KOSDAQ - Delayed Quote KRW
TK Chemical Corporation (104480.KQ)
1,512.00
-23.00
(-1.50%)
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 | 1,542.00 | 1,620.00 | 1,512.00 | 1,512.00 | 1,512.00 | 536,002 |
| Apr 30, 2025 | 1,550.00 | 1,585.00 | 1,535.00 | 1,535.00 | 1,535.00 | 135,050 |
| Apr 29, 2025 | 1,546.00 | 1,566.00 | 1,543.00 | 1,550.00 | 1,550.00 | 98,746 |
| Apr 28, 2025 | 1,561.00 | 1,589.00 | 1,529.00 | 1,545.00 | 1,545.00 | 187,012 |
| Apr 25, 2025 | 1,566.00 | 1,654.00 | 1,565.00 | 1,570.00 | 1,570.00 | 925,666 |
| Apr 24, 2025 | 1,600.00 | 1,601.00 | 1,565.00 | 1,567.00 | 1,567.00 | 186,333 |
| Apr 23, 2025 | 1,565.00 | 1,604.00 | 1,537.00 | 1,594.00 | 1,594.00 | 483,363 |
| Apr 22, 2025 | 1,475.00 | 1,615.00 | 1,450.00 | 1,566.00 | 1,566.00 | 1,853,120 |
| Apr 21, 2025 | 1,485.00 | 1,494.00 | 1,461.00 | 1,475.00 | 1,475.00 | 134,798 |
| Apr 18, 2025 | 1,455.00 | 1,475.00 | 1,440.00 | 1,470.00 | 1,470.00 | 114,522 |
| Apr 17, 2025 | 1,447.00 | 1,465.00 | 1,437.00 | 1,455.00 | 1,455.00 | 108,776 |
| Apr 16, 2025 | 1,491.00 | 1,505.00 | 1,450.00 | 1,459.00 | 1,459.00 | 174,046 |
| Apr 15, 2025 | 1,462.00 | 1,494.00 | 1,462.00 | 1,491.00 | 1,491.00 | 108,010 |
| Apr 14, 2025 | 1,488.00 | 1,494.00 | 1,445.00 | 1,476.00 | 1,476.00 | 99,713 |
| Apr 11, 2025 | 1,412.00 | 1,491.00 | 1,412.00 | 1,485.00 | 1,485.00 | 369,596 |
| Apr 10, 2025 | 1,376.00 | 1,440.00 | 1,375.00 | 1,440.00 | 1,440.00 | 289,028 |
| Apr 9, 2025 | 1,353.00 | 1,479.00 | 1,318.00 | 1,344.00 | 1,344.00 | 1,043,545 |
| Apr 8, 2025 | 1,378.00 | 1,413.00 | 1,370.00 | 1,370.00 | 1,370.00 | 119,234 |
| Apr 7, 2025 | 1,416.00 | 1,416.00 | 1,364.00 | 1,372.00 | 1,372.00 | 164,591 |
| Apr 4, 2025 | 1,357.00 | 1,440.00 | 1,357.00 | 1,440.00 | 1,440.00 | 175,758 |
| Apr 3, 2025 | 1,376.00 | 1,388.00 | 1,358.00 | 1,366.00 | 1,366.00 | 101,754 |
| Apr 2, 2025 | 1,414.00 | 1,429.00 | 1,377.00 | 1,387.00 | 1,387.00 | 81,780 |
| Apr 1, 2025 | 1,387.00 | 1,433.00 | 1,386.00 | 1,414.00 | 1,414.00 | 90,301 |
| Mar 31, 2025 | 1,441.00 | 1,441.00 | 1,390.00 | 1,390.00 | 1,390.00 | 204,349 |
| Mar 28, 2025 | 1,489.00 | 1,492.00 | 1,441.00 | 1,441.00 | 1,441.00 | 190,251 |
| Mar 27, 2025 | 1,477.00 | 1,499.00 | 1,460.00 | 1,488.00 | 1,488.00 | 125,886 |
| Mar 26, 2025 | 1,446.00 | 1,512.00 | 1,446.00 | 1,489.00 | 1,489.00 | 278,738 |
| Mar 25, 2025 | 1,447.00 | 1,474.00 | 1,446.00 | 1,460.00 | 1,460.00 | 167,784 |
| Mar 24, 2025 | 1,415.00 | 1,461.00 | 1,415.00 | 1,447.00 | 1,447.00 | 158,997 |
| Mar 21, 2025 | 1,433.00 | 1,442.00 | 1,415.00 | 1,422.00 | 1,422.00 | 195,210 |
| Mar 20, 2025 | 1,420.00 | 1,460.00 | 1,418.00 | 1,450.00 | 1,450.00 | 136,567 |
| Mar 19, 2025 | 1,420.00 | 1,437.00 | 1,415.00 | 1,435.00 | 1,435.00 | 140,560 |
| Mar 18, 2025 | 1,415.00 | 1,443.00 | 1,413.00 | 1,415.00 | 1,415.00 | 218,998 |
| Mar 17, 2025 | 1,414.00 | 1,436.00 | 1,413.00 | 1,430.00 | 1,430.00 | 109,992 |
| Mar 14, 2025 | 1,405.00 | 1,460.00 | 1,398.00 | 1,410.00 | 1,410.00 | 121,745 |
| Mar 13, 2025 | 1,419.00 | 1,437.00 | 1,406.00 | 1,406.00 | 1,406.00 | 110,504 |
| Mar 12, 2025 | 1,447.00 | 1,455.00 | 1,425.00 | 1,428.00 | 1,428.00 | 188,682 |
| Mar 11, 2025 | 1,416.00 | 1,454.00 | 1,413.00 | 1,451.00 | 1,451.00 | 111,409 |
| Mar 10, 2025 | 1,455.00 | 1,480.00 | 1,450.00 | 1,464.00 | 1,464.00 | 144,914 |
| Mar 7, 2025 | 1,459.00 | 1,476.00 | 1,450.00 | 1,455.00 | 1,455.00 | 167,888 |
| Mar 6, 2025 | 1,509.00 | 1,509.00 | 1,466.00 | 1,476.00 | 1,476.00 | 119,126 |
| Mar 5, 2025 | 1,431.00 | 1,493.00 | 1,431.00 | 1,489.00 | 1,489.00 | 264,096 |
| Mar 4, 2025 | 1,448.00 | 1,475.00 | 1,418.00 | 1,454.00 | 1,454.00 | 190,857 |
| Feb 28, 2025 | 1,490.00 | 1,499.00 | 1,439.00 | 1,448.00 | 1,448.00 | 442,373 |
| Feb 27, 2025 | 1,525.00 | 1,531.00 | 1,494.00 | 1,499.00 | 1,499.00 | 195,035 |
| Feb 26, 2025 | 1,540.00 | 1,548.00 | 1,520.00 | 1,524.00 | 1,524.00 | 200,212 |
| Feb 25, 2025 | 1,560.00 | 1,581.00 | 1,538.00 | 1,542.00 | 1,542.00 | 250,204 |
| Feb 24, 2025 | 1,527.00 | 1,576.00 | 1,515.00 | 1,570.00 | 1,570.00 | 435,221 |
| Feb 21, 2025 | 1,537.00 | 1,564.00 | 1,530.00 | 1,540.00 | 1,540.00 | 233,197 |
| Feb 20, 2025 | 1,523.00 | 1,564.00 | 1,514.00 | 1,537.00 | 1,537.00 | 396,048 |
| Feb 19, 2025 | 1,505.00 | 1,530.00 | 1,496.00 | 1,519.00 | 1,519.00 | 219,692 |
| Feb 18, 2025 | 1,507.00 | 1,519.00 | 1,484.00 | 1,505.00 | 1,505.00 | 178,574 |
| Feb 17, 2025 | 1,475.00 | 1,507.00 | 1,470.00 | 1,506.00 | 1,506.00 | 196,404 |
| Feb 14, 2025 | 1,486.00 | 1,494.00 | 1,470.00 | 1,470.00 | 1,470.00 | 104,739 |
| Feb 13, 2025 | 1,494.00 | 1,509.00 | 1,475.00 | 1,482.00 | 1,482.00 | 241,472 |
| Feb 12, 2025 | 1,520.00 | 1,533.00 | 1,489.00 | 1,491.00 | 1,491.00 | 160,603 |
| Feb 11, 2025 | 1,495.00 | 1,529.00 | 1,482.00 | 1,520.00 | 1,520.00 | 359,672 |
| Feb 10, 2025 | 1,494.00 | 1,512.00 | 1,488.00 | 1,488.00 | 1,488.00 | 188,721 |
| Feb 7, 2025 | 1,531.00 | 1,538.00 | 1,510.00 | 1,512.00 | 1,512.00 | 124,199 |
| Feb 6, 2025 | 1,484.00 | 1,552.00 | 1,483.00 | 1,529.00 | 1,529.00 | 308,313 |
| Feb 5, 2025 | 1,470.00 | 1,490.00 | 1,468.00 | 1,484.00 | 1,484.00 | 151,207 |
| Feb 4, 2025 | 1,452.00 | 1,500.00 | 1,450.00 | 1,467.00 | 1,467.00 | 236,688 |
| Feb 3, 2025 | 1,477.00 | 1,501.00 | 1,435.00 | 1,458.00 | 1,458.00 | 383,601 |
| Jan 31, 2025 | 1,530.00 | 1,530.00 | 1,494.00 | 1,498.00 | 1,498.00 | 306,225 |
| Jan 24, 2025 | 1,521.00 | 1,547.00 | 1,515.00 | 1,517.00 | 1,517.00 | 232,692 |
| Jan 23, 2025 | 1,545.00 | 1,559.00 | 1,525.00 | 1,525.00 | 1,525.00 | 289,422 |
| Jan 22, 2025 | 1,545.00 | 1,557.00 | 1,538.00 | 1,546.00 | 1,546.00 | 353,385 |
| Jan 21, 2025 | 1,566.00 | 1,573.00 | 1,539.00 | 1,546.00 | 1,546.00 | 378,750 |
| Jan 20, 2025 | 1,630.00 | 1,631.00 | 1,557.00 | 1,563.00 | 1,563.00 | 818,605 |
| Jan 17, 2025 | 1,655.00 | 1,680.00 | 1,618.00 | 1,622.00 | 1,622.00 | 403,625 |
| Jan 16, 2025 | 1,620.00 | 1,660.00 | 1,615.00 | 1,660.00 | 1,660.00 | 474,082 |
| Jan 15, 2025 | 1,615.00 | 1,646.00 | 1,609.00 | 1,619.00 | 1,619.00 | 373,352 |
| Jan 14, 2025 | 1,611.00 | 1,635.00 | 1,602.00 | 1,619.00 | 1,619.00 | 483,002 |
| Jan 13, 2025 | 1,649.00 | 1,661.00 | 1,611.00 | 1,615.00 | 1,615.00 | 735,136 |
| Jan 10, 2025 | 1,685.00 | 1,777.00 | 1,664.00 | 1,666.00 | 1,666.00 | 1,329,950 |
| Jan 9, 2025 | 1,730.00 | 1,730.00 | 1,663.00 | 1,663.00 | 1,663.00 | 926,030 |
| Jan 8, 2025 | 1,693.00 | 1,829.00 | 1,670.00 | 1,700.00 | 1,700.00 | 5,748,444 |
| Jan 7, 2025 | 1,740.00 | 1,743.00 | 1,696.00 | 1,708.00 | 1,708.00 | 738,931 |
| Jan 6, 2025 | 1,711.00 | 1,747.00 | 1,657.00 | 1,737.00 | 1,737.00 | 1,399,572 |
| Jan 3, 2025 | 1,715.00 | 1,750.00 | 1,701.00 | 1,713.00 | 1,713.00 | 981,943 |
| Jan 2, 2025 | 1,726.00 | 1,768.00 | 1,710.00 | 1,723.00 | 1,723.00 | 1,652,897 |
| Dec 30, 2024 | 1,791.00 | 1,825.00 | 1,730.00 | 1,744.00 | 1,744.00 | 1,195,621 |
| Dec 27, 2024 | 1,785.00 | 1,822.00 | 1,780.00 | 1,799.00 | 1,799.00 | 1,083,846 |
| Dec 26, 2024 | 1,794.00 | 1,809.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,601,971 |
| Dec 24, 2024 | 1,856.00 | 1,899.00 | 1,820.00 | 1,853.00 | 1,853.00 | 8,580,279 |
| Dec 23, 2024 | 1,981.00 | 2,050.00 | 1,845.00 | 1,849.00 | 1,849.00 | 25,769,330 |
| Dec 20, 2024 | 1,397.00 | 1,816.00 | 1,380.00 | 1,816.00 | 1,816.00 | 29,664,950 |
| Dec 19, 2024 | 1,401.00 | 1,409.00 | 1,366.00 | 1,397.00 | 1,397.00 | 95,715 |
| Dec 18, 2024 | 1,386.00 | 1,405.00 | 1,380.00 | 1,402.00 | 1,402.00 | 107,982 |
| Dec 17, 2024 | 1,370.00 | 1,389.00 | 1,360.00 | 1,386.00 | 1,386.00 | 152,191 |
| Dec 16, 2024 | 1,352.00 | 1,386.00 | 1,352.00 | 1,369.00 | 1,369.00 | 127,363 |
| Dec 13, 2024 | 1,341.00 | 1,363.00 | 1,313.00 | 1,358.00 | 1,358.00 | 123,158 |
| Dec 12, 2024 | 1,330.00 | 1,353.00 | 1,300.00 | 1,341.00 | 1,341.00 | 144,687 |
| Dec 11, 2024 | 1,290.00 | 1,333.00 | 1,289.00 | 1,329.00 | 1,329.00 | 159,051 |
| Dec 10, 2024 | 1,205.00 | 1,290.00 | 1,205.00 | 1,287.00 | 1,287.00 | 192,366 |
| Dec 9, 2024 | 1,310.00 | 1,310.00 | 1,190.00 | 1,232.00 | 1,232.00 | 290,815 |
| Dec 6, 2024 | 1,287.00 | 1,306.00 | 1,267.00 | 1,270.00 | 1,270.00 | 105,672 |
| Dec 5, 2024 | 1,302.00 | 1,315.00 | 1,290.00 | 1,293.00 | 1,293.00 | 153,048 |
| Dec 4, 2024 | 1,322.00 | 1,329.00 | 1,295.00 | 1,302.00 | 1,302.00 | 143,196 |
| Dec 3, 2024 | 1,323.00 | 1,350.00 | 1,322.00 | 1,333.00 | 1,333.00 | 128,767 |
| Dec 2, 2024 | 1,342.00 | 1,360.00 | 1,332.00 | 1,332.00 | 1,332.00 | 202,277 |
| Nov 29, 2024 | 1,349.00 | 1,380.00 | 1,345.00 | 1,354.00 | 1,354.00 | 221,591 |
| Nov 28, 2024 | 1,350.00 | 1,390.00 | 1,340.00 | 1,360.00 | 1,360.00 | 351,294 |
| Nov 27, 2024 | 1,531.00 | 1,602.00 | 1,370.00 | 1,370.00 | 1,370.00 | 6,002,784 |
| Nov 26, 2024 | 1,296.00 | 1,330.00 | 1,292.00 | 1,320.00 | 1,320.00 | 139,918 |
| Nov 25, 2024 | 1,292.00 | 1,315.00 | 1,288.00 | 1,309.00 | 1,309.00 | 62,553 |
| Nov 22, 2024 | 1,303.00 | 1,325.00 | 1,292.00 | 1,292.00 | 1,292.00 | 81,779 |
| Nov 21, 2024 | 1,290.00 | 1,322.00 | 1,284.00 | 1,304.00 | 1,304.00 | 67,010 |
| Nov 20, 2024 | 1,282.00 | 1,310.00 | 1,270.00 | 1,296.00 | 1,296.00 | 57,442 |
| Nov 19, 2024 | 1,294.00 | 1,307.00 | 1,293.00 | 1,293.00 | 1,293.00 | 48,508 |
| Nov 18, 2024 | 1,266.00 | 1,314.00 | 1,266.00 | 1,294.00 | 1,294.00 | 45,554 |
| Nov 15, 2024 | 1,280.00 | 1,284.00 | 1,242.00 | 1,279.00 | 1,279.00 | 159,686 |
| Nov 14, 2024 | 1,283.00 | 1,285.00 | 1,250.00 | 1,252.00 | 1,252.00 | 76,828 |
| Nov 13, 2024 | 1,265.00 | 1,277.00 | 1,255.00 | 1,267.00 | 1,267.00 | 73,771 |
| Nov 12, 2024 | 1,316.00 | 1,316.00 | 1,251.00 | 1,266.00 | 1,266.00 | 235,335 |
| Nov 11, 2024 | 1,330.00 | 1,345.00 | 1,315.00 | 1,316.00 | 1,316.00 | 73,611 |
| Nov 8, 2024 | 1,356.00 | 1,380.00 | 1,355.00 | 1,357.00 | 1,357.00 | 33,852 |
| Nov 7, 2024 | 1,381.00 | 1,381.00 | 1,333.00 | 1,362.00 | 1,362.00 | 91,464 |
| Nov 6, 2024 | 1,409.00 | 1,409.00 | 1,369.00 | 1,369.00 | 1,369.00 | 39,579 |
| Nov 5, 2024 | 1,391.00 | 1,401.00 | 1,380.00 | 1,390.00 | 1,390.00 | 18,986 |
| Nov 4, 2024 | 1,396.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,390.00 | 50,973 |
| Nov 1, 2024 | 1,379.00 | 1,390.00 | 1,374.00 | 1,382.00 | 1,382.00 | 33,827 |
| Oct 31, 2024 | 1,405.00 | 1,405.00 | 1,380.00 | 1,390.00 | 1,390.00 | 29,213 |
| Oct 30, 2024 | 1,419.00 | 1,424.00 | 1,402.00 | 1,409.00 | 1,409.00 | 46,365 |
| Oct 29, 2024 | 1,451.00 | 1,451.00 | 1,408.00 | 1,416.00 | 1,416.00 | 86,327 |
| Oct 28, 2024 | 1,433.00 | 1,456.00 | 1,430.00 | 1,451.00 | 1,451.00 | 44,261 |
| Oct 25, 2024 | 1,451.00 | 1,474.00 | 1,445.00 | 1,446.00 | 1,446.00 | 60,743 |
| Oct 24, 2024 | 1,452.00 | 1,473.00 | 1,445.00 | 1,463.00 | 1,463.00 | 57,961 |
| Oct 23, 2024 | 1,429.00 | 1,468.00 | 1,410.00 | 1,463.00 | 1,463.00 | 135,982 |
| Oct 22, 2024 | 1,430.00 | 1,455.00 | 1,419.00 | 1,429.00 | 1,429.00 | 57,869 |
| Oct 21, 2024 | 1,471.00 | 1,482.00 | 1,440.00 | 1,440.00 | 1,440.00 | 54,854 |
| Oct 18, 2024 | 1,468.00 | 1,485.00 | 1,433.00 | 1,470.00 | 1,470.00 | 63,899 |
| Oct 17, 2024 | 1,492.00 | 1,492.00 | 1,460.00 | 1,468.00 | 1,468.00 | 65,891 |
| Oct 16, 2024 | 1,491.00 | 1,496.00 | 1,468.00 | 1,482.00 | 1,482.00 | 104,893 |
| Oct 15, 2024 | 1,490.00 | 1,497.00 | 1,467.00 | 1,490.00 | 1,490.00 | 52,720 |
| Oct 14, 2024 | 1,490.00 | 1,492.00 | 1,467.00 | 1,490.00 | 1,490.00 | 43,745 |
| Oct 11, 2024 | 1,493.00 | 1,501.00 | 1,481.00 | 1,489.00 | 1,489.00 | 43,017 |
| Oct 10, 2024 | 1,454.00 | 1,507.00 | 1,454.00 | 1,493.00 | 1,493.00 | 125,914 |
| Oct 8, 2024 | 1,431.00 | 1,472.00 | 1,430.00 | 1,469.00 | 1,469.00 | 106,250 |
| Oct 7, 2024 | 1,431.00 | 1,448.00 | 1,405.00 | 1,446.00 | 1,446.00 | 82,059 |
| Oct 4, 2024 | 1,420.00 | 1,437.00 | 1,415.00 | 1,419.00 | 1,419.00 | 37,857 |
| Oct 2, 2024 | 1,425.00 | 1,454.00 | 1,421.00 | 1,421.00 | 1,421.00 | 86,585 |
| Sep 30, 2024 | 1,458.00 | 1,473.00 | 1,430.00 | 1,445.00 | 1,445.00 | 64,761 |
| Sep 27, 2024 | 1,425.00 | 1,469.00 | 1,425.00 | 1,468.00 | 1,468.00 | 159,940 |
| Sep 26, 2024 | 1,387.00 | 1,436.00 | 1,387.00 | 1,423.00 | 1,423.00 | 124,562 |
| Sep 25, 2024 | 1,385.00 | 1,439.00 | 1,375.00 | 1,381.00 | 1,381.00 | 166,846 |
| Sep 24, 2024 | 1,351.00 | 1,372.00 | 1,346.00 | 1,372.00 | 1,372.00 | 83,082 |
| Sep 23, 2024 | 1,363.00 | 1,367.00 | 1,345.00 | 1,348.00 | 1,348.00 | 40,865 |
| Sep 20, 2024 | 1,351.00 | 1,375.00 | 1,348.00 | 1,353.00 | 1,353.00 | 55,368 |
| Sep 19, 2024 | 1,347.00 | 1,374.00 | 1,316.00 | 1,354.00 | 1,354.00 | 48,822 |
| Sep 13, 2024 | 1,345.00 | 1,352.00 | 1,318.00 | 1,347.00 | 1,347.00 | 60,273 |
| Sep 12, 2024 | 1,332.00 | 1,357.00 | 1,328.00 | 1,343.00 | 1,343.00 | 39,134 |
| Sep 11, 2024 | 1,350.00 | 1,356.00 | 1,319.00 | 1,319.00 | 1,319.00 | 62,168 |
| Sep 10, 2024 | 1,340.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | 27,627 |
| Sep 9, 2024 | 1,310.00 | 1,352.00 | 1,310.00 | 1,346.00 | 1,346.00 | 54,175 |
| Sep 6, 2024 | 1,357.00 | 1,387.00 | 1,345.00 | 1,348.00 | 1,348.00 | 56,295 |
| Sep 5, 2024 | 1,354.00 | 1,395.00 | 1,354.00 | 1,374.00 | 1,374.00 | 84,675 |
| Sep 4, 2024 | 1,389.00 | 1,396.00 | 1,351.00 | 1,354.00 | 1,354.00 | 103,426 |
| Sep 3, 2024 | 1,404.00 | 1,437.00 | 1,404.00 | 1,410.00 | 1,410.00 | 111,161 |
| Sep 2, 2024 | 1,415.00 | 1,445.00 | 1,400.00 | 1,414.00 | 1,414.00 | 53,630 |
| Aug 30, 2024 | 1,414.00 | 1,425.00 | 1,405.00 | 1,423.00 | 1,423.00 | 29,215 |
| Aug 29, 2024 | 1,430.00 | 1,430.00 | 1,409.00 | 1,414.00 | 1,414.00 | 56,167 |
| Aug 28, 2024 | 1,427.00 | 1,453.00 | 1,418.00 | 1,431.00 | 1,431.00 | 49,448 |
| Aug 27, 2024 | 1,428.00 | 1,447.00 | 1,412.00 | 1,439.00 | 1,439.00 | 54,978 |
| Aug 26, 2024 | 1,461.00 | 1,461.00 | 1,429.00 | 1,429.00 | 1,429.00 | 58,654 |
| Aug 23, 2024 | 1,440.00 | 1,461.00 | 1,410.00 | 1,461.00 | 1,461.00 | 66,947 |
| Aug 22, 2024 | 1,440.00 | 1,468.00 | 1,435.00 | 1,440.00 | 1,440.00 | 66,464 |
| Aug 21, 2024 | 1,431.00 | 1,456.00 | 1,423.00 | 1,444.00 | 1,444.00 | 45,049 |
| Aug 20, 2024 | 1,401.00 | 1,448.00 | 1,401.00 | 1,445.00 | 1,445.00 | 110,464 |
| Aug 19, 2024 | 1,440.00 | 1,440.00 | 1,399.00 | 1,400.00 | 1,400.00 | 115,023 |
| Aug 16, 2024 | 1,445.00 | 1,445.00 | 1,416.00 | 1,418.00 | 1,418.00 | 71,576 |
| Aug 14, 2024 | 1,402.00 | 1,435.00 | 1,402.00 | 1,417.00 | 1,417.00 | 45,495 |
| Aug 13, 2024 | 1,396.00 | 1,409.00 | 1,384.00 | 1,400.00 | 1,400.00 | 34,101 |
| Aug 12, 2024 | 1,386.00 | 1,415.00 | 1,376.00 | 1,396.00 | 1,396.00 | 207,380 |
| Aug 9, 2024 | 1,369.00 | 1,400.00 | 1,369.00 | 1,394.00 | 1,394.00 | 50,599 |
| Aug 8, 2024 | 1,356.00 | 1,399.00 | 1,355.00 | 1,369.00 | 1,369.00 | 93,663 |
| Aug 7, 2024 | 1,350.00 | 1,405.00 | 1,337.00 | 1,381.00 | 1,381.00 | 168,698 |
| Aug 6, 2024 | 1,250.00 | 1,395.00 | 1,250.00 | 1,367.00 | 1,367.00 | 347,207 |
| Aug 5, 2024 | 1,502.00 | 1,502.00 | 1,308.00 | 1,308.00 | 1,308.00 | 740,348 |
| Aug 2, 2024 | 1,545.00 | 1,559.00 | 1,501.00 | 1,502.00 | 1,502.00 | 200,851 |
| Aug 1, 2024 | 1,545.00 | 1,570.00 | 1,533.00 | 1,556.00 | 1,556.00 | 124,464 |
| Jul 31, 2024 | 1,524.00 | 1,528.00 | 1,495.00 | 1,528.00 | 1,528.00 | 229,178 |
| Jul 30, 2024 | 1,540.00 | 1,540.00 | 1,516.00 | 1,524.00 | 1,524.00 | 132,049 |
| Jul 29, 2024 | 1,540.00 | 1,580.00 | 1,525.00 | 1,540.00 | 1,540.00 | 93,499 |
| Jul 26, 2024 | 1,522.00 | 1,549.00 | 1,522.00 | 1,540.00 | 1,540.00 | 84,693 |
| Jul 25, 2024 | 1,529.00 | 1,546.00 | 1,503.00 | 1,536.00 | 1,536.00 | 243,958 |
| Jul 24, 2024 | 1,543.00 | 1,549.00 | 1,530.00 | 1,547.00 | 1,547.00 | 165,668 |
| Jul 23, 2024 | 1,574.00 | 1,606.00 | 1,550.00 | 1,550.00 | 1,550.00 | 212,493 |
| Jul 22, 2024 | 1,602.00 | 1,629.00 | 1,570.00 | 1,590.00 | 1,590.00 | 221,022 |
| Jul 19, 2024 | 1,621.00 | 1,640.00 | 1,604.00 | 1,617.00 | 1,617.00 | 191,033 |
| Jul 18, 2024 | 1,672.00 | 1,672.00 | 1,620.00 | 1,627.00 | 1,627.00 | 147,514 |
| Jul 17, 2024 | 1,640.00 | 1,670.00 | 1,640.00 | 1,651.00 | 1,651.00 | 74,602 |
| Jul 16, 2024 | 1,668.00 | 1,674.00 | 1,628.00 | 1,640.00 | 1,640.00 | 173,926 |
| Jul 15, 2024 | 1,720.00 | 1,720.00 | 1,662.00 | 1,667.00 | 1,667.00 | 234,681 |
| Jul 12, 2024 | 1,688.00 | 1,705.00 | 1,667.00 | 1,685.00 | 1,685.00 | 178,209 |
| Jul 11, 2024 | 1,702.00 | 1,720.00 | 1,688.00 | 1,688.00 | 1,688.00 | 95,298 |
| Jul 10, 2024 | 1,685.00 | 1,714.00 | 1,683.00 | 1,702.00 | 1,702.00 | 113,163 |
| Jul 9, 2024 | 1,720.00 | 1,741.00 | 1,685.00 | 1,685.00 | 1,685.00 | 295,249 |
| Jul 8, 2024 | 1,746.00 | 1,746.00 | 1,715.00 | 1,730.00 | 1,730.00 | 192,807 |
| Jul 5, 2024 | 1,754.00 | 1,777.00 | 1,740.00 | 1,746.00 | 1,746.00 | 140,227 |
| Jul 4, 2024 | 1,814.00 | 1,815.00 | 1,754.00 | 1,759.00 | 1,759.00 | 314,052 |
| Jul 3, 2024 | 1,820.00 | 1,850.00 | 1,804.00 | 1,814.00 | 1,814.00 | 222,204 |
| Jul 2, 2024 | 1,838.00 | 1,883.00 | 1,825.00 | 1,825.00 | 1,825.00 | 321,990 |
| Jul 1, 2024 | 1,850.00 | 1,860.00 | 1,799.00 | 1,855.00 | 1,855.00 | 364,778 |
| Jun 28, 2024 | 1,737.00 | 1,874.00 | 1,737.00 | 1,850.00 | 1,850.00 | 1,158,110 |
| Jun 27, 2024 | 1,767.00 | 1,772.00 | 1,736.00 | 1,736.00 | 1,736.00 | 146,612 |
| Jun 26, 2024 | 1,746.00 | 1,783.00 | 1,746.00 | 1,767.00 | 1,767.00 | 222,247 |
| Jun 25, 2024 | 1,721.00 | 1,796.00 | 1,711.00 | 1,745.00 | 1,745.00 | 414,082 |
| Jun 24, 2024 | 1,750.00 | 1,763.00 | 1,700.00 | 1,709.00 | 1,709.00 | 156,636 |
| Jun 21, 2024 | 1,775.00 | 1,775.00 | 1,725.00 | 1,737.00 | 1,737.00 | 158,239 |
| Jun 20, 2024 | 1,744.00 | 1,773.00 | 1,744.00 | 1,765.00 | 1,765.00 | 313,363 |
| Jun 19, 2024 | 1,719.00 | 1,744.00 | 1,707.00 | 1,743.00 | 1,743.00 | 307,582 |
| Jun 18, 2024 | 1,710.00 | 1,743.00 | 1,695.00 | 1,718.00 | 1,718.00 | 260,552 |
| Jun 17, 2024 | 1,709.00 | 1,760.00 | 1,680.00 | 1,710.00 | 1,710.00 | 445,337 |
| Jun 14, 2024 | 1,684.00 | 1,705.00 | 1,672.00 | 1,694.00 | 1,694.00 | 200,488 |
| Jun 13, 2024 | 1,714.00 | 1,714.00 | 1,680.00 | 1,684.00 | 1,684.00 | 162,506 |
| Jun 12, 2024 | 1,673.00 | 1,707.00 | 1,673.00 | 1,690.00 | 1,690.00 | 112,782 |
| Jun 11, 2024 | 1,684.00 | 1,708.00 | 1,674.00 | 1,689.00 | 1,689.00 | 129,631 |
| Jun 10, 2024 | 1,720.00 | 1,720.00 | 1,684.00 | 1,690.00 | 1,690.00 | 189,507 |
| Jun 7, 2024 | 1,691.00 | 1,728.00 | 1,676.00 | 1,720.00 | 1,720.00 | 257,097 |
| Jun 5, 2024 | 1,696.00 | 1,711.00 | 1,671.00 | 1,695.00 | 1,695.00 | 300,166 |
| Jun 4, 2024 | 1,744.00 | 1,767.00 | 1,696.00 | 1,696.00 | 1,696.00 | 976,844 |
| Jun 3, 2024 | 1,609.00 | 1,892.00 | 1,605.00 | 1,766.00 | 1,766.00 | 8,372,204 |
| May 31, 2024 | 1,592.00 | 1,609.00 | 1,586.00 | 1,586.00 | 1,586.00 | 251,202 |
| May 30, 2024 | 1,621.00 | 1,649.00 | 1,589.00 | 1,592.00 | 1,592.00 | 210,049 |
| May 29, 2024 | 1,668.00 | 1,674.00 | 1,626.00 | 1,639.00 | 1,639.00 | 147,424 |
| May 28, 2024 | 1,650.00 | 1,688.00 | 1,650.00 | 1,668.00 | 1,668.00 | 90,510 |
| May 27, 2024 | 1,651.00 | 1,675.00 | 1,637.00 | 1,665.00 | 1,665.00 | 213,080 |
| May 24, 2024 | 1,653.00 | 1,670.00 | 1,635.00 | 1,643.00 | 1,643.00 | 162,839 |
| May 23, 2024 | 1,679.00 | 1,680.00 | 1,647.00 | 1,662.00 | 1,662.00 | 118,690 |
| May 22, 2024 | 1,656.00 | 1,720.00 | 1,654.00 | 1,679.00 | 1,679.00 | 146,164 |
| May 21, 2024 | 1,674.00 | 1,680.00 | 1,649.00 | 1,656.00 | 1,656.00 | 187,842 |
| May 20, 2024 | 1,698.00 | 1,703.00 | 1,679.00 | 1,691.00 | 1,691.00 | 134,553 |
| May 17, 2024 | 1,672.00 | 1,703.00 | 1,660.00 | 1,698.00 | 1,698.00 | 286,711 |
| May 16, 2024 | 1,677.00 | 1,679.00 | 1,665.00 | 1,672.00 | 1,672.00 | 144,814 |
| May 14, 2024 | 1,654.00 | 1,675.00 | 1,652.00 | 1,672.00 | 1,672.00 | 145,583 |
| May 13, 2024 | 1,676.00 | 1,677.00 | 1,647.00 | 1,652.00 | 1,652.00 | 218,355 |
| May 10, 2024 | 1,621.00 | 1,664.00 | 1,621.00 | 1,651.00 | 1,651.00 | 187,517 |
| May 9, 2024 | 1,614.00 | 1,630.00 | 1,607.00 | 1,625.00 | 1,625.00 | 170,101 |
| May 8, 2024 | 1,570.00 | 1,647.00 | 1,570.00 | 1,618.00 | 1,618.00 | 223,954 |
| May 7, 2024 | 1,587.00 | 1,606.00 | 1,587.00 | 1,587.00 | 1,587.00 | 47,978 |
| May 3, 2024 | 1,580.00 | 1,599.00 | 1,566.00 | 1,587.00 | 1,587.00 | 57,389 |
| May 2, 2024 | 1,583.00 | 1,600.00 | 1,552.00 | 1,583.00 | 1,583.00 | 76,065 |