KGF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 276.20 | -1.30 | -0.47% | 274.70 | 276.20 | 269.30 | 7,006,472 |
Jul 24 2024 | 277.50 | 0.40 | 0.14% | 274.30 | 277.60 | 273.80 | 3,815,300 |
Jul 23 2024 | 277.10 | 0.10 | 0.04% | 275.90 | 279.80 | 275.20 | 3,063,815 |
Jul 22 2024 | 277.00 | 2.80 | 1.02% | 275.00 | 278.60 | 274.50 | 9,982,370 |
Jul 19 2024 | 274.20 | -1.20 | -0.44% | 274.70 | 275.10 | 272.60 | 3,370,858 |
Jul 18 2024 | 275.40 | 2.00 | 0.73% | 275.60 | 278.20 | 274.30 | 2,513,351 |
Jul 17 2024 | 273.40 | -1.00 | -0.36% | 274.40 | 275.70 | 270.60 | 3,726,587 |
Jul 16 2024 | 274.40 | 6.40 | 2.39% | 266.40 | 274.50 | 266.40 | 14,428,568 |
Jul 15 2024 | 268.00 | -5.10 | -1.87% | 271.40 | 272.70 | 266.80 | 3,424,602 |
Jul 12 2024 | 273.10 | 3.70 | 1.37% | 270.00 | 273.10 | 267.50 | 4,579,052 |
Jul 11 2024 | 269.40 | 6.80 | 2.59% | 262.60 | 269.90 | 261.50 | 4,598,557 |
Jul 10 2024 | 262.60 | 5.30 | 2.06% | 258.80 | 263.30 | 256.50 | 3,480,750 |
Jul 09 2024 | 257.30 | -2.30 | -0.89% | 263.80 | 266.00 | 256.80 | 8,229,350 |
Jul 08 2024 | 259.60 | 2.10 | 0.82% | 256.10 | 260.70 | 256.00 | 10,507,381 |
Jul 05 2024 | 257.50 | 3.20 | 1.26% | 255.60 | 260.10 | 255.20 | 6,688,346 |
Jul 04 2024 | 254.30 | 1.50 | 0.59% | 253.50 | 257.20 | 253.50 | 4,581,896 |
Jul 03 2024 | 252.80 | 2.00 | 0.80% | 252.70 | 253.90 | 250.90 | 5,152,918 |
Jul 02 2024 | 250.80 | -0.60 | -0.24% | 249.10 | 252.00 | 244.40 | 6,675,307 |
Jul 01 2024 | 251.40 | 2.60 | 1.05% | 251.40 | 254.80 | 250.90 | 6,311,784 |
Jun 28 2024 | 248.80 | 0.20 | 0.08% | 249.00 | 249.90 | 247.80 | 5,684,785 |
Jun 27 2024 | 248.60 | 2.10 | 0.85% | 246.80 | 249.10 | 244.90 | 7,650,921 |
Jun 26 2024 | 246.50 | 2.30 | 0.94% | 245.90 | 248.80 | 245.10 | 12,022,036 |
Jun 25 2024 | 244.20 | -3.10 | -1.25% | 247.00 | 247.10 | 244.00 | 12,461,421 |
Jun 24 2024 | 247.30 | -1.60 | -0.64% | 248.00 | 250.20 | 246.90 | 7,462,499 |
Jun 21 2024 | 248.90 | -4.00 | -1.58% | 252.00 | 252.40 | 247.70 | 12,008,805 |
Jun 20 2024 | 252.90 | 4.90 | 1.98% | 248.20 | 252.90 | 247.60 | 13,528,449 |
Jun 19 2024 | 248.00 | -0.90 | -0.36% | 248.90 | 250.20 | 246.50 | 3,318,573 |
Jun 18 2024 | 248.90 | 3.10 | 1.26% | 248.80 | 250.10 | 247.30 | 7,749,870 |
Jun 17 2024 | 245.80 | -2.80 | -1.13% | 250.20 | 251.90 | 245.70 | 6,102,394 |
Jun 14 2024 | 248.60 | -7.20 | -2.81% | 255.60 | 256.00 | 246.60 | 4,359,638 |
Jun 13 2024 | 255.80 | -7.40 | -2.81% | 262.30 | 262.90 | 255.30 | 3,319,951 |
Jun 12 2024 | 263.20 | 8.40 | 3.30% | 257.00 | 263.70 | 255.40 | 4,987,759 |
Jun 11 2024 | 254.80 | -4.00 | -1.55% | 260.90 | 262.20 | 254.80 | 8,562,798 |
Jun 10 2024 | 258.80 | -3.10 | -1.18% | 259.30 | 260.30 | 257.20 | 3,760,416 |
Jun 07 2024 | 261.90 | -6.60 | -2.46% | 268.00 | 268.50 | 261.90 | 4,889,190 |
Jun 06 2024 | 268.50 | 0.80 | 0.30% | 267.60 | 270.70 | 266.20 | 5,694,995 |
Jun 05 2024 | 267.70 | -2.70 | -1.00% | 272.20 | 273.50 | 267.70 | 17,381,273 |
Jun 04 2024 | 270.40 | 2.50 | 0.93% | 268.00 | 271.90 | 266.70 | 4,160,693 |
Jun 03 2024 | 267.90 | 3.80 | 1.44% | 267.40 | 269.60 | 267.20 | 3,551,277 |
May 31 2024 | 264.10 | -0.60 | -0.23% | 265.30 | 265.60 | 262.10 | 12,404,437 |
May 30 2024 | 264.70 | 4.30 | 1.65% | 258.50 | 265.20 | 258.50 | 3,874,200 |
May 29 2024 | 260.40 | -5.00 | -1.88% | 265.30 | 265.50 | 260.00 | 4,530,150 |
May 28 2024 | 265.40 | 3.30 | 1.26% | 264.30 | 266.40 | 263.30 | 5,817,838 |
May 24 2024 | 262.10 | 3.40 | 1.31% | 255.70 | 263.40 | 255.60 | 3,160,876 |
May 23 2024 | 258.70 | -1.60 | -0.61% | 260.80 | 261.60 | 257.60 | 4,543,335 |
May 22 2024 | 260.30 | -4.10 | -1.55% | 262.50 | 263.70 | 257.80 | 11,878,525 |
May 21 2024 | 264.40 | 0.30 | 0.11% | 264.60 | 265.10 | 259.50 | 32,754,652 |
May 20 2024 | 264.10 | 3.50 | 1.34% | 261.40 | 266.60 | 261.40 | 5,158,175 |
May 17 2024 | 260.60 | -1.00 | -0.38% | 260.90 | 263.70 | 260.40 | 9,609,799 |
May 16 2024 | 261.60 | -7.40 | -2.75% | 261.60 | 262.00 | 257.60 | 6,560,084 |
May 15 2024 | 269.00 | 0.50 | 0.19% | 269.60 | 270.40 | 266.30 | 3,874,192 |
May 14 2024 | 268.50 | 3.20 | 1.21% | 265.00 | 272.80 | 263.10 | 5,713,127 |
May 13 2024 | 265.30 | 3.70 | 1.41% | 261.00 | 266.40 | 261.00 | 7,863,554 |
May 10 2024 | 261.60 | 3.70 | 1.43% | 259.00 | 264.20 | 257.80 | 8,271,973 |
May 09 2024 | 257.90 | 1.30 | 0.51% | 257.00 | 258.50 | 255.30 | 5,272,897 |
May 08 2024 | 256.60 | 2.70 | 1.06% | 253.70 | 256.60 | 252.00 | 5,961,594 |
May 07 2024 | 253.90 | 5.20 | 2.09% | 255.10 | 255.50 | 251.90 | 9,034,775 |
May 03 2024 | 248.70 | 4.70 | 1.93% | 245.40 | 249.30 | 243.80 | 7,065,877 |
May 02 2024 | 244.00 | -4.40 | -1.77% | 249.50 | 250.60 | 243.80 | 5,652,620 |
May 01 2024 | 248.40 | 0.30 | 0.12% | 249.60 | 250.40 | 246.00 | 2,852,138 |
Apr 30 2024 | 248.10 | -0.80 | -0.32% | 249.70 | 251.40 | 246.80 | 7,825,045 |
Apr 29 2024 | 248.90 | 1.90 | 0.77% | 248.10 | 249.40 | 247.30 | 4,161,891 |
Apr 26 2024 | 247.00 | -0.10 | -0.04% | 248.50 | 249.80 | 245.80 | 5,321,577 |