Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KNRI11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 159.20 | 0.25 | 0.16% | 158.90 | 159.70 | 158.30 | 19,428 |
| Jun 06 2024 | 158.95 | 1.13 | 0.72% | 158.04 | 159.20 | 158.01 | 17,382 |
| Jun 05 2024 | 157.82 | -0.53 | -0.33% | 158.45 | 159.27 | 157.75 | 22,064 |
| Jun 04 2024 | 158.35 | -0.70 | -0.44% | 159.10 | 159.49 | 158.30 | 19,065 |
| Jun 03 2024 | 159.05 | -1.01 | -0.63% | 159.37 | 160.82 | 159.05 | 22,952 |
| May 31 2024 | 160.06 | -0.23 | -0.14% | 159.88 | 162.00 | 159.86 | 24,129 |
| May 29 2024 | 160.29 | 0.33 | 0.21% | 160.01 | 160.86 | 160.00 | 16,999 |
| May 28 2024 | 159.96 | 0.06 | 0.04% | 159.80 | 160.30 | 159.09 | 23,241 |
| May 27 2024 | 159.90 | 0.10 | 0.06% | 159.54 | 160.00 | 159.54 | 20,600 |
| May 24 2024 | 159.80 | 0.53 | 0.33% | 159.27 | 159.96 | 159.20 | 17,072 |
| May 23 2024 | 159.27 | -0.22 | -0.14% | 159.58 | 159.92 | 159.01 | 23,389 |
| May 22 2024 | 159.49 | -0.01 | -0.01% | 159.26 | 159.90 | 159.26 | 18,127 |
| May 21 2024 | 159.50 | -0.25 | -0.16% | 159.65 | 160.45 | 159.26 | 25,452 |
| May 20 2024 | 159.75 | -0.40 | -0.25% | 160.48 | 161.02 | 159.30 | 33,446 |
| May 17 2024 | 160.15 | -0.14 | -0.09% | 160.34 | 160.60 | 159.71 | 20,399 |
| May 16 2024 | 160.29 | 0.29 | 0.18% | 160.22 | 160.60 | 159.57 | 27,524 |
| May 15 2024 | 160.00 | -0.70 | -0.44% | 160.70 | 161.10 | 159.36 | 28,808 |
| May 14 2024 | 160.70 | 0.20 | 0.12% | 160.83 | 161.45 | 160.12 | 46,635 |
| May 13 2024 | 160.50 | -1.53 | -0.94% | 162.03 | 162.15 | 160.26 | 30,198 |
| May 10 2024 | 162.03 | -0.52 | -0.32% | 162.40 | 162.40 | 161.33 | 39,609 |
| May 09 2024 | 162.55 | -0.43 | -0.26% | 163.41 | 163.43 | 161.84 | 32,775 |
| May 08 2024 | 162.98 | -1.27 | -0.77% | 164.30 | 164.40 | 162.97 | 18,243 |
| May 07 2024 | 164.25 | 0.16 | 0.10% | 164.09 | 164.44 | 162.91 | 25,829 |
| May 06 2024 | 164.09 | 0.09 | 0.05% | 164.00 | 164.39 | 163.27 | 15,817 |
| May 03 2024 | 164.00 | 0.86 | 0.53% | 163.15 | 164.20 | 162.95 | 22,079 |
| May 02 2024 | 163.14 | -0.84 | -0.51% | 162.98 | 163.95 | 162.54 | 22,074 |
| Apr 30 2024 | 163.98 | 0.38 | 0.23% | 163.93 | 164.79 | 163.00 | 26,156 |
| Apr 29 2024 | 163.60 | -0.37 | -0.23% | 163.50 | 164.00 | 163.02 | 17,263 |
| Apr 26 2024 | 163.97 | 0.47 | 0.29% | 163.50 | 164.83 | 163.22 | 19,029 |
| Apr 25 2024 | 163.50 | 0.87 | 0.53% | 162.71 | 163.50 | 162.55 | 18,405 |
| Apr 24 2024 | 162.63 | -0.85 | -0.52% | 163.48 | 163.49 | 162.51 | 19,001 |
| Apr 23 2024 | 163.48 | -0.11 | -0.07% | 163.74 | 164.53 | 162.70 | 43,830 |
| Apr 22 2024 | 163.59 | -1.13 | -0.69% | 164.39 | 164.80 | 163.58 | 26,566 |
| Apr 19 2024 | 164.72 | 1.22 | 0.75% | 163.89 | 165.00 | 163.05 | 33,588 |
| Apr 18 2024 | 163.50 | 0.43 | 0.26% | 163.25 | 164.50 | 162.52 | 29,594 |
| Apr 17 2024 | 163.07 | -0.03 | -0.02% | 163.10 | 163.30 | 162.79 | 17,182 |
| Apr 16 2024 | 163.10 | -1.56 | -0.95% | 164.64 | 164.66 | 163.10 | 18,509 |
| Apr 15 2024 | 164.66 | 0.11 | 0.07% | 164.51 | 164.67 | 163.81 | 22,269 |
| Apr 12 2024 | 164.55 | 0.57 | 0.35% | 164.00 | 164.65 | 163.61 | 19,117 |
| Apr 11 2024 | 163.98 | 0.08 | 0.05% | 163.90 | 164.00 | 163.62 | 16,121 |
| Apr 10 2024 | 163.90 | 0.61 | 0.37% | 163.45 | 163.95 | 163.31 | 18,012 |
| Apr 09 2024 | 163.29 | -0.40 | -0.24% | 163.68 | 163.88 | 163.01 | 27,326 |
| Apr 08 2024 | 163.69 | 0.46 | 0.28% | 163.35 | 163.69 | 163.12 | 21,964 |
| Apr 05 2024 | 163.23 | 0.16 | 0.10% | 163.35 | 163.51 | 162.99 | 19,974 |
| Apr 04 2024 | 163.07 | -0.33 | -0.20% | 163.40 | 163.51 | 163.05 | 16,456 |
| Apr 03 2024 | 163.40 | 0.01 | 0.01% | 163.47 | 163.50 | 162.98 | 20,949 |
| Apr 02 2024 | 163.39 | 0.30 | 0.18% | 162.95 | 163.50 | 162.80 | 29,146 |
| Apr 01 2024 | 163.09 | -2.66 | -1.60% | 165.15 | 165.15 | 162.87 | 36,019 |
| Mar 28 2024 | 165.75 | 0.80 | 0.49% | 165.11 | 167.07 | 165.10 | 24,879 |
| Mar 27 2024 | 164.95 | -0.40 | -0.24% | 164.97 | 165.95 | 164.22 | 19,136 |
| Mar 26 2024 | 165.35 | -1.35 | -0.81% | 166.70 | 166.97 | 165.30 | 19,598 |
| Mar 25 2024 | 166.70 | 1.56 | 0.94% | 165.14 | 166.80 | 165.00 | 30,300 |
| Mar 22 2024 | 165.14 | 0.60 | 0.36% | 164.20 | 165.14 | 164.00 | 13,636 |
| Mar 21 2024 | 164.54 | -0.46 | -0.28% | 165.33 | 165.80 | 164.20 | 19,947 |
| Mar 20 2024 | 165.00 | -0.98 | -0.59% | 165.85 | 165.87 | 164.72 | 19,537 |
| Mar 19 2024 | 165.98 | 0.88 | 0.53% | 164.50 | 166.00 | 164.50 | 17,613 |
| Mar 18 2024 | 165.10 | -0.10 | -0.06% | 165.20 | 165.90 | 164.16 | 19,023 |
| Mar 15 2024 | 165.20 | 0.39 | 0.24% | 164.81 | 165.50 | 164.50 | 24,543 |
| Mar 14 2024 | 164.81 | 0.24 | 0.15% | 164.80 | 164.99 | 164.32 | 18,843 |
| Mar 13 2024 | 164.57 | 0.27 | 0.16% | 164.30 | 164.91 | 164.20 | 13,761 |
| Mar 12 2024 | 164.30 | 0.18 | 0.11% | 164.67 | 164.68 | 164.12 | 16,362 |
| Mar 11 2024 | 164.12 | -0.47 | -0.29% | 164.59 | 164.80 | 164.11 | 13,878 |
