KSE - Delayed Quote KRW
Cuckoo Holdings Co., Ltd. (192400.KS)
24,300.00
-200.00
(-0.82%)
At close: April 30 at 3:30:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 24,300.00 | 24,550.00 | 23,900.00 | 24,300.00 | 24,300.00 | 5,331 |
| Apr 29, 2025 | 23,800.00 | 24,500.00 | 23,650.00 | 24,500.00 | 24,500.00 | 17,304 |
| Apr 28, 2025 | 23,400.00 | 24,050.00 | 23,300.00 | 24,000.00 | 24,000.00 | 20,634 |
| Apr 25, 2025 | 23,650.00 | 23,650.00 | 23,300.00 | 23,400.00 | 23,400.00 | 11,345 |
| Apr 24, 2025 | 24,300.00 | 24,350.00 | 23,600.00 | 23,650.00 | 23,650.00 | 12,394 |
| Apr 23, 2025 | 24,500.00 | 24,500.00 | 24,100.00 | 24,300.00 | 24,300.00 | 5,888 |
| Apr 22, 2025 | 24,200.00 | 24,450.00 | 24,050.00 | 24,350.00 | 24,350.00 | 10,456 |
| Apr 21, 2025 | 24,400.00 | 24,750.00 | 24,150.00 | 24,350.00 | 24,350.00 | 10,789 |
| Apr 18, 2025 | 24,200.00 | 24,400.00 | 24,000.00 | 24,250.00 | 24,250.00 | 7,142 |
| Apr 17, 2025 | 23,700.00 | 24,250.00 | 23,600.00 | 24,100.00 | 24,100.00 | 17,645 |
| Apr 16, 2025 | 23,600.00 | 23,750.00 | 23,100.00 | 23,700.00 | 23,700.00 | 9,972 |
| Apr 15, 2025 | 22,950.00 | 23,600.00 | 22,700.00 | 23,600.00 | 23,600.00 | 24,797 |
| Apr 14, 2025 | 23,350.00 | 23,350.00 | 22,650.00 | 22,950.00 | 22,950.00 | 9,540 |
| Apr 11, 2025 | 23,250.00 | 23,300.00 | 22,900.00 | 23,250.00 | 23,250.00 | 10,492 |
| Apr 10, 2025 | 22,350.00 | 23,500.00 | 22,000.00 | 22,950.00 | 22,950.00 | 46,106 |
| Apr 9, 2025 | 22,300.00 | 22,350.00 | 21,650.00 | 22,000.00 | 22,000.00 | 24,788 |
| Apr 8, 2025 | 21,900.00 | 22,500.00 | 21,650.00 | 22,100.00 | 22,100.00 | 12,464 |
| Apr 7, 2025 | 22,350.00 | 22,350.00 | 21,600.00 | 21,900.00 | 21,900.00 | 9,044 |
| Apr 4, 2025 | 22,450.00 | 22,600.00 | 22,000.00 | 22,500.00 | 22,500.00 | 9,257 |
| Apr 3, 2025 | 22,100.00 | 22,500.00 | 22,050.00 | 22,450.00 | 22,450.00 | 8,658 |
| Apr 2, 2025 | 22,450.00 | 22,550.00 | 22,150.00 | 22,150.00 | 22,150.00 | 5,812 |
| Apr 1, 2025 | 22,250.00 | 22,400.00 | 22,150.00 | 22,400.00 | 22,400.00 | 2,672 |
| Mar 31, 2025 | 22,450.00 | 22,450.00 | 22,000.00 | 22,200.00 | 22,200.00 | 6,449 |
| Mar 28, 2025 | 22,350.00 | 22,450.00 | 22,100.00 | 22,350.00 | 22,350.00 | 5,032 |
| Mar 27, 2025 | 22,000.00 | 22,500.00 | 21,800.00 | 22,400.00 | 22,400.00 | 17,731 |
| Mar 26, 2025 | 22,000.00 | 22,250.00 | 21,900.00 | 22,000.00 | 22,000.00 | 6,030 |
| Mar 25, 2025 | 22,150.00 | 22,350.00 | 21,900.00 | 22,000.00 | 22,000.00 | 9,191 |
| Mar 24, 2025 | 22,050.00 | 22,200.00 | 21,850.00 | 22,150.00 | 22,150.00 | 5,716 |
| Mar 21, 2025 | 22,100.00 | 22,300.00 | 21,900.00 | 22,100.00 | 22,100.00 | 6,715 |
| Mar 20, 2025 | 22,050.00 | 22,250.00 | 21,850.00 | 22,100.00 | 22,100.00 | 14,098 |
| Mar 19, 2025 | 22,250.00 | 22,300.00 | 21,950.00 | 22,000.00 | 22,000.00 | 7,896 |
| Mar 18, 2025 | 22,250.00 | 22,350.00 | 21,950.00 | 22,250.00 | 22,250.00 | 3,756 |
| Mar 17, 2025 | 22,650.00 | 22,650.00 | 21,850.00 | 22,250.00 | 22,250.00 | 16,508 |
| Mar 14, 2025 | 22,300.00 | 22,700.00 | 22,200.00 | 22,600.00 | 22,600.00 | 7,742 |
| Mar 13, 2025 | 22,550.00 | 22,750.00 | 22,250.00 | 22,450.00 | 22,450.00 | 9,908 |
| Mar 12, 2025 | 22,200.00 | 22,650.00 | 21,900.00 | 22,450.00 | 22,450.00 | 16,782 |
| Mar 11, 2025 | 22,800.00 | 22,900.00 | 22,050.00 | 22,200.00 | 22,200.00 | 16,346 |
| Mar 10, 2025 | 22,750.00 | 22,900.00 | 22,600.00 | 22,800.00 | 22,800.00 | 5,826 |
| Mar 7, 2025 | 22,550.00 | 22,800.00 | 22,500.00 | 22,750.00 | 22,750.00 | 3,625 |
| Mar 6, 2025 | 22,550.00 | 22,800.00 | 22,200.00 | 22,650.00 | 22,650.00 | 5,088 |
| Mar 5, 2025 | 21,450.00 | 22,600.00 | 21,450.00 | 22,600.00 | 22,600.00 | 20,669 |
| Mar 4, 2025 | 21,950.00 | 21,950.00 | 21,000.00 | 21,850.00 | 21,850.00 | 11,070 |
| Feb 28, 2025 | 22,000.00 | 22,200.00 | 21,300.00 | 21,950.00 | 21,950.00 | 20,667 |
| Feb 27, 2025 | 21,850.00 | 22,300.00 | 21,750.00 | 22,050.00 | 22,050.00 | 14,575 |
| Feb 26, 2025 | 21,800.00 | 21,900.00 | 21,600.00 | 21,850.00 | 21,850.00 | 9,309 |
| Feb 25, 2025 | 22,200.00 | 22,200.00 | 21,750.00 | 21,850.00 | 21,850.00 | 14,229 |
| Feb 24, 2025 | 22,200.00 | 22,200.00 | 21,900.00 | 22,100.00 | 22,100.00 | 6,985 |
| Feb 21, 2025 | 22,000.00 | 22,250.00 | 21,950.00 | 22,150.00 | 22,150.00 | 11,808 |
| Feb 20, 2025 | 22,150.00 | 22,150.00 | 21,800.00 | 22,100.00 | 22,100.00 | 21,973 |
| Feb 19, 2025 | 21,600.00 | 21,950.00 | 21,600.00 | 21,900.00 | 21,900.00 | 19,169 |
| Feb 18, 2025 | 21,950.00 | 22,000.00 | 21,550.00 | 21,700.00 | 21,700.00 | 18,513 |
| Feb 17, 2025 | 22,000.00 | 22,050.00 | 21,650.00 | 21,950.00 | 21,950.00 | 21,327 |
| Feb 14, 2025 | 22,400.00 | 22,450.00 | 21,900.00 | 22,000.00 | 22,000.00 | 17,102 |
| Feb 13, 2025 | 22,700.00 | 22,700.00 | 22,200.00 | 22,400.00 | 22,400.00 | 8,478 |
| Feb 12, 2025 | 22,700.00 | 22,750.00 | 22,450.00 | 22,450.00 | 22,450.00 | 6,739 |
| Feb 11, 2025 | 22,700.00 | 22,800.00 | 22,600.00 | 22,750.00 | 22,750.00 | 3,557 |
| Feb 10, 2025 | 22,800.00 | 22,800.00 | 22,500.00 | 22,700.00 | 22,700.00 | 7,658 |
| Feb 7, 2025 | 22,900.00 | 22,900.00 | 22,600.00 | 22,750.00 | 22,750.00 | 3,763 |
| Feb 6, 2025 | 22,700.00 | 22,900.00 | 22,500.00 | 22,800.00 | 22,800.00 | 7,573 |
| Feb 5, 2025 | 22,750.00 | 22,750.00 | 22,500.00 | 22,700.00 | 22,700.00 | 6,560 |
| Feb 4, 2025 | 22,600.00 | 22,750.00 | 22,550.00 | 22,650.00 | 22,650.00 | 11,620 |
| Feb 3, 2025 | 22,500.00 | 22,700.00 | 22,300.00 | 22,600.00 | 22,600.00 | 21,395 |
| Jan 31, 2025 | 22,400.00 | 22,700.00 | 22,400.00 | 22,700.00 | 22,700.00 | 4,435 |
| Jan 24, 2025 | 22,600.00 | 22,750.00 | 22,500.00 | 22,600.00 | 22,600.00 | 7,452 |
| Jan 23, 2025 | 22,800.00 | 22,900.00 | 22,500.00 | 22,600.00 | 22,600.00 | 7,600 |
| Jan 22, 2025 | 22,750.00 | 22,850.00 | 22,700.00 | 22,750.00 | 22,750.00 | 6,476 |
| Jan 21, 2025 | 22,800.00 | 22,900.00 | 22,650.00 | 22,750.00 | 22,750.00 | 3,973 |
| Jan 20, 2025 | 22,900.00 | 22,900.00 | 22,550.00 | 22,800.00 | 22,800.00 | 8,515 |
| Jan 17, 2025 | 22,800.00 | 22,850.00 | 22,550.00 | 22,750.00 | 22,750.00 | 4,669 |
| Jan 16, 2025 | 22,700.00 | 22,950.00 | 22,650.00 | 22,750.00 | 22,750.00 | 6,077 |
| Jan 15, 2025 | 22,900.00 | 23,050.00 | 22,600.00 | 22,700.00 | 22,700.00 | 4,993 |
| Jan 14, 2025 | 22,800.00 | 23,000.00 | 22,500.00 | 22,850.00 | 22,850.00 | 6,334 |
| Jan 13, 2025 | 22,450.00 | 22,750.00 | 22,450.00 | 22,700.00 | 22,700.00 | 5,296 |
| Jan 10, 2025 | 22,200.00 | 22,650.00 | 22,200.00 | 22,500.00 | 22,500.00 | 7,708 |
| Jan 9, 2025 | 22,850.00 | 22,950.00 | 22,050.00 | 22,400.00 | 22,400.00 | 22,323 |
| Jan 8, 2025 | 22,750.00 | 22,800.00 | 22,500.00 | 22,700.00 | 22,700.00 | 5,533 |
| Jan 7, 2025 | 22,550.00 | 22,750.00 | 22,350.00 | 22,750.00 | 22,750.00 | 7,142 |
| Jan 6, 2025 | 22,200.00 | 22,500.00 | 21,750.00 | 22,350.00 | 22,350.00 | 17,111 |
| Jan 3, 2025 | 23,200.00 | 23,200.00 | 21,650.00 | 22,200.00 | 22,200.00 | 27,348 |
| Jan 2, 2025 | 23,000.00 | 23,250.00 | 22,550.00 | 23,000.00 | 23,000.00 | 7,947 |
| Dec 30, 2024 | 23,150.00 | 23,150.00 | 22,850.00 | 23,000.00 | 23,000.00 | 9,770 |
| Dec 27, 2024 | 1200 Dividend | |||||
| Dec 27, 2024 | 24,000.00 | 24,050.00 | 23,050.00 | 23,150.00 | 23,150.00 | 24,555 |
| Dec 26, 2024 | 24,150.00 | 24,450.00 | 23,800.00 | 24,100.00 | 22,900.00 | 25,696 |
| Dec 24, 2024 | 24,300.00 | 24,650.00 | 23,800.00 | 23,950.00 | 22,757.47 | 13,842 |
| Dec 23, 2024 | 24,100.00 | 24,600.00 | 23,800.00 | 24,300.00 | 23,090.04 | 13,450 |
| Dec 20, 2024 | 23,600.00 | 24,000.00 | 23,500.00 | 23,850.00 | 22,662.45 | 12,636 |
| Dec 19, 2024 | 23,800.00 | 24,000.00 | 23,250.00 | 23,600.00 | 22,424.90 | 14,928 |
| Dec 18, 2024 | 23,950.00 | 24,200.00 | 23,400.00 | 23,800.00 | 22,614.94 | 6,090 |
| Dec 17, 2024 | 23,650.00 | 24,200.00 | 23,350.00 | 23,950.00 | 22,757.47 | 11,731 |
| Dec 16, 2024 | 24,250.00 | 24,250.00 | 23,500.00 | 23,650.00 | 22,472.41 | 6,339 |
| Dec 13, 2024 | 23,650.00 | 24,050.00 | 23,400.00 | 24,000.00 | 22,804.98 | 15,406 |
| Dec 12, 2024 | 23,250.00 | 23,600.00 | 23,150.00 | 23,600.00 | 22,424.90 | 10,739 |
| Dec 11, 2024 | 23,050.00 | 23,450.00 | 22,850.00 | 23,450.00 | 22,282.37 | 9,630 |
| Dec 10, 2024 | 22,150.00 | 23,100.00 | 22,150.00 | 23,000.00 | 21,854.77 | 17,914 |
| Dec 9, 2024 | 22,500.00 | 22,800.00 | 21,550.00 | 22,150.00 | 21,047.10 | 38,851 |
| Dec 6, 2024 | 23,100.00 | 23,400.00 | 22,600.00 | 22,800.00 | 21,664.73 | 23,381 |
| Dec 5, 2024 | 22,700.00 | 23,100.00 | 22,600.00 | 23,000.00 | 21,854.77 | 14,538 |
| Dec 4, 2024 | 22,350.00 | 23,050.00 | 22,350.00 | 22,800.00 | 21,664.73 | 10,884 |
| Dec 3, 2024 | 22,600.00 | 22,900.00 | 22,550.00 | 22,900.00 | 21,759.75 | 6,571 |
| Dec 2, 2024 | 23,050.00 | 23,050.00 | 22,500.00 | 22,900.00 | 21,759.75 | 12,493 |
| Nov 29, 2024 | 22,950.00 | 23,250.00 | 22,600.00 | 23,100.00 | 21,949.79 | 5,395 |
| Nov 28, 2024 | 22,900.00 | 22,950.00 | 22,400.00 | 22,950.00 | 21,807.26 | 4,593 |
| Nov 27, 2024 | 22,550.00 | 22,800.00 | 22,400.00 | 22,800.00 | 21,664.73 | 7,485 |
| Nov 26, 2024 | 23,250.00 | 23,300.00 | 22,700.00 | 22,700.00 | 21,569.71 | 8,862 |
| Nov 25, 2024 | 23,050.00 | 23,250.00 | 22,650.00 | 23,250.00 | 22,092.32 | 5,646 |
| Nov 22, 2024 | 22,600.00 | 23,000.00 | 22,250.00 | 22,900.00 | 21,759.75 | 8,065 |
| Nov 21, 2024 | 22,800.00 | 23,000.00 | 22,550.00 | 22,600.00 | 21,474.69 | 8,837 |
| Nov 20, 2024 | 22,700.00 | 23,000.00 | 22,700.00 | 22,800.00 | 21,664.73 | 17,628 |
| Nov 19, 2024 | 22,700.00 | 23,200.00 | 22,500.00 | 22,700.00 | 21,569.71 | 14,629 |
| Nov 18, 2024 | 22,600.00 | 23,200.00 | 22,600.00 | 22,700.00 | 21,569.71 | 12,650 |
| Nov 15, 2024 | 22,950.00 | 23,000.00 | 22,550.00 | 22,650.00 | 21,522.20 | 9,904 |
| Nov 14, 2024 | 22,950.00 | 23,000.00 | 21,550.00 | 22,950.00 | 21,807.26 | 15,500 |
| Nov 13, 2024 | 22,800.00 | 22,950.00 | 22,400.00 | 22,800.00 | 21,664.73 | 11,993 |
| Nov 12, 2024 | 23,100.00 | 23,100.00 | 22,650.00 | 22,800.00 | 21,664.73 | 12,516 |
| Nov 11, 2024 | 23,300.00 | 23,300.00 | 22,400.00 | 23,100.00 | 21,949.79 | 7,185 |
| Nov 8, 2024 | 23,300.00 | 23,400.00 | 22,800.00 | 23,300.00 | 22,139.83 | 14,591 |
| Nov 7, 2024 | 23,450.00 | 23,450.00 | 23,050.00 | 23,200.00 | 22,044.81 | 4,729 |
| Nov 6, 2024 | 23,650.00 | 24,000.00 | 23,100.00 | 23,400.00 | 22,234.86 | 5,770 |
| Nov 5, 2024 | 23,250.00 | 23,800.00 | 23,150.00 | 23,650.00 | 22,472.41 | 8,761 |
| Nov 4, 2024 | 24,000.00 | 24,000.00 | 23,150.00 | 23,250.00 | 22,092.32 | 10,716 |
| Nov 1, 2024 | 24,450.00 | 24,450.00 | 23,750.00 | 24,000.00 | 22,804.98 | 8,582 |
| Oct 31, 2024 | 23,900.00 | 24,400.00 | 23,500.00 | 24,400.00 | 23,185.06 | 8,366 |
| Oct 30, 2024 | 24,650.00 | 24,650.00 | 23,650.00 | 23,950.00 | 22,757.47 | 8,858 |
| Oct 29, 2024 | 23,800.00 | 24,600.00 | 23,600.00 | 24,500.00 | 23,280.08 | 8,492 |
| Oct 28, 2024 | 24,200.00 | 24,250.00 | 23,700.00 | 24,050.00 | 22,852.49 | 4,525 |
| Oct 25, 2024 | 24,700.00 | 24,750.00 | 23,700.00 | 24,200.00 | 22,995.02 | 9,951 |
| Oct 24, 2024 | 24,600.00 | 25,000.00 | 24,250.00 | 24,700.00 | 23,470.13 | 11,488 |
| Oct 23, 2024 | 23,650.00 | 25,200.00 | 23,500.00 | 24,750.00 | 23,517.63 | 36,238 |
| Oct 22, 2024 | 23,450.00 | 23,750.00 | 22,900.00 | 23,700.00 | 22,519.92 | 26,786 |
| Oct 21, 2024 | 23,250.00 | 23,350.00 | 22,950.00 | 23,200.00 | 22,044.81 | 13,673 |
| Oct 18, 2024 | 23,250.00 | 23,650.00 | 22,950.00 | 23,250.00 | 22,092.32 | 20,082 |
| Oct 17, 2024 | 22,750.00 | 23,200.00 | 22,700.00 | 22,900.00 | 21,759.75 | 2,734 |
| Oct 16, 2024 | 22,900.00 | 23,000.00 | 22,700.00 | 22,750.00 | 21,617.22 | 5,706 |
| Oct 15, 2024 | 23,450.00 | 23,450.00 | 22,750.00 | 22,900.00 | 21,759.75 | 11,425 |
| Oct 14, 2024 | 23,500.00 | 23,550.00 | 22,850.00 | 23,300.00 | 22,139.83 | 8,637 |
| Oct 11, 2024 | 22,850.00 | 23,600.00 | 22,800.00 | 23,500.00 | 22,329.88 | 11,691 |
| Oct 10, 2024 | 22,900.00 | 23,100.00 | 22,700.00 | 22,800.00 | 21,664.73 | 14,057 |
| Oct 8, 2024 | 23,400.00 | 23,400.00 | 22,700.00 | 22,700.00 | 21,569.71 | 14,108 |
| Oct 7, 2024 | 23,550.00 | 23,550.00 | 23,100.00 | 23,400.00 | 22,234.86 | 8,912 |
| Oct 4, 2024 | 23,300.00 | 23,500.00 | 23,100.00 | 23,450.00 | 22,282.37 | 10,363 |
| Oct 2, 2024 | 22,800.00 | 23,050.00 | 22,600.00 | 23,000.00 | 21,854.77 | 9,386 |
| Sep 30, 2024 | 23,200.00 | 23,550.00 | 22,800.00 | 22,850.00 | 21,712.24 | 4,702 |
| Sep 27, 2024 | 23,200.00 | 23,500.00 | 23,150.00 | 23,200.00 | 22,044.81 | 4,742 |
| Sep 26, 2024 | 23,000.00 | 23,300.00 | 22,700.00 | 23,200.00 | 22,044.81 | 6,981 |
| Sep 25, 2024 | 23,450.00 | 23,450.00 | 22,750.00 | 23,000.00 | 21,854.77 | 15,898 |
| Sep 24, 2024 | 23,450.00 | 23,450.00 | 22,950.00 | 23,300.00 | 22,139.83 | 6,585 |
| Sep 23, 2024 | 23,300.00 | 23,450.00 | 22,900.00 | 23,000.00 | 21,854.77 | 11,769 |
| Sep 20, 2024 | 23,250.00 | 23,500.00 | 23,050.00 | 23,300.00 | 22,139.83 | 14,346 |
| Sep 19, 2024 | 23,600.00 | 23,800.00 | 23,350.00 | 23,450.00 | 22,282.37 | 4,666 |
| Sep 13, 2024 | 22,800.00 | 23,900.00 | 22,800.00 | 23,850.00 | 22,662.45 | 19,460 |
| Sep 12, 2024 | 22,950.00 | 23,000.00 | 22,500.00 | 22,800.00 | 21,664.73 | 15,428 |
| Sep 11, 2024 | 23,200.00 | 23,400.00 | 22,600.00 | 23,000.00 | 21,854.77 | 20,252 |
| Sep 10, 2024 | 24,550.00 | 24,550.00 | 23,400.00 | 23,400.00 | 22,234.86 | 16,921 |
| Sep 9, 2024 | 24,900.00 | 24,900.00 | 23,650.00 | 24,550.00 | 23,327.59 | 28,733 |
| Sep 6, 2024 | 24,700.00 | 24,950.00 | 24,200.00 | 24,600.00 | 23,375.10 | 21,030 |
| Sep 5, 2024 | 24,650.00 | 25,450.00 | 24,400.00 | 24,950.00 | 23,707.68 | 40,675 |
| Sep 4, 2024 | 24,650.00 | 24,700.00 | 24,000.00 | 24,650.00 | 23,422.61 | 39,321 |
| Sep 3, 2024 | 23,400.00 | 25,000.00 | 23,300.00 | 24,700.00 | 23,470.13 | 59,765 |
| Sep 2, 2024 | 23,200.00 | 24,000.00 | 23,050.00 | 23,400.00 | 22,234.86 | 21,985 |
| Aug 30, 2024 | 24,000.00 | 24,000.00 | 23,000.00 | 23,200.00 | 22,044.81 | 29,200 |
| Aug 29, 2024 | 22,600.00 | 24,000.00 | 22,350.00 | 23,900.00 | 22,709.96 | 60,654 |
| Aug 28, 2024 | 22,500.00 | 22,600.00 | 22,200.00 | 22,600.00 | 21,474.69 | 27,277 |
| Aug 27, 2024 | 22,100.00 | 22,450.00 | 21,950.00 | 22,300.00 | 21,189.63 | 13,445 |
| Aug 26, 2024 | 22,000.00 | 22,050.00 | 21,850.00 | 22,000.00 | 20,904.56 | 15,527 |
| Aug 23, 2024 | 21,900.00 | 22,150.00 | 21,900.00 | 22,000.00 | 20,904.56 | 3,944 |
| Aug 22, 2024 | 22,050.00 | 22,200.00 | 21,850.00 | 22,000.00 | 20,904.56 | 13,447 |
| Aug 21, 2024 | 22,000.00 | 22,200.00 | 21,900.00 | 22,050.00 | 20,952.07 | 4,911 |
| Aug 20, 2024 | 22,000.00 | 22,250.00 | 22,000.00 | 22,150.00 | 21,047.10 | 6,734 |
| Aug 19, 2024 | 21,800.00 | 22,150.00 | 21,700.00 | 22,000.00 | 20,904.56 | 7,715 |
| Aug 16, 2024 | 21,800.00 | 21,950.00 | 21,200.00 | 21,850.00 | 20,762.03 | 30,232 |
| Aug 14, 2024 | 21,850.00 | 21,900.00 | 21,600.00 | 21,700.00 | 20,619.50 | 10,038 |
| Aug 13, 2024 | 22,150.00 | 22,150.00 | 21,700.00 | 21,750.00 | 20,667.01 | 14,454 |
| Aug 12, 2024 | 21,600.00 | 22,150.00 | 21,550.00 | 22,000.00 | 20,904.56 | 24,279 |
| Aug 9, 2024 | 21,550.00 | 21,750.00 | 21,450.00 | 21,600.00 | 20,524.48 | 6,266 |
| Aug 8, 2024 | 20,950.00 | 21,600.00 | 20,850.00 | 21,450.00 | 20,381.95 | 11,074 |
| Aug 7, 2024 | 20,900.00 | 21,200.00 | 20,750.00 | 21,000.00 | 19,954.36 | 10,903 |
| Aug 6, 2024 | 20,100.00 | 21,550.00 | 20,100.00 | 20,900.00 | 19,859.34 | 13,573 |
| Aug 5, 2024 | 20,650.00 | 21,050.00 | 19,960.00 | 20,150.00 | 19,146.68 | 70,632 |
| Aug 2, 2024 | 22,100.00 | 22,100.00 | 20,900.00 | 21,200.00 | 20,144.40 | 62,428 |
| Aug 1, 2024 | 22,100.00 | 22,350.00 | 22,050.00 | 22,250.00 | 21,142.12 | 8,834 |
| Jul 31, 2024 | 22,050.00 | 22,150.00 | 21,850.00 | 22,100.00 | 20,999.59 | 10,044 |
| Jul 30, 2024 | 21,950.00 | 22,150.00 | 21,950.00 | 22,000.00 | 20,904.56 | 9,572 |
| Jul 29, 2024 | 22,050.00 | 22,250.00 | 21,500.00 | 22,000.00 | 20,904.56 | 8,428 |
| Jul 26, 2024 | 22,750.00 | 22,900.00 | 22,150.00 | 22,300.00 | 21,189.63 | 10,407 |
| Jul 25, 2024 | 22,550.00 | 22,700.00 | 22,200.00 | 22,600.00 | 21,474.69 | 9,726 |
| Jul 24, 2024 | 22,050.00 | 22,700.00 | 21,850.00 | 22,550.00 | 21,427.18 | 12,061 |
| Jul 23, 2024 | 22,150.00 | 22,150.00 | 21,800.00 | 22,050.00 | 20,952.07 | 9,601 |
| Jul 22, 2024 | 22,150.00 | 22,200.00 | 21,650.00 | 22,000.00 | 20,904.56 | 13,146 |
| Jul 19, 2024 | 22,850.00 | 22,850.00 | 22,000.00 | 22,150.00 | 21,047.10 | 13,367 |
| Jul 18, 2024 | 22,900.00 | 22,950.00 | 22,400.00 | 22,850.00 | 21,712.24 | 39,833 |
| Jul 17, 2024 | 23,100.00 | 23,400.00 | 21,700.00 | 22,950.00 | 21,807.26 | 24,586 |
| Jul 16, 2024 | 22,750.00 | 23,200.00 | 22,750.00 | 23,100.00 | 21,949.79 | 33,782 |
| Jul 15, 2024 | 22,050.00 | 23,000.00 | 21,950.00 | 22,750.00 | 21,617.22 | 46,490 |
| Jul 12, 2024 | 21,800.00 | 22,050.00 | 21,400.00 | 22,000.00 | 20,904.56 | 7,300 |
| Jul 11, 2024 | 21,650.00 | 21,800.00 | 21,350.00 | 21,800.00 | 20,714.52 | 32,958 |
| Jul 10, 2024 | 21,850.00 | 21,850.00 | 21,550.00 | 21,650.00 | 20,571.99 | 8,204 |
| Jul 9, 2024 | 22,000.00 | 22,000.00 | 21,700.00 | 21,850.00 | 20,762.03 | 5,292 |
| Jul 8, 2024 | 21,900.00 | 22,050.00 | 21,800.00 | 22,000.00 | 20,904.56 | 19,975 |
| Jul 5, 2024 | 21,900.00 | 21,950.00 | 21,750.00 | 21,900.00 | 20,809.54 | 9,900 |
| Jul 4, 2024 | 21,900.00 | 21,950.00 | 21,700.00 | 21,900.00 | 20,809.54 | 7,315 |
| Jul 3, 2024 | 21,950.00 | 22,150.00 | 21,750.00 | 21,900.00 | 20,809.54 | 14,643 |
| Jul 2, 2024 | 21,650.00 | 22,000.00 | 21,400.00 | 21,950.00 | 20,857.05 | 16,331 |
| Jul 1, 2024 | 22,150.00 | 22,150.00 | 21,450.00 | 21,650.00 | 20,571.99 | 11,137 |
| Jun 28, 2024 | 22,150.00 | 22,300.00 | 21,900.00 | 22,200.00 | 21,094.61 | 10,959 |
| Jun 27, 2024 | 22,050.00 | 22,400.00 | 21,900.00 | 22,200.00 | 21,094.61 | 17,856 |
| Jun 26, 2024 | 21,750.00 | 21,950.00 | 21,700.00 | 21,900.00 | 20,809.54 | 9,922 |
| Jun 25, 2024 | 21,550.00 | 22,000.00 | 21,400.00 | 21,750.00 | 20,667.01 | 22,180 |
| Jun 24, 2024 | 21,650.00 | 21,750.00 | 21,450.00 | 21,600.00 | 20,524.48 | 7,588 |
| Jun 21, 2024 | 21,400.00 | 21,700.00 | 21,250.00 | 21,700.00 | 20,619.50 | 17,572 |
| Jun 20, 2024 | 21,350.00 | 21,450.00 | 21,100.00 | 21,400.00 | 20,334.44 | 14,227 |
| Jun 19, 2024 | 21,650.00 | 21,750.00 | 20,850.00 | 21,400.00 | 20,334.44 | 30,710 |
| Jun 18, 2024 | 21,450.00 | 21,700.00 | 21,450.00 | 21,650.00 | 20,571.99 | 24,320 |
| Jun 17, 2024 | 21,800.00 | 21,800.00 | 21,100.00 | 21,550.00 | 20,476.97 | 19,084 |
| Jun 14, 2024 | 21,700.00 | 22,050.00 | 21,150.00 | 21,800.00 | 20,714.52 | 57,771 |
| Jun 13, 2024 | 21,950.00 | 22,000.00 | 21,700.00 | 21,700.00 | 20,619.50 | 11,436 |
| Jun 12, 2024 | 21,900.00 | 22,000.00 | 21,700.00 | 22,000.00 | 20,904.56 | 12,024 |
| Jun 11, 2024 | 22,050.00 | 22,300.00 | 21,750.00 | 21,900.00 | 20,809.54 | 21,394 |
| Jun 10, 2024 | 21,900.00 | 22,100.00 | 21,600.00 | 21,900.00 | 20,809.54 | 16,064 |
| Jun 7, 2024 | 21,650.00 | 22,050.00 | 21,550.00 | 21,900.00 | 20,809.54 | 19,213 |
| Jun 5, 2024 | 21,600.00 | 21,900.00 | 21,400.00 | 21,650.00 | 20,571.99 | 9,201 |
| Jun 4, 2024 | 21,750.00 | 21,850.00 | 21,500.00 | 21,600.00 | 20,524.48 | 32,037 |
| Jun 3, 2024 | 21,400.00 | 21,750.00 | 21,300.00 | 21,750.00 | 20,667.01 | 15,415 |
| May 31, 2024 | 21,300.00 | 21,500.00 | 21,150.00 | 21,400.00 | 20,334.44 | 23,102 |
| May 30, 2024 | 21,100.00 | 21,550.00 | 21,000.00 | 21,350.00 | 20,286.93 | 19,514 |
| May 29, 2024 | 20,900.00 | 21,950.00 | 20,700.00 | 21,150.00 | 20,096.89 | 35,517 |
| May 28, 2024 | 20,550.00 | 20,950.00 | 20,100.00 | 20,900.00 | 19,859.34 | 23,522 |
| May 27, 2024 | 21,000.00 | 21,050.00 | 20,200.00 | 20,750.00 | 19,716.80 | 44,630 |
| May 24, 2024 | 20,650.00 | 21,250.00 | 20,650.00 | 21,150.00 | 20,096.89 | 18,936 |
| May 23, 2024 | 21,450.00 | 21,600.00 | 20,750.00 | 20,800.00 | 19,764.31 | 61,263 |
| May 22, 2024 | 21,200.00 | 21,700.00 | 21,100.00 | 21,500.00 | 20,429.46 | 25,785 |
| May 21, 2024 | 21,450.00 | 21,600.00 | 21,050.00 | 21,350.00 | 20,286.93 | 32,864 |
| May 20, 2024 | 21,350.00 | 21,550.00 | 21,100.00 | 21,450.00 | 20,381.95 | 24,059 |
| May 17, 2024 | 21,100.00 | 21,450.00 | 20,600.00 | 21,350.00 | 20,286.93 | 43,301 |
| May 16, 2024 | 21,150.00 | 21,500.00 | 20,950.00 | 21,500.00 | 20,429.46 | 38,899 |
| May 14, 2024 | 20,600.00 | 21,150.00 | 20,600.00 | 21,050.00 | 20,001.87 | 25,248 |
| May 13, 2024 | 20,100.00 | 21,100.00 | 20,050.00 | 20,800.00 | 19,764.31 | 63,878 |
| May 10, 2024 | 20,300.00 | 20,400.00 | 20,100.00 | 20,250.00 | 19,241.70 | 39,605 |
| May 9, 2024 | 20,100.00 | 20,350.00 | 19,980.00 | 20,250.00 | 19,241.70 | 27,966 |
| May 8, 2024 | 19,990.00 | 20,250.00 | 19,900.00 | 20,150.00 | 19,146.68 | 15,935 |
| May 7, 2024 | 19,950.00 | 20,150.00 | 19,810.00 | 20,050.00 | 19,051.66 | 32,591 |
| May 3, 2024 | 19,710.00 | 19,990.00 | 19,710.00 | 19,900.00 | 18,909.13 | 16,995 |
| May 2, 2024 | 19,500.00 | 20,100.00 | 19,400.00 | 19,950.00 | 18,956.64 | 54,756 |
| Apr 30, 2024 | 19,590.00 | 19,750.00 | 19,310.00 | 19,620.00 | 18,643.07 | 18,918 |