KOSDAQ - Delayed Quote KRW
S Connect Co., LTD. (096630.KQ)
711.00
-21.00
(-2.87%)
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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 737.00 | 737.00 | 711.00 | 711.00 | 711.00 | 470,079 |
| May 29, 2025 | 724.00 | 735.00 | 708.00 | 732.00 | 732.00 | 406,345 |
| May 28, 2025 | 708.00 | 736.00 | 700.00 | 727.00 | 727.00 | 617,397 |
| May 27, 2025 | 713.00 | 717.00 | 690.00 | 700.00 | 700.00 | 528,513 |
| May 26, 2025 | 716.00 | 730.00 | 703.00 | 705.00 | 705.00 | 609,335 |
| May 23, 2025 | 696.00 | 765.00 | 684.00 | 716.00 | 716.00 | 2,100,828 |
| May 22, 2025 | 702.00 | 706.00 | 689.00 | 689.00 | 689.00 | 849,470 |
| May 21, 2025 | 745.00 | 745.00 | 689.00 | 717.00 | 717.00 | 1,504,520 |
| May 20, 2025 | 706.00 | 720.00 | 673.00 | 693.00 | 693.00 | 1,560,412 |
| May 19, 2025 | 723.00 | 849.00 | 698.00 | 706.00 | 706.00 | 11,100,050 |
| May 16, 2025 | 648.00 | 816.00 | 630.00 | 702.00 | 702.00 | 25,410,770 |
| May 15, 2025 | 632.00 | 632.00 | 625.00 | 628.00 | 628.00 | 77,275 |
| May 14, 2025 | 630.00 | 639.00 | 627.00 | 632.00 | 632.00 | 84,504 |
| May 13, 2025 | 630.00 | 635.00 | 621.00 | 630.00 | 630.00 | 145,124 |
| May 12, 2025 | 617.00 | 630.00 | 617.00 | 629.00 | 629.00 | 144,297 |
| May 9, 2025 | 629.00 | 630.00 | 610.00 | 617.00 | 617.00 | 221,232 |
| May 8, 2025 | 629.00 | 635.00 | 622.00 | 627.00 | 627.00 | 85,979 |
| May 7, 2025 | 620.00 | 628.00 | 619.00 | 626.00 | 626.00 | 99,281 |
| May 2, 2025 | 623.00 | 630.00 | 621.00 | 624.00 | 624.00 | 90,741 |
| Apr 30, 2025 | 634.00 | 635.00 | 625.00 | 627.00 | 627.00 | 84,788 |
| Apr 29, 2025 | 628.00 | 640.00 | 622.00 | 628.00 | 628.00 | 148,282 |
| Apr 28, 2025 | 658.00 | 662.00 | 625.00 | 625.00 | 625.00 | 428,793 |
| Apr 25, 2025 | 665.00 | 672.00 | 654.00 | 658.00 | 658.00 | 164,513 |
| Apr 24, 2025 | 675.00 | 681.00 | 657.00 | 665.00 | 665.00 | 238,420 |
| Apr 23, 2025 | 683.00 | 695.00 | 675.00 | 677.00 | 677.00 | 393,526 |
| Apr 22, 2025 | 679.00 | 687.00 | 674.00 | 683.00 | 683.00 | 240,366 |
| Apr 21, 2025 | 683.00 | 683.00 | 675.00 | 679.00 | 679.00 | 138,419 |
| Apr 18, 2025 | 681.00 | 682.00 | 670.00 | 682.00 | 682.00 | 268,724 |
| Apr 17, 2025 | 659.00 | 680.00 | 652.00 | 680.00 | 680.00 | 348,534 |
| Apr 16, 2025 | 669.00 | 669.00 | 650.00 | 652.00 | 652.00 | 132,534 |
| Apr 15, 2025 | 664.00 | 667.00 | 650.00 | 664.00 | 664.00 | 150,036 |
| Apr 14, 2025 | 661.00 | 664.00 | 651.00 | 664.00 | 664.00 | 167,320 |
| Apr 11, 2025 | 657.00 | 677.00 | 650.00 | 655.00 | 655.00 | 246,753 |
| Apr 10, 2025 | 641.00 | 675.00 | 634.00 | 657.00 | 657.00 | 502,319 |
| Apr 9, 2025 | 654.00 | 671.00 | 626.00 | 627.00 | 627.00 | 401,392 |
| Apr 8, 2025 | 665.00 | 675.00 | 643.00 | 662.00 | 662.00 | 655,980 |
| Apr 7, 2025 | 649.00 | 694.00 | 639.00 | 663.00 | 663.00 | 1,682,426 |
| Apr 4, 2025 | 575.00 | 672.00 | 575.00 | 651.00 | 651.00 | 1,468,671 |
| Apr 3, 2025 | 578.00 | 598.00 | 565.00 | 588.00 | 588.00 | 164,460 |
| Apr 2, 2025 | 584.00 | 584.00 | 567.00 | 578.00 | 578.00 | 148,769 |
| Apr 1, 2025 | 562.00 | 597.00 | 562.00 | 584.00 | 584.00 | 179,301 |
| Mar 31, 2025 | 561.00 | 575.00 | 553.00 | 575.00 | 575.00 | 202,827 |
| Mar 28, 2025 | 601.00 | 609.00 | 575.00 | 581.00 | 581.00 | 256,627 |
| Mar 27, 2025 | 604.00 | 614.00 | 600.00 | 601.00 | 601.00 | 170,219 |
| Mar 26, 2025 | 581.00 | 609.00 | 579.00 | 605.00 | 605.00 | 224,537 |
| Mar 25, 2025 | 573.00 | 583.00 | 573.00 | 578.00 | 578.00 | 79,460 |
| Mar 24, 2025 | 578.00 | 580.00 | 573.00 | 574.00 | 574.00 | 132,462 |
| Mar 21, 2025 | 588.00 | 589.00 | 577.00 | 580.00 | 580.00 | 231,940 |
| Mar 20, 2025 | 600.00 | 607.00 | 584.00 | 593.00 | 593.00 | 213,255 |
| Mar 19, 2025 | 607.00 | 614.00 | 596.00 | 596.00 | 596.00 | 254,096 |
| Mar 18, 2025 | 606.00 | 615.00 | 606.00 | 607.00 | 607.00 | 123,304 |
| Mar 17, 2025 | 623.00 | 623.00 | 612.00 | 613.00 | 613.00 | 73,639 |
| Mar 14, 2025 | 609.00 | 617.00 | 606.00 | 614.00 | 614.00 | 135,730 |
| Mar 13, 2025 | 629.00 | 637.00 | 605.00 | 610.00 | 610.00 | 137,329 |
| Mar 12, 2025 | 608.00 | 639.00 | 592.00 | 629.00 | 629.00 | 392,298 |
| Mar 11, 2025 | 601.00 | 606.00 | 585.00 | 598.00 | 598.00 | 232,629 |
| Mar 10, 2025 | 625.00 | 625.00 | 601.00 | 603.00 | 603.00 | 199,256 |
| Mar 7, 2025 | 611.00 | 622.00 | 604.00 | 610.00 | 610.00 | 169,259 |
| Mar 6, 2025 | 642.00 | 648.00 | 612.00 | 617.00 | 617.00 | 222,006 |
| Mar 5, 2025 | 633.00 | 656.00 | 616.00 | 635.00 | 635.00 | 170,423 |
| Mar 4, 2025 | 654.00 | 666.00 | 635.00 | 635.00 | 635.00 | 206,604 |
| Feb 28, 2025 | 672.00 | 672.00 | 650.00 | 653.00 | 653.00 | 323,906 |
| Feb 27, 2025 | 672.00 | 676.00 | 665.00 | 666.00 | 666.00 | 173,622 |
| Feb 26, 2025 | 676.00 | 680.00 | 671.00 | 672.00 | 672.00 | 108,219 |
| Feb 25, 2025 | 680.00 | 682.00 | 671.00 | 671.00 | 671.00 | 141,522 |
| Feb 24, 2025 | 670.00 | 682.00 | 670.00 | 680.00 | 680.00 | 178,589 |
| Feb 21, 2025 | 664.00 | 688.00 | 664.00 | 671.00 | 671.00 | 79,810 |
| Feb 20, 2025 | 677.00 | 682.00 | 666.00 | 668.00 | 668.00 | 208,161 |
| Feb 19, 2025 | 668.00 | 674.00 | 660.00 | 669.00 | 669.00 | 208,564 |
| Feb 18, 2025 | 669.00 | 673.00 | 660.00 | 662.00 | 662.00 | 205,259 |
| Feb 17, 2025 | 664.00 | 675.00 | 664.00 | 670.00 | 670.00 | 237,527 |
| Feb 14, 2025 | 670.00 | 676.00 | 666.00 | 671.00 | 671.00 | 156,836 |
| Feb 13, 2025 | 681.00 | 681.00 | 671.00 | 676.00 | 676.00 | 120,065 |
| Feb 12, 2025 | 680.00 | 681.00 | 671.00 | 680.00 | 680.00 | 127,255 |
| Feb 11, 2025 | 682.00 | 689.00 | 678.00 | 681.00 | 681.00 | 190,322 |
| Feb 10, 2025 | 681.00 | 688.00 | 674.00 | 688.00 | 688.00 | 117,803 |
| Feb 7, 2025 | 695.00 | 707.00 | 685.00 | 685.00 | 685.00 | 166,785 |
| Feb 6, 2025 | 679.00 | 709.00 | 679.00 | 701.00 | 701.00 | 275,627 |
| Feb 5, 2025 | 673.00 | 688.00 | 672.00 | 688.00 | 688.00 | 141,723 |
| Feb 4, 2025 | 666.00 | 688.00 | 665.00 | 680.00 | 680.00 | 132,941 |
| Feb 3, 2025 | 685.00 | 699.00 | 655.00 | 666.00 | 666.00 | 324,933 |
| Jan 31, 2025 | 676.00 | 688.00 | 670.00 | 685.00 | 685.00 | 156,275 |
| Jan 24, 2025 | 672.00 | 691.00 | 672.00 | 676.00 | 676.00 | 151,686 |
| Jan 23, 2025 | 700.00 | 702.00 | 674.00 | 682.00 | 682.00 | 420,873 |
| Jan 22, 2025 | 717.00 | 724.00 | 694.00 | 698.00 | 698.00 | 219,741 |
| Jan 21, 2025 | 703.00 | 724.00 | 699.00 | 709.00 | 709.00 | 187,637 |
| Jan 20, 2025 | 700.00 | 720.00 | 696.00 | 705.00 | 705.00 | 350,988 |
| Jan 17, 2025 | 698.00 | 724.00 | 691.00 | 703.00 | 703.00 | 406,144 |
| Jan 16, 2025 | 685.00 | 704.00 | 685.00 | 696.00 | 696.00 | 214,004 |
| Jan 15, 2025 | 690.00 | 700.00 | 679.00 | 689.00 | 689.00 | 177,105 |
| Jan 14, 2025 | 673.00 | 697.00 | 673.00 | 691.00 | 691.00 | 115,494 |
| Jan 13, 2025 | 691.00 | 699.00 | 675.00 | 682.00 | 682.00 | 235,642 |
| Jan 10, 2025 | 698.00 | 704.00 | 697.00 | 702.00 | 702.00 | 191,318 |
| Jan 9, 2025 | 698.00 | 708.00 | 693.00 | 702.00 | 702.00 | 226,196 |
| Jan 8, 2025 | 704.00 | 710.00 | 695.00 | 701.00 | 701.00 | 361,735 |
| Jan 7, 2025 | 721.00 | 721.00 | 702.00 | 704.00 | 704.00 | 245,908 |
| Jan 6, 2025 | 714.00 | 719.00 | 701.00 | 713.00 | 713.00 | 307,906 |
| Jan 3, 2025 | 691.00 | 721.00 | 684.00 | 711.00 | 711.00 | 382,019 |
| Jan 2, 2025 | 659.00 | 697.00 | 650.00 | 695.00 | 695.00 | 454,366 |
| Dec 30, 2024 | 638.00 | 658.00 | 635.00 | 652.00 | 652.00 | 197,875 |
| Dec 27, 2024 | 648.00 | 659.00 | 639.00 | 652.00 | 652.00 | 276,393 |
| Dec 26, 2024 | 672.00 | 684.00 | 640.00 | 648.00 | 648.00 | 460,578 |
| Dec 24, 2024 | 713.00 | 713.00 | 676.00 | 676.00 | 676.00 | 421,959 |
| Dec 23, 2024 | 697.00 | 713.00 | 689.00 | 707.00 | 707.00 | 278,030 |
| Dec 20, 2024 | 725.00 | 725.00 | 678.00 | 697.00 | 697.00 | 440,756 |
| Dec 19, 2024 | 677.00 | 724.00 | 676.00 | 719.00 | 719.00 | 412,036 |
| Dec 18, 2024 | 709.00 | 713.00 | 694.00 | 697.00 | 697.00 | 449,280 |
| Dec 17, 2024 | 738.00 | 740.00 | 709.00 | 713.00 | 713.00 | 686,374 |
| Dec 16, 2024 | 738.00 | 833.00 | 725.00 | 736.00 | 736.00 | 3,994,578 |
| Dec 13, 2024 | 663.00 | 770.00 | 629.00 | 721.00 | 721.00 | 5,582,016 |
| Dec 12, 2024 | 800.00 | 800.00 | 641.00 | 662.00 | 662.00 | 5,462,937 |
| Dec 11, 2024 | 546.00 | 709.00 | 546.00 | 709.00 | 709.00 | 2,839,794 |
| Dec 10, 2024 | 494.00 | 554.00 | 494.00 | 546.00 | 546.00 | 305,612 |
| Dec 9, 2024 | 549.00 | 549.00 | 490.00 | 495.00 | 495.00 | 575,525 |
| Dec 6, 2024 | 574.00 | 600.00 | 549.00 | 558.00 | 558.00 | 467,179 |
| Dec 5, 2024 | 582.00 | 596.00 | 571.00 | 580.00 | 580.00 | 238,498 |
| Dec 4, 2024 | 588.00 | 599.00 | 553.00 | 585.00 | 585.00 | 359,783 |
| Dec 3, 2024 | 592.00 | 612.00 | 592.00 | 600.00 | 600.00 | 171,224 |
| Dec 2, 2024 | 606.00 | 620.00 | 596.00 | 597.00 | 597.00 | 367,345 |
| Nov 29, 2024 | 632.00 | 632.00 | 604.00 | 605.00 | 605.00 | 353,016 |
| Nov 28, 2024 | 638.00 | 654.00 | 631.00 | 632.00 | 632.00 | 256,363 |
| Nov 27, 2024 | 655.00 | 660.00 | 642.00 | 643.00 | 643.00 | 251,134 |
| Nov 26, 2024 | 654.00 | 660.00 | 642.00 | 655.00 | 655.00 | 290,327 |
| Nov 25, 2024 | 638.00 | 660.00 | 635.00 | 654.00 | 654.00 | 181,198 |
| Nov 22, 2024 | 638.00 | 668.00 | 638.00 | 638.00 | 638.00 | 307,413 |
| Nov 21, 2024 | 655.00 | 663.00 | 635.00 | 638.00 | 638.00 | 190,211 |
| Nov 20, 2024 | 633.00 | 666.00 | 631.00 | 659.00 | 659.00 | 231,207 |
| Nov 19, 2024 | 661.00 | 661.00 | 639.00 | 639.00 | 639.00 | 182,383 |
| Nov 18, 2024 | 627.00 | 659.00 | 627.00 | 651.00 | 651.00 | 175,568 |
| Nov 15, 2024 | 644.00 | 649.00 | 608.00 | 634.00 | 634.00 | 367,818 |
| Nov 14, 2024 | 641.00 | 665.00 | 630.00 | 644.00 | 644.00 | 262,777 |
| Nov 13, 2024 | 650.00 | 661.00 | 629.00 | 641.00 | 641.00 | 380,702 |
| Nov 12, 2024 | 696.00 | 697.00 | 648.00 | 650.00 | 650.00 | 604,247 |
| Nov 11, 2024 | 741.00 | 741.00 | 685.00 | 685.00 | 685.00 | 577,613 |
| Nov 8, 2024 | 745.00 | 766.00 | 742.00 | 747.00 | 747.00 | 347,842 |
| Nov 7, 2024 | 745.00 | 773.00 | 728.00 | 730.00 | 730.00 | 325,425 |
| Nov 6, 2024 | 755.00 | 762.00 | 725.00 | 733.00 | 733.00 | 514,143 |
| Nov 5, 2024 | 745.00 | 757.00 | 732.00 | 755.00 | 755.00 | 248,029 |
| Nov 4, 2024 | 727.00 | 748.00 | 725.00 | 745.00 | 745.00 | 170,870 |
| Nov 1, 2024 | 735.00 | 740.00 | 711.00 | 727.00 | 727.00 | 228,123 |
| Oct 31, 2024 | 701.00 | 765.00 | 673.00 | 750.00 | 750.00 | 1,024,851 |
| Oct 30, 2024 | 709.00 | 715.00 | 687.00 | 687.00 | 687.00 | 269,979 |
| Oct 29, 2024 | 714.00 | 721.00 | 702.00 | 703.00 | 703.00 | 164,717 |
| Oct 28, 2024 | 697.00 | 720.00 | 693.00 | 715.00 | 715.00 | 186,583 |
| Oct 25, 2024 | 711.00 | 735.00 | 689.00 | 708.00 | 708.00 | 528,201 |
| Oct 24, 2024 | 737.00 | 749.00 | 711.00 | 711.00 | 711.00 | 331,266 |
| Oct 23, 2024 | 737.00 | 750.00 | 726.00 | 745.00 | 745.00 | 272,774 |
| Oct 22, 2024 | 777.00 | 779.00 | 735.00 | 735.00 | 735.00 | 346,697 |
| Oct 21, 2024 | 744.00 | 777.00 | 736.00 | 777.00 | 777.00 | 235,976 |
| Oct 18, 2024 | 753.00 | 761.00 | 733.00 | 744.00 | 744.00 | 373,751 |
| Oct 17, 2024 | 778.00 | 784.00 | 749.00 | 754.00 | 754.00 | 438,991 |
| Oct 16, 2024 | 783.00 | 793.00 | 772.00 | 778.00 | 778.00 | 398,976 |
| Oct 15, 2024 | 800.00 | 813.00 | 779.00 | 784.00 | 784.00 | 332,323 |
| Oct 14, 2024 | 795.00 | 811.00 | 791.00 | 799.00 | 799.00 | 283,352 |
| Oct 11, 2024 | 807.00 | 814.00 | 790.00 | 795.00 | 795.00 | 301,299 |
| Oct 10, 2024 | 837.00 | 848.00 | 803.00 | 807.00 | 807.00 | 483,070 |
| Oct 8, 2024 | 874.00 | 874.00 | 836.00 | 837.00 | 837.00 | 259,609 |
| Oct 7, 2024 | 831.00 | 873.00 | 829.00 | 873.00 | 873.00 | 252,670 |
| Oct 4, 2024 | 846.00 | 854.00 | 824.00 | 830.00 | 830.00 | 255,696 |
| Oct 2, 2024 | 845.00 | 857.00 | 821.00 | 846.00 | 846.00 | 394,734 |
| Sep 30, 2024 | 929.00 | 929.00 | 841.00 | 850.00 | 850.00 | 955,634 |
| Sep 27, 2024 | 850.00 | 940.00 | 841.00 | 933.00 | 933.00 | 2,160,147 |
| Sep 26, 2024 | 809.00 | 845.00 | 809.00 | 845.00 | 845.00 | 447,948 |
| Sep 25, 2024 | 799.00 | 834.00 | 798.00 | 817.00 | 817.00 | 753,751 |
| Sep 24, 2024 | 763.00 | 799.00 | 762.00 | 799.00 | 799.00 | 506,934 |
| Sep 23, 2024 | 785.00 | 796.00 | 755.00 | 766.00 | 766.00 | 454,752 |
| Sep 20, 2024 | 787.00 | 801.00 | 781.00 | 785.00 | 785.00 | 243,093 |
| Sep 19, 2024 | 832.00 | 832.00 | 775.00 | 786.00 | 786.00 | 582,869 |
| Sep 13, 2024 | 844.00 | 848.00 | 785.00 | 820.00 | 820.00 | 1,112,862 |
| Sep 12, 2024 | 810.00 | 840.00 | 810.00 | 839.00 | 839.00 | 396,657 |
| Sep 11, 2024 | 810.00 | 823.00 | 800.00 | 808.00 | 808.00 | 371,087 |
| Sep 10, 2024 | 828.00 | 839.00 | 806.00 | 808.00 | 808.00 | 471,084 |
| Sep 9, 2024 | 810.00 | 838.00 | 766.00 | 825.00 | 825.00 | 893,497 |
| Sep 6, 2024 | 860.00 | 882.00 | 821.00 | 825.00 | 825.00 | 1,311,538 |
| Sep 5, 2024 | 921.00 | 942.00 | 880.00 | 890.00 | 890.00 | 1,115,570 |
| Sep 4, 2024 | 937.00 | 944.00 | 917.00 | 922.00 | 922.00 | 468,828 |
| Sep 3, 2024 | 990.00 | 993.00 | 956.00 | 958.00 | 958.00 | 492,245 |
| Sep 2, 2024 | 979.00 | 988.00 | 955.00 | 988.00 | 988.00 | 369,001 |
| Aug 30, 2024 | 957.00 | 993.00 | 914.00 | 980.00 | 980.00 | 467,606 |
| Aug 29, 2024 | 993.00 | 998.00 | 952.00 | 967.00 | 967.00 | 995,566 |
| Aug 28, 2024 | 1,001.00 | 1,014.00 | 990.00 | 999.00 | 999.00 | 418,793 |
| Aug 27, 2024 | 1,004.00 | 1,009.00 | 983.00 | 1,007.00 | 1,007.00 | 447,380 |
| Aug 26, 2024 | 1,010.00 | 1,029.00 | 985.00 | 1,005.00 | 1,005.00 | 1,258,847 |
| Aug 23, 2024 | 1,094.00 | 1,094.00 | 1,023.00 | 1,049.00 | 1,049.00 | 515,421 |
| Aug 22, 2024 | 1,139.00 | 1,145.00 | 1,088.00 | 1,095.00 | 1,095.00 | 233,457 |
| Aug 21, 2024 | 1,146.00 | 1,149.00 | 1,122.00 | 1,125.00 | 1,125.00 | 206,687 |
| Aug 20, 2024 | 1,104.00 | 1,158.00 | 1,104.00 | 1,146.00 | 1,146.00 | 330,399 |
| Aug 19, 2024 | 1,129.00 | 1,134.00 | 1,097.00 | 1,104.00 | 1,104.00 | 303,069 |
| Aug 16, 2024 | 1,168.00 | 1,170.00 | 1,123.00 | 1,129.00 | 1,129.00 | 445,546 |
| Aug 14, 2024 | 1,148.00 | 1,176.00 | 1,143.00 | 1,167.00 | 1,167.00 | 297,605 |
| Aug 13, 2024 | 1,139.00 | 1,150.00 | 1,115.00 | 1,140.00 | 1,140.00 | 316,538 |
| Aug 12, 2024 | 1,145.00 | 1,157.00 | 1,136.00 | 1,139.00 | 1,139.00 | 155,806 |
| Aug 9, 2024 | 1,087.00 | 1,149.00 | 1,087.00 | 1,137.00 | 1,137.00 | 348,885 |
| Aug 8, 2024 | 1,095.00 | 1,103.00 | 1,050.00 | 1,086.00 | 1,086.00 | 257,852 |
| Aug 7, 2024 | 1,093.00 | 1,118.00 | 1,072.00 | 1,105.00 | 1,105.00 | 387,185 |
| Aug 6, 2024 | 1,025.00 | 1,101.00 | 1,010.00 | 1,093.00 | 1,093.00 | 806,242 |
| Aug 5, 2024 | 1,150.00 | 1,165.00 | 960.00 | 1,030.00 | 1,030.00 | 1,602,691 |
| Aug 2, 2024 | 1,190.00 | 1,210.00 | 1,173.00 | 1,174.00 | 1,174.00 | 532,807 |
| Aug 1, 2024 | 1,183.00 | 1,228.00 | 1,183.00 | 1,218.00 | 1,218.00 | 498,843 |
| Jul 31, 2024 | 1,230.00 | 1,300.00 | 1,183.00 | 1,194.00 | 1,194.00 | 1,511,556 |
| Jul 30, 2024 | 1,199.00 | 1,207.00 | 1,176.00 | 1,186.00 | 1,186.00 | 339,728 |
| Jul 29, 2024 | 1,194.00 | 1,212.00 | 1,186.00 | 1,197.00 | 1,197.00 | 284,477 |
| Jul 26, 2024 | 1,200.00 | 1,217.00 | 1,187.00 | 1,194.00 | 1,194.00 | 223,609 |
| Jul 25, 2024 | 1,210.00 | 1,219.00 | 1,177.00 | 1,200.00 | 1,200.00 | 776,670 |
| Jul 24, 2024 | 1,205.00 | 1,232.00 | 1,205.00 | 1,219.00 | 1,219.00 | 271,694 |
| Jul 23, 2024 | 1,220.00 | 1,240.00 | 1,207.00 | 1,215.00 | 1,215.00 | 479,067 |
| Jul 22, 2024 | 1,241.00 | 1,250.00 | 1,210.00 | 1,218.00 | 1,218.00 | 514,331 |
| Jul 19, 2024 | 1,231.00 | 1,244.00 | 1,217.00 | 1,241.00 | 1,241.00 | 283,931 |
| Jul 18, 2024 | 1,235.00 | 1,245.00 | 1,209.00 | 1,231.00 | 1,231.00 | 445,798 |
| Jul 17, 2024 | 1,292.00 | 1,292.00 | 1,248.00 | 1,252.00 | 1,252.00 | 1,010,283 |
| Jul 16, 2024 | 1,297.00 | 1,306.00 | 1,275.00 | 1,289.00 | 1,289.00 | 425,558 |
| Jul 15, 2024 | 1,290.00 | 1,310.00 | 1,285.00 | 1,298.00 | 1,298.00 | 555,897 |
| Jul 12, 2024 | 1,300.00 | 1,347.00 | 1,278.00 | 1,298.00 | 1,298.00 | 826,296 |
| Jul 11, 2024 | 1,370.00 | 1,372.00 | 1,294.00 | 1,305.00 | 1,305.00 | 1,822,521 |
| Jul 10, 2024 | 1,363.00 | 1,444.00 | 1,340.00 | 1,370.00 | 1,370.00 | 2,546,953 |
| Jul 9, 2024 | 1,260.00 | 1,418.00 | 1,260.00 | 1,363.00 | 1,363.00 | 5,794,032 |
| Jul 8, 2024 | 1,215.00 | 1,277.00 | 1,200.00 | 1,267.00 | 1,267.00 | 1,182,480 |
| Jul 5, 2024 | 1,280.00 | 1,281.00 | 1,206.00 | 1,221.00 | 1,221.00 | 1,996,680 |
| Jul 4, 2024 | 1,265.00 | 1,308.00 | 1,261.00 | 1,268.00 | 1,268.00 | 1,233,561 |
| Jul 3, 2024 | 1,260.00 | 1,309.00 | 1,257.00 | 1,272.00 | 1,272.00 | 1,701,406 |
| Jul 2, 2024 | 1,264.00 | 1,279.00 | 1,238.00 | 1,260.00 | 1,260.00 | 1,724,853 |
| Jul 1, 2024 | 1,329.00 | 1,329.00 | 1,276.00 | 1,276.00 | 1,276.00 | 2,015,872 |
| Jun 28, 2024 | 1,289.00 | 1,352.00 | 1,255.00 | 1,331.00 | 1,331.00 | 3,708,776 |
| Jun 27, 2024 | 1,419.00 | 1,420.00 | 1,319.00 | 1,319.00 | 1,319.00 | 4,547,448 |
| Jun 26, 2024 | 1,379.00 | 1,483.00 | 1,368.00 | 1,436.00 | 1,436.00 | 6,007,745 |
| Jun 25, 2024 | 1,343.00 | 1,530.00 | 1,332.00 | 1,418.00 | 1,418.00 | 19,812,290 |
| Jun 24, 2024 | 1,900.00 | 1,901.00 | 1,403.00 | 1,460.00 | 1,460.00 | 18,923,790 |
| Jun 21, 2024 | 1,947.00 | 1,947.00 | 1,880.00 | 1,884.00 | 1,884.00 | 1,290,433 |
| Jun 20, 2024 | 2,015.00 | 2,015.00 | 1,960.00 | 1,963.00 | 1,963.00 | 1,283,136 |
| Jun 19, 2024 | 2,060.00 | 2,065.00 | 1,999.00 | 2,020.00 | 2,020.00 | 1,239,839 |
| Jun 18, 2024 | 1,985.00 | 2,065.00 | 1,968.00 | 2,065.00 | 2,065.00 | 1,929,054 |
| Jun 17, 2024 | 1,973.00 | 2,085.00 | 1,949.00 | 2,005.00 | 2,005.00 | 3,234,222 |
| Jun 14, 2024 | 1,929.00 | 1,979.00 | 1,901.00 | 1,954.00 | 1,954.00 | 2,529,852 |
| Jun 13, 2024 | 1,921.00 | 1,950.00 | 1,886.00 | 1,899.00 | 1,899.00 | 1,009,693 |
| Jun 12, 2024 | 1,875.00 | 1,937.00 | 1,863.00 | 1,910.00 | 1,910.00 | 1,346,314 |
| Jun 11, 2024 | 1,885.00 | 1,887.00 | 1,856.00 | 1,861.00 | 1,861.00 | 891,512 |
| Jun 10, 2024 | 1,900.00 | 1,908.00 | 1,868.00 | 1,885.00 | 1,885.00 | 1,006,458 |
| Jun 7, 2024 | 1,889.00 | 1,917.00 | 1,847.00 | 1,900.00 | 1,900.00 | 2,183,706 |
| Jun 5, 2024 | 1,820.00 | 1,890.00 | 1,811.00 | 1,837.00 | 1,837.00 | 2,042,711 |
| Jun 4, 2024 | 1,850.00 | 1,886.00 | 1,823.00 | 1,828.00 | 1,828.00 | 2,027,616 |
| Jun 3, 2024 | 1,890.00 | 1,890.00 | 1,839.00 | 1,846.00 | 1,846.00 | 1,428,528 |
| May 31, 2024 | 1,904.00 | 1,919.00 | 1,835.00 | 1,851.00 | 1,851.00 | 2,149,756 |
| May 30, 2024 | 1,965.00 | 1,991.00 | 1,867.00 | 1,875.00 | 1,875.00 | 4,208,227 |