0K5N Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 15 2024 | 1,857.03 | -13.49 | -0.72% | 1,868.76 | 1,871.04 | 1,854.34 | 0 |
Jul 12 2024 | 1,870.52 | 17.13 | 0.92% | 1,853.49 | 1,873.74 | 1,851.78 | 0 |
Jul 11 2024 | 1,853.39 | 8.58 | 0.47% | 1,842.54 | 1,860.20 | 1,842.54 | 0 |
Jul 10 2024 | 1,844.81 | 14.00 | 0.76% | 1,831.84 | 1,845.84 | 1,831.84 | 0 |
Jul 09 2024 | 1,830.81 | -22.03 | -1.19% | 1,854.75 | 1,855.26 | 1,828.54 | 0 |
Jul 08 2024 | 1,852.84 | -3.41 | -0.18% | 1,855.15 | 1,871.83 | 1,852.01 | 0 |
Jul 05 2024 | 1,856.25 | 0.31 | 0.02% | 1,857.04 | 1,876.14 | 1,850.07 | 0 |
Jul 04 2024 | 1,855.94 | 7.86 | 0.43% | 1,848.00 | 1,858.02 | 1,847.76 | 0 |
Jul 03 2024 | 1,848.08 | 19.44 | 1.06% | 1,829.55 | 1,849.85 | 1,829.55 | 0 |
Jul 02 2024 | 1,828.64 | -15.13 | -0.82% | 1,844.37 | 1,844.37 | 1,814.35 | 0 |
Jul 01 2024 | 1,843.77 | 7.08 | 0.39% | 1,839.16 | 1,863.77 | 1,839.05 | 0 |
Jun 28 2024 | 1,836.69 | 4.67 | 0.25% | 1,830.76 | 1,845.50 | 1,829.32 | 0 |
Jun 27 2024 | 1,832.02 | 7.07 | 0.39% | 1,823.95 | 1,837.01 | 1,822.81 | 0 |
Jun 26 2024 | 1,824.95 | 1.43 | 0.08% | 1,821.82 | 1,841.11 | 1,809.87 | 0 |
Jun 25 2024 | 1,823.52 | -17.68 | -0.96% | 1,838.67 | 1,839.46 | 1,815.12 | 0 |
Jun 24 2024 | 1,841.20 | 15.85 | 0.87% | 1,825.76 | 1,845.43 | 1,825.76 | 0 |
Jun 21 2024 | 1,825.35 | -7.59 | -0.41% | 1,835.25 | 1,835.59 | 1,817.69 | 0 |
Jun 20 2024 | 1,832.94 | 20.85 | 1.15% | 1,813.13 | 1,832.94 | 1,813.01 | 0 |
Jun 19 2024 | 1,812.09 | -10.73 | -0.59% | 1,816.51 | 1,818.18 | 1,809.25 | 0 |
Jun 18 2024 | 1,822.82 | 8.88 | 0.49% | 1,814.25 | 1,828.78 | 1,814.25 | 0 |
Jun 17 2024 | 1,813.94 | 9.53 | 0.53% | 1,806.64 | 1,821.44 | 1,804.57 | 0 |
Jun 14 2024 | 1,804.41 | -26.32 | -1.44% | 1,827.68 | 1,831.44 | 1,796.72 | 0 |
Jun 13 2024 | 1,830.73 | -39.04 | -2.09% | 1,871.21 | 1,871.24 | 1,829.69 | 0 |
Jun 12 2024 | 1,869.77 | 28.77 | 1.56% | 1,840.06 | 1,871.87 | 1,840.06 | 0 |
Jun 11 2024 | 1,841.00 | -13.73 | -0.74% | 1,860.52 | 1,865.28 | 1,830.73 | 0 |
Jun 10 2024 | 1,854.73 | -19.04 | -1.02% | 1,864.47 | 1,864.47 | 1,846.21 | 0 |
Jun 07 2024 | 1,873.77 | -13.62 | -0.72% | 1,886.14 | 1,886.14 | 1,861.66 | 0 |
Jun 06 2024 | 1,887.39 | 7.76 | 0.41% | 1,876.93 | 1,898.53 | 1,876.93 | 0 |
Jun 05 2024 | 1,879.63 | 18.11 | 0.97% | 1,862.33 | 1,883.14 | 1,862.11 | 0 |
Jun 04 2024 | 1,861.52 | -19.71 | -1.05% | 1,882.24 | 1,882.24 | 1,858.56 | 0 |
Jun 03 2024 | 1,881.23 | 7.41 | 0.40% | 1,874.20 | 1,893.30 | 1,874.20 | 0 |
May 31 2024 | 1,873.82 | 3.74 | 0.20% | 1,870.47 | 1,881.29 | 1,864.32 | 0 |
May 30 2024 | 1,870.08 | 2.68 | 0.14% | 1,867.02 | 1,874.07 | 1,858.64 | 0 |
May 29 2024 | 1,867.40 | -21.90 | -1.16% | 1,887.96 | 1,888.07 | 1,864.53 | 0 |
May 28 2024 | 1,889.30 | -7.01 | -0.37% | 1,900.64 | 1,908.22 | 1,883.30 | 0 |
May 27 2024 | 1,896.31 | 4.66 | 0.25% | 1,892.75 | 1,896.54 | 1,890.16 | 0 |
May 24 2024 | 1,891.65 | -0.37 | -0.02% | 1,892.07 | 1,892.86 | 1,873.89 | 0 |
May 23 2024 | 1,892.02 | 1.80 | 0.10% | 1,889.12 | 1,900.19 | 1,887.02 | 0 |
May 22 2024 | 1,890.22 | -9.72 | -0.51% | 1,895.32 | 1,895.32 | 1,887.18 | 0 |
May 21 2024 | 1,899.94 | -7.18 | -0.38% | 1,906.31 | 1,906.31 | 1,892.79 | 0 |
May 20 2024 | 1,907.12 | 3.22 | 0.17% | 1,904.48 | 1,912.05 | 1,904.48 | 0 |
May 17 2024 | 1,903.90 | -7.99 | -0.42% | 1,907.80 | 1,908.12 | 1,898.19 | 0 |
May 16 2024 | 1,911.89 | -15.83 | -0.82% | 1,925.55 | 1,927.12 | 1,909.35 | 0 |
May 15 2024 | 1,927.72 | 11.70 | 0.61% | 1,916.23 | 1,929.85 | 1,916.23 | 0 |
May 14 2024 | 1,916.02 | -2.86 | -0.15% | 1,915.89 | 1,918.54 | 1,906.32 | 0 |
May 13 2024 | 1,918.88 | -4.59 | -0.24% | 1,921.84 | 1,925.00 | 1,915.51 | 0 |
May 10 2024 | 1,923.47 | 7.39 | 0.39% | 1,912.44 | 1,930.66 | 1,912.23 | 0 |
May 09 2024 | 1,916.08 | 17.67 | 0.93% | 1,894.88 | 1,917.16 | 1,894.18 | 0 |
May 08 2024 | 1,898.41 | 10.86 | 0.58% | 1,891.31 | 1,904.53 | 1,891.00 | 0 |
May 07 2024 | 1,887.55 | 29.41 | 1.58% | 1,860.04 | 1,889.91 | 1,860.04 | 0 |
May 06 2024 | 1,858.14 | 14.49 | 0.79% | 1,840.45 | 1,860.02 | 1,840.42 | 0 |
May 03 2024 | 1,843.65 | 15.14 | 0.83% | 1,827.49 | 1,850.14 | 1,827.19 | 0 |
May 02 2024 | 1,828.51 | 0.93 | 0.05% | 1,832.31 | 1,835.81 | 1,825.03 | 0 |
Apr 30 2024 | 1,827.58 | -18.65 | -1.01% | 1,847.26 | 1,850.59 | 1,825.73 | 0 |
Apr 29 2024 | 1,846.23 | -11.73 | -0.63% | 1,855.03 | 1,862.51 | 1,845.69 | 0 |
Apr 26 2024 | 1,857.96 | 21.79 | 1.19% | 1,835.52 | 1,860.70 | 1,835.52 | 0 |
Apr 25 2024 | 1,836.17 | -21.89 | -1.18% | 1,853.79 | 1,855.08 | 1,824.57 | 0 |
Apr 24 2024 | 1,858.06 | -6.76 | -0.36% | 1,862.80 | 1,872.73 | 1,854.58 | 0 |
Apr 23 2024 | 1,864.82 | 22.38 | 1.21% | 1,840.56 | 1,865.45 | 1,840.56 | 0 |
Apr 22 2024 | 1,842.44 | 23.54 | 1.29% | 1,826.07 | 1,847.24 | 1,825.61 | 0 |
Apr 19 2024 | 1,818.90 | -6.23 | -0.34% | 1,824.52 | 1,824.74 | 1,803.11 | 0 |
Apr 18 2024 | 1,825.13 | 11.03 | 0.61% | 1,820.06 | 1,827.13 | 1,811.87 | 0 |
Apr 17 2024 | 1,814.10 | -0.03 | 0.00% | 1,809.88 | 1,827.99 | 1,806.49 | 0 |