KSE - Delayed Quote KRW
SC Engineering Co., Ltd (023960.KS)
1,262.00
-31.00
(-2.40%)
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 13, 2025 | 1,310.00 | 1,310.00 | 1,261.00 | 1,262.00 | 1,262.00 | 172,995 |
| May 12, 2025 | 1,309.00 | 1,375.00 | 1,290.00 | 1,293.00 | 1,293.00 | 162,282 |
| May 9, 2025 | 1,331.00 | 1,340.00 | 1,284.00 | 1,285.00 | 1,285.00 | 132,615 |
| May 8, 2025 | 1,324.00 | 1,386.00 | 1,324.00 | 1,331.00 | 1,331.00 | 105,510 |
| May 7, 2025 | 1,326.00 | 1,359.00 | 1,305.00 | 1,323.00 | 1,323.00 | 153,673 |
| May 2, 2025 | 1,271.00 | 1,338.00 | 1,271.00 | 1,326.00 | 1,326.00 | 146,423 |
| Apr 30, 2025 | 1,326.00 | 1,328.00 | 1,271.00 | 1,271.00 | 1,271.00 | 131,584 |
| Apr 29, 2025 | 1,345.00 | 1,349.00 | 1,319.00 | 1,328.00 | 1,328.00 | 110,248 |
| Apr 28, 2025 | 1,359.00 | 1,366.00 | 1,343.00 | 1,343.00 | 1,343.00 | 111,532 |
| Apr 25, 2025 | 1,361.00 | 1,385.00 | 1,360.00 | 1,368.00 | 1,368.00 | 83,857 |
| Apr 24, 2025 | 1,372.00 | 1,388.00 | 1,351.00 | 1,360.00 | 1,360.00 | 60,650 |
| Apr 23, 2025 | 1,381.00 | 1,403.00 | 1,370.00 | 1,376.00 | 1,376.00 | 94,054 |
| Apr 22, 2025 | 1,432.00 | 1,437.00 | 1,364.00 | 1,376.00 | 1,376.00 | 252,519 |
| Apr 21, 2025 | 1,497.00 | 1,497.00 | 1,428.00 | 1,441.00 | 1,441.00 | 321,673 |
| Apr 18, 2025 | 1,330.00 | 1,529.00 | 1,330.00 | 1,464.00 | 1,464.00 | 974,298 |
| Apr 17, 2025 | 1,300.00 | 1,363.00 | 1,300.00 | 1,330.00 | 1,330.00 | 159,893 |
| Apr 16, 2025 | 1,263.00 | 1,338.00 | 1,260.00 | 1,300.00 | 1,300.00 | 342,333 |
| Apr 15, 2025 | 1,268.00 | 1,280.00 | 1,254.00 | 1,263.00 | 1,263.00 | 75,894 |
| Apr 14, 2025 | 1,245.00 | 1,280.00 | 1,240.00 | 1,274.00 | 1,274.00 | 148,029 |
| Apr 11, 2025 | 1,210.00 | 1,245.00 | 1,198.00 | 1,245.00 | 1,245.00 | 89,350 |
| Apr 10, 2025 | 1,188.00 | 1,224.00 | 1,186.00 | 1,210.00 | 1,210.00 | 66,337 |
| Apr 9, 2025 | 1,219.00 | 1,220.00 | 1,169.00 | 1,175.00 | 1,175.00 | 56,202 |
| Apr 8, 2025 | 1,189.00 | 1,235.00 | 1,165.00 | 1,219.00 | 1,219.00 | 107,702 |
| Apr 7, 2025 | 1,201.00 | 1,201.00 | 1,138.00 | 1,188.00 | 1,188.00 | 118,220 |
| Apr 4, 2025 | 1,198.00 | 1,240.00 | 1,173.00 | 1,232.00 | 1,232.00 | 101,550 |
| Apr 3, 2025 | 1,188.00 | 1,214.00 | 1,154.00 | 1,198.00 | 1,198.00 | 136,657 |
| Apr 2, 2025 | 1,245.00 | 1,249.00 | 1,190.00 | 1,199.00 | 1,199.00 | 225,015 |
| Apr 1, 2025 | 1,220.00 | 1,248.00 | 1,206.00 | 1,245.00 | 1,245.00 | 99,836 |
| Mar 31, 2025 | 1,256.00 | 1,265.00 | 1,220.00 | 1,220.00 | 1,220.00 | 94,524 |
| Mar 28, 2025 | 1,262.00 | 1,265.00 | 1,240.00 | 1,256.00 | 1,256.00 | 45,868 |
| Mar 27, 2025 | 1,263.00 | 1,270.00 | 1,250.00 | 1,262.00 | 1,262.00 | 54,490 |
| Mar 26, 2025 | 1,253.00 | 1,277.00 | 1,248.00 | 1,263.00 | 1,263.00 | 87,324 |
| Mar 25, 2025 | 1,253.00 | 1,268.00 | 1,249.00 | 1,253.00 | 1,253.00 | 60,961 |
| Mar 24, 2025 | 1,281.00 | 1,281.00 | 1,252.00 | 1,253.00 | 1,253.00 | 81,885 |
| Mar 21, 2025 | 1,280.00 | 1,317.00 | 1,267.00 | 1,281.00 | 1,281.00 | 70,124 |
| Mar 20, 2025 | 1,295.00 | 1,296.00 | 1,265.00 | 1,280.00 | 1,280.00 | 92,639 |
| Mar 19, 2025 | 1,368.00 | 1,444.00 | 1,289.00 | 1,295.00 | 1,295.00 | 676,196 |
| Mar 18, 2025 | 1,278.00 | 1,296.00 | 1,206.00 | 1,256.00 | 1,256.00 | 275,953 |
| Mar 17, 2025 | 1,280.00 | 1,290.00 | 1,262.00 | 1,276.00 | 1,276.00 | 80,922 |
| Mar 14, 2025 | 1,271.00 | 1,290.00 | 1,267.00 | 1,280.00 | 1,280.00 | 32,064 |
| Mar 13, 2025 | 1,320.00 | 1,320.00 | 1,279.00 | 1,283.00 | 1,283.00 | 58,933 |
| Mar 12, 2025 | 1,284.00 | 1,302.00 | 1,275.00 | 1,288.00 | 1,288.00 | 71,531 |
| Mar 11, 2025 | 1,289.00 | 1,297.00 | 1,259.00 | 1,285.00 | 1,285.00 | 84,542 |
| Mar 10, 2025 | 1,288.00 | 1,312.00 | 1,287.00 | 1,305.00 | 1,305.00 | 58,042 |
| Mar 7, 2025 | 1,322.00 | 1,322.00 | 1,287.00 | 1,287.00 | 1,287.00 | 106,973 |
| Mar 6, 2025 | 1,370.00 | 1,370.00 | 1,315.00 | 1,322.00 | 1,322.00 | 55,954 |
| Mar 5, 2025 | 1,273.00 | 1,349.00 | 1,273.00 | 1,342.00 | 1,342.00 | 138,806 |
| Mar 4, 2025 | 1,305.00 | 1,307.00 | 1,225.00 | 1,275.00 | 1,275.00 | 131,788 |
| Feb 28, 2025 | 1,323.00 | 1,338.00 | 1,292.00 | 1,305.00 | 1,305.00 | 108,814 |
| Feb 27, 2025 | 1,360.00 | 1,366.00 | 1,339.00 | 1,346.00 | 1,346.00 | 58,584 |
| Feb 26, 2025 | 1,328.00 | 1,370.00 | 1,325.00 | 1,353.00 | 1,353.00 | 80,076 |
| Feb 25, 2025 | 1,356.00 | 1,365.00 | 1,321.00 | 1,328.00 | 1,328.00 | 75,656 |
| Feb 24, 2025 | 1,366.00 | 1,369.00 | 1,335.00 | 1,356.00 | 1,356.00 | 77,366 |
| Feb 21, 2025 | 1,360.00 | 1,370.00 | 1,350.00 | 1,363.00 | 1,363.00 | 45,125 |
| Feb 20, 2025 | 1,374.00 | 1,379.00 | 1,356.00 | 1,360.00 | 1,360.00 | 110,969 |
| Feb 19, 2025 | 1,345.00 | 1,396.00 | 1,325.00 | 1,373.00 | 1,373.00 | 160,743 |
| Feb 18, 2025 | 1,322.00 | 1,344.00 | 1,322.00 | 1,336.00 | 1,336.00 | 61,002 |
| Feb 17, 2025 | 1,327.00 | 1,343.00 | 1,317.00 | 1,334.00 | 1,334.00 | 50,937 |
| Feb 14, 2025 | 1,335.00 | 1,380.00 | 1,324.00 | 1,327.00 | 1,327.00 | 114,167 |
| Feb 13, 2025 | 1,315.00 | 1,375.00 | 1,312.00 | 1,336.00 | 1,336.00 | 169,064 |
| Feb 12, 2025 | 1,330.00 | 1,340.00 | 1,297.00 | 1,302.00 | 1,302.00 | 59,195 |
| Feb 11, 2025 | 1,382.00 | 1,390.00 | 1,326.00 | 1,330.00 | 1,330.00 | 173,731 |
| Feb 10, 2025 | 1,270.00 | 1,413.00 | 1,270.00 | 1,371.00 | 1,371.00 | 679,447 |
| Feb 7, 2025 | 1,275.00 | 1,340.00 | 1,230.00 | 1,265.00 | 1,265.00 | 116,647 |
| Feb 6, 2025 | 1,250.00 | 1,340.00 | 1,250.00 | 1,278.00 | 1,278.00 | 78,998 |
| Feb 5, 2025 | 1,265.00 | 1,270.00 | 1,200.00 | 1,243.00 | 1,243.00 | 207,475 |
| Feb 4, 2025 | 1,280.00 | 1,291.00 | 1,259.00 | 1,259.00 | 1,259.00 | 151,666 |
| Feb 3, 2025 | 1,300.00 | 1,350.00 | 1,252.00 | 1,270.00 | 1,270.00 | 135,401 |
| Jan 31, 2025 | 1,281.00 | 1,383.00 | 1,276.00 | 1,301.00 | 1,301.00 | 353,094 |
| Jan 24, 2025 | 1,303.00 | 1,303.00 | 1,272.00 | 1,281.00 | 1,281.00 | 107,665 |
| Jan 23, 2025 | 1,300.00 | 1,303.00 | 1,287.00 | 1,287.00 | 1,287.00 | 63,149 |
| Jan 22, 2025 | 1,319.00 | 1,320.00 | 1,299.00 | 1,305.00 | 1,305.00 | 45,339 |
| Jan 21, 2025 | 1,311.00 | 1,325.00 | 1,297.00 | 1,312.00 | 1,312.00 | 105,179 |
| Jan 20, 2025 | 1,345.00 | 1,355.00 | 1,288.00 | 1,304.00 | 1,304.00 | 391,435 |
| Jan 17, 2025 | 1,398.00 | 1,398.00 | 1,295.00 | 1,345.00 | 1,345.00 | 400,868 |
| Jan 16, 2025 | 1,365.00 | 1,399.00 | 1,351.00 | 1,399.00 | 1,399.00 | 80,363 |
| Jan 15, 2025 | 1,400.00 | 1,400.00 | 1,361.00 | 1,364.00 | 1,364.00 | 101,271 |
| Jan 14, 2025 | 1,431.00 | 1,431.00 | 1,389.00 | 1,390.00 | 1,390.00 | 95,512 |
| Jan 13, 2025 | 1,417.00 | 1,469.00 | 1,416.00 | 1,426.00 | 1,426.00 | 224,871 |
| Jan 10, 2025 | 1,380.00 | 1,420.00 | 1,380.00 | 1,416.00 | 1,416.00 | 78,182 |
| Jan 9, 2025 | 1,390.00 | 1,420.00 | 1,376.00 | 1,414.00 | 1,414.00 | 68,434 |
| Jan 8, 2025 | 1,430.00 | 1,430.00 | 1,386.00 | 1,388.00 | 1,388.00 | 123,365 |
| Jan 7, 2025 | 1,367.00 | 1,437.00 | 1,359.00 | 1,435.00 | 1,435.00 | 342,725 |
| Jan 6, 2025 | 1,390.00 | 1,391.00 | 1,341.00 | 1,360.00 | 1,360.00 | 157,992 |
| Jan 3, 2025 | 1,385.00 | 1,390.00 | 1,356.00 | 1,384.00 | 1,384.00 | 98,267 |
| Jan 2, 2025 | 1,328.00 | 1,398.00 | 1,317.00 | 1,385.00 | 1,385.00 | 212,233 |
| Dec 30, 2024 | 1,281.00 | 1,328.00 | 1,257.00 | 1,328.00 | 1,328.00 | 93,804 |
| Dec 27, 2024 | 1,289.00 | 1,299.00 | 1,242.00 | 1,273.00 | 1,273.00 | 177,144 |
| Dec 26, 2024 | 1,350.00 | 1,385.00 | 1,287.00 | 1,295.00 | 1,295.00 | 134,954 |
| Dec 24, 2024 | 1,347.00 | 1,388.00 | 1,345.00 | 1,346.00 | 1,346.00 | 64,428 |
| Dec 23, 2024 | 1,330.00 | 1,350.00 | 1,314.00 | 1,346.00 | 1,346.00 | 123,862 |
| Dec 20, 2024 | 1,378.00 | 1,385.00 | 1,312.00 | 1,330.00 | 1,330.00 | 132,932 |
| Dec 19, 2024 | 1,356.00 | 1,379.00 | 1,330.00 | 1,378.00 | 1,378.00 | 79,003 |
| Dec 18, 2024 | 1,349.00 | 1,370.00 | 1,348.00 | 1,366.00 | 1,366.00 | 136,702 |
| Dec 17, 2024 | 1,366.00 | 1,396.00 | 1,328.00 | 1,349.00 | 1,349.00 | 193,028 |
| Dec 16, 2024 | 1,405.00 | 1,415.00 | 1,360.00 | 1,366.00 | 1,366.00 | 124,420 |
| Dec 13, 2024 | 1,378.00 | 1,409.00 | 1,341.00 | 1,404.00 | 1,404.00 | 126,292 |
| Dec 12, 2024 | 1,372.00 | 1,424.00 | 1,344.00 | 1,378.00 | 1,378.00 | 197,587 |
| Dec 11, 2024 | 1,332.00 | 1,407.00 | 1,320.00 | 1,390.00 | 1,390.00 | 173,128 |
| Dec 10, 2024 | 1,232.00 | 1,335.00 | 1,232.00 | 1,332.00 | 1,332.00 | 181,706 |
| Dec 9, 2024 | 1,323.00 | 1,323.00 | 1,230.00 | 1,232.00 | 1,232.00 | 402,270 |
| Dec 6, 2024 | 1,420.00 | 1,423.00 | 1,300.00 | 1,335.00 | 1,335.00 | 478,776 |
| Dec 5, 2024 | 1,448.00 | 1,450.00 | 1,407.00 | 1,413.00 | 1,413.00 | 173,103 |
| Dec 4, 2024 | 1,420.00 | 1,453.00 | 1,394.00 | 1,448.00 | 1,448.00 | 256,543 |
| Dec 3, 2024 | 1,470.00 | 1,524.00 | 1,465.00 | 1,470.00 | 1,470.00 | 139,851 |
| Dec 2, 2024 | 1,497.00 | 1,529.00 | 1,480.00 | 1,485.00 | 1,485.00 | 196,273 |
| Nov 29, 2024 | 1,510.00 | 1,534.00 | 1,414.00 | 1,497.00 | 1,497.00 | 600,446 |
| Nov 28, 2024 | 1,580.00 | 1,590.00 | 1,530.00 | 1,545.00 | 1,545.00 | 310,536 |
| Nov 27, 2024 | 1,623.00 | 1,623.00 | 1,560.00 | 1,579.00 | 1,579.00 | 126,777 |
| Nov 26, 2024 | 1,550.00 | 1,613.00 | 1,536.00 | 1,610.00 | 1,610.00 | 203,534 |
| Nov 25, 2024 | 1,548.00 | 1,583.00 | 1,547.00 | 1,550.00 | 1,550.00 | 181,018 |
| Nov 22, 2024 | 1,610.00 | 1,638.00 | 1,548.00 | 1,549.00 | 1,549.00 | 498,237 |
| Nov 21, 2024 | 1,702.00 | 1,702.00 | 1,627.00 | 1,630.00 | 1,630.00 | 377,255 |
| Nov 20, 2024 | 1,784.00 | 1,828.00 | 1,650.00 | 1,702.00 | 1,702.00 | 658,470 |
| Nov 19, 2024 | 2,005.00 | 2,055.00 | 1,687.00 | 1,784.00 | 1,784.00 | 1,452,443 |
| Nov 18, 2024 | 2,100.00 | 2,130.00 | 1,980.00 | 1,981.00 | 1,981.00 | 492,511 |
| Nov 15, 2024 | 1,789.00 | 2,095.00 | 1,761.00 | 2,020.00 | 2,020.00 | 1,071,092 |
| Nov 14, 2024 | 1,684.00 | 1,813.00 | 1,670.00 | 1,806.00 | 1,806.00 | 339,031 |
| Nov 13, 2024 | 1,765.00 | 1,765.00 | 1,625.00 | 1,684.00 | 1,684.00 | 430,101 |
| Nov 12, 2024 | 1,751.00 | 1,812.00 | 1,725.00 | 1,767.00 | 1,767.00 | 365,956 |
| Nov 11, 2024 | 1,770.00 | 1,830.00 | 1,716.00 | 1,751.00 | 1,751.00 | 279,349 |
| Nov 8, 2024 | 1,791.00 | 1,827.00 | 1,730.00 | 1,765.00 | 1,765.00 | 288,469 |
| Nov 7, 2024 | 1,833.00 | 1,874.00 | 1,780.00 | 1,790.00 | 1,790.00 | 165,486 |
| Nov 6, 2024 | 1,933.00 | 1,949.00 | 1,800.00 | 1,838.00 | 1,838.00 | 288,267 |
| Nov 5, 2024 | 1,885.00 | 1,966.00 | 1,853.00 | 1,927.00 | 1,927.00 | 298,784 |
| Nov 4, 2024 | 1,820.00 | 1,860.00 | 1,787.00 | 1,853.00 | 1,853.00 | 160,996 |
| Nov 1, 2024 | 1,820.00 | 1,845.00 | 1,770.00 | 1,820.00 | 1,820.00 | 117,047 |
| Oct 31, 2024 | 1,772.00 | 1,825.00 | 1,759.00 | 1,820.00 | 1,820.00 | 129,397 |
| Oct 30, 2024 | 1,889.00 | 1,889.00 | 1,790.00 | 1,812.00 | 1,812.00 | 158,581 |
| Oct 29, 2024 | 1,783.00 | 1,945.00 | 1,783.00 | 1,844.00 | 1,844.00 | 461,922 |
| Oct 28, 2024 | 1,763.00 | 1,799.00 | 1,750.00 | 1,779.00 | 1,779.00 | 115,407 |
| Oct 25, 2024 | 1,754.00 | 1,806.00 | 1,741.00 | 1,763.00 | 1,763.00 | 100,470 |
| Oct 24, 2024 | 1,757.00 | 1,808.00 | 1,748.00 | 1,763.00 | 1,763.00 | 187,102 |
| Oct 23, 2024 | 1,798.00 | 1,840.00 | 1,774.00 | 1,797.00 | 1,797.00 | 170,580 |
| Oct 22, 2024 | 1,833.00 | 1,833.00 | 1,731.00 | 1,805.00 | 1,805.00 | 144,084 |
| Oct 21, 2024 | 1,920.00 | 1,947.00 | 1,765.00 | 1,805.00 | 1,805.00 | 289,548 |
| Oct 18, 2024 | 1,805.00 | 1,970.00 | 1,780.00 | 1,902.00 | 1,902.00 | 612,611 |
| Oct 17, 2024 | 1,725.00 | 1,855.00 | 1,711.00 | 1,796.00 | 1,796.00 | 425,637 |
| Oct 16, 2024 | 1,815.00 | 1,830.00 | 1,715.00 | 1,726.00 | 1,726.00 | 532,175 |
| Oct 15, 2024 | 1,857.00 | 1,885.00 | 1,840.00 | 1,880.00 | 1,880.00 | 185,083 |
| Oct 14, 2024 | 1,913.00 | 1,913.00 | 1,856.00 | 1,903.00 | 1,903.00 | 180,044 |
| Oct 11, 2024 | 1,950.00 | 1,974.00 | 1,862.00 | 1,903.00 | 1,903.00 | 484,152 |
| Oct 10, 2024 | 2,030.00 | 2,050.00 | 1,945.00 | 1,965.00 | 1,965.00 | 437,053 |
| Oct 8, 2024 | 2,125.00 | 2,125.00 | 2,030.00 | 2,030.00 | 2,030.00 | 402,473 |
| Oct 7, 2024 | 2,210.00 | 2,250.00 | 2,055.00 | 2,130.00 | 2,130.00 | 770,445 |
| Oct 4, 2024 | 2,140.00 | 2,280.00 | 2,015.00 | 2,230.00 | 2,230.00 | 1,944,009 |
| Oct 2, 2024 | 2,140.00 | 2,195.00 | 2,000.00 | 2,070.00 | 2,070.00 | 839,137 |
| Sep 30, 2024 | 2,235.00 | 2,450.00 | 2,130.00 | 2,165.00 | 2,165.00 | 4,688,773 |
| Sep 27, 2024 | 1,760.00 | 2,275.00 | 1,760.00 | 2,180.00 | 2,180.00 | 8,178,938 |
| Sep 26, 2024 | 1,685.00 | 1,780.00 | 1,653.00 | 1,750.00 | 1,750.00 | 582,534 |
| Sep 25, 2024 | 1,600.00 | 1,684.00 | 1,600.00 | 1,668.00 | 1,668.00 | 297,845 |
| Sep 24, 2024 | 1,600.00 | 1,610.00 | 1,587.00 | 1,593.00 | 1,593.00 | 77,512 |
| Sep 23, 2024 | 1,590.00 | 1,638.00 | 1,560.00 | 1,600.00 | 1,600.00 | 127,938 |
| Sep 20, 2024 | 1,646.00 | 1,663.00 | 1,587.00 | 1,600.00 | 1,600.00 | 186,839 |
| Sep 19, 2024 | 1,636.00 | 1,648.00 | 1,592.00 | 1,636.00 | 1,636.00 | 164,872 |
| Sep 13, 2024 | 1,715.00 | 1,793.00 | 1,629.00 | 1,636.00 | 1,636.00 | 1,547,158 |
| Sep 12, 2024 | 1,580.00 | 1,643.00 | 1,580.00 | 1,593.00 | 1,593.00 | 113,559 |
| Sep 11, 2024 | 1,578.00 | 1,603.00 | 1,575.00 | 1,580.00 | 1,580.00 | 64,995 |
| Sep 10, 2024 | 1,591.00 | 1,600.00 | 1,576.00 | 1,576.00 | 1,576.00 | 56,888 |
| Sep 9, 2024 | 1,546.00 | 1,605.00 | 1,529.00 | 1,591.00 | 1,591.00 | 125,227 |
| Sep 6, 2024 | 1,555.00 | 1,570.00 | 1,510.00 | 1,546.00 | 1,546.00 | 95,729 |
| Sep 5, 2024 | 1,510.00 | 1,568.00 | 1,510.00 | 1,545.00 | 1,545.00 | 82,759 |
| Sep 4, 2024 | 1,542.00 | 1,589.00 | 1,513.00 | 1,520.00 | 1,520.00 | 199,131 |
| Sep 3, 2024 | 1,616.00 | 1,643.00 | 1,596.00 | 1,596.00 | 1,596.00 | 76,170 |
| Sep 2, 2024 | 1,639.00 | 1,650.00 | 1,607.00 | 1,616.00 | 1,616.00 | 118,885 |
| Aug 30, 2024 | 1,604.00 | 1,642.00 | 1,600.00 | 1,639.00 | 1,639.00 | 87,187 |
| Aug 29, 2024 | 1,620.00 | 1,662.00 | 1,596.00 | 1,604.00 | 1,604.00 | 181,841 |
| Aug 28, 2024 | 1,720.00 | 1,720.00 | 1,648.00 | 1,663.00 | 1,663.00 | 207,422 |
| Aug 27, 2024 | 1,700.00 | 1,737.00 | 1,642.00 | 1,719.00 | 1,719.00 | 310,141 |
| Aug 26, 2024 | 1,638.00 | 1,735.00 | 1,620.00 | 1,689.00 | 1,689.00 | 836,923 |
| Aug 23, 2024 | 1,566.00 | 1,650.00 | 1,554.00 | 1,617.00 | 1,617.00 | 322,020 |
| Aug 22, 2024 | 1,567.00 | 1,585.00 | 1,550.00 | 1,563.00 | 1,563.00 | 69,992 |
| Aug 21, 2024 | 1,585.00 | 1,603.00 | 1,540.00 | 1,567.00 | 1,567.00 | 125,144 |
| Aug 20, 2024 | 1,595.00 | 1,620.00 | 1,579.00 | 1,602.00 | 1,602.00 | 123,791 |
| Aug 19, 2024 | 1,571.00 | 1,625.00 | 1,571.00 | 1,595.00 | 1,595.00 | 269,083 |
| Aug 16, 2024 | 1,546.00 | 1,590.00 | 1,532.00 | 1,563.00 | 1,563.00 | 215,115 |
| Aug 14, 2024 | 1,598.00 | 1,613.00 | 1,525.00 | 1,530.00 | 1,530.00 | 527,248 |
| Aug 13, 2024 | 1,440.00 | 1,694.00 | 1,425.00 | 1,612.00 | 1,612.00 | 2,463,063 |
| Aug 12, 2024 | 1,426.00 | 1,480.00 | 1,413.00 | 1,436.00 | 1,436.00 | 134,720 |
| Aug 9, 2024 | 1,398.00 | 1,446.00 | 1,398.00 | 1,426.00 | 1,426.00 | 191,255 |
| Aug 8, 2024 | 1,668.00 | 1,668.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,474,468 |
| Aug 7, 2024 | 1,361.00 | 1,427.00 | 1,361.00 | 1,398.00 | 1,398.00 | 201,886 |
| Aug 6, 2024 | 1,313.00 | 1,419.00 | 1,297.00 | 1,395.00 | 1,395.00 | 226,743 |
| Aug 5, 2024 | 1,450.00 | 1,464.00 | 1,293.00 | 1,320.00 | 1,320.00 | 515,525 |
| Aug 2, 2024 | 1,590.00 | 1,593.00 | 1,480.00 | 1,491.00 | 1,491.00 | 474,188 |
| Aug 1, 2024 | 1,605.00 | 1,624.00 | 1,580.00 | 1,595.00 | 1,595.00 | 213,735 |
| Jul 31, 2024 | 1,680.00 | 1,680.00 | 1,575.00 | 1,605.00 | 1,605.00 | 1,033,316 |
| Jul 30, 2024 | 1,480.00 | 1,774.00 | 1,480.00 | 1,724.00 | 1,724.00 | 2,898,253 |
| Jul 29, 2024 | 1,428.00 | 1,475.00 | 1,428.00 | 1,472.00 | 1,472.00 | 111,442 |
| Jul 26, 2024 | 1,397.00 | 1,448.00 | 1,397.00 | 1,430.00 | 1,430.00 | 85,806 |
| Jul 25, 2024 | 1,400.00 | 1,430.00 | 1,350.00 | 1,396.00 | 1,396.00 | 83,315 |
| Jul 24, 2024 | 1,433.00 | 1,460.00 | 1,392.00 | 1,392.00 | 1,392.00 | 99,004 |
| Jul 23, 2024 | 1,419.00 | 1,460.00 | 1,419.00 | 1,433.00 | 1,433.00 | 18,318 |
| Jul 22, 2024 | 1,450.00 | 1,455.00 | 1,410.00 | 1,455.00 | 1,455.00 | 68,343 |
| Jul 19, 2024 | 1,442.00 | 1,470.00 | 1,425.00 | 1,440.00 | 1,440.00 | 49,526 |
| Jul 18, 2024 | 1,489.00 | 1,489.00 | 1,442.00 | 1,460.00 | 1,460.00 | 79,670 |
| Jul 17, 2024 | 1,470.00 | 1,510.00 | 1,440.00 | 1,489.00 | 1,489.00 | 58,989 |
| Jul 16, 2024 | 1,470.00 | 1,480.00 | 1,451.00 | 1,452.00 | 1,452.00 | 60,551 |
| Jul 15, 2024 | 1,488.00 | 1,520.00 | 1,439.00 | 1,465.00 | 1,465.00 | 164,617 |
| Jul 12, 2024 | 1,445.00 | 1,470.00 | 1,445.00 | 1,447.00 | 1,447.00 | 61,153 |
| Jul 11, 2024 | 1,490.00 | 1,502.00 | 1,455.00 | 1,460.00 | 1,460.00 | 102,614 |
| Jul 10, 2024 | 1,430.00 | 1,517.00 | 1,421.00 | 1,502.00 | 1,502.00 | 162,235 |
| Jul 9, 2024 | 1,399.00 | 1,430.00 | 1,399.00 | 1,430.00 | 1,430.00 | 56,442 |
| Jul 8, 2024 | 1,403.00 | 1,422.00 | 1,397.00 | 1,403.00 | 1,403.00 | 53,827 |
| Jul 5, 2024 | 1,366.00 | 1,415.00 | 1,366.00 | 1,403.00 | 1,403.00 | 107,626 |
| Jul 4, 2024 | 1,395.00 | 1,430.00 | 1,394.00 | 1,396.00 | 1,396.00 | 91,210 |
| Jul 3, 2024 | 1,439.00 | 1,449.00 | 1,395.00 | 1,395.00 | 1,395.00 | 219,437 |
| Jul 2, 2024 | 1,452.00 | 1,472.00 | 1,434.00 | 1,444.00 | 1,444.00 | 79,943 |
| Jul 1, 2024 | 1,450.00 | 1,473.00 | 1,450.00 | 1,463.00 | 1,463.00 | 120,303 |
| Jun 28, 2024 | 1,480.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,450.00 | 123,454 |
| Jun 27, 2024 | 1,487.00 | 1,497.00 | 1,480.00 | 1,480.00 | 1,480.00 | 55,024 |
| Jun 26, 2024 | 1,510.00 | 1,516.00 | 1,449.00 | 1,488.00 | 1,488.00 | 156,402 |
| Jun 25, 2024 | 1,500.00 | 1,530.00 | 1,486.00 | 1,510.00 | 1,510.00 | 77,211 |
| Jun 24, 2024 | 1,530.00 | 1,577.00 | 1,499.00 | 1,522.00 | 1,522.00 | 228,943 |
| Jun 21, 2024 | 1,551.00 | 1,569.00 | 1,530.00 | 1,539.00 | 1,539.00 | 99,313 |
| Jun 20, 2024 | 1,590.00 | 1,590.00 | 1,550.00 | 1,566.00 | 1,566.00 | 48,093 |
| Jun 19, 2024 | 1,567.00 | 1,590.00 | 1,562.00 | 1,581.00 | 1,581.00 | 62,946 |
| Jun 18, 2024 | 1,582.00 | 1,599.00 | 1,574.00 | 1,577.00 | 1,577.00 | 73,941 |
| Jun 17, 2024 | 1,610.00 | 1,610.00 | 1,558.00 | 1,591.00 | 1,591.00 | 193,300 |
| Jun 14, 2024 | 1,620.00 | 1,620.00 | 1,604.00 | 1,611.00 | 1,611.00 | 80,351 |
| Jun 13, 2024 | 1,619.00 | 1,619.00 | 1,594.00 | 1,609.00 | 1,609.00 | 129,113 |
| Jun 12, 2024 | 1,615.00 | 1,615.00 | 1,591.00 | 1,594.00 | 1,594.00 | 89,745 |
| Jun 11, 2024 | 1,600.00 | 1,609.00 | 1,579.00 | 1,594.00 | 1,594.00 | 64,864 |
| Jun 10, 2024 | 1,590.00 | 1,598.00 | 1,554.00 | 1,598.00 | 1,598.00 | 109,798 |
| Jun 7, 2024 | 1,583.00 | 1,600.00 | 1,565.00 | 1,588.00 | 1,588.00 | 73,542 |
| Jun 5, 2024 | 1,594.00 | 1,610.00 | 1,560.00 | 1,582.00 | 1,582.00 | 168,366 |
| Jun 4, 2024 | 1,638.00 | 1,681.00 | 1,580.00 | 1,594.00 | 1,594.00 | 171,538 |
| Jun 3, 2024 | 1,590.00 | 1,684.00 | 1,571.00 | 1,642.00 | 1,642.00 | 436,750 |
| May 31, 2024 | 1,594.00 | 1,609.00 | 1,569.00 | 1,570.00 | 1,570.00 | 95,890 |
| May 30, 2024 | 1,590.00 | 1,619.00 | 1,569.00 | 1,594.00 | 1,594.00 | 247,355 |
| May 29, 2024 | 1,603.00 | 1,624.00 | 1,582.00 | 1,619.00 | 1,619.00 | 139,676 |
| May 28, 2024 | 1,667.00 | 1,667.00 | 1,585.00 | 1,603.00 | 1,603.00 | 262,577 |
| May 27, 2024 | 1,612.00 | 1,665.00 | 1,612.00 | 1,650.00 | 1,650.00 | 199,207 |
| May 24, 2024 | 1,588.00 | 1,625.00 | 1,588.00 | 1,612.00 | 1,612.00 | 105,722 |
| May 23, 2024 | 1,590.00 | 1,645.00 | 1,586.00 | 1,604.00 | 1,604.00 | 172,325 |
| May 22, 2024 | 1,577.00 | 1,670.00 | 1,575.00 | 1,606.00 | 1,606.00 | 203,423 |
| May 21, 2024 | 1,552.00 | 1,780.00 | 1,552.00 | 1,577.00 | 1,577.00 | 1,810,878 |
| May 20, 2024 | 1,593.00 | 1,622.00 | 1,566.00 | 1,592.00 | 1,592.00 | 180,861 |
| May 17, 2024 | 1,589.00 | 1,609.00 | 1,571.00 | 1,600.00 | 1,600.00 | 115,378 |
| May 16, 2024 | 1,619.00 | 1,619.00 | 1,578.00 | 1,601.00 | 1,601.00 | 145,992 |
| May 14, 2024 | 1,581.00 | 1,609.00 | 1,575.00 | 1,589.00 | 1,589.00 | 60,942 |
| May 13, 2024 | 1,595.00 | 1,595.00 | 1,565.00 | 1,581.00 | 1,581.00 | 91,093 |