KOSDAQ - Delayed Quote KRW
Global SM Tech Limited (900070.KQ)
429.00
+3.00
+(0.70%)
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 23, 2025 | 428.00 | 431.00 | 423.00 | 429.00 | 429.00 | 60,240 |
| Apr 22, 2025 | 415.00 | 429.00 | 415.00 | 426.00 | 426.00 | 24,112 |
| Apr 21, 2025 | 423.00 | 430.00 | 420.00 | 421.00 | 421.00 | 23,123 |
| Apr 18, 2025 | 420.00 | 429.00 | 418.00 | 429.00 | 429.00 | 11,232 |
| Apr 17, 2025 | 422.00 | 431.00 | 417.00 | 418.00 | 418.00 | 41,674 |
| Apr 16, 2025 | 422.00 | 429.00 | 418.00 | 425.00 | 425.00 | 23,143 |
| Apr 15, 2025 | 412.00 | 430.00 | 410.00 | 422.00 | 422.00 | 70,846 |
| Apr 14, 2025 | 400.00 | 419.00 | 400.00 | 410.00 | 410.00 | 101,714 |
| Apr 11, 2025 | 392.00 | 410.00 | 392.00 | 401.00 | 401.00 | 51,188 |
| Apr 10, 2025 | 384.00 | 392.00 | 379.00 | 392.00 | 392.00 | 78,565 |
| Apr 9, 2025 | 389.00 | 389.00 | 381.00 | 384.00 | 384.00 | 17,695 |
| Apr 8, 2025 | 387.00 | 395.00 | 386.00 | 389.00 | 389.00 | 34,703 |
| Apr 7, 2025 | 388.00 | 395.00 | 380.00 | 391.00 | 391.00 | 46,984 |
| Apr 4, 2025 | 386.00 | 395.00 | 385.00 | 391.00 | 391.00 | 36,343 |
| Apr 3, 2025 | 385.00 | 398.00 | 378.00 | 391.00 | 391.00 | 51,088 |
| Apr 2, 2025 | 379.00 | 390.00 | 377.00 | 389.00 | 389.00 | 27,692 |
| Apr 1, 2025 | 385.00 | 392.00 | 375.00 | 375.00 | 375.00 | 79,567 |
| Mar 31, 2025 | 387.00 | 392.00 | 375.00 | 387.00 | 387.00 | 44,301 |
| Mar 28, 2025 | 388.00 | 399.00 | 387.00 | 392.00 | 392.00 | 33,158 |
| Mar 27, 2025 | 389.00 | 391.00 | 381.00 | 388.00 | 388.00 | 14,505 |
| Mar 26, 2025 | 382.00 | 387.00 | 380.00 | 384.00 | 384.00 | 16,120 |
| Mar 25, 2025 | 381.00 | 383.00 | 367.00 | 380.00 | 380.00 | 98,781 |
| Mar 24, 2025 | 393.00 | 397.00 | 381.00 | 381.00 | 381.00 | 59,737 |
| Mar 21, 2025 | 395.00 | 397.00 | 379.00 | 397.00 | 397.00 | 37,954 |
| Mar 20, 2025 | 396.00 | 400.00 | 390.00 | 395.00 | 395.00 | 19,731 |
| Mar 19, 2025 | 395.00 | 403.00 | 389.00 | 396.00 | 396.00 | 72,249 |
| Mar 18, 2025 | 376.00 | 396.00 | 376.00 | 395.00 | 395.00 | 118,034 |
| Mar 17, 2025 | 382.00 | 382.00 | 376.00 | 381.00 | 381.00 | 22,091 |
| Mar 14, 2025 | 367.00 | 376.00 | 367.00 | 376.00 | 376.00 | 12,702 |
| Mar 13, 2025 | 379.00 | 379.00 | 369.00 | 371.00 | 371.00 | 32,934 |
| Mar 12, 2025 | 374.00 | 377.00 | 370.00 | 374.00 | 374.00 | 31,891 |
| Mar 11, 2025 | 370.00 | 383.00 | 370.00 | 371.00 | 371.00 | 119,286 |
| Mar 10, 2025 | 390.00 | 391.00 | 370.00 | 370.00 | 370.00 | 69,699 |
| Mar 7, 2025 | 392.00 | 395.00 | 385.00 | 391.00 | 391.00 | 27,374 |
| Mar 6, 2025 | 396.00 | 396.00 | 390.00 | 392.00 | 392.00 | 39,483 |
| Mar 5, 2025 | 388.00 | 394.00 | 387.00 | 392.00 | 392.00 | 52,532 |
| Mar 4, 2025 | 390.00 | 396.00 | 385.00 | 392.00 | 392.00 | 38,501 |
| Feb 28, 2025 | 387.00 | 393.00 | 385.00 | 392.00 | 392.00 | 32,069 |
| Feb 27, 2025 | 397.00 | 400.00 | 390.00 | 390.00 | 390.00 | 23,905 |
| Feb 26, 2025 | 397.00 | 398.00 | 394.00 | 397.00 | 397.00 | 44,746 |
| Feb 25, 2025 | 400.00 | 401.00 | 395.00 | 398.00 | 398.00 | 69,078 |
| Feb 24, 2025 | 403.00 | 404.00 | 398.00 | 400.00 | 400.00 | 15,565 |
| Feb 21, 2025 | 403.00 | 405.00 | 401.00 | 403.00 | 403.00 | 24,056 |
| Feb 20, 2025 | 402.00 | 405.00 | 400.00 | 403.00 | 403.00 | 38,218 |
| Feb 19, 2025 | 400.00 | 404.00 | 398.00 | 402.00 | 402.00 | 54,125 |
| Feb 18, 2025 | 401.00 | 403.00 | 399.00 | 400.00 | 400.00 | 16,643 |
| Feb 17, 2025 | 403.00 | 405.00 | 398.00 | 402.00 | 402.00 | 77,795 |
| Feb 14, 2025 | 408.00 | 410.00 | 400.00 | 401.00 | 401.00 | 76,810 |
| Feb 13, 2025 | 402.00 | 409.00 | 401.00 | 406.00 | 406.00 | 26,511 |
| Feb 12, 2025 | 409.00 | 410.00 | 402.00 | 402.00 | 402.00 | 50,618 |
| Feb 11, 2025 | 409.00 | 414.00 | 405.00 | 409.00 | 409.00 | 27,805 |
| Feb 10, 2025 | 410.00 | 415.00 | 404.00 | 409.00 | 409.00 | 14,164 |
| Feb 7, 2025 | 414.00 | 419.00 | 405.00 | 410.00 | 410.00 | 35,283 |
| Feb 6, 2025 | 416.00 | 419.00 | 403.00 | 418.00 | 418.00 | 25,996 |
| Feb 5, 2025 | 412.00 | 418.00 | 411.00 | 412.00 | 412.00 | 12,030 |
| Feb 4, 2025 | 411.00 | 411.00 | 404.00 | 411.00 | 411.00 | 33,233 |
| Feb 3, 2025 | 422.00 | 423.00 | 400.00 | 412.00 | 412.00 | 27,567 |
| Jan 31, 2025 | 409.00 | 424.00 | 409.00 | 422.00 | 422.00 | 12,073 |
| Jan 24, 2025 | 415.00 | 421.00 | 413.00 | 418.00 | 418.00 | 13,426 |
| Jan 23, 2025 | 414.00 | 423.00 | 411.00 | 419.00 | 419.00 | 29,032 |
| Jan 22, 2025 | 408.00 | 420.00 | 401.00 | 412.00 | 412.00 | 55,874 |
| Jan 21, 2025 | 410.00 | 411.00 | 406.00 | 409.00 | 409.00 | 50,440 |
| Jan 20, 2025 | 410.00 | 412.00 | 403.00 | 411.00 | 411.00 | 24,851 |
| Jan 17, 2025 | 409.00 | 411.00 | 406.00 | 407.00 | 407.00 | 23,513 |
| Jan 16, 2025 | 406.00 | 411.00 | 405.00 | 407.00 | 407.00 | 14,697 |
| Jan 15, 2025 | 408.00 | 411.00 | 406.00 | 406.00 | 406.00 | 16,351 |
| Jan 14, 2025 | 409.00 | 413.00 | 408.00 | 408.00 | 408.00 | 18,741 |
| Jan 13, 2025 | 411.00 | 414.00 | 410.00 | 410.00 | 410.00 | 10,967 |
| Jan 10, 2025 | 409.00 | 415.00 | 401.00 | 411.00 | 411.00 | 11,421 |
| Jan 9, 2025 | 407.00 | 415.00 | 407.00 | 412.00 | 412.00 | 38,055 |
| Jan 8, 2025 | 422.00 | 426.00 | 408.00 | 408.00 | 408.00 | 88,181 |
| Jan 7, 2025 | 423.00 | 430.00 | 415.00 | 426.00 | 426.00 | 19,511 |
| Jan 6, 2025 | 420.00 | 431.00 | 417.00 | 428.00 | 428.00 | 19,590 |
| Jan 3, 2025 | 406.00 | 430.00 | 406.00 | 422.00 | 422.00 | 51,361 |
| Jan 2, 2025 | 406.00 | 417.00 | 402.00 | 406.00 | 406.00 | 22,717 |
| Dec 30, 2024 | 407.00 | 410.00 | 400.00 | 406.00 | 406.00 | 18,257 |
| Dec 27, 2024 | 414.00 | 418.00 | 403.00 | 410.00 | 410.00 | 76,915 |
| Dec 26, 2024 | 414.00 | 419.00 | 401.00 | 418.00 | 418.00 | 27,376 |
| Dec 24, 2024 | 413.00 | 420.00 | 400.00 | 419.00 | 419.00 | 15,208 |
| Dec 23, 2024 | 417.00 | 424.00 | 411.00 | 411.00 | 411.00 | 21,656 |
| Dec 20, 2024 | 424.00 | 428.00 | 414.00 | 421.00 | 421.00 | 125,681 |
| Dec 19, 2024 | 413.00 | 429.00 | 409.00 | 428.00 | 428.00 | 99,263 |
| Dec 18, 2024 | 427.00 | 427.00 | 419.00 | 420.00 | 420.00 | 50,357 |
| Dec 17, 2024 | 420.00 | 439.00 | 420.00 | 431.00 | 431.00 | 62,587 |
| Dec 16, 2024 | 411.00 | 440.00 | 411.00 | 423.00 | 423.00 | 128,248 |
| Dec 13, 2024 | 410.00 | 424.00 | 400.00 | 415.00 | 415.00 | 39,536 |
| Dec 12, 2024 | 417.00 | 427.00 | 410.00 | 417.00 | 417.00 | 35,529 |
| Dec 11, 2024 | 394.00 | 427.00 | 380.00 | 417.00 | 417.00 | 85,399 |
| Dec 10, 2024 | 373.00 | 409.00 | 361.00 | 395.00 | 395.00 | 102,778 |
| Dec 9, 2024 | 384.00 | 403.00 | 361.00 | 375.00 | 375.00 | 92,639 |
| Dec 6, 2024 | 399.00 | 401.00 | 380.00 | 399.00 | 399.00 | 58,639 |
| Dec 5, 2024 | 402.00 | 404.00 | 378.00 | 404.00 | 404.00 | 32,480 |
| Dec 4, 2024 | 392.00 | 413.00 | 378.00 | 406.00 | 406.00 | 33,410 |
| Dec 3, 2024 | 404.00 | 410.00 | 400.00 | 410.00 | 410.00 | 126,858 |
| Dec 2, 2024 | 409.00 | 413.00 | 405.00 | 410.00 | 410.00 | 3,850 |
| Nov 29, 2024 | 417.00 | 417.00 | 407.00 | 413.00 | 413.00 | 19,747 |
| Nov 28, 2024 | 418.00 | 418.00 | 409.00 | 415.00 | 415.00 | 9,459 |
| Nov 27, 2024 | 416.00 | 420.00 | 408.00 | 417.00 | 417.00 | 35,045 |
| Nov 26, 2024 | 420.00 | 422.00 | 414.00 | 420.00 | 420.00 | 11,381 |
| Nov 25, 2024 | 423.00 | 443.00 | 415.00 | 417.00 | 417.00 | 46,713 |
| Nov 22, 2024 | 418.00 | 422.00 | 412.00 | 421.00 | 421.00 | 8,897 |
| Nov 21, 2024 | 416.00 | 424.00 | 414.00 | 422.00 | 422.00 | 19,966 |
| Nov 20, 2024 | 408.00 | 425.00 | 408.00 | 420.00 | 420.00 | 27,329 |
| Nov 19, 2024 | 423.00 | 423.00 | 416.00 | 423.00 | 423.00 | 10,410 |
| Nov 18, 2024 | 418.00 | 418.00 | 414.00 | 418.00 | 418.00 | 35,257 |
| Nov 15, 2024 | 423.00 | 423.00 | 416.00 | 418.00 | 418.00 | 42,300 |
| Nov 14, 2024 | 417.00 | 433.00 | 415.00 | 420.00 | 420.00 | 32,209 |
| Nov 13, 2024 | 400.00 | 430.00 | 400.00 | 416.00 | 416.00 | 42,464 |
| Nov 12, 2024 | 433.00 | 433.00 | 419.00 | 421.00 | 421.00 | 35,931 |
| Nov 11, 2024 | 435.00 | 440.00 | 426.00 | 433.00 | 433.00 | 7,306 |
| Nov 8, 2024 | 439.00 | 439.00 | 432.00 | 435.00 | 435.00 | 7,454 |
| Nov 7, 2024 | 431.00 | 440.00 | 426.00 | 435.00 | 435.00 | 30,787 |
| Nov 6, 2024 | 429.00 | 436.00 | 425.00 | 431.00 | 431.00 | 57,160 |
| Nov 4, 2024 | 435.00 | 461.00 | 420.00 | 435.00 | 435.00 | 81,277 |
| Nov 1, 2024 | 433.00 | 438.00 | 428.00 | 432.00 | 432.00 | 20,458 |
| Oct 31, 2024 | 432.00 | 438.00 | 427.00 | 435.00 | 435.00 | 43,762 |
| Oct 29, 2024 | 441.00 | 444.00 | 425.00 | 436.00 | 436.00 | 19,489 |
| Oct 28, 2024 | 424.00 | 450.00 | 424.00 | 438.00 | 438.00 | 56,266 |
| Oct 25, 2024 | 424.00 | 435.00 | 424.00 | 429.00 | 429.00 | 66,357 |
| Oct 24, 2024 | 433.00 | 435.00 | 425.00 | 430.00 | 430.00 | 46,077 |
| Oct 23, 2024 | 432.00 | 435.00 | 428.00 | 433.00 | 433.00 | 12,560 |
| Oct 22, 2024 | 436.00 | 436.00 | 412.00 | 432.00 | 432.00 | 55,109 |
| Oct 21, 2024 | 429.00 | 439.00 | 429.00 | 436.00 | 436.00 | 16,564 |
| Oct 18, 2024 | 439.00 | 440.00 | 429.00 | 435.00 | 435.00 | 35,021 |
| Oct 17, 2024 | 431.00 | 437.00 | 427.00 | 437.00 | 437.00 | 60,410 |
| Oct 16, 2024 | 440.00 | 441.00 | 429.00 | 431.00 | 431.00 | 208,697 |
| Oct 15, 2024 | 446.00 | 446.00 | 430.00 | 436.00 | 436.00 | 94,353 |
| Oct 14, 2024 | 441.00 | 448.00 | 437.00 | 443.00 | 443.00 | 20,995 |
| Oct 11, 2024 | 440.00 | 448.00 | 437.00 | 439.00 | 439.00 | 26,269 |
| Oct 10, 2024 | 443.00 | 446.00 | 437.00 | 444.00 | 444.00 | 46,620 |
| Oct 8, 2024 | 447.00 | 448.00 | 438.00 | 443.00 | 443.00 | 37,631 |
| Oct 7, 2024 | 447.00 | 450.00 | 440.00 | 444.00 | 444.00 | 22,403 |
| Oct 4, 2024 | 438.00 | 446.00 | 437.00 | 443.00 | 443.00 | 56,587 |
| Oct 2, 2024 | 452.00 | 464.00 | 443.00 | 443.00 | 443.00 | 71,460 |
| Sep 30, 2024 | 461.00 | 463.00 | 454.00 | 458.00 | 458.00 | 83,438 |
| Sep 27, 2024 | 455.00 | 462.00 | 449.00 | 459.00 | 459.00 | 83,700 |
| Sep 26, 2024 | 448.00 | 462.00 | 447.00 | 455.00 | 455.00 | 85,873 |
| Sep 25, 2024 | 454.00 | 470.00 | 449.00 | 453.00 | 453.00 | 309,113 |
| Sep 24, 2024 | 442.00 | 452.00 | 440.00 | 449.00 | 449.00 | 29,452 |
| Sep 23, 2024 | 439.00 | 444.00 | 435.00 | 443.00 | 443.00 | 9,289 |
| Sep 20, 2024 | 442.00 | 445.00 | 436.00 | 436.00 | 436.00 | 11,225 |
| Sep 19, 2024 | 445.00 | 447.00 | 436.00 | 442.00 | 442.00 | 14,298 |
| Sep 13, 2024 | 444.00 | 447.00 | 439.00 | 442.00 | 442.00 | 26,744 |
| Sep 12, 2024 | 436.00 | 444.00 | 430.00 | 442.00 | 442.00 | 26,427 |
| Sep 11, 2024 | 440.00 | 446.00 | 431.00 | 433.00 | 433.00 | 69,225 |
| Sep 10, 2024 | 430.00 | 445.00 | 430.00 | 440.00 | 440.00 | 30,399 |
| Sep 9, 2024 | 410.00 | 437.00 | 410.00 | 433.00 | 433.00 | 18,504 |
| Sep 6, 2024 | 439.00 | 444.00 | 424.00 | 424.00 | 424.00 | 115,822 |
| Sep 5, 2024 | 440.00 | 445.00 | 433.00 | 444.00 | 444.00 | 34,992 |
| Sep 4, 2024 | 447.00 | 451.00 | 433.00 | 440.00 | 440.00 | 19,199 |
| Sep 3, 2024 | 449.00 | 450.00 | 441.00 | 448.00 | 448.00 | 28,183 |
| Sep 2, 2024 | 443.00 | 452.00 | 436.00 | 445.00 | 445.00 | 70,043 |
| Aug 30, 2024 | 449.00 | 449.00 | 442.00 | 447.00 | 447.00 | 65,241 |
| Aug 29, 2024 | 451.00 | 451.00 | 435.00 | 447.00 | 447.00 | 26,477 |
| Aug 28, 2024 | 444.00 | 454.00 | 435.00 | 447.00 | 447.00 | 34,989 |
| Aug 27, 2024 | 432.00 | 459.00 | 431.00 | 448.00 | 448.00 | 83,789 |
| Aug 26, 2024 | 440.00 | 440.00 | 431.00 | 438.00 | 438.00 | 18,919 |
| Aug 23, 2024 | 431.00 | 450.00 | 430.00 | 438.00 | 438.00 | 32,286 |
| Aug 22, 2024 | 449.00 | 452.00 | 430.00 | 430.00 | 430.00 | 42,389 |
| Aug 21, 2024 | 444.00 | 449.00 | 438.00 | 447.00 | 447.00 | 44,177 |
| Aug 20, 2024 | 445.00 | 449.00 | 441.00 | 444.00 | 444.00 | 47,887 |
| Aug 19, 2024 | 448.00 | 460.00 | 437.00 | 441.00 | 441.00 | 45,566 |
| Aug 16, 2024 | 454.00 | 454.00 | 437.00 | 445.00 | 445.00 | 46,950 |
| Aug 14, 2024 | 455.00 | 459.00 | 444.00 | 453.00 | 453.00 | 25,205 |
| Aug 13, 2024 | 443.00 | 456.00 | 436.00 | 455.00 | 455.00 | 67,204 |
| Aug 12, 2024 | 432.00 | 449.00 | 432.00 | 447.00 | 447.00 | 52,479 |
| Aug 9, 2024 | 415.00 | 433.00 | 415.00 | 432.00 | 432.00 | 82,673 |
| Aug 8, 2024 | 432.00 | 434.00 | 423.00 | 431.00 | 431.00 | 19,623 |
| Aug 7, 2024 | 414.00 | 438.00 | 414.00 | 432.00 | 432.00 | 20,712 |
| Aug 6, 2024 | 398.00 | 435.00 | 380.00 | 433.00 | 433.00 | 90,997 |
| Aug 5, 2024 | 436.00 | 457.00 | 400.00 | 400.00 | 400.00 | 66,170 |
| Aug 2, 2024 | 466.00 | 474.00 | 455.00 | 455.00 | 455.00 | 56,445 |
| Aug 1, 2024 | 462.00 | 472.00 | 455.00 | 465.00 | 465.00 | 37,782 |
| Jul 31, 2024 | 465.00 | 477.00 | 454.00 | 466.00 | 466.00 | 70,123 |
| Jul 30, 2024 | 474.00 | 477.00 | 458.00 | 467.00 | 467.00 | 116,366 |
| Jul 29, 2024 | 471.00 | 492.00 | 464.00 | 474.00 | 474.00 | 60,618 |
| Jul 26, 2024 | 461.00 | 479.00 | 458.00 | 478.00 | 478.00 | 29,552 |
| Jul 25, 2024 | 475.00 | 482.00 | 463.00 | 465.00 | 465.00 | 38,329 |
| Jul 24, 2024 | 470.00 | 481.00 | 470.00 | 480.00 | 480.00 | 39,700 |
| Jul 23, 2024 | 481.00 | 486.00 | 469.00 | 480.00 | 480.00 | 115,927 |
| Jul 22, 2024 | 498.00 | 498.00 | 470.00 | 481.00 | 481.00 | 59,656 |
| Jul 19, 2024 | 488.00 | 492.00 | 465.00 | 487.00 | 487.00 | 123,561 |
| Jul 18, 2024 | 481.00 | 499.00 | 477.00 | 490.00 | 490.00 | 84,441 |
| Jul 17, 2024 | 496.00 | 504.00 | 479.00 | 490.00 | 490.00 | 164,509 |
| Jul 16, 2024 | 499.00 | 506.00 | 486.00 | 496.00 | 496.00 | 173,152 |
| Jul 15, 2024 | 457.00 | 501.00 | 457.00 | 499.00 | 499.00 | 423,278 |
| Jul 12, 2024 | 471.00 | 483.00 | 471.00 | 472.00 | 472.00 | 95,460 |
| Jul 11, 2024 | 465.00 | 477.00 | 465.00 | 474.00 | 474.00 | 107,615 |
| Jul 10, 2024 | 456.00 | 478.00 | 456.00 | 469.00 | 469.00 | 23,791 |
| Jul 9, 2024 | 464.00 | 472.00 | 442.00 | 459.00 | 459.00 | 80,353 |
| Jul 8, 2024 | 462.00 | 475.00 | 456.00 | 469.00 | 469.00 | 255,801 |
| Jul 5, 2024 | 454.00 | 475.00 | 445.00 | 464.00 | 464.00 | 72,833 |
| Jul 4, 2024 | 467.00 | 479.00 | 441.00 | 463.00 | 463.00 | 255,911 |
| Jul 3, 2024 | 450.00 | 479.00 | 446.00 | 467.00 | 467.00 | 390,919 |
| Jul 2, 2024 | 442.00 | 450.00 | 438.00 | 450.00 | 450.00 | 109,480 |
| Jul 1, 2024 | 436.00 | 448.00 | 435.00 | 447.00 | 447.00 | 81,439 |
| Jun 28, 2024 | 433.00 | 441.00 | 433.00 | 441.00 | 441.00 | 20,584 |
| Jun 27, 2024 | 446.00 | 448.00 | 436.00 | 436.00 | 436.00 | 74,148 |
| Jun 26, 2024 | 441.00 | 451.00 | 441.00 | 446.00 | 446.00 | 59,005 |
| Jun 25, 2024 | 438.00 | 449.00 | 437.00 | 442.00 | 442.00 | 94,690 |
| Jun 24, 2024 | 438.00 | 442.00 | 432.00 | 440.00 | 440.00 | 65,034 |
| Jun 21, 2024 | 443.00 | 448.00 | 435.00 | 440.00 | 440.00 | 50,809 |
| Jun 20, 2024 | 433.00 | 444.00 | 433.00 | 443.00 | 443.00 | 48,503 |
| Jun 19, 2024 | 433.00 | 441.00 | 430.00 | 437.00 | 437.00 | 39,146 |
| Jun 18, 2024 | 435.00 | 438.00 | 427.00 | 433.00 | 433.00 | 81,913 |
| Jun 17, 2024 | 438.00 | 439.00 | 431.00 | 432.00 | 432.00 | 47,238 |
| Jun 14, 2024 | 436.00 | 441.00 | 433.00 | 439.00 | 439.00 | 15,586 |
| Jun 13, 2024 | 439.00 | 442.00 | 425.00 | 440.00 | 440.00 | 93,450 |
| Jun 12, 2024 | 438.00 | 440.00 | 436.00 | 439.00 | 439.00 | 69,270 |
| Jun 11, 2024 | 438.00 | 442.00 | 437.00 | 439.00 | 439.00 | 160,242 |
| Jun 10, 2024 | 442.00 | 442.00 | 434.00 | 440.00 | 440.00 | 248,475 |
| Jun 7, 2024 | 440.00 | 442.00 | 433.00 | 441.00 | 441.00 | 174,938 |
| Jun 5, 2024 | 441.00 | 447.00 | 438.00 | 438.00 | 438.00 | 104,964 |
| Jun 4, 2024 | 440.00 | 442.00 | 436.00 | 440.00 | 440.00 | 240,339 |
| Jun 3, 2024 | 437.00 | 448.00 | 435.00 | 436.00 | 436.00 | 127,396 |
| May 31, 2024 | 432.00 | 441.00 | 431.00 | 437.00 | 437.00 | 211,924 |
| May 30, 2024 | 437.00 | 460.00 | 432.00 | 432.00 | 432.00 | 295,697 |
| May 29, 2024 | 457.00 | 457.00 | 434.00 | 437.00 | 437.00 | 85,559 |
| May 28, 2024 | 432.00 | 475.00 | 430.00 | 450.00 | 450.00 | 534,346 |
| May 27, 2024 | 433.00 | 436.00 | 429.00 | 431.00 | 431.00 | 37,632 |
| May 24, 2024 | 433.00 | 433.00 | 426.00 | 431.00 | 431.00 | 24,727 |
| May 23, 2024 | 434.00 | 436.00 | 427.00 | 433.00 | 433.00 | 86,593 |
| May 22, 2024 | 437.00 | 437.00 | 428.00 | 434.00 | 434.00 | 81,424 |
| May 21, 2024 | 439.00 | 440.00 | 433.00 | 437.00 | 437.00 | 46,735 |
| May 20, 2024 | 439.00 | 439.00 | 433.00 | 437.00 | 437.00 | 42,128 |
| May 17, 2024 | 439.00 | 439.00 | 430.00 | 438.00 | 438.00 | 29,454 |
| May 16, 2024 | 436.00 | 443.00 | 436.00 | 439.00 | 439.00 | 48,017 |
| May 14, 2024 | 436.00 | 436.00 | 410.00 | 436.00 | 436.00 | 88,236 |
| May 13, 2024 | 434.00 | 438.00 | 432.00 | 435.00 | 435.00 | 49,080 |
| May 10, 2024 | 433.00 | 438.00 | 433.00 | 437.00 | 437.00 | 91,158 |
| May 9, 2024 | 434.00 | 438.00 | 431.00 | 433.00 | 433.00 | 117,105 |
| May 8, 2024 | 434.00 | 439.00 | 433.00 | 436.00 | 436.00 | 60,119 |
| May 7, 2024 | 434.00 | 438.00 | 433.00 | 437.00 | 437.00 | 89,869 |
| May 3, 2024 | 437.00 | 437.00 | 430.00 | 434.00 | 434.00 | 94,293 |
| May 2, 2024 | 438.00 | 439.00 | 433.00 | 437.00 | 437.00 | 57,474 |
| Apr 30, 2024 | 437.00 | 441.00 | 436.00 | 437.00 | 437.00 | 54,038 |
| Apr 29, 2024 | 436.00 | 441.00 | 432.00 | 439.00 | 439.00 | 120,289 |
| Apr 26, 2024 | 438.00 | 439.00 | 433.00 | 436.00 | 436.00 | 87,453 |
| Apr 25, 2024 | 437.00 | 439.00 | 433.00 | 438.00 | 438.00 | 17,313 |
| Apr 24, 2024 | 439.00 | 440.00 | 434.00 | 437.00 | 437.00 | 41,815 |
| Apr 23, 2024 | 436.00 | 447.00 | 436.00 | 436.00 | 436.00 | 107,355 |