KOSDAQ - Delayed Quote KRW
Hwail Pharmaceutical Co.,Ltd. (061250.KQ)
1,116.00
+12.00
+(1.09%)
At close: 3:30:16 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 15, 2025 | 1,113.00 | 1,129.00 | 1,105.00 | 1,116.00 | 1,116.00 | 467,876 |
| May 14, 2025 | 1,090.00 | 1,105.00 | 1,078.00 | 1,104.00 | 1,104.00 | 373,624 |
| May 13, 2025 | 1,086.00 | 1,096.00 | 1,071.00 | 1,088.00 | 1,088.00 | 258,685 |
| May 12, 2025 | 1,092.00 | 1,100.00 | 1,078.00 | 1,096.00 | 1,096.00 | 151,791 |
| May 9, 2025 | 1,090.00 | 1,095.00 | 1,071.00 | 1,092.00 | 1,092.00 | 332,864 |
| May 8, 2025 | 1,076.00 | 1,092.00 | 1,076.00 | 1,089.00 | 1,089.00 | 83,629 |
| May 7, 2025 | 1,097.00 | 1,102.00 | 1,076.00 | 1,085.00 | 1,085.00 | 43,568 |
| May 2, 2025 | 1,083.00 | 1,105.00 | 1,076.00 | 1,089.00 | 1,089.00 | 112,763 |
| Apr 30, 2025 | 1,093.00 | 1,094.00 | 1,079.00 | 1,083.00 | 1,083.00 | 88,530 |
| Apr 29, 2025 | 1,084.00 | 1,097.00 | 1,084.00 | 1,093.00 | 1,093.00 | 75,888 |
| Apr 28, 2025 | 1,096.00 | 1,109.00 | 1,084.00 | 1,091.00 | 1,091.00 | 143,370 |
| Apr 25, 2025 | 1,099.00 | 1,114.00 | 1,096.00 | 1,107.00 | 1,107.00 | 104,028 |
| Apr 24, 2025 | 1,112.00 | 1,117.00 | 1,097.00 | 1,099.00 | 1,099.00 | 77,677 |
| Apr 23, 2025 | 1,102.00 | 1,112.00 | 1,101.00 | 1,112.00 | 1,112.00 | 108,806 |
| Apr 22, 2025 | 1,099.00 | 1,104.00 | 1,089.00 | 1,099.00 | 1,099.00 | 60,871 |
| Apr 21, 2025 | 1,089.00 | 1,103.00 | 1,089.00 | 1,099.00 | 1,099.00 | 67,334 |
| Apr 18, 2025 | 1,093.00 | 1,103.00 | 1,078.00 | 1,100.00 | 1,100.00 | 89,639 |
| Apr 17, 2025 | 1,069.00 | 1,091.00 | 1,066.00 | 1,090.00 | 1,090.00 | 117,766 |
| Apr 16, 2025 | 1,088.00 | 1,089.00 | 1,067.00 | 1,069.00 | 1,069.00 | 97,489 |
| Apr 15, 2025 | 1,079.00 | 1,091.00 | 1,078.00 | 1,088.00 | 1,088.00 | 52,604 |
| Apr 14, 2025 | 1,088.00 | 1,112.00 | 1,077.00 | 1,088.00 | 1,088.00 | 360,546 |
| Apr 11, 2025 | 1,060.00 | 1,083.00 | 1,047.00 | 1,082.00 | 1,082.00 | 291,863 |
| Apr 10, 2025 | 1,034.00 | 1,061.00 | 1,034.00 | 1,061.00 | 1,061.00 | 149,697 |
| Apr 9, 2025 | 1,019.00 | 1,036.00 | 1,003.00 | 1,021.00 | 1,021.00 | 154,131 |
| Apr 8, 2025 | 1,023.00 | 1,052.00 | 1,020.00 | 1,034.00 | 1,034.00 | 116,937 |
| Apr 7, 2025 | 1,030.00 | 1,033.00 | 1,005.00 | 1,023.00 | 1,023.00 | 272,550 |
| Apr 4, 2025 | 1,039.00 | 1,052.00 | 1,024.00 | 1,052.00 | 1,052.00 | 113,679 |
| Apr 3, 2025 | 1,038.00 | 1,061.00 | 1,022.00 | 1,045.00 | 1,045.00 | 91,814 |
| Apr 2, 2025 | 1,038.00 | 1,047.00 | 1,024.00 | 1,039.00 | 1,039.00 | 270,563 |
| Apr 1, 2025 | 1,032.00 | 1,053.00 | 1,032.00 | 1,051.00 | 1,051.00 | 59,921 |
| Mar 31, 2025 | 1,043.00 | 1,050.00 | 1,021.00 | 1,040.00 | 1,040.00 | 248,504 |
| Mar 28, 2025 | 1,058.00 | 1,058.00 | 1,021.00 | 1,049.00 | 1,049.00 | 271,311 |
| Mar 27, 2025 | 1,067.00 | 1,067.00 | 1,049.00 | 1,058.00 | 1,058.00 | 134,740 |
| Mar 26, 2025 | 1,063.00 | 1,067.00 | 1,052.00 | 1,067.00 | 1,067.00 | 96,007 |
| Mar 25, 2025 | 1,084.00 | 1,093.00 | 1,050.00 | 1,063.00 | 1,063.00 | 289,963 |
| Mar 24, 2025 | 1,076.00 | 1,092.00 | 1,076.00 | 1,081.00 | 1,081.00 | 138,106 |
| Mar 21, 2025 | 1,095.00 | 1,100.00 | 1,079.00 | 1,086.00 | 1,086.00 | 123,940 |
| Mar 20, 2025 | 1,099.00 | 1,113.00 | 1,097.00 | 1,097.00 | 1,097.00 | 105,178 |
| Mar 19, 2025 | 1,107.00 | 1,113.00 | 1,097.00 | 1,110.00 | 1,110.00 | 69,586 |
| Mar 18, 2025 | 1,110.00 | 1,113.00 | 1,099.00 | 1,107.00 | 1,107.00 | 58,626 |
| Mar 17, 2025 | 1,109.00 | 1,112.00 | 1,104.00 | 1,108.00 | 1,108.00 | 42,647 |
| Mar 14, 2025 | 1,087.00 | 1,114.00 | 1,087.00 | 1,107.00 | 1,107.00 | 94,256 |
| Mar 13, 2025 | 1,107.00 | 1,116.00 | 1,087.00 | 1,087.00 | 1,087.00 | 130,205 |
| Mar 12, 2025 | 1,098.00 | 1,114.00 | 1,098.00 | 1,107.00 | 1,107.00 | 93,558 |
| Mar 11, 2025 | 1,118.00 | 1,118.00 | 1,090.00 | 1,104.00 | 1,104.00 | 290,849 |
| Mar 10, 2025 | 1,133.00 | 1,133.00 | 1,116.00 | 1,123.00 | 1,123.00 | 139,250 |
| Mar 7, 2025 | 1,151.00 | 1,154.00 | 1,120.00 | 1,128.00 | 1,128.00 | 192,151 |
| Mar 6, 2025 | 1,153.00 | 1,169.00 | 1,147.00 | 1,150.00 | 1,150.00 | 118,345 |
| Mar 5, 2025 | 1,122.00 | 1,154.00 | 1,122.00 | 1,153.00 | 1,153.00 | 100,120 |
| Mar 4, 2025 | 1,147.00 | 1,160.00 | 1,120.00 | 1,125.00 | 1,125.00 | 214,594 |
| Feb 28, 2025 | 1,180.00 | 1,185.00 | 1,140.00 | 1,140.00 | 1,140.00 | 397,327 |
| Feb 27, 2025 | 1,190.00 | 1,204.00 | 1,183.00 | 1,189.00 | 1,189.00 | 89,455 |
| Feb 26, 2025 | 1,190.00 | 1,210.00 | 1,181.00 | 1,191.00 | 1,191.00 | 222,546 |
| Feb 25, 2025 | 1,192.00 | 1,202.00 | 1,185.00 | 1,190.00 | 1,190.00 | 132,614 |
| Feb 24, 2025 | 1,187.00 | 1,203.00 | 1,180.00 | 1,203.00 | 1,203.00 | 192,166 |
| Feb 21, 2025 | 1,182.00 | 1,193.00 | 1,181.00 | 1,190.00 | 1,190.00 | 118,029 |
| Feb 20, 2025 | 1,182.00 | 1,198.00 | 1,181.00 | 1,189.00 | 1,189.00 | 213,676 |
| Feb 19, 2025 | 1,176.00 | 1,186.00 | 1,175.00 | 1,182.00 | 1,182.00 | 270,756 |
| Feb 18, 2025 | 1,180.00 | 1,183.00 | 1,166.00 | 1,176.00 | 1,176.00 | 358,662 |
| Feb 17, 2025 | 1,174.00 | 1,186.00 | 1,169.00 | 1,180.00 | 1,180.00 | 264,429 |
| Feb 14, 2025 | 1,181.00 | 1,198.00 | 1,174.00 | 1,183.00 | 1,183.00 | 162,501 |
| Feb 13, 2025 | 1,184.00 | 1,187.00 | 1,176.00 | 1,182.00 | 1,182.00 | 78,891 |
| Feb 12, 2025 | 1,187.00 | 1,191.00 | 1,180.00 | 1,184.00 | 1,184.00 | 85,627 |
| Feb 11, 2025 | 1,190.00 | 1,268.00 | 1,190.00 | 1,194.00 | 1,194.00 | 168,191 |
| Feb 10, 2025 | 1,189.00 | 1,194.00 | 1,169.00 | 1,190.00 | 1,190.00 | 117,076 |
| Feb 7, 2025 | 1,208.00 | 1,208.00 | 1,179.00 | 1,190.00 | 1,190.00 | 201,458 |
| Feb 6, 2025 | 1,201.00 | 1,215.00 | 1,195.00 | 1,208.00 | 1,208.00 | 126,639 |
| Feb 5, 2025 | 1,201.00 | 1,207.00 | 1,192.00 | 1,194.00 | 1,194.00 | 101,486 |
| Feb 4, 2025 | 1,190.00 | 1,225.00 | 1,190.00 | 1,201.00 | 1,201.00 | 141,354 |
| Feb 3, 2025 | 1,204.00 | 1,224.00 | 1,175.00 | 1,200.00 | 1,200.00 | 224,633 |
| Jan 31, 2025 | 1,235.00 | 1,252.00 | 1,220.00 | 1,224.00 | 1,224.00 | 160,640 |
| Jan 24, 2025 | 1,267.00 | 1,275.00 | 1,250.00 | 1,251.00 | 1,251.00 | 242,364 |
| Jan 23, 2025 | 1,267.00 | 1,294.00 | 1,254.00 | 1,266.00 | 1,266.00 | 228,219 |
| Jan 22, 2025 | 1,282.00 | 1,316.00 | 1,272.00 | 1,281.00 | 1,281.00 | 112,391 |
| Jan 21, 2025 | 1,325.00 | 1,325.00 | 1,280.00 | 1,281.00 | 1,281.00 | 141,059 |
| Jan 20, 2025 | 1,298.00 | 1,310.00 | 1,297.00 | 1,309.00 | 1,309.00 | 383,296 |
| Jan 17, 2025 | 1,301.00 | 1,309.00 | 1,282.00 | 1,294.00 | 1,294.00 | 250,775 |
| Jan 16, 2025 | 1,301.00 | 1,320.00 | 1,297.00 | 1,308.00 | 1,308.00 | 114,374 |
| Jan 15, 2025 | 1,296.00 | 1,308.00 | 1,291.00 | 1,302.00 | 1,302.00 | 141,944 |
| Jan 14, 2025 | 1,297.00 | 1,307.00 | 1,290.00 | 1,301.00 | 1,301.00 | 119,223 |
| Jan 13, 2025 | 1,316.00 | 1,330.00 | 1,295.00 | 1,297.00 | 1,297.00 | 233,828 |
| Jan 10, 2025 | 1,336.00 | 1,346.00 | 1,327.00 | 1,328.00 | 1,328.00 | 125,685 |
| Jan 9, 2025 | 1,357.00 | 1,366.00 | 1,330.00 | 1,335.00 | 1,335.00 | 319,365 |
| Jan 8, 2025 | 1,311.00 | 1,377.00 | 1,305.00 | 1,355.00 | 1,355.00 | 729,811 |
| Jan 7, 2025 | 1,337.00 | 1,340.00 | 1,304.00 | 1,311.00 | 1,311.00 | 192,852 |
| Jan 6, 2025 | 1,289.00 | 1,342.00 | 1,287.00 | 1,341.00 | 1,341.00 | 431,229 |
| Jan 3, 2025 | 1,264.00 | 1,285.00 | 1,261.00 | 1,284.00 | 1,284.00 | 143,253 |
| Jan 2, 2025 | 1,282.00 | 1,287.00 | 1,242.00 | 1,263.00 | 1,263.00 | 201,764 |
| Dec 30, 2024 | 1,243.00 | 1,292.00 | 1,210.00 | 1,282.00 | 1,282.00 | 204,033 |
| Dec 27, 2024 | 1,257.00 | 1,286.00 | 1,200.00 | 1,259.00 | 1,259.00 | 316,129 |
| Dec 26, 2024 | 1,288.00 | 1,320.00 | 1,259.00 | 1,259.00 | 1,259.00 | 472,424 |
| Dec 24, 2024 | 1,253.00 | 1,364.00 | 1,253.00 | 1,290.00 | 1,290.00 | 1,043,609 |
| Dec 23, 2024 | 1,210.00 | 1,263.00 | 1,210.00 | 1,253.00 | 1,253.00 | 155,727 |
| Dec 20, 2024 | 1,258.00 | 1,264.00 | 1,198.00 | 1,219.00 | 1,219.00 | 146,523 |
| Dec 19, 2024 | 1,270.00 | 1,276.00 | 1,255.00 | 1,264.00 | 1,264.00 | 182,616 |
| Dec 18, 2024 | 1,310.00 | 1,313.00 | 1,274.00 | 1,285.00 | 1,285.00 | 285,440 |
| Dec 17, 2024 | 1,311.00 | 1,319.00 | 1,293.00 | 1,313.00 | 1,313.00 | 218,605 |
| Dec 16, 2024 | 1,305.00 | 1,315.00 | 1,290.00 | 1,311.00 | 1,311.00 | 512,505 |
| Dec 13, 2024 | 1,258.00 | 1,305.00 | 1,258.00 | 1,284.00 | 1,284.00 | 753,762 |
| Dec 12, 2024 | 1,222.00 | 1,287.00 | 1,222.00 | 1,256.00 | 1,256.00 | 684,367 |
| Dec 11, 2024 | 1,137.00 | 1,237.00 | 1,135.00 | 1,229.00 | 1,229.00 | 1,313,741 |
| Dec 10, 2024 | 1,016.00 | 1,168.00 | 1,016.00 | 1,162.00 | 1,162.00 | 1,100,656 |
| Dec 9, 2024 | 1,058.00 | 1,066.00 | 1,018.00 | 1,021.00 | 1,021.00 | 658,069 |
| Dec 6, 2024 | 1,100.00 | 1,115.00 | 1,061.00 | 1,090.00 | 1,090.00 | 517,198 |
| Dec 5, 2024 | 1,144.00 | 1,148.00 | 1,113.00 | 1,115.00 | 1,115.00 | 382,197 |
| Dec 4, 2024 | 1,160.00 | 1,173.00 | 1,123.00 | 1,143.00 | 1,143.00 | 513,022 |
| Dec 3, 2024 | 1,168.00 | 1,187.00 | 1,164.00 | 1,185.00 | 1,185.00 | 213,119 |
| Dec 2, 2024 | 1,180.00 | 1,189.00 | 1,160.00 | 1,170.00 | 1,170.00 | 528,162 |
| Nov 29, 2024 | 1,215.00 | 1,217.00 | 1,172.00 | 1,175.00 | 1,175.00 | 540,999 |
| Nov 28, 2024 | 1,200.00 | 1,222.00 | 1,198.00 | 1,214.00 | 1,214.00 | 263,781 |
| Nov 27, 2024 | 1,218.00 | 1,221.00 | 1,201.00 | 1,203.00 | 1,203.00 | 258,364 |
| Nov 26, 2024 | 1,210.00 | 1,225.00 | 1,208.00 | 1,222.00 | 1,222.00 | 345,574 |
| Nov 25, 2024 | 1,190.00 | 1,218.00 | 1,190.00 | 1,210.00 | 1,210.00 | 335,000 |
| Nov 22, 2024 | 1,200.00 | 1,218.00 | 1,187.00 | 1,187.00 | 1,187.00 | 451,331 |
| Nov 21, 2024 | 1,225.00 | 1,261.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,510,180 |
| Nov 20, 2024 | 1,248.00 | 1,268.00 | 1,215.00 | 1,225.00 | 1,225.00 | 1,075,435 |
| Nov 19, 2024 | 1,203.00 | 1,446.00 | 1,191.00 | 1,262.00 | 1,262.00 | 14,731,950 |
| Nov 18, 2024 | 1,201.00 | 1,229.00 | 1,182.00 | 1,203.00 | 1,203.00 | 211,326 |
| Nov 15, 2024 | 1,178.00 | 1,200.00 | 1,150.00 | 1,194.00 | 1,194.00 | 343,122 |
| Nov 14, 2024 | 1,201.00 | 1,225.00 | 1,177.00 | 1,190.00 | 1,190.00 | 337,001 |
| Nov 13, 2024 | 1,213.00 | 1,240.00 | 1,201.00 | 1,201.00 | 1,201.00 | 387,464 |
| Nov 12, 2024 | 1,298.00 | 1,314.00 | 1,230.00 | 1,230.00 | 1,230.00 | 865,761 |
| Nov 11, 2024 | 1,340.00 | 1,345.00 | 1,296.00 | 1,305.00 | 1,305.00 | 605,091 |
| Nov 8, 2024 | 1,346.00 | 1,375.00 | 1,339.00 | 1,340.00 | 1,340.00 | 733,951 |
| Nov 7, 2024 | 1,337.00 | 1,352.00 | 1,300.00 | 1,340.00 | 1,340.00 | 764,465 |
| Nov 6, 2024 | 1,466.00 | 1,515.00 | 1,327.00 | 1,348.00 | 1,348.00 | 2,787,508 |
| Nov 5, 2024 | 1,445.00 | 1,474.00 | 1,421.00 | 1,440.00 | 1,440.00 | 687,724 |
| Nov 4, 2024 | 1,412.00 | 1,517.00 | 1,412.00 | 1,442.00 | 1,442.00 | 2,833,518 |
| Nov 1, 2024 | 1,368.00 | 1,440.00 | 1,355.00 | 1,380.00 | 1,380.00 | 1,374,205 |
| Oct 31, 2024 | 1,365.00 | 1,389.00 | 1,341.00 | 1,378.00 | 1,378.00 | 346,066 |
| Oct 30, 2024 | 1,377.00 | 1,388.00 | 1,364.00 | 1,365.00 | 1,365.00 | 233,765 |
| Oct 29, 2024 | 1,391.00 | 1,395.00 | 1,372.00 | 1,385.00 | 1,385.00 | 155,242 |
| Oct 28, 2024 | 1,340.00 | 1,396.00 | 1,340.00 | 1,396.00 | 1,396.00 | 347,348 |
| Oct 25, 2024 | 1,380.00 | 1,386.00 | 1,337.00 | 1,343.00 | 1,343.00 | 547,291 |
| Oct 24, 2024 | 1,404.00 | 1,417.00 | 1,374.00 | 1,376.00 | 1,376.00 | 505,270 |
| Oct 23, 2024 | 1,419.00 | 1,474.00 | 1,398.00 | 1,404.00 | 1,404.00 | 1,024,501 |
| Oct 22, 2024 | 1,447.00 | 1,454.00 | 1,402.00 | 1,403.00 | 1,403.00 | 555,416 |
| Oct 21, 2024 | 1,455.00 | 1,469.00 | 1,448.00 | 1,454.00 | 1,454.00 | 296,135 |
| Oct 18, 2024 | 1,482.00 | 1,507.00 | 1,453.00 | 1,460.00 | 1,460.00 | 412,174 |
| Oct 17, 2024 | 1,494.00 | 1,513.00 | 1,471.00 | 1,488.00 | 1,488.00 | 539,399 |
| Oct 16, 2024 | 1,535.00 | 1,539.00 | 1,494.00 | 1,495.00 | 1,495.00 | 837,668 |
| Oct 15, 2024 | 1,475.00 | 1,515.00 | 1,475.00 | 1,515.00 | 1,515.00 | 610,429 |
| Oct 14, 2024 | 1,489.00 | 1,496.00 | 1,474.00 | 1,485.00 | 1,485.00 | 386,708 |
| Oct 11, 2024 | 1,508.00 | 1,516.00 | 1,484.00 | 1,492.00 | 1,492.00 | 524,314 |
| Oct 10, 2024 | 1,519.00 | 1,537.00 | 1,500.00 | 1,511.00 | 1,511.00 | 413,170 |
| Oct 8, 2024 | 1,534.00 | 1,543.00 | 1,515.00 | 1,519.00 | 1,519.00 | 373,060 |
| Oct 7, 2024 | 1,531.00 | 1,552.00 | 1,522.00 | 1,541.00 | 1,541.00 | 368,240 |
| Oct 4, 2024 | 1,525.00 | 1,554.00 | 1,513.00 | 1,534.00 | 1,534.00 | 370,228 |
| Oct 2, 2024 | 1,530.00 | 1,554.00 | 1,510.00 | 1,534.00 | 1,534.00 | 393,814 |
| Sep 30, 2024 | 1,573.00 | 1,582.00 | 1,548.00 | 1,560.00 | 1,560.00 | 351,513 |
| Sep 27, 2024 | 1,605.00 | 1,612.00 | 1,573.00 | 1,573.00 | 1,573.00 | 507,791 |
| Sep 26, 2024 | 1,590.00 | 1,606.00 | 1,584.00 | 1,603.00 | 1,603.00 | 390,212 |
| Sep 25, 2024 | 1,586.00 | 1,630.00 | 1,581.00 | 1,590.00 | 1,590.00 | 872,892 |
| Sep 24, 2024 | 1,590.00 | 1,605.00 | 1,580.00 | 1,590.00 | 1,590.00 | 421,474 |
| Sep 23, 2024 | 1,608.00 | 1,612.00 | 1,587.00 | 1,608.00 | 1,608.00 | 523,540 |
| Sep 20, 2024 | 1,623.00 | 1,635.00 | 1,602.00 | 1,604.00 | 1,604.00 | 679,943 |
| Sep 19, 2024 | 1,618.00 | 1,657.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1,313,993 |
| Sep 13, 2024 | 1,615.00 | 1,615.00 | 1,576.00 | 1,587.00 | 1,587.00 | 944,943 |
| Sep 12, 2024 | 1,620.00 | 1,645.00 | 1,603.00 | 1,618.00 | 1,618.00 | 1,323,287 |
| Sep 11, 2024 | 1,752.00 | 1,790.00 | 1,610.00 | 1,610.00 | 1,610.00 | 5,673,726 |
| Sep 10, 2024 | 1,630.00 | 1,813.00 | 1,571.00 | 1,800.00 | 1,800.00 | 10,329,320 |
| Sep 9, 2024 | 1,460.00 | 1,553.00 | 1,460.00 | 1,553.00 | 1,553.00 | 823,832 |
| Sep 6, 2024 | 1,541.00 | 1,552.00 | 1,484.00 | 1,511.00 | 1,511.00 | 938,113 |
| Sep 5, 2024 | 1,600.00 | 1,663.00 | 1,533.00 | 1,564.00 | 1,564.00 | 1,133,403 |
| Sep 4, 2024 | 1,688.00 | 1,715.00 | 1,597.00 | 1,597.00 | 1,597.00 | 2,923,605 |
| Sep 3, 2024 | 1,635.00 | 1,655.00 | 1,615.00 | 1,615.00 | 1,615.00 | 805,877 |
| Sep 2, 2024 | 1,700.00 | 1,710.00 | 1,636.00 | 1,639.00 | 1,639.00 | 579,726 |
| Aug 30, 2024 | 1,651.00 | 1,707.00 | 1,651.00 | 1,670.00 | 1,670.00 | 667,455 |
| Aug 29, 2024 | 1,650.00 | 1,680.00 | 1,631.00 | 1,640.00 | 1,640.00 | 712,317 |
| Aug 28, 2024 | 1,740.00 | 1,743.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,077,386 |
| Aug 27, 2024 | 1,784.00 | 1,814.00 | 1,735.00 | 1,744.00 | 1,744.00 | 1,267,211 |
| Aug 26, 2024 | 1,793.00 | 1,811.00 | 1,716.00 | 1,733.00 | 1,733.00 | 1,730,394 |
| Aug 23, 2024 | 1,750.00 | 1,856.00 | 1,750.00 | 1,799.00 | 1,799.00 | 4,391,014 |
| Aug 22, 2024 | 1,814.00 | 1,826.00 | 1,748.00 | 1,792.00 | 1,792.00 | 2,634,748 |
| Aug 21, 2024 | 1,986.00 | 2,010.00 | 1,838.00 | 1,838.00 | 1,838.00 | 20,239,610 |
| Aug 20, 2024 | 1,878.00 | 1,889.00 | 1,750.00 | 1,806.00 | 1,806.00 | 5,216,959 |
| Aug 19, 2024 | 1,873.00 | 1,905.00 | 1,828.00 | 1,846.00 | 1,846.00 | 2,267,898 |
| Aug 16, 2024 | 1,826.00 | 1,990.00 | 1,823.00 | 1,899.00 | 1,899.00 | 8,502,549 |
| Aug 14, 2024 | 1,915.00 | 1,915.00 | 1,811.00 | 1,823.00 | 1,823.00 | 2,595,673 |
| Aug 13, 2024 | 1,975.00 | 1,975.00 | 1,800.00 | 1,911.00 | 1,911.00 | 4,274,831 |
| Aug 12, 2024 | 1,903.00 | 2,045.00 | 1,891.00 | 1,979.00 | 1,979.00 | 19,555,440 |
| Aug 9, 2024 | 1,864.00 | 1,957.00 | 1,852.00 | 1,882.00 | 1,882.00 | 5,660,971 |
| Aug 8, 2024 | 1,960.00 | 2,060.00 | 1,847.00 | 1,849.00 | 1,849.00 | 14,991,120 |
| Aug 7, 2024 | 1,747.00 | 1,970.00 | 1,721.00 | 1,828.00 | 1,828.00 | 27,557,600 |
| Aug 6, 2024 | 1,631.00 | 1,800.00 | 1,602.00 | 1,711.00 | 1,711.00 | 9,926,387 |
| Aug 5, 2024 | 1,787.00 | 1,811.00 | 1,501.00 | 1,602.00 | 1,602.00 | 5,901,220 |
| Aug 2, 2024 | 1,903.00 | 1,930.00 | 1,840.00 | 1,866.00 | 1,866.00 | 4,507,511 |
| Aug 1, 2024 | 1,958.00 | 2,000.00 | 1,942.00 | 1,958.00 | 1,958.00 | 4,934,064 |
| Jul 31, 2024 | 2,095.00 | 2,120.00 | 1,940.00 | 1,959.00 | 1,959.00 | 19,442,250 |
| Jul 30, 2024 | 1,924.00 | 2,105.00 | 1,911.00 | 1,921.00 | 1,921.00 | 23,056,500 |
| Jul 29, 2024 | 1,935.00 | 2,015.00 | 1,869.00 | 1,952.00 | 1,952.00 | 14,183,540 |
| Jul 26, 2024 | 2,100.00 | 2,185.00 | 1,935.00 | 1,953.00 | 1,953.00 | 43,822,460 |
| Jul 25, 2024 | 1,898.00 | 2,060.00 | 1,873.00 | 1,923.00 | 1,923.00 | 31,424,790 |
| Jul 24, 2024 | 1,715.00 | 2,040.00 | 1,669.00 | 1,911.00 | 1,911.00 | 83,494,910 |
| Jul 23, 2024 | 1,442.00 | 1,711.00 | 1,440.00 | 1,603.00 | 1,603.00 | 40,054,840 |
| Jul 22, 2024 | 1,623.00 | 1,654.00 | 1,437.00 | 1,437.00 | 1,437.00 | 6,510,682 |
| Jul 19, 2024 | 1,447.00 | 1,606.00 | 1,443.00 | 1,508.00 | 1,508.00 | 12,862,580 |
| Jul 18, 2024 | 1,426.00 | 1,426.00 | 1,413.00 | 1,423.00 | 1,423.00 | 43,216 |
| Jul 17, 2024 | 1,419.00 | 1,432.00 | 1,415.00 | 1,427.00 | 1,427.00 | 76,569 |
| Jul 16, 2024 | 1,436.00 | 1,436.00 | 1,411.00 | 1,418.00 | 1,418.00 | 73,913 |
| Jul 15, 2024 | 1,450.00 | 1,462.00 | 1,429.00 | 1,437.00 | 1,437.00 | 104,502 |
| Jul 12, 2024 | 1,450.00 | 1,477.00 | 1,441.00 | 1,462.00 | 1,462.00 | 87,871 |
| Jul 11, 2024 | 1,466.00 | 1,466.00 | 1,445.00 | 1,450.00 | 1,450.00 | 36,061 |
| Jul 10, 2024 | 1,443.00 | 1,467.00 | 1,443.00 | 1,459.00 | 1,459.00 | 92,128 |
| Jul 9, 2024 | 1,441.00 | 1,449.00 | 1,432.00 | 1,443.00 | 1,443.00 | 70,769 |
| Jul 8, 2024 | 1,440.00 | 1,445.00 | 1,427.00 | 1,441.00 | 1,441.00 | 30,755 |
| Jul 5, 2024 | 1,426.00 | 1,445.00 | 1,400.00 | 1,441.00 | 1,441.00 | 131,982 |
| Jul 4, 2024 | 1,420.00 | 1,429.00 | 1,419.00 | 1,426.00 | 1,426.00 | 56,350 |
| Jul 3, 2024 | 1,426.00 | 1,440.00 | 1,418.00 | 1,429.00 | 1,429.00 | 57,790 |
| Jul 2, 2024 | 1,427.00 | 1,439.00 | 1,419.00 | 1,429.00 | 1,429.00 | 45,346 |
| Jul 1, 2024 | 1,438.00 | 1,439.00 | 1,426.00 | 1,436.00 | 1,436.00 | 65,478 |
| Jun 28, 2024 | 1,443.00 | 1,443.00 | 1,421.00 | 1,438.00 | 1,438.00 | 96,576 |
| Jun 27, 2024 | 1,449.00 | 1,455.00 | 1,432.00 | 1,447.00 | 1,447.00 | 32,616 |
| Jun 26, 2024 | 1,424.00 | 1,469.00 | 1,418.00 | 1,449.00 | 1,449.00 | 101,814 |
| Jun 25, 2024 | 1,420.00 | 1,431.00 | 1,417.00 | 1,422.00 | 1,422.00 | 81,484 |
| Jun 24, 2024 | 1,452.00 | 1,468.00 | 1,418.00 | 1,425.00 | 1,425.00 | 178,180 |
| Jun 21, 2024 | 1,502.00 | 1,515.00 | 1,426.00 | 1,477.00 | 1,477.00 | 341,188 |
| Jun 20, 2024 | 1,441.00 | 1,497.00 | 1,419.00 | 1,488.00 | 1,488.00 | 283,389 |
| Jun 19, 2024 | 1,469.00 | 1,470.00 | 1,432.00 | 1,441.00 | 1,441.00 | 139,326 |
| Jun 18, 2024 | 1,467.00 | 1,477.00 | 1,444.00 | 1,469.00 | 1,469.00 | 102,215 |
| Jun 17, 2024 | 1,465.00 | 1,470.00 | 1,455.00 | 1,466.00 | 1,466.00 | 75,491 |
| Jun 14, 2024 | 1,493.00 | 1,499.00 | 1,462.00 | 1,470.00 | 1,470.00 | 155,872 |
| Jun 13, 2024 | 1,500.00 | 1,500.00 | 1,489.00 | 1,493.00 | 1,493.00 | 109,761 |
| Jun 12, 2024 | 1,494.00 | 1,504.00 | 1,491.00 | 1,501.00 | 1,501.00 | 69,104 |
| Jun 11, 2024 | 1,498.00 | 1,512.00 | 1,495.00 | 1,502.00 | 1,502.00 | 67,269 |
| Jun 10, 2024 | 1,506.00 | 1,516.00 | 1,495.00 | 1,512.00 | 1,512.00 | 78,782 |
| Jun 7, 2024 | 1,516.00 | 1,522.00 | 1,500.00 | 1,522.00 | 1,522.00 | 62,013 |
| Jun 5, 2024 | 1,519.00 | 1,519.00 | 1,508.00 | 1,518.00 | 1,518.00 | 35,474 |
| Jun 4, 2024 | 1,512.00 | 1,521.00 | 1,503.00 | 1,519.00 | 1,519.00 | 61,257 |
| Jun 3, 2024 | 1,510.00 | 1,520.00 | 1,502.00 | 1,520.00 | 1,520.00 | 68,952 |
| May 31, 2024 | 1,490.00 | 1,514.00 | 1,490.00 | 1,510.00 | 1,510.00 | 87,105 |
| May 30, 2024 | 1,509.00 | 1,520.00 | 1,495.00 | 1,503.00 | 1,503.00 | 120,616 |
| May 29, 2024 | 1,523.00 | 1,524.00 | 1,495.00 | 1,504.00 | 1,504.00 | 191,537 |
| May 28, 2024 | 1,515.00 | 1,523.00 | 1,514.00 | 1,523.00 | 1,523.00 | 79,934 |
| May 27, 2024 | 1,557.00 | 1,557.00 | 1,510.00 | 1,515.00 | 1,515.00 | 1,012,997 |
| May 24, 2024 | 1,573.00 | 1,584.00 | 1,552.00 | 1,557.00 | 1,557.00 | 128,361 |
| May 23, 2024 | 1,582.00 | 1,582.00 | 1,560.00 | 1,573.00 | 1,573.00 | 175,440 |
| May 22, 2024 | 1,590.00 | 1,601.00 | 1,575.00 | 1,582.00 | 1,582.00 | 272,220 |
| May 21, 2024 | 1,617.00 | 1,620.00 | 1,574.00 | 1,590.00 | 1,590.00 | 357,684 |
| May 20, 2024 | 1,646.00 | 1,646.00 | 1,613.00 | 1,620.00 | 1,620.00 | 406,433 |
| May 17, 2024 | 1,635.00 | 1,720.00 | 1,635.00 | 1,647.00 | 1,647.00 | 1,444,576 |
| May 16, 2024 | 1,640.00 | 1,641.00 | 1,632.00 | 1,635.00 | 1,635.00 | 90,420 |