KOF(KOF)
KOF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $105.94 | $107.52 | $104.82 | $107.09 | 207,540 |
| 6/25/2026 | $105.66 | $106.27 | $104.51 | $105.99 | 120,045 |
| 6/24/2026 | $106.67 | $107.37 | $103.83 | $104.69 | 117,327 |
| 6/23/2026 | $105.66 | $108.91 | $105.50 | $107.00 | 180,249 |
| 6/22/2026 | $109.01 | $109.01 | $105.98 | $106.39 | 159,200 |
| 6/18/2026 | $108.79 | $109.92 | $107.92 | $109.55 | 233,500 |
| 6/17/2026 | $106.61 | $109.76 | $105.72 | $107.45 | 198,700 |
| 6/16/2026 | $107.94 | $109.19 | $106.11 | $106.75 | 189,700 |
| 6/15/2026 | $109.75 | $110.14 | $106.84 | $107.35 | 88,600 |
| 6/12/2026 | $107.83 | $110.19 | $107.83 | $108.97 | 101,922 |
| 6/11/2026 | $105.03 | $107.58 | $104.62 | $107.14 | 144,200 |
| 6/10/2026 | $104.52 | $105.53 | $104.14 | $104.21 | 97,500 |
| 6/9/2026 | $105.92 | $106.33 | $103.00 | $104.35 | 161,715 |
| 6/8/2026 | $106.61 | $106.99 | $104.63 | $104.75 | 120,200 |
| 6/5/2026 | $106.80 | $107.35 | $105.67 | $106.47 | 106,000 |
| 6/4/2026 | $108.15 | $108.15 | $106.47 | $106.80 | 115,625 |
| 6/3/2026 | $107.87 | $108.85 | $107.38 | $107.63 | 105,934 |
| 6/2/2026 | $107.18 | $109.72 | $107.18 | $108.76 | 52,743 |
| 6/1/2026 | $107.09 | $107.36 | $105.36 | $106.66 | 142,014 |
| 5/29/2026 | $107.00 | $108.61 | $105.92 | $107.56 | 142,200 |
| 5/28/2026 | $110.39 | $110.94 | $106.90 | $107.30 | 158,330 |
| 5/27/2026 | $109.28 | $110.00 | $108.72 | $109.90 | 101,517 |
| 5/26/2026 | $108.40 | $109.05 | $107.40 | $108.60 | 87,621 |
| 5/22/2026 | $107.14 | $107.67 | $105.94 | $107.19 | 82,200 |
| 5/21/2026 | $106.04 | $109.02 | $105.95 | $107.14 | 143,242 |
| 5/20/2026 | $105.91 | $108.61 | $105.71 | $106.51 | 140,200 |
| 5/19/2026 | $105.20 | $106.44 | $104.48 | $105.50 | 70,900 |
| 5/18/2026 | $105.01 | $105.86 | $104.35 | $105.83 | 127,400 |
| 5/15/2026 | $104.42 | $105.05 | $103.46 | $104.35 | 128,900 |
| 5/14/2026 | $106.56 | $107.51 | $104.56 | $104.89 | 146,100 |
| 5/13/2026 | $105.73 | $107.39 | $105.66 | $105.94 | 133,100 |
| 5/12/2026 | $104.86 | $105.80 | $103.79 | $105.46 | 87,500 |
| 5/11/2026 | $106.05 | $106.97 | $104.11 | $105.23 | 139,047 |
| 5/8/2026 | $107.35 | $107.92 | $105.11 | $105.77 | 94,400 |
| 5/7/2026 | $107.18 | $108.22 | $106.03 | $106.13 | 134,028 |
| 5/6/2026 | $108.34 | $108.34 | $106.54 | $106.95 | 130,647 |
| 5/5/2026 | $101.85 | $108.28 | $101.44 | $106.58 | 378,000 |
| 5/4/2026 | $101.29 | $102.76 | $101.01 | $101.20 | 257,438 |
| 5/1/2026 | $101.52 | $102.29 | $101.22 | $101.71 | 67,300 |
| 4/30/2026 | $100.15 | $101.60 | $99.98 | $101.58 | 211,417 |
| 4/29/2026 | $98.55 | $100.88 | $97.68 | $99.02 | 306,647 |
| 4/28/2026 | $100.94 | $102.13 | $99.33 | $101.08 | 199,400 |
| 4/27/2026 | $102.49 | $102.59 | $100.69 | $100.69 | 184,820 |
| 4/24/2026 | $102.25 | $102.53 | $101.14 | $102.28 | 102,800 |
| 4/23/2026 | $100.79 | $102.30 | $100.69 | $101.84 | 289,700 |
| 4/22/2026 | $101.62 | $101.71 | $100.11 | $100.35 | 93,600 |
| 4/21/2026 | $101.75 | $102.48 | $100.49 | $100.93 | 83,000 |
| 4/20/2026 | $102.95 | $102.95 | $101.80 | $102.21 | 83,300 |
| 4/17/2026 | $103.21 | $104.25 | $102.94 | $103.94 | 82,401 |
| 4/16/2026 | $103.14 | $103.14 | $101.49 | $102.58 | 112,038 |
| 4/15/2026 | $102.70 | $104.01 | $102.13 | $103.21 | 151,812 |
| 4/14/2026 | $105.66 | $105.66 | $102.68 | $102.84 | 114,456 |
| 4/13/2026 | $104.45 | $105.05 | $103.52 | $104.88 | 113,500 |
| 4/10/2026 | $105.67 | $106.45 | $103.82 | $104.73 | 173,100 |
| 4/9/2026 | $103.65 | $107.15 | $103.65 | $105.64 | 150,218 |
| 4/8/2026 | $101.63 | $104.63 | $101.36 | $104.25 | 230,300 |
| 4/7/2026 | $99.15 | $99.78 | $97.89 | $98.87 | 179,701 |
| 4/6/2026 | $98.96 | $99.81 | $98.62 | $99.02 | 66,520 |
| 4/2/2026 | $97.56 | $99.43 | $96.03 | $98.76 | 81,422 |
| 4/1/2026 | $98.29 | $99.93 | $97.47 | $98.95 | 184,931 |
| 3/31/2026 | $96.82 | $97.97 | $96.43 | $97.55 | 182,400 |