KOSDAQ - Delayed Quote • KRW
Neofect Co.,Ltd (290660.KQ)
At close: April 19 at 3:30 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 19, 2024 | 1,200.00 | 1,210.00 | 1,175.00 | 1,189.00 | 1,189.00 | 64,340 |
| Apr 18, 2024 | 1,183.00 | 1,214.00 | 1,180.00 | 1,200.00 | 1,200.00 | 48,314 |
| Apr 17, 2024 | 1,207.00 | 1,207.00 | 1,172.00 | 1,183.00 | 1,183.00 | 48,241 |
| Apr 16, 2024 | 1,172.00 | 1,209.00 | 1,172.00 | 1,174.00 | 1,174.00 | 72,091 |
| Apr 15, 2024 | 1,190.00 | 1,214.00 | 1,176.00 | 1,197.00 | 1,197.00 | 104,645 |
| Apr 12, 2024 | 1,228.00 | 1,228.00 | 1,206.00 | 1,218.00 | 1,218.00 | 54,956 |
| Apr 11, 2024 | 1,272.00 | 1,272.00 | 1,210.00 | 1,226.00 | 1,226.00 | 58,108 |
| Apr 9, 2024 | 1,248.00 | 1,260.00 | 1,223.00 | 1,245.00 | 1,245.00 | 117,282 |
| Apr 8, 2024 | 1,230.00 | 1,240.00 | 1,190.00 | 1,210.00 | 1,210.00 | 101,875 |
| Apr 5, 2024 | 1,200.00 | 1,249.00 | 1,196.00 | 1,206.00 | 1,206.00 | 97,430 |
| Apr 4, 2024 | 1,250.00 | 1,290.00 | 1,220.00 | 1,236.00 | 1,236.00 | 102,444 |
| Apr 3, 2024 | 1,259.00 | 1,265.00 | 1,195.00 | 1,225.00 | 1,225.00 | 122,721 |
| Apr 2, 2024 | 1,271.00 | 1,281.00 | 1,248.00 | 1,258.00 | 1,258.00 | 75,346 |
| Apr 1, 2024 | 1,264.00 | 1,298.00 | 1,240.00 | 1,270.00 | 1,270.00 | 68,129 |
| Mar 29, 2024 | 1,270.00 | 1,280.00 | 1,252.00 | 1,264.00 | 1,264.00 | 78,036 |
| Mar 28, 2024 | 1,287.00 | 1,308.00 | 1,269.00 | 1,270.00 | 1,270.00 | 129,475 |
| Mar 27, 2024 | 1,289.00 | 1,301.00 | 1,265.00 | 1,287.00 | 1,287.00 | 118,794 |
| Mar 26, 2024 | 1,280.00 | 1,312.00 | 1,271.00 | 1,304.00 | 1,304.00 | 314,925 |
| Mar 25, 2024 | 1,288.00 | 1,288.00 | 1,252.00 | 1,273.00 | 1,273.00 | 199,028 |
| Mar 22, 2024 | 1,388.00 | 1,390.00 | 1,256.00 | 1,269.00 | 1,269.00 | 873,708 |
| Mar 21, 2024 | 1,264.00 | 1,269.00 | 1,211.00 | 1,245.00 | 1,245.00 | 237,694 |
| Mar 20, 2024 | 1,225.00 | 1,260.00 | 1,213.00 | 1,250.00 | 1,250.00 | 175,177 |
| Mar 19, 2024 | 1,200.00 | 1,257.00 | 1,199.00 | 1,225.00 | 1,225.00 | 214,746 |
| Mar 18, 2024 | 1,185.00 | 1,223.00 | 1,185.00 | 1,215.00 | 1,215.00 | 131,800 |
| Mar 15, 2024 | 1,226.00 | 1,226.00 | 1,172.00 | 1,185.00 | 1,185.00 | 160,117 |
| Mar 14, 2024 | 1,183.00 | 1,225.00 | 1,183.00 | 1,202.00 | 1,202.00 | 96,999 |
| Mar 13, 2024 | 1,229.00 | 1,290.00 | 1,135.00 | 1,180.00 | 1,180.00 | 570,426 |
| Mar 12, 2024 | 1,219.00 | 1,251.00 | 1,200.00 | 1,210.00 | 1,210.00 | 80,893 |
| Mar 11, 2024 | 1,230.00 | 1,250.00 | 1,210.00 | 1,219.00 | 1,219.00 | 138,845 |
| Mar 8, 2024 | 1,206.00 | 1,230.00 | 1,196.00 | 1,230.00 | 1,230.00 | 115,246 |
| Mar 7, 2024 | 1,228.00 | 1,231.00 | 1,199.00 | 1,206.00 | 1,206.00 | 106,041 |
| Mar 6, 2024 | 1,202.00 | 1,228.00 | 1,193.00 | 1,228.00 | 1,228.00 | 84,464 |
| Mar 5, 2024 | 1,226.00 | 1,226.00 | 1,188.00 | 1,193.00 | 1,193.00 | 151,305 |
| Mar 4, 2024 | 1,179.00 | 1,218.00 | 1,173.00 | 1,206.00 | 1,206.00 | 210,380 |
| Feb 29, 2024 | 1,196.00 | 1,209.00 | 1,174.00 | 1,180.00 | 1,180.00 | 379,798 |
| Feb 28, 2024 | 1,225.00 | 1,250.00 | 1,196.00 | 1,202.00 | 1,202.00 | 230,180 |
| Feb 27, 2024 | 1,250.00 | 1,261.00 | 1,211.00 | 1,225.00 | 1,225.00 | 293,983 |
| Feb 26, 2024 | 1,245.00 | 1,300.00 | 1,230.00 | 1,250.00 | 1,250.00 | 737,394 |
| Feb 23, 2024 | 1,220.00 | 1,287.00 | 1,187.00 | 1,240.00 | 1,240.00 | 2,051,584 |
| Feb 22, 2024 | 1,300.00 | 1,329.00 | 1,207.00 | 1,220.00 | 1,220.00 | 3,031,474 |
| Feb 21, 2024 | 1,284.00 | 1,524.00 | 1,280.00 | 1,361.00 | 1,361.00 | 5,343,760 |
| Feb 20, 2024 | 1,205.00 | 1,205.00 | 1,166.00 | 1,173.00 | 1,173.00 | 107,534 |
| Feb 19, 2024 | 1,230.00 | 1,230.00 | 1,135.00 | 1,190.00 | 1,190.00 | 206,318 |
| Feb 16, 2024 | 1,167.00 | 1,229.00 | 1,167.00 | 1,186.00 | 1,186.00 | 369,361 |
| Feb 15, 2024 | 1,173.00 | 1,189.00 | 1,155.00 | 1,167.00 | 1,167.00 | 69,878 |
| Feb 14, 2024 | 1,169.00 | 1,178.00 | 1,155.00 | 1,173.00 | 1,173.00 | 113,835 |
| Feb 13, 2024 | 1,170.00 | 1,175.00 | 1,149.00 | 1,170.00 | 1,170.00 | 219,458 |
| Feb 8, 2024 | 1,166.00 | 1,193.00 | 1,160.00 | 1,169.00 | 1,169.00 | 90,168 |
| Feb 7, 2024 | 1,170.00 | 1,177.00 | 1,150.00 | 1,173.00 | 1,173.00 | 94,439 |
| Feb 6, 2024 | 1,183.00 | 1,196.00 | 1,164.00 | 1,170.00 | 1,170.00 | 179,192 |
| Feb 5, 2024 | 1,220.00 | 1,222.00 | 1,185.00 | 1,202.00 | 1,202.00 | 237,706 |
| Feb 2, 2024 | 1,218.00 | 1,235.00 | 1,202.00 | 1,224.00 | 1,224.00 | 263,490 |
| Feb 1, 2024 | 1,251.00 | 1,252.00 | 1,183.00 | 1,201.00 | 1,201.00 | 881,526 |
| Jan 31, 2024 | 1,250.00 | 1,580.00 | 1,243.00 | 1,256.00 | 1,256.00 | 11,301,150 |
| Jan 30, 2024 | 1,190.00 | 1,334.00 | 1,190.00 | 1,216.00 | 1,216.00 | 1,254,736 |
| Jan 29, 2024 | 1,189.00 | 1,240.00 | 1,184.00 | 1,188.00 | 1,188.00 | 23,581 |
| Jan 26, 2024 | 1,183.00 | 1,207.00 | 1,171.00 | 1,189.00 | 1,189.00 | 32,929 |
| Jan 25, 2024 | 1,190.00 | 1,198.00 | 1,182.00 | 1,183.00 | 1,183.00 | 19,908 |
| Jan 24, 2024 | 1,201.00 | 1,205.00 | 1,176.00 | 1,197.00 | 1,197.00 | 35,568 |
| Jan 23, 2024 | 1,210.00 | 1,231.00 | 1,182.00 | 1,205.00 | 1,205.00 | 29,428 |
| Jan 22, 2024 | 1,204.00 | 1,224.00 | 1,204.00 | 1,208.00 | 1,208.00 | 38,883 |
| Jan 19, 2024 | 1,197.00 | 1,224.00 | 1,197.00 | 1,212.00 | 1,212.00 | 41,877 |
| Jan 18, 2024 | 1,196.00 | 1,220.00 | 1,196.00 | 1,197.00 | 1,197.00 | 38,616 |
| Jan 17, 2024 | 1,220.00 | 1,220.00 | 1,187.00 | 1,200.00 | 1,200.00 | 77,987 |
| Jan 16, 2024 | 1,232.00 | 1,273.00 | 1,195.00 | 1,224.00 | 1,224.00 | 43,711 |
| Jan 15, 2024 | 1,226.00 | 1,244.00 | 1,213.00 | 1,232.00 | 1,232.00 | 50,769 |
| Jan 12, 2024 | 1,215.00 | 1,244.00 | 1,208.00 | 1,226.00 | 1,226.00 | 72,596 |
| Jan 11, 2024 | 1,207.00 | 1,257.00 | 1,201.00 | 1,215.00 | 1,215.00 | 65,988 |
| Jan 10, 2024 | 1,220.00 | 1,228.00 | 1,199.00 | 1,207.00 | 1,207.00 | 87,999 |
| Jan 9, 2024 | 1,243.00 | 1,243.00 | 1,205.00 | 1,228.00 | 1,228.00 | 30,589 |
| Jan 8, 2024 | 1,227.00 | 1,268.00 | 1,204.00 | 1,243.00 | 1,243.00 | 101,864 |
| Jan 5, 2024 | 1,221.00 | 1,270.00 | 1,215.00 | 1,227.00 | 1,227.00 | 85,816 |
| Jan 4, 2024 | 1,234.00 | 1,234.00 | 1,222.00 | 1,222.00 | 1,222.00 | 30,060 |
| Jan 3, 2024 | 1,237.00 | 1,278.00 | 1,224.00 | 1,234.00 | 1,234.00 | 68,806 |
| Jan 2, 2024 | 1,242.00 | 1,242.00 | 1,225.00 | 1,237.00 | 1,237.00 | 41,056 |
| Dec 28, 2023 | 1,220.00 | 1,276.00 | 1,220.00 | 1,243.00 | 1,243.00 | 50,464 |
| Dec 27, 2023 | 1,247.00 | 1,255.00 | 1,206.00 | 1,220.00 | 1,220.00 | 95,728 |
| Dec 26, 2023 | 1,246.00 | 1,255.00 | 1,236.00 | 1,247.00 | 1,247.00 | 42,682 |
| Dec 22, 2023 | 1,275.00 | 1,285.00 | 1,205.00 | 1,248.00 | 1,248.00 | 190,990 |
| Dec 21, 2023 | 1,290.00 | 1,304.00 | 1,275.00 | 1,280.00 | 1,280.00 | 77,040 |
| Dec 20, 2023 | 1,290.00 | 1,304.00 | 1,272.00 | 1,290.00 | 1,290.00 | 76,350 |
| Dec 19, 2023 | 1,304.00 | 1,304.00 | 1,280.00 | 1,292.00 | 1,292.00 | 51,418 |
| Dec 18, 2023 | 1,294.00 | 1,314.00 | 1,282.00 | 1,304.00 | 1,304.00 | 90,877 |
| Dec 15, 2023 | 1,282.00 | 1,294.00 | 1,266.00 | 1,294.00 | 1,294.00 | 61,969 |
| Dec 14, 2023 | 1,284.00 | 1,284.00 | 1,265.00 | 1,282.00 | 1,282.00 | 69,615 |
| Dec 13, 2023 | 1,285.00 | 1,297.00 | 1,275.00 | 1,284.00 | 1,284.00 | 66,248 |
| Dec 12, 2023 | 1,278.00 | 1,300.00 | 1,270.00 | 1,297.00 | 1,297.00 | 67,420 |
| Dec 11, 2023 | 1,274.00 | 1,298.00 | 1,266.00 | 1,293.00 | 1,293.00 | 90,158 |
| Dec 8, 2023 | 1,275.00 | 1,278.00 | 1,255.00 | 1,276.00 | 1,276.00 | 121,664 |
| Dec 7, 2023 | 1,300.00 | 1,300.00 | 1,253.00 | 1,276.00 | 1,276.00 | 202,627 |
| Dec 6, 2023 | 1,213.00 | 1,420.00 | 1,213.00 | 1,320.00 | 1,320.00 | 1,222,717 |
| Dec 5, 2023 | 1,243.00 | 1,253.00 | 1,191.00 | 1,195.00 | 1,195.00 | 67,962 |
| Dec 4, 2023 | 1,246.00 | 1,249.00 | 1,203.00 | 1,243.00 | 1,243.00 | 75,653 |
| Dec 1, 2023 | 1,249.00 | 1,258.00 | 1,221.00 | 1,246.00 | 1,246.00 | 70,993 |
| Nov 30, 2023 | 1,245.00 | 1,278.00 | 1,237.00 | 1,249.00 | 1,249.00 | 76,203 |
| Nov 29, 2023 | 1,263.00 | 1,263.00 | 1,225.00 | 1,229.00 | 1,229.00 | 17,178 |
| Nov 28, 2023 | 1,268.00 | 1,294.00 | 1,240.00 | 1,240.00 | 1,240.00 | 54,909 |
| Nov 27, 2023 | 1,258.00 | 1,295.00 | 1,252.00 | 1,283.00 | 1,283.00 | 97,372 |
| Nov 24, 2023 | 1,250.00 | 1,273.00 | 1,230.00 | 1,270.00 | 1,270.00 | 57,650 |
| Nov 23, 2023 | 1,245.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,250.00 | 89,722 |
| Nov 22, 2023 | 1,245.00 | 1,280.00 | 1,215.00 | 1,220.00 | 1,220.00 | 47,664 |
| Nov 21, 2023 | 1,247.00 | 1,280.00 | 1,238.00 | 1,245.00 | 1,245.00 | 75,513 |
| Nov 20, 2023 | 1,279.00 | 1,279.00 | 1,235.00 | 1,246.00 | 1,246.00 | 72,089 |
| Nov 17, 2023 | 1,302.00 | 1,302.00 | 1,235.00 | 1,235.00 | 1,235.00 | 96,333 |
| Nov 16, 2023 | 1,260.00 | 1,295.00 | 1,260.00 | 1,269.00 | 1,269.00 | 65,784 |
| Nov 15, 2023 | 1,249.00 | 1,285.00 | 1,249.00 | 1,260.00 | 1,260.00 | 78,734 |
| Nov 14, 2023 | 1,180.00 | 1,251.00 | 1,180.00 | 1,249.00 | 1,249.00 | 45,812 |
| Nov 13, 2023 | 1,244.00 | 1,244.00 | 1,198.00 | 1,202.00 | 1,202.00 | 63,850 |
| Nov 10, 2023 | 1,280.00 | 1,280.00 | 1,230.00 | 1,244.00 | 1,244.00 | 59,877 |
| Nov 9, 2023 | 1,259.00 | 1,350.00 | 1,254.00 | 1,280.00 | 1,280.00 | 200,318 |
| Nov 8, 2023 | 1,254.00 | 1,379.00 | 1,226.00 | 1,260.00 | 1,260.00 | 423,934 |
| Nov 7, 2023 | 1,300.00 | 1,300.00 | 1,216.00 | 1,254.00 | 1,254.00 | 88,514 |
| Nov 6, 2023 | 1,266.00 | 1,318.00 | 1,236.00 | 1,301.00 | 1,301.00 | 107,785 |
| Nov 3, 2023 | 1,239.00 | 1,279.00 | 1,198.00 | 1,266.00 | 1,266.00 | 77,361 |
| Nov 2, 2023 | 1,201.00 | 1,248.00 | 1,191.00 | 1,239.00 | 1,239.00 | 84,211 |
| Nov 1, 2023 | 1,153.00 | 1,212.00 | 1,153.00 | 1,201.00 | 1,201.00 | 78,935 |
| Oct 31, 2023 | 1,189.00 | 1,201.00 | 1,165.00 | 1,165.00 | 1,165.00 | 54,480 |
| Oct 30, 2023 | 1,162.00 | 1,197.00 | 1,146.00 | 1,189.00 | 1,189.00 | 72,182 |
| Oct 27, 2023 | 1,181.00 | 1,204.00 | 1,155.00 | 1,167.00 | 1,167.00 | 103,167 |
| Oct 26, 2023 | 1,234.00 | 1,234.00 | 1,181.00 | 1,199.00 | 1,199.00 | 79,700 |
| Oct 25, 2023 | 1,232.00 | 1,290.00 | 1,226.00 | 1,235.00 | 1,235.00 | 108,176 |
| Oct 24, 2023 | 1,241.00 | 1,249.00 | 1,190.00 | 1,232.00 | 1,232.00 | 163,649 |
| Oct 23, 2023 | 1,248.00 | 1,291.00 | 1,216.00 | 1,241.00 | 1,241.00 | 162,200 |
| Oct 20, 2023 | 1,288.00 | 1,417.00 | 1,270.00 | 1,285.00 | 1,285.00 | 476,197 |
| Oct 19, 2023 | 1,277.00 | 1,315.00 | 1,277.00 | 1,300.00 | 1,300.00 | 213,159 |
| Oct 18, 2023 | 1,367.00 | 1,367.00 | 1,307.00 | 1,315.00 | 1,315.00 | 168,097 |
| Oct 17, 2023 | 1,300.00 | 1,374.00 | 1,300.00 | 1,367.00 | 1,367.00 | 325,543 |
| Oct 16, 2023 | 1,295.00 | 1,320.00 | 1,291.00 | 1,315.00 | 1,315.00 | 135,716 |
| Oct 13, 2023 | 1,301.00 | 1,317.00 | 1,252.00 | 1,297.00 | 1,297.00 | 257,198 |
| Oct 12, 2023 | 1,302.00 | 1,357.00 | 1,293.00 | 1,300.00 | 1,300.00 | 252,695 |
| Oct 11, 2023 | 1,469.00 | 1,525.00 | 1,293.00 | 1,299.00 | 1,299.00 | 2,598,064 |
| Oct 10, 2023 | 1,328.00 | 1,328.00 | 1,284.00 | 1,291.00 | 1,291.00 | 212,096 |
| Oct 6, 2023 | 1,300.00 | 1,360.00 | 1,300.00 | 1,328.00 | 1,328.00 | 101,652 |
| Oct 5, 2023 | 1,335.00 | 1,345.00 | 1,290.00 | 1,311.00 | 1,311.00 | 120,226 |
| Oct 4, 2023 | 1,353.00 | 1,366.00 | 1,251.00 | 1,335.00 | 1,335.00 | 204,159 |
| Sep 27, 2023 | 1,378.00 | 1,378.00 | 1,310.00 | 1,351.00 | 1,351.00 | 199,786 |
| Sep 26, 2023 | 1,272.00 | 1,384.00 | 1,272.00 | 1,380.00 | 1,380.00 | 407,477 |
| Sep 25, 2023 | 1,340.00 | 1,392.00 | 1,269.00 | 1,272.00 | 1,272.00 | 334,281 |
| Sep 22, 2023 | 1,336.00 | 1,384.00 | 1,291.00 | 1,336.00 | 1,336.00 | 433,962 |
| Sep 21, 2023 | 1,363.00 | 1,414.00 | 1,363.00 | 1,388.00 | 1,388.00 | 896,484 |
| Sep 20, 2023 | 1,445.00 | 1,748.00 | 1,421.00 | 1,432.00 | 1,432.00 | 12,645,010 |
| Sep 19, 2023 | 1,390.00 | 1,400.00 | 1,339.00 | 1,345.00 | 1,345.00 | 133,256 |
| Sep 18, 2023 | 1,429.00 | 1,477.00 | 1,401.00 | 1,402.00 | 1,402.00 | 193,769 |
| Sep 15, 2023 | 1,386.00 | 1,470.00 | 1,385.00 | 1,429.00 | 1,429.00 | 209,586 |
| Sep 14, 2023 | 1,352.00 | 1,400.00 | 1,301.00 | 1,375.00 | 1,375.00 | 269,886 |
| Sep 13, 2023 | 1,372.00 | 1,415.00 | 1,322.00 | 1,365.00 | 1,365.00 | 199,735 |
| Sep 12, 2023 | 1,417.00 | 1,441.00 | 1,332.00 | 1,372.00 | 1,372.00 | 398,934 |
| Sep 11, 2023 | 1,580.00 | 1,770.00 | 1,394.00 | 1,416.00 | 1,416.00 | 3,825,241 |
| Sep 8, 2023 | 1,627.00 | 1,657.00 | 1,479.00 | 1,508.00 | 1,508.00 | 478,767 |
| Sep 7, 2023 | 1,495.00 | 1,720.00 | 1,432.00 | 1,627.00 | 1,627.00 | 2,183,368 |
| Sep 6, 2023 | 1,359.00 | 1,580.00 | 1,321.00 | 1,495.00 | 1,495.00 | 2,192,710 |
| Sep 5, 2023 | 1,248.00 | 1,363.00 | 1,240.00 | 1,356.00 | 1,356.00 | 367,240 |
| Sep 4, 2023 | 1,250.00 | 1,320.00 | 1,175.00 | 1,236.00 | 1,236.00 | 117,692 |
| Sep 1, 2023 | 1,350.00 | 1,350.00 | 1,241.00 | 1,250.00 | 1,250.00 | 131,176 |
| Aug 31, 2023 | 1,265.00 | 1,339.00 | 1,265.00 | 1,302.00 | 1,302.00 | 108,809 |
| Aug 30, 2023 | 1,274.00 | 1,299.00 | 1,246.00 | 1,265.00 | 1,265.00 | 71,832 |
| Aug 29, 2023 | 1,230.00 | 1,283.00 | 1,230.00 | 1,274.00 | 1,274.00 | 89,049 |
| Aug 28, 2023 | 1,189.00 | 1,233.00 | 1,189.00 | 1,229.00 | 1,229.00 | 98,056 |
| Aug 25, 2023 | 1,185.00 | 1,210.00 | 1,172.00 | 1,189.00 | 1,189.00 | 63,095 |
| Aug 24, 2023 | 1,151.00 | 1,195.00 | 1,151.00 | 1,161.00 | 1,161.00 | 95,820 |
| Aug 23, 2023 | 1,178.00 | 1,197.00 | 1,148.00 | 1,151.00 | 1,151.00 | 84,648 |
| Aug 22, 2023 | 1,229.00 | 1,245.00 | 1,167.00 | 1,178.00 | 1,178.00 | 133,614 |
| Aug 21, 2023 | 1,170.00 | 1,225.00 | 1,145.00 | 1,201.00 | 1,201.00 | 227,130 |
| Aug 18, 2023 | 1,192.00 | 1,192.00 | 1,140.00 | 1,165.00 | 1,165.00 | 255,472 |
| Aug 17, 2023 | 1,218.00 | 1,340.00 | 1,177.00 | 1,192.00 | 1,192.00 | 412,762 |
| Aug 16, 2023 | 1,290.00 | 1,290.00 | 1,216.00 | 1,218.00 | 1,218.00 | 163,405 |
| Aug 14, 2023 | 1,330.00 | 1,348.00 | 1,270.00 | 1,290.00 | 1,290.00 | 133,153 |
| Aug 11, 2023 | 1,314.00 | 1,350.00 | 1,304.00 | 1,330.00 | 1,330.00 | 85,856 |
| Aug 10, 2023 | 1,337.00 | 1,338.00 | 1,282.00 | 1,314.00 | 1,314.00 | 88,628 |
| Aug 9, 2023 | 1,261.00 | 1,367.00 | 1,247.00 | 1,346.00 | 1,346.00 | 160,643 |
| Aug 8, 2023 | 1,390.00 | 1,395.00 | 1,248.00 | 1,253.00 | 1,253.00 | 239,736 |
| Aug 7, 2023 | 1,289.00 | 1,320.00 | 1,270.00 | 1,287.00 | 1,287.00 | 99,167 |
| Aug 4, 2023 | 1,293.00 | 1,339.00 | 1,281.00 | 1,305.00 | 1,305.00 | 85,182 |
| Aug 3, 2023 | 1,324.00 | 1,341.00 | 1,277.00 | 1,292.00 | 1,292.00 | 113,933 |
| Aug 2, 2023 | 1,383.00 | 1,403.00 | 1,327.00 | 1,344.00 | 1,344.00 | 121,934 |
| Aug 1, 2023 | 1,335.00 | 1,411.00 | 1,297.00 | 1,383.00 | 1,383.00 | 139,977 |
| Jul 31, 2023 | 1,305.00 | 1,350.00 | 1,251.00 | 1,335.00 | 1,335.00 | 105,504 |
| Jul 28, 2023 | 1,260.00 | 1,330.00 | 1,250.00 | 1,305.00 | 1,305.00 | 270,877 |
| Jul 27, 2023 | 1,208.00 | 1,283.00 | 1,208.00 | 1,260.00 | 1,260.00 | 163,833 |
| Jul 26, 2023 | 1,301.00 | 1,302.00 | 1,209.00 | 1,220.00 | 1,220.00 | 334,686 |
| Jul 25, 2023 | 1,375.00 | 1,376.00 | 1,298.00 | 1,301.00 | 1,301.00 | 195,786 |
| Jul 24, 2023 | 1,452.00 | 1,468.00 | 1,314.00 | 1,366.00 | 1,366.00 | 274,191 |
| Jul 21, 2023 | 1,404.00 | 1,512.00 | 1,381.00 | 1,429.00 | 1,429.00 | 444,957 |
| Jul 20, 2023 | 1,360.00 | 1,428.00 | 1,352.00 | 1,403.00 | 1,403.00 | 131,144 |
| Jul 19, 2023 | 1,338.00 | 1,417.00 | 1,309.00 | 1,364.00 | 1,364.00 | 260,710 |
| Jul 18, 2023 | 1,387.00 | 1,389.00 | 1,300.00 | 1,335.00 | 1,335.00 | 149,804 |
| Jul 17, 2023 | 1,402.00 | 1,510.00 | 1,357.00 | 1,357.00 | 1,357.00 | 359,613 |
| Jul 14, 2023 | 1,450.00 | 1,450.00 | 1,388.00 | 1,402.00 | 1,402.00 | 89,935 |
| Jul 13, 2023 | 1,397.00 | 1,442.00 | 1,397.00 | 1,419.00 | 1,419.00 | 106,228 |
| Jul 12, 2023 | 1,425.00 | 1,433.00 | 1,390.00 | 1,397.00 | 1,397.00 | 91,615 |
| Jul 10, 2023 | 1,426.00 | 1,500.00 | 1,426.00 | 1,436.00 | 1,436.00 | 211,036 |
| Jul 7, 2023 | 1,431.00 | 1,442.00 | 1,382.00 | 1,432.00 | 1,432.00 | 153,730 |
| Jul 6, 2023 | 1,492.00 | 1,500.00 | 1,419.00 | 1,431.00 | 1,431.00 | 268,022 |
| Jul 5, 2023 | 1,511.00 | 1,564.00 | 1,476.00 | 1,491.00 | 1,491.00 | 244,834 |
| Jul 4, 2023 | 1,549.00 | 1,549.00 | 1,455.00 | 1,520.00 | 1,520.00 | 352,712 |
| Jul 3, 2023 | 1,568.00 | 1,586.00 | 1,516.00 | 1,549.00 | 1,549.00 | 328,247 |
| Jun 30, 2023 | 1,644.00 | 1,644.00 | 1,541.00 | 1,555.00 | 1,555.00 | 457,549 |
| Jun 29, 2023 | 1,691.00 | 1,750.00 | 1,641.00 | 1,643.00 | 1,643.00 | 347,561 |
| Jun 28, 2023 | 1,767.00 | 1,818.00 | 1,707.00 | 1,731.00 | 1,731.00 | 547,178 |
| Jun 27, 2023 | 1,880.00 | 1,904.00 | 1,710.00 | 1,767.00 | 1,767.00 | 818,774 |
| Jun 26, 2023 | 1,800.00 | 1,985.00 | 1,680.00 | 1,896.00 | 1,896.00 | 3,789,329 |
| Jun 23, 2023 | 1,506.00 | 1,895.00 | 1,471.00 | 1,800.00 | 1,800.00 | 9,110,503 |
| Jun 22, 2023 | 1,530.00 | 1,543.00 | 1,495.00 | 1,506.00 | 1,506.00 | 204,693 |
| Jun 21, 2023 | 1,566.00 | 1,609.00 | 1,540.00 | 1,543.00 | 1,543.00 | 361,757 |
| Jun 20, 2023 | 1,531.00 | 1,623.00 | 1,511.00 | 1,617.00 | 1,617.00 | 840,693 |
| Jun 19, 2023 | 1,606.00 | 1,606.00 | 1,490.00 | 1,532.00 | 1,532.00 | 276,416 |
| Jun 16, 2023 | 1,538.00 | 1,539.00 | 1,503.00 | 1,532.00 | 1,532.00 | 161,088 |
| Jun 15, 2023 | 1,530.00 | 1,575.00 | 1,476.00 | 1,497.00 | 1,497.00 | 431,759 |
| Jun 14, 2023 | 1,495.00 | 1,582.00 | 1,466.00 | 1,509.00 | 1,509.00 | 646,059 |
| Jun 13, 2023 | 1,535.00 | 1,556.00 | 1,485.00 | 1,490.00 | 1,490.00 | 301,089 |
| Jun 12, 2023 | 1,560.00 | 1,574.00 | 1,502.00 | 1,530.00 | 1,530.00 | 271,644 |
| Jun 9, 2023 | 1,578.00 | 1,630.00 | 1,540.00 | 1,559.00 | 1,559.00 | 833,264 |
| Jun 8, 2023 | 1,498.00 | 1,743.00 | 1,449.00 | 1,578.00 | 1,578.00 | 6,011,237 |
| Jun 7, 2023 | 1,519.00 | 1,589.00 | 1,475.00 | 1,484.00 | 1,484.00 | 965,835 |
| Jun 5, 2023 | 1,530.00 | 1,550.00 | 1,460.00 | 1,519.00 | 1,519.00 | 326,550 |
| Jun 2, 2023 | 1,576.00 | 1,576.00 | 1,491.00 | 1,529.00 | 1,529.00 | 448,689 |
| Jun 1, 2023 | 1,519.00 | 1,580.00 | 1,478.00 | 1,519.00 | 1,519.00 | 1,045,247 |
| May 31, 2023 | 1,565.00 | 1,565.00 | 1,474.00 | 1,519.00 | 1,519.00 | 1,206,974 |
| May 30, 2023 | 1,790.00 | 2,075.00 | 1,525.00 | 1,560.00 | 1,560.00 | 14,313,900 |
| May 26, 2023 | 1,264.00 | 1,643.00 | 1,264.00 | 1,643.00 | 1,643.00 | 1,524,990 |
| May 25, 2023 | 1,239.00 | 1,310.00 | 1,239.00 | 1,264.00 | 1,264.00 | 48,126 |
| May 24, 2023 | 1,300.00 | 1,310.00 | 1,234.00 | 1,234.00 | 1,234.00 | 104,924 |
| May 23, 2023 | 1,264.00 | 1,278.00 | 1,260.00 | 1,269.00 | 1,269.00 | 33,802 |
| May 22, 2023 | 1,260.00 | 1,294.00 | 1,250.00 | 1,264.00 | 1,264.00 | 32,812 |
| May 19, 2023 | 1,276.00 | 1,310.00 | 1,258.00 | 1,260.00 | 1,260.00 | 37,953 |
| May 18, 2023 | 1,310.00 | 1,310.00 | 1,254.00 | 1,263.00 | 1,263.00 | 26,512 |
| May 17, 2023 | 1,246.00 | 1,254.00 | 1,235.00 | 1,247.00 | 1,247.00 | 24,391 |
| May 16, 2023 | 1,234.00 | 1,254.00 | 1,226.00 | 1,233.00 | 1,233.00 | 48,744 |
| May 15, 2023 | 1,299.00 | 1,299.00 | 1,232.00 | 1,234.00 | 1,234.00 | 48,037 |
| May 12, 2023 | 1,283.00 | 1,354.00 | 1,254.00 | 1,254.00 | 1,254.00 | 34,328 |
| May 11, 2023 | 1,262.00 | 1,330.00 | 1,258.00 | 1,279.00 | 1,279.00 | 62,231 |
| May 10, 2023 | 1,258.00 | 1,264.00 | 1,244.00 | 1,255.00 | 1,255.00 | 25,668 |
| May 9, 2023 | 1,287.00 | 1,296.00 | 1,204.00 | 1,253.00 | 1,253.00 | 65,026 |
| May 8, 2023 | 1,283.00 | 1,308.00 | 1,276.00 | 1,277.00 | 1,277.00 | 22,213 |
| May 4, 2023 | 1,296.00 | 1,296.00 | 1,273.00 | 1,283.00 | 1,283.00 | 16,364 |
| May 3, 2023 | 1,322.00 | 1,329.00 | 1,265.00 | 1,296.00 | 1,296.00 | 30,001 |
| May 2, 2023 | 1,307.00 | 1,343.00 | 1,296.00 | 1,322.00 | 1,322.00 | 39,573 |
| Apr 28, 2023 | 1,282.00 | 1,295.00 | 1,241.00 | 1,276.00 | 1,276.00 | 65,358 |
| Apr 27, 2023 | 1,288.00 | 1,288.00 | 1,220.00 | 1,270.00 | 1,270.00 | 59,372 |
| Apr 26, 2023 | 1,240.00 | 1,364.00 | 1,240.00 | 1,288.00 | 1,288.00 | 47,662 |
| Apr 25, 2023 | 1,253.00 | 1,278.00 | 1,253.00 | 1,266.00 | 1,266.00 | 28,523 |
| Apr 24, 2023 | 1,300.00 | 1,307.00 | 1,264.00 | 1,278.00 | 1,278.00 | 31,426 |
| Apr 21, 2023 | 1,300.00 | 1,345.00 | 1,250.00 | 1,307.00 | 1,307.00 | 45,545 |
| Apr 20, 2023 | 1,381.00 | 1,389.00 | 1,307.00 | 1,321.00 | 1,321.00 | 86,259 |
| Apr 19, 2023 | 1,413.00 | 1,413.00 | 1,334.00 | 1,381.00 | 1,381.00 | 64,318 |