KOSDAQ - Delayed Quote KRW
Jaanh Cosmetics,Inc. (219550.KQ)
635.00
-8.00
(-1.24%)
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 2, 2025 | 657.00 | 660.00 | 628.00 | 635.00 | 635.00 | 383,512 |
| Apr 30, 2025 | 637.00 | 660.00 | 631.00 | 643.00 | 643.00 | 386,393 |
| Apr 29, 2025 | 636.00 | 676.00 | 616.00 | 637.00 | 637.00 | 777,051 |
| Apr 28, 2025 | 680.00 | 681.00 | 630.00 | 636.00 | 636.00 | 813,597 |
| Apr 25, 2025 | 668.00 | 676.00 | 649.00 | 666.00 | 666.00 | 524,453 |
| Apr 24, 2025 | 689.00 | 689.00 | 660.00 | 660.00 | 660.00 | 461,093 |
| Apr 23, 2025 | 697.00 | 703.00 | 661.00 | 686.00 | 686.00 | 889,301 |
| Apr 22, 2025 | 652.00 | 675.00 | 632.00 | 665.00 | 665.00 | 850,863 |
| Apr 21, 2025 | 676.00 | 684.00 | 650.00 | 652.00 | 652.00 | 799,337 |
| Apr 18, 2025 | 702.00 | 703.00 | 669.00 | 674.00 | 674.00 | 623,570 |
| Apr 17, 2025 | 691.00 | 703.00 | 677.00 | 689.00 | 689.00 | 478,126 |
| Apr 16, 2025 | 719.00 | 770.00 | 690.00 | 691.00 | 691.00 | 1,549,260 |
| Apr 15, 2025 | 727.00 | 734.00 | 709.00 | 718.00 | 718.00 | 487,532 |
| Apr 14, 2025 | 730.00 | 750.00 | 720.00 | 728.00 | 728.00 | 641,950 |
| Apr 11, 2025 | 729.00 | 736.00 | 682.00 | 730.00 | 730.00 | 639,034 |
| Apr 10, 2025 | 715.00 | 736.00 | 710.00 | 730.00 | 730.00 | 644,689 |
| Apr 9, 2025 | 691.00 | 710.00 | 682.00 | 702.00 | 702.00 | 439,627 |
| Apr 8, 2025 | 688.00 | 718.00 | 663.00 | 690.00 | 690.00 | 521,372 |
| Apr 7, 2025 | 727.00 | 736.00 | 658.00 | 658.00 | 658.00 | 853,872 |
| Apr 4, 2025 | 691.00 | 727.00 | 690.00 | 725.00 | 725.00 | 786,844 |
| Apr 3, 2025 | 713.00 | 713.00 | 680.00 | 700.00 | 700.00 | 588,617 |
| Apr 2, 2025 | 711.00 | 739.00 | 707.00 | 712.00 | 712.00 | 622,886 |
| Apr 1, 2025 | 683.00 | 718.00 | 682.00 | 710.00 | 710.00 | 911,607 |
| Mar 31, 2025 | 785.00 | 785.00 | 676.00 | 682.00 | 682.00 | 1,508,863 |
| Mar 28, 2025 | 670.00 | 739.00 | 670.00 | 715.00 | 715.00 | 1,319,822 |
| Mar 27, 2025 | 777.00 | 780.00 | 690.00 | 700.00 | 700.00 | 1,119,338 |
| Mar 26, 2025 | 730.00 | 759.00 | 683.00 | 723.00 | 723.00 | 1,971,227 |
| Mar 25, 2025 | 793.00 | 824.00 | 726.00 | 735.00 | 735.00 | 2,358,512 |
| Mar 24, 2025 | 741.00 | 833.00 | 741.00 | 791.00 | 791.00 | 4,517,036 |
| Mar 21, 2025 | 657.00 | 780.00 | 650.00 | 728.00 | 728.00 | 7,013,538 |
| Mar 20, 2025 | 641.00 | 661.00 | 620.00 | 655.00 | 655.00 | 1,694,560 |
| Mar 19, 2025 | 643.00 | 661.00 | 620.00 | 631.00 | 631.00 | 1,565,289 |
| Mar 18, 2025 | 636.00 | 655.00 | 605.00 | 642.00 | 642.00 | 1,272,127 |
| Mar 17, 2025 | 660.00 | 660.00 | 629.00 | 638.00 | 638.00 | 1,220,290 |
| Mar 14, 2025 | 706.00 | 706.00 | 638.00 | 647.00 | 647.00 | 3,202,946 |
| Mar 13, 2025 | 671.00 | 737.00 | 671.00 | 706.00 | 706.00 | 2,758,030 |
| Mar 12, 2025 | 696.00 | 700.00 | 650.00 | 670.00 | 670.00 | 2,970,918 |
| Mar 11, 2025 | 790.00 | 793.00 | 691.00 | 696.00 | 696.00 | 2,971,373 |
| Mar 10, 2025 | 792.00 | 820.00 | 773.00 | 784.00 | 784.00 | 977,780 |
| Mar 7, 2025 | 787.00 | 833.00 | 771.00 | 792.00 | 792.00 | 1,369,646 |
| Mar 6, 2025 | 841.00 | 842.00 | 781.00 | 787.00 | 787.00 | 2,613,607 |
| Mar 5, 2025 | 800.00 | 860.00 | 800.00 | 847.00 | 847.00 | 3,295,394 |
| Mar 4, 2025 | 712.00 | 830.00 | 711.00 | 813.00 | 813.00 | 3,976,699 |
| Feb 28, 2025 | 756.00 | 788.00 | 711.00 | 781.00 | 781.00 | 3,513,500 |
| Feb 27, 2025 | 735.00 | 777.00 | 722.00 | 744.00 | 744.00 | 5,931,490 |
| Feb 26, 2025 | 592.00 | 748.00 | 592.00 | 716.00 | 716.00 | 13,407,270 |
| Feb 25, 2025 | 538.00 | 620.00 | 519.00 | 589.00 | 589.00 | 8,498,225 |
| Feb 24, 2025 | 538.00 | 570.00 | 521.00 | 535.00 | 535.00 | 11,621,810 |
| Feb 21, 2025 | 611.00 | 665.00 | 594.00 | 616.00 | 616.00 | 4,218,178 |
| Feb 20, 2025 | 695.00 | 695.00 | 610.00 | 622.00 | 622.00 | 4,807,222 |
| Feb 19, 2025 | 745.00 | 745.00 | 691.00 | 695.00 | 695.00 | 2,314,803 |
| Feb 18, 2025 | 790.00 | 794.00 | 745.00 | 753.00 | 753.00 | 1,469,439 |
| Feb 17, 2025 | 720.00 | 830.00 | 659.00 | 783.00 | 783.00 | 5,740,107 |
| Feb 14, 2025 | 810.00 | 810.00 | 767.00 | 782.00 | 782.00 | 1,395,490 |
| Feb 13, 2025 | 879.00 | 880.00 | 776.00 | 807.00 | 807.00 | 2,932,225 |
| Feb 12, 2025 | 790.00 | 810.00 | 751.00 | 803.00 | 803.00 | 2,782,421 |
| Feb 11, 2025 | 860.00 | 883.00 | 779.00 | 780.00 | 780.00 | 2,740,153 |
| Feb 10, 2025 | 900.00 | 912.00 | 851.00 | 871.00 | 871.00 | 2,083,120 |
| Feb 7, 2025 | 908.00 | 945.00 | 880.00 | 903.00 | 903.00 | 3,617,537 |
| Feb 6, 2025 | 824.00 | 995.00 | 806.00 | 885.00 | 885.00 | 16,327,820 |
| Feb 5, 2025 | 749.00 | 790.00 | 737.00 | 790.00 | 790.00 | 2,333,907 |
| Feb 4, 2025 | 710.00 | 770.00 | 703.00 | 744.00 | 744.00 | 3,208,496 |
| Feb 3, 2025 | 676.00 | 705.00 | 655.00 | 694.00 | 694.00 | 2,518,426 |
| Jan 31, 2025 | 610.00 | 719.00 | 593.00 | 674.00 | 674.00 | 8,363,846 |
| Jan 24, 2025 | 573.00 | 611.00 | 573.00 | 581.00 | 581.00 | 873,843 |
| Jan 23, 2025 | 593.00 | 593.00 | 566.00 | 573.00 | 573.00 | 1,055,945 |
| Jan 22, 2025 | 605.00 | 607.00 | 556.00 | 593.00 | 593.00 | 2,078,796 |
| Jan 21, 2025 | 610.00 | 620.00 | 580.00 | 605.00 | 605.00 | 1,773,424 |
| Jan 20, 2025 | 611.00 | 672.00 | 611.00 | 634.00 | 634.00 | 2,335,027 |
| Jan 17, 2025 | 629.00 | 629.00 | 605.00 | 606.00 | 606.00 | 1,405,118 |
| Jan 16, 2025 | 577.00 | 672.00 | 577.00 | 630.00 | 630.00 | 3,614,648 |
| Jan 15, 2025 | 628.00 | 628.00 | 550.00 | 576.00 | 576.00 | 3,019,155 |
| Jan 14, 2025 | 632.00 | 635.00 | 606.00 | 615.00 | 615.00 | 1,560,902 |
| Jan 13, 2025 | 658.00 | 681.00 | 604.00 | 631.00 | 631.00 | 2,681,485 |
| Jan 10, 2025 | 671.00 | 719.00 | 665.00 | 670.00 | 670.00 | 2,866,792 |
| Jan 9, 2025 | 730.00 | 730.00 | 651.00 | 662.00 | 662.00 | 3,556,795 |
| Jan 8, 2025 | 592.00 | 732.00 | 592.00 | 699.00 | 699.00 | 13,958,170 |
| Jan 7, 2025 | 557.00 | 589.00 | 550.00 | 586.00 | 586.00 | 2,485,194 |
| Jan 6, 2025 | 568.00 | 568.00 | 539.00 | 550.00 | 550.00 | 1,029,621 |
| Jan 3, 2025 | 579.00 | 579.00 | 522.00 | 552.00 | 552.00 | 2,677,088 |
| Jan 2, 2025 | 503.00 | 555.00 | 494.00 | 550.00 | 550.00 | 3,620,623 |
| Dec 30, 2024 | 480.00 | 490.00 | 450.00 | 482.00 | 482.00 | 2,255,612 |
| Dec 27, 2024 | 421.00 | 495.00 | 412.00 | 454.00 | 454.00 | 5,865,338 |
| Dec 26, 2024 | 405.00 | 425.00 | 394.00 | 421.00 | 421.00 | 1,482,631 |
| Dec 24, 2024 | 409.00 | 410.00 | 389.00 | 399.00 | 399.00 | 1,177,742 |
| Dec 23, 2024 | 432.00 | 454.00 | 408.00 | 409.00 | 409.00 | 1,658,918 |
| Dec 20, 2024 | 462.00 | 469.00 | 423.00 | 427.00 | 427.00 | 1,831,630 |
| Dec 19, 2024 | 467.00 | 469.00 | 451.00 | 462.00 | 462.00 | 992,289 |
| Dec 18, 2024 | 478.00 | 486.00 | 460.00 | 468.00 | 468.00 | 1,042,308 |
| Dec 17, 2024 | 479.00 | 495.00 | 469.00 | 478.00 | 478.00 | 1,691,996 |
| Dec 16, 2024 | 474.00 | 482.00 | 460.00 | 479.00 | 479.00 | 1,101,511 |
| Dec 13, 2024 | 461.00 | 485.00 | 448.00 | 473.00 | 473.00 | 2,289,127 |
| Dec 12, 2024 | 500.00 | 509.00 | 460.00 | 467.00 | 467.00 | 2,512,605 |
| Dec 11, 2024 | 528.00 | 530.00 | 486.00 | 499.00 | 499.00 | 5,776,326 |
| Dec 10, 2024 | 455.00 | 545.00 | 441.00 | 518.00 | 518.00 | 9,012,440 |
| Dec 9, 2024 | 455.00 | 455.00 | 414.00 | 441.00 | 441.00 | 2,948,756 |
| Dec 6, 2024 | 500.00 | 512.00 | 456.00 | 460.00 | 460.00 | 2,635,946 |
| Dec 5, 2024 | 515.00 | 515.00 | 480.00 | 491.00 | 491.00 | 1,967,481 |
| Dec 4, 2024 | 538.00 | 549.00 | 505.00 | 515.00 | 515.00 | 2,567,099 |
| Dec 3, 2024 | 507.00 | 575.00 | 507.00 | 550.00 | 550.00 | 5,486,598 |
| Dec 2, 2024 | 508.00 | 532.00 | 500.00 | 507.00 | 507.00 | 2,216,433 |
| Nov 29, 2024 | 523.00 | 523.00 | 496.00 | 509.00 | 509.00 | 2,162,899 |
| Nov 28, 2024 | 502.00 | 534.00 | 494.00 | 518.00 | 518.00 | 5,610,287 |
| Nov 27, 2024 | 529.00 | 529.00 | 493.00 | 494.00 | 494.00 | 5,950,726 |
| Nov 26, 2024 | 550.00 | 604.00 | 500.00 | 516.00 | 516.00 | 11,263,990 |
| Nov 25, 2024 | 530.00 | 570.00 | 526.00 | 542.00 | 542.00 | 9,829,416 |
| Nov 22, 2024 | 700.00 | 704.00 | 600.00 | 600.00 | 600.00 | 5,377,597 |
| Nov 21, 2024 | 647.00 | 720.00 | 644.00 | 700.00 | 700.00 | 6,859,095 |
| Nov 20, 2024 | 620.00 | 668.00 | 581.00 | 641.00 | 641.00 | 3,497,374 |
| Nov 19, 2024 | 696.00 | 696.00 | 620.00 | 630.00 | 630.00 | 3,585,089 |
| Nov 18, 2024 | 745.00 | 800.00 | 671.00 | 690.00 | 690.00 | 6,104,014 |
| Nov 15, 2024 | 619.00 | 787.00 | 571.00 | 716.00 | 716.00 | 15,777,800 |
| Nov 14, 2024 | 765.00 | 766.00 | 600.00 | 626.00 | 626.00 | 8,647,045 |
| Nov 13, 2024 | 836.00 | 872.00 | 711.00 | 744.00 | 744.00 | 7,725,663 |
| Nov 12, 2024 | 950.00 | 950.00 | 791.00 | 812.00 | 812.00 | 15,624,810 |
| Nov 11, 2024 | 904.00 | 1,048.00 | 875.00 | 984.00 | 984.00 | 26,459,510 |
| Nov 8, 2024 | 736.00 | 899.00 | 730.00 | 860.00 | 860.00 | 12,864,160 |
| Nov 7, 2024 | 902.00 | 957.00 | 728.00 | 736.00 | 736.00 | 8,849,277 |
| Nov 6, 2024 | 940.00 | 1,000.00 | 824.00 | 902.00 | 902.00 | 17,167,540 |
| Nov 5, 2024 | 717.00 | 904.00 | 717.00 | 871.00 | 871.00 | 18,531,490 |
| Nov 4, 2024 | 604.00 | 740.00 | 577.00 | 706.00 | 706.00 | 10,058,730 |
| Nov 1, 2024 | 689.00 | 710.00 | 581.00 | 596.00 | 596.00 | 4,437,677 |
| Oct 31, 2024 | 695.00 | 755.00 | 645.00 | 689.00 | 689.00 | 10,997,280 |
| Oct 30, 2024 | 553.00 | 711.00 | 552.00 | 695.00 | 695.00 | 25,304,300 |
| Oct 29, 2024 | 515.00 | 547.00 | 515.00 | 547.00 | 547.00 | 2,613,467 |
| Oct 28, 2024 | 514.00 | 536.00 | 513.00 | 515.00 | 515.00 | 2,302,308 |
| Oct 25, 2024 | 513.00 | 523.00 | 509.00 | 514.00 | 514.00 | 1,016,750 |
| Oct 24, 2024 | 507.00 | 525.00 | 507.00 | 513.00 | 513.00 | 1,680,414 |
| Oct 23, 2024 | 506.00 | 543.00 | 505.00 | 507.00 | 507.00 | 2,686,370 |
| Oct 22, 2024 | 527.00 | 535.00 | 504.00 | 506.00 | 506.00 | 1,858,166 |
| Oct 21, 2024 | 507.00 | 532.00 | 490.00 | 527.00 | 527.00 | 2,304,123 |
| Oct 18, 2024 | 513.00 | 557.00 | 504.00 | 507.00 | 507.00 | 4,764,069 |
| Oct 17, 2024 | 487.00 | 549.00 | 482.00 | 515.00 | 515.00 | 4,416,411 |
| Oct 16, 2024 | 491.00 | 504.00 | 476.00 | 488.00 | 488.00 | 1,106,628 |
| Oct 15, 2024 | 520.00 | 555.00 | 485.00 | 492.00 | 492.00 | 3,689,509 |
| Oct 14, 2024 | 521.00 | 529.00 | 480.00 | 524.00 | 524.00 | 1,412,718 |
| Oct 11, 2024 | 527.00 | 540.00 | 514.00 | 521.00 | 521.00 | 1,865,269 |
| Oct 10, 2024 | 518.00 | 560.00 | 508.00 | 527.00 | 527.00 | 3,402,589 |
| Oct 8, 2024 | 490.00 | 585.00 | 480.00 | 518.00 | 518.00 | 10,925,050 |
| Oct 7, 2024 | 498.00 | 507.00 | 460.00 | 482.00 | 482.00 | 4,370,177 |
| Oct 4, 2024 | 427.00 | 542.00 | 410.00 | 486.00 | 486.00 | 26,917,760 |
| Oct 2, 2024 | 513.00 | 523.00 | 423.00 | 427.00 | 427.00 | 24,039,720 |
| Sep 30, 2024 | 364.00 | 455.00 | 360.00 | 455.00 | 455.00 | 8,037,968 |
| Sep 27, 2024 | 307.00 | 360.00 | 304.00 | 350.00 | 350.00 | 5,165,076 |
| Sep 26, 2024 | 315.00 | 318.00 | 305.00 | 307.00 | 307.00 | 1,159,393 |
| Sep 25, 2024 | 315.00 | 332.00 | 307.00 | 315.00 | 315.00 | 1,470,449 |
| Sep 24, 2024 | 305.00 | 329.00 | 297.00 | 319.00 | 319.00 | 2,712,452 |
| Sep 23, 2024 | 322.00 | 322.00 | 292.00 | 305.00 | 305.00 | 2,625,841 |
| Sep 20, 2024 | 338.00 | 347.00 | 319.00 | 322.00 | 322.00 | 2,411,393 |
| Sep 19, 2024 | 347.00 | 363.00 | 322.00 | 325.00 | 325.00 | 3,183,465 |
| Sep 13, 2024 | 368.00 | 395.00 | 334.00 | 343.00 | 343.00 | 8,801,018 |
| Sep 12, 2024 | 324.00 | 403.00 | 315.00 | 363.00 | 363.00 | 34,191,720 |
| Sep 11, 2024 | 369.00 | 421.00 | 312.00 | 320.00 | 320.00 | 18,231,590 |
| Sep 10, 2024 | 405.00 | 405.00 | 346.00 | 361.00 | 361.00 | 45,894,170 |
| Sep 9, 2024 | 240.00 | 312.00 | 239.00 | 312.00 | 312.00 | 26,982,550 |
| Sep 6, 2024 | 236.00 | 242.00 | 232.00 | 240.00 | 240.00 | 431,024 |
| Sep 5, 2024 | 237.00 | 244.00 | 230.00 | 236.00 | 236.00 | 1,046,154 |
| Sep 4, 2024 | 257.00 | 258.00 | 236.00 | 237.00 | 237.00 | 1,654,733 |
| Sep 3, 2024 | 228.00 | 278.00 | 228.00 | 257.00 | 257.00 | 5,766,603 |
| Sep 2, 2024 | 238.00 | 238.00 | 222.00 | 228.00 | 228.00 | 1,948,036 |
| Aug 30, 2024 | 240.00 | 248.00 | 235.00 | 238.00 | 238.00 | 1,398,372 |
| Aug 29, 2024 | 237.00 | 246.00 | 227.00 | 238.00 | 238.00 | 1,434,578 |
| Aug 28, 2024 | 252.00 | 257.00 | 237.00 | 237.00 | 237.00 | 1,912,370 |
| Aug 27, 2024 | 253.00 | 257.00 | 247.00 | 252.00 | 252.00 | 774,306 |
| Aug 26, 2024 | 258.00 | 264.00 | 252.00 | 253.00 | 253.00 | 849,003 |
| Aug 23, 2024 | 269.00 | 275.00 | 257.00 | 259.00 | 259.00 | 1,554,659 |
| Aug 22, 2024 | 283.00 | 289.00 | 264.00 | 269.00 | 269.00 | 1,588,164 |
| Aug 21, 2024 | 281.00 | 302.00 | 276.00 | 281.00 | 281.00 | 3,480,595 |
| Aug 20, 2024 | 269.00 | 292.00 | 265.00 | 280.00 | 280.00 | 2,289,662 |
| Aug 19, 2024 | 284.00 | 295.00 | 245.00 | 268.00 | 268.00 | 5,610,556 |
| Aug 16, 2024 | 358.00 | 360.00 | 285.00 | 291.00 | 291.00 | 9,024,282 |
| Aug 14, 2024 | 399.00 | 399.00 | 360.00 | 387.00 | 387.00 | 4,185,024 |
| Aug 13, 2024 | 406.00 | 407.00 | 394.00 | 399.00 | 399.00 | 931,340 |
| Aug 12, 2024 | 407.00 | 426.00 | 406.00 | 412.00 | 412.00 | 1,223,217 |
| Aug 9, 2024 | 400.00 | 442.00 | 400.00 | 407.00 | 407.00 | 2,471,630 |
| Aug 8, 2024 | 417.00 | 419.00 | 387.00 | 400.00 | 400.00 | 1,957,417 |
| Aug 7, 2024 | 496.00 | 500.00 | 414.00 | 414.00 | 414.00 | 3,910,015 |
| Aug 6, 2024 | 518.00 | 540.00 | 500.00 | 502.00 | 502.00 | 649,130 |
| Aug 5, 2024 | 560.00 | 560.00 | 495.00 | 520.00 | 520.00 | 1,511,481 |
| Aug 2, 2024 | 583.00 | 586.00 | 559.00 | 561.00 | 561.00 | 658,727 |
| Aug 1, 2024 | 586.00 | 603.00 | 583.00 | 583.00 | 583.00 | 409,818 |
| Jul 31, 2024 | 596.00 | 597.00 | 578.00 | 580.00 | 580.00 | 772,995 |
| Jul 30, 2024 | 620.00 | 620.00 | 581.00 | 596.00 | 596.00 | 926,686 |
| Jul 29, 2024 | 646.00 | 646.00 | 610.00 | 620.00 | 620.00 | 1,165,240 |
| Jul 26, 2024 | 658.00 | 664.00 | 641.00 | 646.00 | 646.00 | 586,501 |
| Jul 25, 2024 | 670.00 | 690.00 | 656.00 | 658.00 | 658.00 | 1,027,553 |
| Jul 24, 2024 | 668.00 | 668.00 | 638.00 | 650.00 | 650.00 | 1,128,438 |
| Jul 23, 2024 | 664.00 | 684.00 | 658.00 | 669.00 | 669.00 | 745,817 |
| Jul 22, 2024 | 652.00 | 711.00 | 650.00 | 673.00 | 673.00 | 3,526,013 |
| Jul 19, 2024 | 713.00 | 726.00 | 627.00 | 650.00 | 650.00 | 5,641,906 |
| Jul 18, 2024 | 776.00 | 776.00 | 701.00 | 730.00 | 730.00 | 1,999,745 |
| Jul 17, 2024 | 785.00 | 794.00 | 750.00 | 777.00 | 777.00 | 1,577,718 |
| Jul 16, 2024 | 839.00 | 845.00 | 758.00 | 771.00 | 771.00 | 3,109,045 |
| Jul 15, 2024 | 816.00 | 888.00 | 779.00 | 802.00 | 802.00 | 3,002,758 |
| Jul 12, 2024 | 789.00 | 815.00 | 737.00 | 806.00 | 806.00 | 1,903,766 |
| Jul 11, 2024 | 740.00 | 785.00 | 728.00 | 751.00 | 751.00 | 1,040,871 |
| Jul 10, 2024 | 705.00 | 783.00 | 693.00 | 744.00 | 744.00 | 1,783,593 |
| Jul 9, 2024 | 664.00 | 716.00 | 650.00 | 699.00 | 699.00 | 848,275 |
| Jul 8, 2024 | 644.00 | 654.00 | 642.00 | 650.00 | 650.00 | 117,949 |
| Jul 5, 2024 | 652.00 | 655.00 | 639.00 | 644.00 | 644.00 | 175,379 |
| Jul 4, 2024 | 642.00 | 670.00 | 642.00 | 652.00 | 652.00 | 120,679 |
| Jul 3, 2024 | 668.00 | 675.00 | 645.00 | 651.00 | 651.00 | 326,544 |
| Jul 2, 2024 | 684.00 | 688.00 | 668.00 | 668.00 | 668.00 | 247,266 |
| Jul 1, 2024 | 674.00 | 699.00 | 672.00 | 686.00 | 686.00 | 181,652 |
| Jun 28, 2024 | 670.00 | 685.00 | 668.00 | 671.00 | 671.00 | 100,335 |
| Jun 27, 2024 | 698.00 | 698.00 | 669.00 | 669.00 | 669.00 | 121,335 |
| Jun 26, 2024 | 674.00 | 684.00 | 670.00 | 670.00 | 670.00 | 172,875 |
| Jun 25, 2024 | 667.00 | 700.00 | 663.00 | 675.00 | 675.00 | 266,259 |
| Jun 24, 2024 | 681.00 | 681.00 | 665.00 | 666.00 | 666.00 | 297,515 |
| Jun 21, 2024 | 683.00 | 690.00 | 673.00 | 681.00 | 681.00 | 158,549 |
| Jun 20, 2024 | 702.00 | 702.00 | 667.00 | 681.00 | 681.00 | 258,531 |
| Jun 19, 2024 | 679.00 | 720.00 | 662.00 | 688.00 | 688.00 | 499,819 |
| Jun 18, 2024 | 677.00 | 686.00 | 660.00 | 679.00 | 679.00 | 120,711 |
| Jun 17, 2024 | 681.00 | 697.00 | 671.00 | 677.00 | 677.00 | 183,237 |
| Jun 14, 2024 | 695.00 | 697.00 | 660.00 | 679.00 | 679.00 | 303,179 |
| Jun 13, 2024 | 695.00 | 706.00 | 688.00 | 695.00 | 695.00 | 289,725 |
| Jun 12, 2024 | 702.00 | 752.00 | 690.00 | 693.00 | 693.00 | 671,471 |
| Jun 11, 2024 | 694.00 | 704.00 | 692.00 | 692.00 | 692.00 | 322,682 |
| Jun 10, 2024 | 694.00 | 706.00 | 682.00 | 692.00 | 692.00 | 279,272 |
| Jun 7, 2024 | 708.00 | 711.00 | 685.00 | 692.00 | 692.00 | 506,702 |
| Jun 5, 2024 | 720.00 | 723.00 | 682.00 | 708.00 | 708.00 | 649,669 |
| Jun 4, 2024 | 736.00 | 742.00 | 716.00 | 718.00 | 718.00 | 308,325 |
| Jun 3, 2024 | 731.00 | 750.00 | 726.00 | 734.00 | 734.00 | 264,465 |
| May 31, 2024 | 730.00 | 745.00 | 716.00 | 727.00 | 727.00 | 306,765 |
| May 30, 2024 | 773.00 | 775.00 | 727.00 | 734.00 | 734.00 | 633,181 |
| May 29, 2024 | 776.00 | 820.00 | 769.00 | 773.00 | 773.00 | 1,166,120 |
| May 28, 2024 | 786.00 | 827.00 | 780.00 | 783.00 | 783.00 | 734,404 |
| May 27, 2024 | 769.00 | 830.00 | 763.00 | 785.00 | 785.00 | 1,582,667 |
| May 24, 2024 | 758.00 | 775.00 | 750.00 | 763.00 | 763.00 | 217,860 |
| May 23, 2024 | 772.00 | 775.00 | 748.00 | 758.00 | 758.00 | 455,611 |
| May 22, 2024 | 766.00 | 818.00 | 766.00 | 772.00 | 772.00 | 403,408 |
| May 21, 2024 | 780.00 | 800.00 | 766.00 | 766.00 | 766.00 | 352,712 |
| May 20, 2024 | 802.00 | 803.00 | 776.00 | 780.00 | 780.00 | 307,317 |
| May 17, 2024 | 814.00 | 816.00 | 760.00 | 800.00 | 800.00 | 818,578 |
| May 16, 2024 | 826.00 | 880.00 | 815.00 | 826.00 | 826.00 | 1,819,750 |
| May 14, 2024 | 785.00 | 818.00 | 785.00 | 815.00 | 815.00 | 743,988 |
| May 13, 2024 | 795.00 | 801.00 | 788.00 | 791.00 | 791.00 | 225,568 |
| May 10, 2024 | 796.00 | 803.00 | 775.00 | 791.00 | 791.00 | 414,649 |
| May 9, 2024 | 781.00 | 819.00 | 780.00 | 796.00 | 796.00 | 667,632 |
| May 8, 2024 | 777.00 | 813.00 | 771.00 | 780.00 | 780.00 | 620,905 |
| May 7, 2024 | 778.00 | 784.00 | 763.00 | 774.00 | 774.00 | 447,976 |
| May 3, 2024 | 780.00 | 783.00 | 762.00 | 779.00 | 779.00 | 359,221 |
| May 2, 2024 | 778.00 | 794.00 | 765.00 | 774.00 | 774.00 | 594,748 |