.00 | 310.00 | 312.00 | 312.00 | 667,515 |
| Jan 8, 2025 | 319.00 | 320.00 | 314.00 | 317.00 | 317.00 | 285,444 |
| Jan 7, 2025 | 319.00 | 319.00 | 312.00 | 317.00 | 317.00 | 344,907 |
| Jan 6, 2025 | 315.00 | 318.00 | 309.00 | 315.00 | 315.00 | 207,324 |
| Jan 3, 2025 | 312.00 | 318.00 | 308.00 | 315.00 | 315.00 | 367,620 |
| Jan 2, 2025 | 308.00 | 309.00 | 306.00 | 308.00 | 308.00 | 206,265 |
| Dec 30, 2024 | 313.00 | 313.00 | 299.00 | 308.00 | 308.00 | 153,009 |
| Dec 27, 2024 | 310.00 | 310.00 | 296.00 | 307.00 | 307.00 | 254,979 |
| Dec 26, 2024 | 316.00 | 320.00 | 308.00 | 308.00 | 308.00 | 402,377 |
| Dec 24, 2024 | 322.00 | 322.00 | 315.00 | 316.00 | 316.00 | 191,976 |
| Dec 23, 2024 | 313.00 | 322.00 | 311.00 | 316.00 | 316.00 | 264,200 |
| Dec 20, 2024 | 318.00 | 318.00 | 309.00 | 313.00 | 313.00 | 529,294 |
| Dec 19, 2024 | 325.00 | 325.00 | 315.00 | 315.00 | 315.00 | 561,222 |
| Dec 18, 2024 | 329.00 | 329.00 | 320.00 | 325.00 | 325.00 | 240,561 |
| Dec 17, 2024 | 320.00 | 325.00 | 316.00 | 324.00 | 324.00 | 481,993 |
| Dec 16, 2024 | 320.00 | 322.00 | 314.00 | 320.00 | 320.00 | 412,724 |
| Dec 13, 2024 | 329.00 | 329.00 | 314.00 | 320.00 | 320.00 | 291,013 |
| Dec 12, 2024 | 321.00 | 321.00 | 311.00 | 314.00 | 314.00 | 251,819 |
| Dec 11, 2024 | 318.00 | 323.00 | 311.00 | 321.00 | 321.00 | 361,460 |
| Dec 10, 2024 | 299.00 | 314.00 | 296.00 | 314.00 | 314.00 | 427,189 |
| Dec 9, 2024 | 300.00 | 305.00 | 292.00 | 299.00 | 299.00 | 1,065,874 |
| Dec 6, 2024 | 319.00 | 324.00 | 306.00 | 315.00 | 315.00 | 769,717 |
| Dec 5, 2024 | 339.00 | 339.00 | 317.00 | 319.00 | 319.00 | 283,535 |
| Dec 4, 2024 | 320.00 | 333.00 | 311.00 | 332.00 | 332.00 | 779,759 |
| Dec 3, 2024 | 337.00 | 337.00 | 325.00 | 332.00 | 332.00 | 640,679 |
| Dec 2, 2024 | 350.00 | 350.00 | 335.00 | 337.00 | 337.00 | 451,099 |
| Nov 29, 2024 | 351.00 | 351.00 | 345.00 | 350.00 | 350.00 | 125,485 |
| Nov 28, 2024 | 347.00 | 350.00 | 344.00 | 349.00 | 349.00 | 190,812 |
| Nov 27, 2024 | 358.00 | 358.00 | 346.00 | 347.00 | 347.00 | 265,923 |
| Nov 26, 2024 | 359.00 | 359.00 | 346.00 | 355.00 | 355.00 | 302,831 |
| Nov 25, 2024 | 365.00 | 365.00 | 355.00 | 358.00 | 358.00 | 273,561 |
| Nov 22, 2024 | 353.00 | 365.00 | 351.00 | 358.00 | 358.00 | 373,892 |
| Nov 21, 2024 | 354.00 | 355.00 | 348.00 | 352.00 | 352.00 | 345,071 |
| Nov 20, 2024 | 360.00 | 360.00 | 352.00 | 354.00 | 354.00 | 166,746 |
| Nov 19, 2024 | 355.00 | 360.00 | 351.00 | 359.00 | 359.00 | 180,348 |
| Nov 18, 2024 | 360.00 | 362.00 | 351.00 | 353.00 | 353.00 | 252,973 |
| Nov 15, 2024 | 371.00 | 371.00 | 350.00 | 359.00 | 359.00 | 486,960 |
| Nov 14, 2024 | 365.00 | 376.00 | 361.00 | 370.00 | 370.00 | 333,129 |
| Nov 13, 2024 | 370.00 | 375.00 | 361.00 | 365.00 | 365.00 | 347,340 |
| Nov 12, 2024 | 365.00 | 381.00 | 360.00 | 375.00 | 375.00 | 662,792 |
| Nov 11, 2024 | 390.00 | 397.00 | 365.00 | 372.00 | 372.00 | 726,095 |
| Nov 8, 2024 | 366.00 | 397.00 | 362.00 | 390.00 | 390.00 | 820,335 |
| Nov 7, 2024 | 357.00 | 363.00 | 351.00 | 362.00 | 362.00 | 349,079 |
| Nov 6, 2024 | 357.00 | 363.00 | 350.00 | 357.00 | 357.00 | 382,469 |
| Nov 5, 2024 | 358.00 | 358.00 | 345.00 | 357.00 | 357.00 | 339,174 |
| Nov 4, 2024 | 330.00 | 345.00 | 328.00 | 345.00 | 345.00 | 453,411 |
| Nov 1, 2024 | 332.00 | 332.00 | 328.00 | 329.00 | 329.00 | 293,886 |
| Oct 31, 2024 | 336.00 | 338.00 | 330.00 | 332.00 | 332.00 | 245,901 |
| Oct 30, 2024 | 333.00 | 341.00 | 332.00 | 336.00 | 336.00 | 284,749 |
| Oct 29, 2024 | 340.00 | 344.00 | 337.00 | 337.00 | 337.00 | 249,052 |
| Oct 28, 2024 | 342.00 | 345.00 | 335.00 | 340.00 | 340.00 | 498,050 |
| Oct 25, 2024 | 349.00 | 352.00 | 340.00 | 342.00 | 342.00 | 419,205 |
| Oct 24, 2024 | 352.00 | 352.00 | 345.00 | 349.00 | 349.00 | 133,584 |
| Oct 23, 2024 | 363.00 | 363.00 | 345.00 | 357.00 | 357.00 | 246,359 |
| Oct 22, 2024 | 356.00 | 360.00 | 346.00 | 349.00 | 349.00 | 363,032 |
| Oct 21, 2024 | 361.00 | 361.00 | 351.00 | 360.00 | 360.00 | 298,209 |
| Oct 18, 2024 | 372.00 | 373.00 | 360.00 | 361.00 | 361.00 | 315,751 |
| Oct 17, 2024 | 369.00 | 378.00 | 369.00 | 372.00 | 372.00 | 110,479 |
| Oct 16, 2024 | 380.00 | 380.00 | 368.00 | 373.00 | 373.00 | 226,546 |
| Oct 15, 2024 | 376.00 | 379.00 | 369.00 | 375.00 | 375.00 | 201,075 |
| Oct 14, 2024 | 379.00 | 382.00 | 373.00 | 376.00 | 376.00 | 239,054 |
| Oct 11, 2024 | 383.00 | 384.00 | 377.00 | 379.00 | 379.00 | 165,938 |
| Oct 10, 2024 | 382.00 | 385.00 | 375.00 | 382.00 | 382.00 | 350,515 |
| Oct 8, 2024 | 384.00 | 385.00 | 380.00 | 382.00 | 382.00 | 116,083 |
| Oct 7, 2024 | 383.00 | 385.00 | 378.00 | 383.00 | 383.00 | 299,126 |
| Oct 4, 2024 | 379.00 | 387.00 | 378.00 | 383.00 | 383.00 | 204,180 |
| Oct 2, 2024 | 387.00 | 387.00 | 380.00 | 386.00 | 386.00 | 178,881 |
| Sep 30, 2024 | 387.00 | 394.00 | 380.00 | 387.00 | 387.00 | 294,730 |
| Sep 27, 2024 | 388.00 | 390.00 | 384.00 | 387.00 | 387.00 | 106,019 |
| Sep 26, 2024 | 389.00 | 390.00 | 380.00 | 387.00 | 387.00 | 316,250 |
| Sep 25, 2024 | 391.00 | 402.00 | 376.00 | 388.00 | 388.00 | 461,071 |
| Sep 24, 2024 | 392.00 | 393.00 | 385.00 | 391.00 | 391.00 | 179,873 |
| Sep 23, 2024 | 399.00 | 403.00 | 390.00 | 392.00 | 392.00 | 298,912 |
| Sep 20, 2024 | 408.00 | 408.00 | 391.00 | 397.00 | 397.00 | 474,975 |
| Sep 19, 2024 | 391.00 | 399.00 | 389.00 | 393.00 | 393.00 | 310,016 |
| Sep 13, 2024 | 386.00 | 392.00 | 382.00 | 391.00 | 391.00 | 259,954 |
| Sep 12, 2024 | 384.00 | 390.00 | 382.00 | 386.00 | 386.00 | 198,574 |
| Sep 11, 2024 | 384.00 | 392.00 | 380.00 | 385.00 | 385.00 | 268,245 |
| Sep 10, 2024 | 389.00 | 392.00 | 383.00 | 384.00 | 384.00 | 282,396 |
| Sep 9, 2024 | 376.00 | 395.00 | 376.00 | 390.00 | 390.00 | 234,011 |
| Sep 6, 2024 | 398.00 | 403.00 | 389.00 | 392.00 | 392.00 | 397,212 |
| Sep 5, 2024 | 410.00 | 416.00 | 392.00 | 398.00 | 398.00 | 948,419 |
| Sep 4, 2024 | 380.00 | 420.00 | 374.00 | 405.00 | 405.00 | 1,837,843 |
| Sep 3, 2024 | 385.00 | 391.00 | 381.00 | 385.00 | 385.00 | 157,154 |
| Sep 2, 2024 | 376.00 | 386.00 | 376.00 | 385.00 | 385.00 | 331,901 |
| Aug 30, 2024 | 375.00 | 382.00 | 375.00 | 380.00 | 380.00 | 224,311 |
| Aug 29, 2024 | 377.00 | 383.00 | 373.00 | 379.00 | 379.00 | 212,078 |
| Aug 28, 2024 | 384.00 | 388.00 | 372.00 | 377.00 | 377.00 | 270,169 |
| Aug 27, 2024 | 379.00 | 384.00 | 371.00 | 382.00 | 382.00 | 320,820 |
| Aug 26, 2024 | 376.00 | 380.00 | 373.00 | 375.00 | 375.00 | 293,328 |
| Aug 23, 2024 | 384.00 | 385.00 | 376.00 | 380.00 | 380.00 | 451,637 |
| Aug 22, 2024 | 383.00 | 397.00 | 377.00 | 389.00 | 389.00 | 985,271 |
| Aug 21, 2024 | 378.00 | 430.00 | 376.00 | 385.00 | 385.00 | 5,507,393 |
| Aug 20, 2024 | 355.00 | 377.00 | 354.00 | 376.00 | 376.00 | 678,861 |
| Aug 19, 2024 | 350.00 | 361.00 | 345.00 | 355.00 | 355.00 | 398,646 |
| Aug 16, 2024 | 363.00 | 363.00 | 343.00 | 350.00 | 350.00 | 538,526 |
| Aug 14, 2024 | 359.00 | 362.00 | 353.00 | 358.00 | 358.00 | 337,584 |
| Aug 13, 2024 | 367.00 | 367.00 | 354.00 | 357.00 | 357.00 | 220,714 |
| Aug 12, 2024 | 360.00 | 364.00 | 358.00 | 363.00 | 363.00 | 261,235 |
| Aug 9, 2024 | 356.00 | 368.00 | 356.00 | 362.00 | 362.00 | 423,072 |
| Aug 8, 2024 | 351.00 | 360.00 | 347.00 | 355.00 | 355.00 | 342,176 |
| Aug 7, 2024 | 350.00 | 358.00 | 345.00 | 351.00 | 351.00 | 323,545 |
| Aug 6, 2024 | 349.00 | 363.00 | 340.00 | 349.00 | 349.00 | 1,094,334 |
| Aug 5, 2024 | 372.00 | 375.00 | 320.00 | 350.00 | 350.00 | 2,189,364 |
| Aug 2, 2024 | 383.00 | 383.00 | 375.00 | 380.00 | 380.00 | 308,998 |
| Aug 1, 2024 | 376.00 | 388.00 | 376.00 | 384.00 | 384.00 | 231,479 |
| Jul 31, 2024 | 381.00 | 383.00 | 372.00 | 375.00 | 375.00 | 414,327 |
| Jul 30, 2024 | 387.00 | 389.00 | 374.00 | 379.00 | 379.00 | 589,100 |
| Jul 29, 2024 | 381.00 | 394.00 | 381.00 | 387.00 | 387.00 | 629,610 |
| Jul 26, 2024 | 380.00 | 393.00 | 378.00 | 381.00 | 381.00 | 465,053 |
| Jul 25, 2024 | 389.00 | 395.00 | 372.00 | 380.00 | 380.00 | 1,453,949 |
| Jul 24, 2024 | 399.00 | 399.00 | 389.00 | 394.00 | 394.00 | 486,934 |
| Jul 23, 2024 | 399.00 | 402.00 | 389.00 | 394.00 | 394.00 | 748,404 |
| Jul 22, 2024 | 402.00 | 405.00 | 390.00 | 398.00 | 398.00 | 890,378 |
| Jul 19, 2024 | 400.00 | 409.00 | 397.00 | 401.00 | 401.00 | 390,719 |
| Jul 18, 2024 | 419.00 | 438.00 | 400.00 | 400.00 | 400.00 | 1,976,574 |
| Jul 17, 2024 | 414.00 | 414.00 | 400.00 | 403.00 | 403.00 | 625,633 |
| Jul 16, 2024 | 402.00 | 419.00 | 399.00 | 414.00 | 414.00 | 1,430,350 |
| Jul 15, 2024 | 405.00 | 407.00 | 398.00 | 402.00 | 402.00 | 423,752 |
| Jul 12, 2024 | 406.00 | 409.00 | 400.00 | 405.00 | 405.00 | 152,408 |
| Jul 11, 2024 | 405.00 | 408.00 | 400.00 | 406.00 | 406.00 | 401,393 |
| Jul 10, 2024 | 404.00 | 409.00 | 399.00 | 405.00 | 405.00 | 278,940 |
| Jul 9, 2024 | 403.00 | 410.00 | 400.00 | 404.00 | 404.00 | 486,243 |
| Jul 8, 2024 | 397.00 | 404.00 | 397.00 | 402.00 | 402.00 | 373,788 |
| Jul 5, 2024 | 401.00 | 404.00 | 396.00 | 400.00 | 400.00 | 280,254 |
| Jul 4, 2024 | 405.00 | 408.00 | 395.00 | 401.00 | 401.00 | 834,136 |
| Jul 3, 2024 | 414.00 | 420.00 | 400.00 | 404.00 | 404.00 | 962,880 |
| Jul 2, 2024 | 420.00 | 427.00 | 412.00 | 414.00 | 414.00 | 393,049 |
| Jul 1, 2024 | 421.00 | 424.00 | 412.00 | 418.00 | 418.00 | 456,480 |
| Jun 28, 2024 | 419.00 | 423.00 | 412.00 | 421.00 | 421.00 | 648,566 |
| Jun 27, 2024 | 421.00 | 424.00 | 416.00 | 420.00 | 420.00 | 287,872 |
| Jun 26, 2024 | 419.00 | 424.00 | 416.00 | 420.00 | 420.00 | 284,215 |
| Jun 25, 2024 | 425.00 | 425.00 | 409.00 | 421.00 | 421.00 | 442,840 |
| Jun 24, 2024 | 420.00 | 423.00 | 408.00 | 417.00 | 417.00 | 636,782 |
| Jun 21, 2024 | 426.00 | 434.00 | 418.00 | 419.00 | 419.00 | 663,473 |
| Jun 20, 2024 | 435.00 | 439.00 | 424.00 | 427.00 | 427.00 | 1,115,326 |
| Jun 19, 2024 | 440.00 | 440.00 | 427.00 | 435.00 | 435.00 | 785,695 |
| Jun 18, 2024 | 439.00 | 440.00 | 426.00 | 437.00 | 437.00 | 1,675,423 |
| Jun 17, 2024 | 448.00 | 448.00 | 441.00 | 443.00 | 443.00 | 425,399 |
| Jun 14, 2024 | 450.00 | 450.00 | 443.00 | 448.00 | 448.00 | 504,890 |
| Jun 13, 2024 | 452.00 | 456.00 | 446.00 | 448.00 | 448.00 | 570,363 |
| Jun 12, 2024 | 451.00 | 456.00 | 447.00 | 452.00 | 452.00 | 665,921 |
| Jun 11, 2024 | 460.00 | 462.00 | 449.00 | 452.00 | 452.00 | 1,107,590 |
| Jun 10, 2024 | 463.00 | 464.00 | 453.00 | 460.00 | 460.00 | 665,542 |
| Jun 7, 2024 | 462.00 | 472.00 | 455.00 | 462.00 | 462.00 | 1,011,815 |
| Jun 5, 2024 | 456.00 | 467.00 | 447.00 | 462.00 | 462.00 | 1,760,750 |
| Jun 4, 2024 | 475.00 | 520.00 | 454.00 | 461.00 | 461.00 | 15,293,490 |
| Jun 3, 2024 | 454.00 | 481.00 | 443.00 | 472.00 | 472.00 | 4,116,549 |