KSE - Delayed Quote KRW
Kumho HT, Inc. (214330.KS)
650.00
+8.00
+(1.25%)
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 |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 650.00 | 654.00 | 645.00 | 650.00 | 650.00 | 389,502 |
| Apr 28, 2025 | 660.00 | 660.00 | 633.00 | 642.00 | 642.00 | 558,064 |
| Apr 25, 2025 | 658.00 | 666.00 | 653.00 | 661.00 | 661.00 | 458,265 |
| Apr 24, 2025 | 658.00 | 660.00 | 645.00 | 658.00 | 658.00 | 492,403 |
| Apr 23, 2025 | 641.00 | 656.00 | 641.00 | 653.00 | 653.00 | 887,618 |
| Apr 22, 2025 | 622.00 | 638.00 | 622.00 | 635.00 | 635.00 | 782,436 |
| Apr 21, 2025 | 616.00 | 623.00 | 612.00 | 616.00 | 616.00 | 270,894 |
| Apr 18, 2025 | 621.00 | 623.00 | 609.00 | 613.00 | 613.00 | 201,148 |
| Apr 17, 2025 | 595.00 | 646.00 | 593.00 | 617.00 | 617.00 | 575,177 |
| Apr 16, 2025 | 599.00 | 609.00 | 594.00 | 594.00 | 594.00 | 293,193 |
| Apr 15, 2025 | 600.00 | 607.00 | 586.00 | 599.00 | 599.00 | 400,435 |
| Apr 14, 2025 | 600.00 | 611.00 | 599.00 | 599.00 | 599.00 | 153,079 |
| Apr 11, 2025 | 600.00 | 603.00 | 593.00 | 601.00 | 601.00 | 250,632 |
| Apr 10, 2025 | 592.00 | 605.00 | 592.00 | 600.00 | 600.00 | 353,756 |
| Apr 9, 2025 | 612.00 | 612.00 | 585.00 | 587.00 | 587.00 | 670,584 |
| Apr 8, 2025 | 615.00 | 631.00 | 603.00 | 613.00 | 613.00 | 636,541 |
| Apr 7, 2025 | 565.00 | 606.00 | 548.00 | 603.00 | 603.00 | 1,290,472 |
| Apr 4, 2025 | 567.00 | 576.00 | 560.00 | 569.00 | 569.00 | 283,231 |
| Apr 3, 2025 | 548.00 | 579.00 | 546.00 | 568.00 | 568.00 | 452,468 |
| Apr 2, 2025 | 552.00 | 562.00 | 548.00 | 548.00 | 548.00 | 159,111 |
| Apr 1, 2025 | 549.00 | 564.00 | 545.00 | 556.00 | 556.00 | 343,907 |
| Mar 31, 2025 | 553.00 | 553.00 | 531.00 | 549.00 | 549.00 | 484,283 |
| Mar 28, 2025 | 563.00 | 570.00 | 547.00 | 549.00 | 549.00 | 442,335 |
| Mar 27, 2025 | 573.00 | 573.00 | 559.00 | 565.00 | 565.00 | 277,713 |
| Mar 26, 2025 | 570.00 | 578.00 | 564.00 | 570.00 | 570.00 | 215,827 |
| Mar 25, 2025 | 574.00 | 578.00 | 565.00 | 574.00 | 574.00 | 176,389 |
| Mar 24, 2025 | 568.00 | 578.00 | 568.00 | 571.00 | 571.00 | 99,268 |
| Mar 21, 2025 | 561.00 | 576.00 | 559.00 | 568.00 | 568.00 | 213,512 |
| Mar 20, 2025 | 585.00 | 612.00 | 563.00 | 565.00 | 565.00 | 1,486,369 |
| Mar 19, 2025 | 580.00 | 592.00 | 578.00 | 585.00 | 585.00 | 209,717 |
| Mar 18, 2025 | 595.00 | 602.00 | 560.00 | 584.00 | 584.00 | 521,567 |
| Mar 17, 2025 | 598.00 | 606.00 | 591.00 | 593.00 | 593.00 | 167,097 |
| Mar 14, 2025 | 591.00 | 606.00 | 591.00 | 602.00 | 602.00 | 179,704 |
| Mar 13, 2025 | 600.00 | 612.00 | 590.00 | 591.00 | 591.00 | 253,099 |
| Mar 12, 2025 | 600.00 | 608.00 | 599.00 | 604.00 | 604.00 | 163,075 |
| Mar 11, 2025 | 552.00 | 606.00 | 550.00 | 600.00 | 600.00 | 355,195 |
| Mar 10, 2025 | 609.00 | 611.00 | 601.00 | 606.00 | 606.00 | 110,858 |
| Mar 7, 2025 | 611.00 | 620.00 | 607.00 | 607.00 | 607.00 | 138,869 |
| Mar 6, 2025 | 611.00 | 621.00 | 605.00 | 611.00 | 611.00 | 225,769 |
| Mar 5, 2025 | 597.00 | 622.00 | 597.00 | 616.00 | 616.00 | 317,239 |
| Mar 4, 2025 | 622.00 | 622.00 | 593.00 | 595.00 | 595.00 | 588,439 |
| Feb 28, 2025 | 622.00 | 625.00 | 611.00 | 617.00 | 617.00 | 520,203 |
| Feb 27, 2025 | 630.00 | 633.00 | 623.00 | 627.00 | 627.00 | 212,076 |
| Feb 26, 2025 | 639.00 | 642.00 | 627.00 | 627.00 | 627.00 | 372,282 |
| Feb 25, 2025 | 643.00 | 643.00 | 627.00 | 630.00 | 630.00 | 338,291 |
| Feb 24, 2025 | 651.00 | 653.00 | 637.00 | 638.00 | 638.00 | 342,913 |
| Feb 21, 2025 | 650.00 | 655.00 | 643.00 | 649.00 | 649.00 | 337,035 |
| Feb 20, 2025 | 662.00 | 664.00 | 644.00 | 646.00 | 646.00 | 463,929 |
| Feb 19, 2025 | 618.00 | 693.00 | 618.00 | 660.00 | 660.00 | 2,012,856 |
| Feb 18, 2025 | 619.00 | 624.00 | 615.00 | 620.00 | 620.00 | 288,823 |
| Feb 17, 2025 | 628.00 | 630.00 | 608.00 | 619.00 | 619.00 | 426,140 |
| Feb 14, 2025 | 634.00 | 645.00 | 623.00 | 628.00 | 628.00 | 593,228 |
| Feb 13, 2025 | 635.00 | 645.00 | 634.00 | 639.00 | 639.00 | 175,793 |
| Feb 12, 2025 | 631.00 | 641.00 | 619.00 | 635.00 | 635.00 | 526,701 |
| Feb 11, 2025 | 638.00 | 640.00 | 628.00 | 633.00 | 633.00 | 198,945 |
| Feb 10, 2025 | 652.00 | 655.00 | 623.00 | 635.00 | 635.00 | 1,597,149 |
| Feb 7, 2025 | 654.00 | 666.00 | 645.00 | 647.00 | 647.00 | 399,802 |
| Feb 6, 2025 | 675.00 | 678.00 | 640.00 | 658.00 | 658.00 | 753,320 |
| Feb 5, 2025 | 681.00 | 687.00 | 668.00 | 675.00 | 675.00 | 305,957 |
| Feb 4, 2025 | 666.00 | 693.00 | 666.00 | 680.00 | 680.00 | 685,564 |
| Feb 3, 2025 | 705.00 | 705.00 | 661.00 | 668.00 | 668.00 | 590,837 |
| Jan 31, 2025 | 704.00 | 720.00 | 699.00 | 705.00 | 705.00 | 267,835 |
| Jan 24, 2025 | 706.00 | 721.00 | 693.00 | 704.00 | 704.00 | 608,287 |
| Jan 23, 2025 | 713.00 | 713.00 | 699.00 | 708.00 | 708.00 | 377,556 |
| Jan 22, 2025 | 711.00 | 713.00 | 697.00 | 713.00 | 713.00 | 457,320 |
| Jan 21, 2025 | 716.00 | 721.00 | 701.00 | 711.00 | 711.00 | 324,324 |
| Jan 20, 2025 | 709.00 | 720.00 | 702.00 | 718.00 | 718.00 | 536,205 |
| Jan 17, 2025 | 698.00 | 709.00 | 689.00 | 709.00 | 709.00 | 785,966 |
| Jan 16, 2025 | 697.00 | 710.00 | 688.00 | 703.00 | 703.00 | 2,106,937 |
| Jan 15, 2025 | 702.00 | 708.00 | 681.00 | 701.00 | 701.00 | 1,827,651 |
| Jan 14, 2025 | 719.00 | 719.00 | 693.00 | 705.00 | 705.00 | 1,575,642 |
| Jan 13, 2025 | 706.00 | 721.00 | 705.00 | 714.00 | 714.00 | 1,794,552 |
| Jan 10, 2025 | 698.00 | 714.00 | 682.00 | 714.00 | 714.00 | 2,969,835 |
| Jan 9, 2025 | 688.00 | 704.00 | 681.00 | 696.00 | 696.00 | 2,773,705 |
| Jan 8, 2025 | 668.00 | 700.00 | 665.00 | 688.00 | 688.00 | 2,646,171 |
| Jan 7, 2025 | 650.00 | 675.00 | 648.00 | 670.00 | 670.00 | 2,064,268 |
| Jan 6, 2025 | 655.00 | 655.00 | 646.00 | 650.00 | 650.00 | 847,731 |
| Jan 3, 2025 | 652.00 | 656.00 | 640.00 | 649.00 | 649.00 | 1,019,017 |
| Jan 2, 2025 | 622.00 | 660.00 | 617.00 | 649.00 | 649.00 | 1,301,816 |
| Dec 30, 2024 | 637.00 | 639.00 | 623.00 | 624.00 | 624.00 | 168,905 |
| Dec 27, 2024 | 638.00 | 639.00 | 624.00 | 636.00 | 636.00 | 314,099 |
| Dec 26, 2024 | 628.00 | 640.00 | 624.00 | 638.00 | 638.00 | 515,846 |
| Dec 24, 2024 | 612.00 | 634.00 | 606.00 | 630.00 | 630.00 | 451,658 |
| Dec 23, 2024 | 621.00 | 627.00 | 607.00 | 621.00 | 621.00 | 282,079 |
| Dec 20, 2024 | 621.00 | 623.00 | 591.00 | 621.00 | 621.00 | 640,240 |
| Dec 19, 2024 | 611.00 | 621.00 | 610.00 | 616.00 | 616.00 | 164,001 |
| Dec 18, 2024 | 631.00 | 631.00 | 617.00 | 625.00 | 625.00 | 130,032 |
| Dec 17, 2024 | 621.00 | 634.00 | 613.00 | 627.00 | 627.00 | 345,699 |
| Dec 16, 2024 | 605.00 | 627.00 | 602.00 | 627.00 | 627.00 | 457,772 |
| Dec 13, 2024 | 608.00 | 612.00 | 598.00 | 601.00 | 601.00 | 230,443 |
| Dec 12, 2024 | 600.00 | 612.00 | 595.00 | 607.00 | 607.00 | 468,359 |
| Dec 11, 2024 | 581.00 | 640.00 | 572.00 | 606.00 | 606.00 | 3,029,010 |
| Dec 10, 2024 | 501.00 | 595.00 | 501.00 | 580.00 | 580.00 | 2,108,330 |
| Dec 9, 2024 | 507.00 | 518.00 | 490.00 | 490.00 | 490.00 | 582,818 |
| Dec 6, 2024 | 519.00 | 526.00 | 509.00 | 518.00 | 518.00 | 361,994 |
| Dec 5, 2024 | 537.00 | 539.00 | 519.00 | 519.00 | 519.00 | 564,669 |
| Dec 4, 2024 | 543.00 | 545.00 | 523.00 | 535.00 | 535.00 | 455,395 |
| Dec 3, 2024 | 532.00 | 559.00 | 532.00 | 547.00 | 547.00 | 575,683 |
| Dec 2, 2024 | 547.00 | 558.00 | 531.00 | 536.00 | 536.00 | 509,714 |
| Nov 29, 2024 | 560.00 | 564.00 | 545.00 | 549.00 | 549.00 | 296,454 |
| Nov 28, 2024 | 553.00 | 562.00 | 548.00 | 560.00 | 560.00 | 359,710 |
| Nov 27, 2024 | 565.00 | 573.00 | 547.00 | 552.00 | 552.00 | 352,958 |
| Nov 26, 2024 | 564.00 | 570.00 | 560.00 | 567.00 | 567.00 | 122,046 |
| Nov 25, 2024 | 552.00 | 568.00 | 552.00 | 563.00 | 563.00 | 185,009 |
| Nov 22, 2024 | 556.00 | 570.00 | 550.00 | 558.00 | 558.00 | 172,027 |
| Nov 21, 2024 | 543.00 | 569.00 | 543.00 | 556.00 | 556.00 | 217,072 |
| Nov 20, 2024 | 574.00 | 580.00 | 553.00 | 554.00 | 554.00 | 463,214 |
| Nov 19, 2024 | 553.00 | 591.00 | 550.00 | 575.00 | 575.00 | 811,406 |
| Nov 18, 2024 | 556.00 | 573.00 | 550.00 | 557.00 | 557.00 | 285,971 |
| Nov 15, 2024 | 529.00 | 558.00 | 520.00 | 550.00 | 550.00 | 513,916 |
| Nov 14, 2024 | 543.00 | 549.00 | 529.00 | 535.00 | 535.00 | 391,800 |
| Nov 13, 2024 | 553.00 | 566.00 | 541.00 | 543.00 | 543.00 | 436,550 |
| Nov 12, 2024 | 587.00 | 588.00 | 556.00 | 559.00 | 559.00 | 685,245 |
| Nov 11, 2024 | 607.00 | 607.00 | 567.00 | 580.00 | 580.00 | 872,750 |
| Nov 8, 2024 | 610.00 | 611.00 | 596.00 | 600.00 | 600.00 | 285,147 |
| Nov 7, 2024 | 608.00 | 609.00 | 597.00 | 604.00 | 604.00 | 283,154 |
| Nov 6, 2024 | 626.00 | 629.00 | 595.00 | 605.00 | 605.00 | 540,472 |
| Nov 5, 2024 | 618.00 | 627.00 | 608.00 | 625.00 | 625.00 | 379,883 |
| Nov 4, 2024 | 632.00 | 640.00 | 622.00 | 622.00 | 622.00 | 678,772 |
| Nov 1, 2024 | 645.00 | 646.00 | 628.00 | 628.00 | 628.00 | 340,064 |
| Oct 31, 2024 | 635.00 | 652.00 | 631.00 | 645.00 | 645.00 | 563,618 |
| Oct 30, 2024 | 609.00 | 657.00 | 607.00 | 643.00 | 643.00 | 1,296,771 |
| Oct 29, 2024 | 597.00 | 611.00 | 597.00 | 604.00 | 604.00 | 228,471 |
| Oct 28, 2024 | 597.00 | 607.00 | 595.00 | 597.00 | 597.00 | 421,931 |
| Oct 25, 2024 | 620.00 | 627.00 | 596.00 | 596.00 | 596.00 | 564,986 |
| Oct 24, 2024 | 615.00 | 634.00 | 611.00 | 620.00 | 620.00 | 388,268 |
| Oct 23, 2024 | 630.00 | 630.00 | 613.00 | 618.00 | 618.00 | 231,681 |
| Oct 22, 2024 | 640.00 | 640.00 | 616.00 | 621.00 | 621.00 | 404,647 |
| Oct 21, 2024 | 633.00 | 641.00 | 628.00 | 638.00 | 638.00 | 353,410 |
| Oct 18, 2024 | 644.00 | 650.00 | 627.00 | 627.00 | 627.00 | 562,054 |
| Oct 17, 2024 | 653.00 | 700.00 | 640.00 | 650.00 | 650.00 | 3,019,214 |
| Oct 16, 2024 | 639.00 | 654.00 | 634.00 | 653.00 | 653.00 | 504,852 |
| Oct 15, 2024 | 621.00 | 651.00 | 618.00 | 640.00 | 640.00 | 1,678,911 |
| Oct 14, 2024 | 621.00 | 622.00 | 608.00 | 618.00 | 618.00 | 428,715 |
| Oct 11, 2024 | 626.00 | 629.00 | 616.00 | 621.00 | 621.00 | 325,377 |
| Oct 10, 2024 | 596.00 | 630.00 | 596.00 | 625.00 | 625.00 | 665,767 |
| Oct 8, 2024 | 630.00 | 632.00 | 619.00 | 630.00 | 630.00 | 332,800 |
| Oct 7, 2024 | 622.00 | 638.00 | 622.00 | 627.00 | 627.00 | 728,973 |
| Oct 4, 2024 | 605.00 | 631.00 | 604.00 | 620.00 | 620.00 | 822,184 |
| Oct 2, 2024 | 590.00 | 607.00 | 588.00 | 604.00 | 604.00 | 686,664 |
| Sep 30, 2024 | 593.00 | 596.00 | 589.00 | 593.00 | 593.00 | 231,177 |
| Sep 27, 2024 | 589.00 | 596.00 | 584.00 | 590.00 | 590.00 | 354,033 |
| Sep 26, 2024 | 573.00 | 648.00 | 573.00 | 590.00 | 590.00 | 3,693,006 |
| Sep 25, 2024 | 579.00 | 591.00 | 572.00 | 572.00 | 572.00 | 701,433 |
| Sep 24, 2024 | 580.00 | 581.00 | 574.00 | 575.00 | 575.00 | 157,612 |
| Sep 23, 2024 | 575.00 | 580.00 | 573.00 | 580.00 | 580.00 | 228,227 |
| Sep 20, 2024 | 573.00 | 580.00 | 572.00 | 575.00 | 575.00 | 194,471 |
| Sep 19, 2024 | 580.00 | 585.00 | 573.00 | 573.00 | 573.00 | 217,003 |
| Sep 13, 2024 | 579.00 | 581.00 | 572.00 | 580.00 | 580.00 | 161,253 |
| Sep 12, 2024 | 577.00 | 584.00 | 576.00 | 579.00 | 579.00 | 186,126 |
| Sep 11, 2024 | 570.00 | 589.00 | 570.00 | 575.00 | 575.00 | 209,653 |
| Sep 10, 2024 | 570.00 | 578.00 | 565.00 | 570.00 | 570.00 | 140,214 |
| Sep 9, 2024 | 581.00 | 581.00 | 568.00 | 568.00 | 568.00 | 275,583 |
| Sep 6, 2024 | 582.00 | 586.00 | 572.00 | 577.00 | 577.00 | 211,831 |
| Sep 5, 2024 | 592.00 | 600.00 | 579.00 | 581.00 | 581.00 | 452,711 |
| Sep 4, 2024 | 605.00 | 605.00 | 586.00 | 590.00 | 590.00 | 587,534 |
| Sep 3, 2024 | 585.00 | 633.00 | 585.00 | 610.00 | 610.00 | 1,347,312 |
| Sep 2, 2024 | 587.00 | 594.00 | 582.00 | 585.00 | 585.00 | 230,337 |
| Aug 30, 2024 | 595.00 | 595.00 | 585.00 | 587.00 | 587.00 | 450,602 |
| Aug 29, 2024 | 566.00 | 650.00 | 560.00 | 592.00 | 592.00 | 3,672,567 |
| Aug 28, 2024 | 571.00 | 577.00 | 565.00 | 571.00 | 571.00 | 165,007 |
| Aug 27, 2024 | 564.00 | 573.00 | 556.00 | 571.00 | 571.00 | 299,969 |
| Aug 26, 2024 | 559.00 | 565.00 | 550.00 | 565.00 | 565.00 | 367,934 |
| Aug 23, 2024 | 564.00 | 570.00 | 555.00 | 560.00 | 560.00 | 452,681 |
| Aug 22, 2024 | 576.00 | 577.00 | 560.00 | 568.00 | 568.00 | 229,576 |
| Aug 21, 2024 | 580.00 | 588.00 | 570.00 | 572.00 | 572.00 | 328,451 |
| Aug 20, 2024 | 582.00 | 586.00 | 578.00 | 580.00 | 580.00 | 175,041 |
| Aug 19, 2024 | 593.00 | 599.00 | 580.00 | 582.00 | 582.00 | 397,378 |
| Aug 16, 2024 | 585.00 | 603.00 | 581.00 | 593.00 | 593.00 | 495,695 |
| Aug 14, 2024 | 582.00 | 595.00 | 581.00 | 583.00 | 583.00 | 307,129 |
| Aug 13, 2024 | 575.00 | 583.00 | 574.00 | 582.00 | 582.00 | 205,229 |
| Aug 12, 2024 | 582.00 | 585.00 | 571.00 | 579.00 | 579.00 | 237,379 |
| Aug 9, 2024 | 565.00 | 578.00 | 565.00 | 575.00 | 575.00 | 206,863 |
| Aug 8, 2024 | 560.00 | 573.00 | 558.00 | 568.00 | 568.00 | 272,852 |
| Aug 7, 2024 | 550.00 | 569.00 | 550.00 | 566.00 | 566.00 | 414,004 |
| Aug 6, 2024 | 539.00 | 562.00 | 538.00 | 549.00 | 549.00 | 626,225 |
| Aug 5, 2024 | 601.00 | 601.00 | 510.00 | 526.00 | 526.00 | 1,355,357 |
| Aug 2, 2024 | 590.00 | 602.00 | 590.00 | 596.00 | 596.00 | 221,316 |
| Aug 1, 2024 | 609.00 | 614.00 | 606.00 | 609.00 | 609.00 | 93,639 |
| Jul 31, 2024 | 599.00 | 611.00 | 594.00 | 608.00 | 608.00 | 233,935 |
| Jul 30, 2024 | 617.00 | 622.00 | 596.00 | 599.00 | 599.00 | 334,016 |
| Jul 29, 2024 | 625.00 | 628.00 | 614.00 | 617.00 | 617.00 | 341,286 |
| Jul 26, 2024 | 617.00 | 640.00 | 617.00 | 625.00 | 625.00 | 915,384 |
| Jul 25, 2024 | 619.00 | 635.00 | 598.00 | 618.00 | 618.00 | 766,361 |
| Jul 24, 2024 | 599.00 | 629.00 | 598.00 | 620.00 | 620.00 | 1,578,447 |
| Jul 23, 2024 | 583.00 | 604.00 | 579.00 | 598.00 | 598.00 | 886,328 |
| Jul 22, 2024 | 588.00 | 593.00 | 576.00 | 583.00 | 583.00 | 238,879 |
| Jul 19, 2024 | 588.00 | 588.00 | 580.00 | 588.00 | 588.00 | 142,011 |
| Jul 18, 2024 | 582.00 | 591.00 | 577.00 | 589.00 | 589.00 | 302,067 |
| Jul 17, 2024 | 587.00 | 596.00 | 580.00 | 589.00 | 589.00 | 646,046 |
| Jul 16, 2024 | 567.00 | 592.00 | 567.00 | 583.00 | 583.00 | 830,448 |
| Jul 15, 2024 | 570.00 | 572.00 | 567.00 | 572.00 | 572.00 | 134,125 |
| Jul 12, 2024 | 570.00 | 573.00 | 563.00 | 570.00 | 570.00 | 186,454 |
| Jul 11, 2024 | 570.00 | 574.00 | 566.00 | 570.00 | 570.00 | 269,025 |
| Jul 10, 2024 | 569.00 | 575.00 | 564.00 | 569.00 | 569.00 | 219,951 |
| Jul 9, 2024 | 563.00 | 574.00 | 563.00 | 569.00 | 569.00 | 191,043 |
| Jul 8, 2024 | 556.00 | 563.00 | 554.00 | 563.00 | 563.00 | 277,469 |
| Jul 5, 2024 | 560.00 | 568.00 | 548.00 | 556.00 | 556.00 | 428,279 |
| Jul 4, 2024 | 558.00 | 570.00 | 558.00 | 560.00 | 560.00 | 143,762 |
| Jul 3, 2024 | 578.00 | 580.00 | 553.00 | 560.00 | 560.00 | 533,076 |
| Jul 2, 2024 | 576.00 | 581.00 | 573.00 | 578.00 | 578.00 | 176,643 |
| Jul 1, 2024 | 580.00 | 585.00 | 576.00 | 577.00 | 577.00 | 191,389 |
| Jun 28, 2024 | 586.00 | 588.00 | 578.00 | 580.00 | 580.00 | 251,255 |
| Jun 27, 2024 | 579.00 | 584.00 | 578.00 | 578.00 | 578.00 | 205,500 |
| Jun 26, 2024 | 584.00 | 587.00 | 577.00 | 579.00 | 579.00 | 156,111 |
| Jun 25, 2024 | 579.00 | 586.00 | 578.00 | 584.00 | 584.00 | 288,457 |
| Jun 24, 2024 | 583.00 | 586.00 | 575.00 | 579.00 | 579.00 | 192,677 |
| Jun 21, 2024 | 581.00 | 584.00 | 575.00 | 582.00 | 582.00 | 226,037 |
| Jun 20, 2024 | 576.00 | 584.00 | 575.00 | 582.00 | 582.00 | 331,452 |
| Jun 19, 2024 | 578.00 | 583.00 | 575.00 | 575.00 | 575.00 | 282,672 |
| Jun 18, 2024 | 585.00 | 588.00 | 576.00 | 578.00 | 578.00 | 417,477 |
| Jun 17, 2024 | 583.00 | 588.00 | 581.00 | 585.00 | 585.00 | 129,252 |
| Jun 14, 2024 | 585.00 | 591.00 | 578.00 | 582.00 | 582.00 | 391,979 |
| Jun 13, 2024 | 596.00 | 598.00 | 585.00 | 585.00 | 585.00 | 777,728 |
| Jun 12, 2024 | 599.00 | 603.00 | 592.00 | 595.00 | 595.00 | 412,878 |
| Jun 11, 2024 | 606.00 | 606.00 | 595.00 | 598.00 | 598.00 | 280,311 |
| Jun 10, 2024 | 601.00 | 607.00 | 595.00 | 599.00 | 599.00 | 286,357 |
| Jun 7, 2024 | 602.00 | 605.00 | 596.00 | 601.00 | 601.00 | 239,024 |
| Jun 5, 2024 | 602.00 | 607.00 | 598.00 | 601.00 | 601.00 | 290,026 |
| Jun 4, 2024 | 605.00 | 611.00 | 600.00 | 602.00 | 602.00 | 355,467 |
| Jun 3, 2024 | 603.00 | 610.00 | 603.00 | 609.00 | 609.00 | 207,124 |
| May 31, 2024 | 602.00 | 606.00 | 599.00 | 604.00 | 604.00 | 195,724 |
| May 30, 2024 | 602.00 | 608.00 | 598.00 | 601.00 | 601.00 | 404,813 |
| May 29, 2024 | 608.00 | 611.00 | 603.00 | 604.00 | 604.00 | 287,299 |
| May 28, 2024 | 603.00 | 611.00 | 602.00 | 611.00 | 611.00 | 199,200 |
| May 27, 2024 | 605.00 | 610.00 | 597.00 | 608.00 | 608.00 | 356,170 |
| May 24, 2024 | 610.00 | 612.00 | 604.00 | 605.00 | 605.00 | 223,540 |
| May 23, 2024 | 608.00 | 615.00 | 605.00 | 611.00 | 611.00 | 140,347 |
| May 22, 2024 | 601.00 | 613.00 | 601.00 | 608.00 | 608.00 | 201,749 |
| May 21, 2024 | 605.00 | 615.00 | 599.00 | 603.00 | 603.00 | 455,316 |
| May 20, 2024 | 618.00 | 618.00 | 606.00 | 612.00 | 612.00 | 298,001 |
| May 17, 2024 | 614.00 | 618.00 | 610.00 | 614.00 | 614.00 | 342,348 |
| May 16, 2024 | 618.00 | 627.00 | 612.00 | 615.00 | 615.00 | 400,134 |
| May 14, 2024 | 619.00 | 625.00 | 616.00 | 618.00 | 618.00 | 412,729 |
| May 13, 2024 | 601.00 | 660.00 | 601.00 | 619.00 | 619.00 | 2,450,403 |
| May 10, 2024 | 606.00 | 608.00 | 600.00 | 603.00 | 603.00 | 179,863 |
| May 9, 2024 | 604.00 | 608.00 | 597.00 | 603.00 | 603.00 | 170,668 |
| May 8, 2024 | 601.00 | 604.00 | 581.00 | 603.00 | 603.00 | 254,094 |
| May 7, 2024 | 601.00 | 606.00 | 596.00 | 600.00 | 600.00 | 284,873 |
| May 3, 2024 | 609.00 | 609.00 | 601.00 | 601.00 | 601.00 | 186,548 |
| May 2, 2024 | 606.00 | 612.00 | 602.00 | 606.00 | 606.00 | 122,557 |
| Apr 30, 2024 | 602.00 | 609.00 | 600.00 | 606.00 | 606.00 | 358,045 |
| Apr 29, 2024 | 595.00 | 603.00 | 590.00 | 602.00 | 602.00 | 317,948 |