KOSDAQ - Delayed Quote KRW
TS Nexgen Co., Ltd. (043220.KQ)
171.00
0.00
(0.00%)
At close: March 31 at 3:30:19 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 14, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| May 13, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| May 12, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| May 9, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| May 8, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| May 7, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| May 2, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 30, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 29, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 28, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 25, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 24, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 23, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 22, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 21, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 18, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 17, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 16, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 15, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 14, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 11, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 10, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 9, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 8, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 7, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 4, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 3, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 2, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 1, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Mar 31, 2025 | 243.00 | 243.00 | 171.00 | 171.00 | 171.00 | 23,389,361 |
| Mar 28, 2025 | 271.00 | 318.00 | 232.00 | 243.00 | 243.00 | 22,943,185 |
| Mar 27, 2025 | 217.00 | 278.00 | 193.00 | 263.00 | 263.00 | 18,593,053 |
| Mar 26, 2025 | 205.00 | 227.00 | 203.00 | 216.00 | 216.00 | 4,382,554 |
| Mar 25, 2025 | 215.00 | 216.00 | 190.00 | 205.00 | 205.00 | 4,874,139 |
| Mar 24, 2025 | 189.00 | 224.00 | 179.00 | 215.00 | 215.00 | 5,789,168 |
| Mar 21, 2025 | 205.00 | 209.00 | 196.00 | 198.00 | 198.00 | 2,506,608 |
| Mar 20, 2025 | 216.00 | 223.00 | 206.00 | 212.00 | 212.00 | 1,806,765 |
| Mar 19, 2025 | 218.00 | 224.00 | 205.00 | 215.00 | 215.00 | 3,093,727 |
| Mar 18, 2025 | 227.00 | 237.00 | 214.00 | 215.00 | 215.00 | 3,180,954 |
| Mar 17, 2025 | 225.00 | 245.00 | 221.00 | 226.00 | 226.00 | 7,662,882 |
| Mar 14, 2025 | 235.00 | 253.00 | 215.00 | 224.00 | 224.00 | 9,109,753 |
| Mar 13, 2025 | 245.00 | 279.00 | 235.00 | 235.00 | 235.00 | 28,389,639 |
| Mar 12, 2025 | 204.00 | 260.00 | 200.00 | 244.00 | 244.00 | 47,082,251 |
| Mar 11, 2025 | 176.00 | 224.00 | 171.00 | 206.00 | 206.00 | 35,884,078 |
| Mar 10, 2025 | 174.00 | 193.00 | 157.00 | 174.00 | 174.00 | 6,882,694 |
| Mar 7, 2025 | 189.00 | 189.00 | 165.00 | 171.00 | 171.00 | 2,856,666 |
| Mar 6, 2025 | 195.00 | 195.00 | 185.00 | 189.00 | 189.00 | 900,066 |
| Mar 5, 2025 | 189.00 | 194.00 | 180.00 | 189.00 | 189.00 | 1,971,544 |
| Mar 4, 2025 | 200.00 | 202.00 | 184.00 | 187.00 | 187.00 | 2,139,634 |
| Feb 28, 2025 | 198.00 | 205.00 | 196.00 | 199.00 | 199.00 | 997,245 |
| Feb 27, 2025 | 205.00 | 205.00 | 199.00 | 201.00 | 201.00 | 1,296,400 |
| Feb 26, 2025 | 205.00 | 209.00 | 200.00 | 205.00 | 205.00 | 1,869,812 |
| Feb 25, 2025 | 202.00 | 222.00 | 195.00 | 207.00 | 207.00 | 6,600,745 |
| Feb 24, 2025 | 216.00 | 216.00 | 190.00 | 202.00 | 202.00 | 7,025,465 |
| Feb 21, 2025 | 222.00 | 227.00 | 215.00 | 216.00 | 216.00 | 2,691,099 |
| Feb 20, 2025 | 217.00 | 240.00 | 214.00 | 221.00 | 221.00 | 11,073,675 |
| Feb 19, 2025 | 231.00 | 248.00 | 211.00 | 211.00 | 211.00 | 7,647,110 |
| Feb 18, 2025 | 230.00 | 252.00 | 222.00 | 234.00 | 234.00 | 17,832,128 |
| Feb 17, 2025 | 350.00 | 353.00 | 247.00 | 247.00 | 247.00 | 20,354,686 |
| Feb 14, 2025 | 367.00 | 376.00 | 345.00 | 352.00 | 352.00 | 1,163,563 |
| Feb 13, 2025 | 365.00 | 369.00 | 351.00 | 369.00 | 369.00 | 610,787 |
| Feb 12, 2025 | 370.00 | 372.00 | 360.00 | 369.00 | 369.00 | 270,741 |
| Feb 11, 2025 | 372.00 | 372.00 | 363.00 | 370.00 | 370.00 | 246,464 |
| Feb 10, 2025 | 375.00 | 378.00 | 367.00 | 372.00 | 372.00 | 328,845 |
| Feb 7, 2025 | 380.00 | 382.00 | 373.00 | 379.00 | 379.00 | 352,688 |
| Feb 6, 2025 | 394.00 | 394.00 | 378.00 | 380.00 | 380.00 | 347,426 |
| Feb 5, 2025 | 391.00 | 400.00 | 384.00 | 394.00 | 394.00 | 524,303 |
| Feb 4, 2025 | 399.00 | 399.00 | 378.00 | 390.00 | 390.00 | 412,800 |
| Feb 3, 2025 | 392.00 | 392.00 | 375.00 | 390.00 | 390.00 | 559,542 |
| Jan 31, 2025 | 390.00 | 409.00 | 388.00 | 392.00 | 392.00 | 455,684 |
| Jan 24, 2025 | 373.00 | 395.00 | 373.00 | 395.00 | 395.00 | 322,776 |
| Jan 23, 2025 | 372.00 | 383.00 | 368.00 | 376.00 | 376.00 | 258,225 |
| Jan 22, 2025 | 382.00 | 388.00 | 370.00 | 372.00 | 372.00 | 559,938 |
| Jan 21, 2025 | 393.00 | 394.00 | 373.00 | 382.00 | 382.00 | 1,063,039 |
| Jan 20, 2025 | 407.00 | 409.00 | 392.00 | 393.00 | 393.00 | 359,214 |
| Jan 17, 2025 | 417.00 | 430.00 | 400.00 | 404.00 | 404.00 | 820,413 |
| Jan 16, 2025 | 409.00 | 457.00 | 405.00 | 420.00 | 420.00 | 2,892,380 |
| Jan 15, 2025 | 409.00 | 412.00 | 385.00 | 409.00 | 409.00 | 756,281 |
| Jan 14, 2025 | 392.00 | 422.00 | 392.00 | 398.00 | 398.00 | 816,431 |
| Jan 13, 2025 | 410.00 | 410.00 | 388.00 | 396.00 | 396.00 | 704,729 |
| Jan 10, 2025 | 411.00 | 414.00 | 397.00 | 403.00 | 403.00 | 532,314 |
| Jan 9, 2025 | 424.00 | 428.00 | 411.00 | 411.00 | 411.00 | 367,885 |
| Jan 8, 2025 | 426.00 | 428.00 | 411.00 | 423.00 | 423.00 | 652,104 |
| Jan 7, 2025 | 411.00 | 427.00 | 407.00 | 427.00 | 427.00 | 686,701 |
| Jan 6, 2025 | 427.00 | 427.00 | 402.00 | 410.00 | 410.00 | 464,187 |
| Jan 3, 2025 | 396.00 | 425.00 | 386.00 | 405.00 | 405.00 | 1,050,793 |
| Jan 2, 2025 | 383.00 | 390.00 | 375.00 | 385.00 | 385.00 | 450,650 |
| Dec 30, 2024 | 383.00 | 402.00 | 378.00 | 383.00 | 383.00 | 438,991 |
| Dec 27, 2024 | 379.00 | 391.00 | 370.00 | 382.00 | 382.00 | 328,809 |
| Dec 26, 2024 | 399.00 | 407.00 | 376.00 | 379.00 | 379.00 | 541,925 |
| Dec 24, 2024 | 403.00 | 413.00 | 399.00 | 399.00 | 399.00 | 430,737 |
| Dec 23, 2024 | 420.00 | 420.00 | 399.00 | 403.00 | 403.00 | 437,068 |
| Dec 20, 2024 | 411.00 | 428.00 | 390.00 | 422.00 | 422.00 | 663,770 |
| Dec 19, 2024 | 427.00 | 445.00 | 403.00 | 411.00 | 411.00 | 1,014,986 |
| Dec 18, 2024 | 430.00 | 460.00 | 422.00 | 428.00 | 428.00 | 1,315,570 |
| Dec 17, 2024 | 395.00 | 490.00 | 395.00 | 430.00 | 430.00 | 10,390,016 |
| Dec 16, 2024 | 389.00 | 403.00 | 383.00 | 393.00 | 393.00 | 900,626 |
| Dec 13, 2024 | 356.00 | 391.00 | 343.00 | 389.00 | 389.00 | 1,665,340 |
| Dec 12, 2024 | 368.00 | 370.00 | 339.00 | 360.00 | 360.00 | 2,366,794 |
| Dec 11, 2024 | 347.00 | 374.00 | 320.00 | 368.00 | 368.00 | 3,115,576 |
| Dec 10, 2024 | 385.00 | 385.00 | 320.00 | 350.00 | 350.00 | 3,105,658 |
| Dec 9, 2024 | 405.00 | 405.00 | 366.00 | 370.00 | 370.00 | 917,578 |
| Dec 6, 2024 | 409.00 | 415.00 | 390.00 | 406.00 | 406.00 | 884,983 |
| Dec 5, 2024 | 415.00 | 418.00 | 400.00 | 409.00 | 409.00 | 443,729 |
| Dec 4, 2024 | 410.00 | 422.00 | 397.00 | 415.00 | 415.00 | 799,435 |
| Dec 3, 2024 | 394.00 | 449.00 | 388.00 | 431.00 | 431.00 | 1,825,350 |
| Dec 2, 2024 | 399.00 | 407.00 | 383.00 | 394.00 | 394.00 | 669,800 |
| Nov 29, 2024 | 401.00 | 405.00 | 388.00 | 399.00 | 399.00 | 702,813 |
| Nov 28, 2024 | 406.00 | 419.00 | 393.00 | 405.00 | 405.00 | 998,974 |
| Nov 27, 2024 | 410.00 | 450.00 | 406.00 | 412.00 | 412.00 | 1,811,606 |
| Nov 26, 2024 | 400.00 | 425.00 | 380.00 | 410.00 | 410.00 | 1,394,398 |
| Nov 25, 2024 | 411.00 | 419.00 | 385.00 | 400.00 | 400.00 | 915,797 |
| Nov 22, 2024 | 389.00 | 417.00 | 386.00 | 390.00 | 390.00 | 1,164,588 |
| Nov 21, 2024 | 397.00 | 415.00 | 385.00 | 389.00 | 389.00 | 1,107,383 |
| Nov 20, 2024 | 436.00 | 436.00 | 370.00 | 389.00 | 389.00 | 2,626,122 |
| Nov 19, 2024 | 431.00 | 440.00 | 410.00 | 435.00 | 435.00 | 730,337 |
| Nov 18, 2024 | 446.00 | 462.00 | 417.00 | 427.00 | 427.00 | 1,817,413 |
| Nov 15, 2024 | 485.00 | 495.00 | 440.00 | 446.00 | 446.00 | 1,588,346 |
| Nov 14, 2024 | 495.00 | 503.00 | 484.00 | 485.00 | 485.00 | 390,247 |
| Nov 13, 2024 | 491.00 | 508.00 | 485.00 | 495.00 | 495.00 | 839,029 |
| Nov 12, 2024 | 506.00 | 511.00 | 496.00 | 505.00 | 505.00 | 369,978 |
| Nov 11, 2024 | 523.00 | 525.00 | 499.00 | 506.00 | 506.00 | 824,366 |
| Nov 8, 2024 | 521.00 | 531.00 | 516.00 | 523.00 | 523.00 | 265,349 |
| Nov 7, 2024 | 516.00 | 543.00 | 504.00 | 521.00 | 521.00 | 614,331 |
| Nov 6, 2024 | 550.00 | 554.00 | 514.00 | 516.00 | 516.00 | 626,860 |
| Nov 5, 2024 | 573.00 | 582.00 | 540.00 | 554.00 | 554.00 | 544,089 |
| Nov 4, 2024 | 512.00 | 609.00 | 512.00 | 581.00 | 581.00 | 2,401,132 |
| Nov 1, 2024 | 508.00 | 535.00 | 500.00 | 512.00 | 512.00 | 450,242 |
| Oct 31, 2024 | 527.00 | 538.00 | 500.00 | 516.00 | 516.00 | 489,195 |
| Oct 30, 2024 | 547.00 | 556.00 | 500.00 | 517.00 | 517.00 | 649,822 |
| Oct 29, 2024 | 560.00 | 570.00 | 540.00 | 547.00 | 547.00 | 331,267 |
| Oct 28, 2024 | 582.00 | 595.00 | 558.00 | 563.00 | 563.00 | 352,275 |
| Oct 25, 2024 | 595.00 | 608.00 | 573.00 | 582.00 | 582.00 | 692,766 |
| Oct 24, 2024 | 600.00 | 600.00 | 556.00 | 579.00 | 579.00 | 597,964 |
| Oct 23, 2024 | 583.00 | 600.00 | 564.00 | 583.00 | 583.00 | 635,403 |
| Oct 22, 2024 | 581.00 | 614.00 | 546.00 | 584.00 | 584.00 | 1,477,521 |
| Oct 21, 2024 | 512.00 | 577.00 | 508.00 | 572.00 | 572.00 | 1,129,295 |
| Oct 18, 2024 | 511.00 | 521.00 | 501.00 | 511.00 | 511.00 | 329,430 |
| Oct 17, 2024 | 520.00 | 533.00 | 509.00 | 511.00 | 511.00 | 313,325 |
| Oct 16, 2024 | 526.00 | 535.00 | 515.00 | 520.00 | 520.00 | 258,559 |
| Oct 15, 2024 | 524.00 | 534.00 | 513.00 | 532.00 | 532.00 | 534,728 |
| Oct 14, 2024 | 524.00 | 549.00 | 523.00 | 523.00 | 523.00 | 401,970 |
| Oct 11, 2024 | 541.00 | 547.00 | 525.00 | 530.00 | 530.00 | 473,137 |
| Oct 10, 2024 | 576.00 | 590.00 | 536.00 | 547.00 | 547.00 | 659,726 |
| Oct 8, 2024 | 591.00 | 594.00 | 563.00 | 575.00 | 575.00 | 562,076 |
| Oct 7, 2024 | 572.00 | 617.00 | 565.00 | 603.00 | 603.00 | 530,061 |
| Oct 4, 2024 | 601.00 | 603.00 | 542.00 | 573.00 | 573.00 | 847,818 |
| Oct 2, 2024 | 667.00 | 682.00 | 556.00 | 600.00 | 600.00 | 2,586,901 |
| Sep 30, 2024 | 720.00 | 720.00 | 637.00 | 685.00 | 685.00 | 2,183,401 |
| Sep 27, 2024 | 713.00 | 755.00 | 707.00 | 725.00 | 725.00 | 2,966,385 |
| Sep 26, 2024 | 650.00 | 702.00 | 611.00 | 702.00 | 702.00 | 1,366,781 |
| Sep 25, 2024 | 663.00 | 694.00 | 636.00 | 650.00 | 650.00 | 1,885,651 |
| Sep 24, 2024 | 634.00 | 668.00 | 633.00 | 655.00 | 655.00 | 2,246,545 |
| Sep 23, 2024 | 562.00 | 630.00 | 562.00 | 627.00 | 627.00 | 5,536,444 |
| Sep 20, 2024 | 498.00 | 562.00 | 498.00 | 549.00 | 549.00 | 1,744,161 |
| Sep 19, 2024 | 500.00 | 507.00 | 494.00 | 498.00 | 498.00 | 261,749 |
| Sep 13, 2024 | 516.00 | 551.00 | 493.00 | 502.00 | 502.00 | 1,171,261 |
| Sep 12, 2024 | 476.00 | 504.00 | 471.00 | 504.00 | 504.00 | 351,124 |
| Sep 11, 2024 | 505.00 | 520.00 | 470.00 | 475.00 | 475.00 | 847,866 |
| Sep 10, 2024 | 498.00 | 504.00 | 477.00 | 495.00 | 495.00 | 308,168 |
| Sep 9, 2024 | 493.00 | 504.00 | 484.00 | 493.00 | 493.00 | 242,918 |
| Sep 6, 2024 | 524.00 | 524.00 | 492.00 | 500.00 | 500.00 | 323,333 |
| Sep 5, 2024 | 496.00 | 520.00 | 489.00 | 518.00 | 518.00 | 547,022 |
| Sep 4, 2024 | 515.00 | 527.00 | 497.00 | 500.00 | 500.00 | 486,515 |
| Sep 3, 2024 | 490.00 | 551.00 | 490.00 | 529.00 | 529.00 | 1,255,979 |
| Sep 2, 2024 | 510.00 | 519.00 | 483.00 | 493.00 | 493.00 | 492,553 |
| Aug 30, 2024 | 467.00 | 534.00 | 459.00 | 514.00 | 514.00 | 2,070,829 |
| Aug 29, 2024 | 468.00 | 471.00 | 462.00 | 467.00 | 467.00 | 171,983 |
| Aug 28, 2024 | 473.00 | 478.00 | 458.00 | 469.00 | 469.00 | 426,471 |
| Aug 27, 2024 | 500.00 | 501.00 | 468.00 | 472.00 | 472.00 | 957,969 |
| Aug 26, 2024 | 517.00 | 520.00 | 488.00 | 502.00 | 502.00 | 463,242 |
| Aug 23, 2024 | 510.00 | 523.00 | 495.00 | 519.00 | 519.00 | 556,413 |
| Aug 22, 2024 | 544.00 | 564.00 | 512.00 | 517.00 | 517.00 | 591,982 |
| Aug 21, 2024 | 578.00 | 632.00 | 516.00 | 545.00 | 545.00 | 3,178,152 |
| Aug 20, 2024 | 532.00 | 605.00 | 517.00 | 578.00 | 578.00 | 2,744,320 |
| Aug 19, 2024 | 520.00 | 532.00 | 495.00 | 527.00 | 527.00 | 793,983 |
| Aug 16, 2024 | 484.00 | 523.00 | 484.00 | 520.00 | 520.00 | 916,973 |
| Aug 14, 2024 | 484.00 | 504.00 | 476.00 | 483.00 | 483.00 | 614,752 |
| Aug 13, 2024 | 463.00 | 508.00 | 450.00 | 476.00 | 476.00 | 1,026,173 |
| Aug 12, 2024 | 426.00 | 479.00 | 421.00 | 469.00 | 469.00 | 854,310 |
| Aug 9, 2024 | 410.00 | 433.00 | 410.00 | 426.00 | 426.00 | 1,058,506 |
| Aug 8, 2024 | 483.00 | 490.00 | 402.00 | 410.00 | 410.00 | 5,250,970 |
| Aug 7, 2024 | 511.00 | 518.00 | 488.00 | 492.00 | 492.00 | 980,256 |
| Aug 6, 2024 | 481.00 | 516.00 | 481.00 | 511.00 | 511.00 | 721,153 |
| Aug 5, 2024 | 526.00 | 544.00 | 488.00 | 493.00 | 493.00 | 709,730 |
| Aug 2, 2024 | 529.00 | 535.00 | 506.00 | 526.00 | 526.00 | 337,744 |
| Aug 1, 2024 | 532.00 | 550.00 | 532.00 | 535.00 | 535.00 | 476,919 |
| Jul 31, 2024 | 520.00 | 535.00 | 516.00 | 532.00 | 532.00 | 432,990 |
| Jul 30, 2024 | 508.00 | 530.00 | 503.00 | 526.00 | 526.00 | 434,812 |
| Jul 29, 2024 | 512.00 | 519.00 | 505.00 | 514.00 | 514.00 | 303,757 |
| Jul 26, 2024 | 511.00 | 524.00 | 510.00 | 518.00 | 518.00 | 177,340 |
| Jul 25, 2024 | 514.00 | 523.00 | 490.00 | 516.00 | 516.00 | 239,321 |
| Jul 24, 2024 | 519.00 | 529.00 | 511.00 | 514.00 | 514.00 | 303,243 |
| Jul 23, 2024 | 524.00 | 536.00 | 488.00 | 519.00 | 519.00 | 417,039 |
| Jul 22, 2024 | 524.00 | 537.00 | 519.00 | 530.00 | 530.00 | 191,281 |
| Jul 19, 2024 | 532.00 | 540.00 | 522.00 | 524.00 | 524.00 | 258,956 |
| Jul 18, 2024 | 536.00 | 541.00 | 519.00 | 532.00 | 532.00 | 250,193 |
| Jul 17, 2024 | 530.00 | 543.00 | 526.00 | 536.00 | 536.00 | 301,045 |
| Jul 16, 2024 | 549.00 | 558.00 | 531.00 | 534.00 | 534.00 | 620,805 |
| Jul 15, 2024 | 535.00 | 545.00 | 525.00 | 541.00 | 541.00 | 632,502 |
| Jul 12, 2024 | 520.00 | 528.00 | 509.00 | 527.00 | 527.00 | 565,011 |
| Jul 11, 2024 | 534.00 | 543.00 | 518.00 | 522.00 | 522.00 | 553,352 |
| Jul 10, 2024 | 520.00 | 542.00 | 515.00 | 535.00 | 535.00 | 627,784 |
| Jul 9, 2024 | 514.00 | 523.00 | 508.00 | 520.00 | 520.00 | 472,096 |
| Jul 8, 2024 | 532.00 | 532.00 | 509.00 | 514.00 | 514.00 | 673,649 |
| Jul 5, 2024 | 526.00 | 547.00 | 519.00 | 528.00 | 528.00 | 1,666,839 |
| Jul 4, 2024 | 534.00 | 538.00 | 517.00 | 524.00 | 524.00 | 577,311 |
| Jul 3, 2024 | 514.00 | 557.00 | 509.00 | 533.00 | 533.00 | 2,400,692 |
| Jul 2, 2024 | 514.00 | 516.00 | 499.00 | 514.00 | 514.00 | 533,007 |
| Jul 1, 2024 | 516.00 | 519.00 | 508.00 | 514.00 | 514.00 | 446,910 |
| Jun 28, 2024 | 535.00 | 535.00 | 506.00 | 513.00 | 513.00 | 879,982 |
| Jun 27, 2024 | 532.00 | 549.00 | 523.00 | 528.00 | 528.00 | 852,589 |
| Jun 26, 2024 | 529.00 | 568.00 | 526.00 | 540.00 | 540.00 | 2,030,277 |
| Jun 25, 2024 | 522.00 | 535.00 | 513.00 | 533.00 | 533.00 | 805,908 |
| Jun 24, 2024 | 521.00 | 545.00 | 515.00 | 522.00 | 522.00 | 856,341 |
| Jun 21, 2024 | 520.00 | 529.00 | 508.00 | 525.00 | 525.00 | 934,557 |
| Jun 20, 2024 | 532.00 | 543.00 | 513.00 | 520.00 | 520.00 | 1,925,932 |
| Jun 19, 2024 | 544.00 | 569.00 | 517.00 | 531.00 | 531.00 | 4,851,353 |
| Jun 18, 2024 | 686.00 | 694.00 | 483.00 | 542.00 | 542.00 | 38,765,595 |
| Jun 17, 2024 | 717.00 | 717.00 | 680.00 | 689.00 | 689.00 | 580,311 |
| Jun 14, 2024 | 708.00 | 714.00 | 698.00 | 699.00 | 699.00 | 513,477 |
| Jun 13, 2024 | 723.00 | 730.00 | 706.00 | 715.00 | 715.00 | 372,432 |
| Jun 12, 2024 | 723.00 | 750.00 | 704.00 | 716.00 | 716.00 | 4,090,636 |
| Jun 11, 2024 | 764.00 | 782.00 | 720.00 | 729.00 | 729.00 | 1,802,237 |
| Jun 10, 2024 | 805.00 | 818.00 | 749.00 | 763.00 | 763.00 | 1,695,004 |
| Jun 7, 2024 | 805.00 | 835.00 | 801.00 | 821.00 | 821.00 | 3,932,875 |
| Jun 5, 2024 | 813.00 | 813.00 | 790.00 | 805.00 | 805.00 | 600,403 |
| Jun 4, 2024 | 806.00 | 849.00 | 797.00 | 814.00 | 814.00 | 2,309,525 |
| Jun 3, 2024 | 820.00 | 826.00 | 793.00 | 806.00 | 806.00 | 285,703 |
| May 31, 2024 | 807.00 | 826.00 | 803.00 | 809.00 | 809.00 | 281,280 |
| May 30, 2024 | 845.00 | 848.00 | 805.00 | 807.00 | 807.00 | 506,278 |
| May 29, 2024 | 825.00 | 855.00 | 813.00 | 843.00 | 843.00 | 387,265 |
| May 28, 2024 | 883.00 | 892.00 | 799.00 | 820.00 | 820.00 | 784,001 |
| May 27, 2024 | 792.00 | 883.00 | 792.00 | 875.00 | 875.00 | 979,029 |
| May 24, 2024 | 800.00 | 811.00 | 790.00 | 799.00 | 799.00 | 258,033 |
| May 23, 2024 | 799.00 | 819.00 | 797.00 | 797.00 | 797.00 | 277,968 |
| May 22, 2024 | 816.00 | 826.00 | 792.00 | 814.00 | 814.00 | 486,637 |
| May 21, 2024 | 816.00 | 845.00 | 792.00 | 816.00 | 816.00 | 421,611 |
| May 20, 2024 | 861.00 | 861.00 | 799.00 | 816.00 | 816.00 | 1,168,445 |
| May 17, 2024 | 916.00 | 950.00 | 780.00 | 861.00 | 861.00 | 2,904,422 |
| May 16, 2024 | 876.00 | 957.00 | 867.00 | 928.00 | 928.00 | 956,065 |
| May 14, 2024 | 956.00 | 956.00 | 871.00 | 876.00 | 876.00 | 721,661 |