Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KEYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 523.00 | 5.00 | 0.97% | 523.00 | 523.00 | 523.00 | 4,849 |
| Mar 06 2025 | 518.00 | 4.00 | 0.78% | 514.00 | 518.00 | 514.00 | 9,697 |
| Mar 05 2025 | 514.00 | 0.00 | 0.00% | 514.00 | 514.00 | 514.00 | 17,711 |
| Mar 04 2025 | 514.00 | -4.00 | -0.77% | 518.00 | 518.00 | 514.00 | 34,586 |
| Mar 03 2025 | 518.00 | 22.00 | 4.44% | 518.00 | 518.00 | 504.00 | 12,573 |
| Feb 28 2025 | 496.00 | -12.00 | -2.36% | 508.00 | 519.00 | 496.00 | 16,126 |
| Feb 27 2025 | 508.00 | -12.00 | -2.31% | 505.00 | 508.00 | 505.00 | 27,157 |
| Feb 26 2025 | 520.00 | 12.00 | 2.36% | 505.00 | 520.00 | 505.00 | 5,658 |
| Feb 25 2025 | 508.00 | 3.00 | 0.59% | 505.00 | 508.00 | 505.00 | 5,641 |
| Feb 24 2025 | 505.00 | -10.00 | -1.94% | 515.00 | 515.00 | 505.00 | 18,705 |
| Feb 21 2025 | 515.00 | -13.00 | -2.46% | 528.00 | 528.00 | 515.00 | 19,587 |
| Feb 20 2025 | 528.00 | -7.00 | -1.31% | 535.00 | 535.00 | 528.00 | 20,483 |
| Feb 19 2025 | 535.00 | 20.00 | 3.88% | 530.00 | 540.00 | 530.00 | 65,922 |
| Feb 18 2025 | 515.00 | 0.00 | 0.00% | 515.00 | 515.00 | 515.00 | 18,537 |
| Feb 17 2025 | 515.00 | 3.00 | 0.59% | 512.00 | 515.00 | 512.00 | 49,413 |
| Feb 14 2025 | 512.00 | 0.00 | 0.00% | 512.00 | 512.00 | 512.00 | 11,899 |
| Feb 13 2025 | 512.00 | 0.00 | 0.00% | 512.00 | 516.00 | 512.00 | 3,818 |
| Feb 12 2025 | 512.00 | -3.00 | -0.58% | 515.00 | 515.00 | 512.00 | 15,832 |
| Feb 11 2025 | 515.00 | 10.00 | 1.98% | 505.00 | 515.00 | 505.00 | 13,558 |
| Feb 10 2025 | 505.00 | 0.00 | 0.00% | 505.00 | 505.00 | 505.00 | 42,954 |
| Feb 07 2025 | 505.00 | 3.00 | 0.60% | 502.00 | 505.00 | 495.00 | 358,595 |
| Feb 06 2025 | 502.00 | -8.00 | -1.57% | 513.00 | 513.00 | 502.00 | 94,110 |
| Feb 05 2025 | 510.00 | -14.00 | -2.67% | 523.00 | 523.00 | 510.00 | 26,492 |
| Feb 04 2025 | 524.00 | -7.00 | -1.32% | 531.00 | 531.00 | 523.00 | 20,509 |
| Feb 03 2025 | 531.00 | -4.00 | -0.75% | 535.00 | 535.00 | 530.00 | 7,153 |
| Jan 31 2025 | 535.00 | 3.00 | 0.56% | 535.00 | 535.00 | 535.00 | 12,353 |
| Jan 30 2025 | 532.00 | 2.00 | 0.38% | 535.00 | 535.00 | 532.00 | 16,973 |
| Jan 29 2025 | 530.00 | -8.00 | -1.49% | 535.00 | 535.00 | 530.00 | 2,825 |
| Jan 28 2025 | 538.00 | 6.00 | 1.13% | 536.00 | 538.00 | 535.00 | 6,637 |
| Jan 27 2025 | 532.00 | -8.00 | -1.48% | 536.00 | 538.00 | 532.00 | 10,195 |
| Jan 24 2025 | 540.00 | 8.00 | 1.50% | 533.00 | 540.00 | 532.00 | 39,059 |
| Jan 23 2025 | 532.00 | 0.00 | 0.00% | 533.00 | 533.00 | 532.00 | 27,298 |
| Jan 22 2025 | 532.00 | -6.00 | -1.12% | 538.00 | 538.00 | 532.00 | 17,875 |
| Jan 21 2025 | 538.00 | -1.00 | -0.19% | 539.00 | 539.00 | 535.00 | 45,203 |
| Jan 20 2025 | 539.00 | -7.00 | -1.28% | 544.00 | 544.00 | 539.00 | 26,321 |
| Jan 17 2025 | 546.00 | 2.00 | 0.37% | 544.00 | 546.00 | 544.00 | 8,834 |
| Jan 16 2025 | 544.00 | 9.00 | 1.68% | 535.00 | 544.00 | 535.00 | 12,579 |
| Jan 15 2025 | 535.00 | -3.00 | -0.56% | 540.00 | 540.00 | 535.00 | 15,170 |
| Jan 14 2025 | 538.00 | -2.00 | -0.37% | 540.00 | 540.00 | 530.00 | 8,789 |
| Jan 13 2025 | 540.00 | -4.00 | -0.74% | 547.00 | 547.00 | 540.00 | 7,900 |
| Jan 10 2025 | 544.00 | -6.00 | -1.09% | 560.00 | 560.00 | 544.00 | 11,213 |
| Jan 09 2025 | 550.00 | -10.00 | -1.79% | 560.00 | 560.00 | 550.00 | 5,908 |
| Jan 08 2025 | 560.00 | 0.00 | 0.00% | 560.00 | 560.00 | 560.00 | 6,703 |
| Jan 07 2025 | 560.00 | 0.00 | 0.00% | 560.00 | 560.00 | 560.00 | 4,114 |
| Jan 06 2025 | 560.00 | -14.00 | -2.44% | 574.00 | 574.00 | 560.00 | 7,048 |
| Jan 03 2025 | 574.00 | 0.00 | 0.00% | 574.00 | 574.00 | 568.00 | 3,382 |
| Jan 02 2025 | 574.00 | 0.00 | 0.00% | 574.00 | 574.00 | 568.00 | 22,254 |
| Dec 31 2024 | 574.00 | 0.00 | 0.00% | 574.00 | 574.00 | 568.00 | 6,667 |
| Dec 30 2024 | 574.00 | 0.00 | 0.00% | 574.00 | 574.00 | 568.00 | 1,429 |
| Dec 27 2024 | 574.00 | 0.00 | 0.00% | 574.00 | 574.00 | 568.00 | 1,886 |
| Dec 24 2024 | 574.00 | 10.00 | 1.77% | 574.00 | 574.00 | 568.00 | 82 |
| Dec 23 2024 | 564.00 | -8.00 | -1.40% | 572.00 | 572.00 | 564.00 | 10,698 |
| Dec 20 2024 | 572.00 | 0.00 | 0.00% | 572.00 | 572.00 | 564.00 | 3,689 |
| Dec 19 2024 | 572.00 | 0.00 | 0.00% | 572.00 | 572.00 | 568.00 | 5,001 |
| Dec 18 2024 | 572.00 | 0.00 | 0.00% | 572.00 | 572.00 | 565.00 | 2,372 |
| Dec 17 2024 | 572.00 | 0.00 | 0.00% | 572.00 | 572.00 | 572.00 | 6,907 |
| Dec 16 2024 | 572.00 | 0.00 | 0.00% | 572.00 | 572.00 | 568.00 | 3,210 |
| Dec 13 2024 | 572.00 | 0.00 | 0.00% | 572.00 | 572.00 | 572.00 | 7,090 |
| Dec 12 2024 | 572.00 | -2.00 | -0.35% | 570.00 | 572.00 | 570.00 | 180,466 |
| Dec 11 2024 | 574.00 | -9.00 | -1.54% | 583.00 | 583.00 | 570.00 | 5,475 |
| Dec 10 2024 | 583.00 | -1.00 | -0.17% | 583.00 | 583.00 | 583.00 | 6,387 |
| Dec 09 2024 | 584.00 | 1.00 | 0.17% | 583.00 | 584.00 | 583.00 | 21,277 |
