KOSDAQ - Delayed Quote KRW
Cherrybro co.,Ltd (066360.KQ)
820.00
-1.00
(-0.12%)
At close: 3:30:21 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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 824.00 | 830.00 | 809.00 | 820.00 | 820.00 | 210,953 |
| May 27, 2025 | 840.00 | 840.00 | 819.00 | 821.00 | 821.00 | 174,850 |
| May 26, 2025 | 851.00 | 897.00 | 820.00 | 834.00 | 834.00 | 1,292,345 |
| May 23, 2025 | 861.00 | 881.00 | 815.00 | 830.00 | 830.00 | 846,900 |
| May 22, 2025 | 897.00 | 951.00 | 880.00 | 884.00 | 884.00 | 3,036,647 |
| May 21, 2025 | 882.00 | 1,050.00 | 850.00 | 915.00 | 915.00 | 13,971,280 |
| May 20, 2025 | 923.00 | 1,111.00 | 862.00 | 882.00 | 882.00 | 11,756,290 |
| May 19, 2025 | 897.00 | 1,015.00 | 880.00 | 1,015.00 | 1,015.00 | 12,110,830 |
| May 16, 2025 | 785.00 | 788.00 | 770.00 | 781.00 | 781.00 | 61,471 |
| May 15, 2025 | 789.00 | 791.00 | 780.00 | 781.00 | 781.00 | 97,996 |
| May 14, 2025 | 785.00 | 795.00 | 783.00 | 789.00 | 789.00 | 34,505 |
| May 13, 2025 | 821.00 | 823.00 | 786.00 | 791.00 | 791.00 | 170,076 |
| May 12, 2025 | 820.00 | 840.00 | 791.00 | 821.00 | 821.00 | 798,568 |
| May 9, 2025 | 774.00 | 783.00 | 765.00 | 774.00 | 774.00 | 35,744 |
| May 8, 2025 | 753.00 | 779.00 | 753.00 | 775.00 | 775.00 | 37,125 |
| May 7, 2025 | 776.00 | 785.00 | 774.00 | 779.00 | 779.00 | 53,954 |
| May 2, 2025 | 767.00 | 783.00 | 767.00 | 774.00 | 774.00 | 43,853 |
| Apr 30, 2025 | 779.00 | 785.00 | 768.00 | 779.00 | 779.00 | 86,380 |
| Apr 29, 2025 | 777.00 | 785.00 | 772.00 | 779.00 | 779.00 | 56,172 |
| Apr 28, 2025 | 770.00 | 783.00 | 770.00 | 777.00 | 777.00 | 71,750 |
| Apr 25, 2025 | 780.00 | 783.00 | 771.00 | 780.00 | 780.00 | 61,154 |
| Apr 24, 2025 | 791.00 | 795.00 | 770.00 | 780.00 | 780.00 | 99,045 |
| Apr 23, 2025 | 803.00 | 803.00 | 791.00 | 792.00 | 792.00 | 29,936 |
| Apr 22, 2025 | 800.00 | 800.00 | 788.00 | 799.00 | 799.00 | 90,177 |
| Apr 21, 2025 | 806.00 | 806.00 | 798.00 | 800.00 | 800.00 | 96,252 |
| Apr 18, 2025 | 806.00 | 807.00 | 798.00 | 806.00 | 806.00 | 59,659 |
| Apr 17, 2025 | 794.00 | 806.00 | 794.00 | 806.00 | 806.00 | 37,043 |
| Apr 16, 2025 | 804.00 | 812.00 | 791.00 | 798.00 | 798.00 | 109,976 |
| Apr 15, 2025 | 814.00 | 814.00 | 800.00 | 812.00 | 812.00 | 114,289 |
| Apr 14, 2025 | 809.00 | 820.00 | 800.00 | 814.00 | 814.00 | 101,462 |
| Apr 11, 2025 | 819.00 | 819.00 | 790.00 | 809.00 | 809.00 | 115,706 |
| Apr 10, 2025 | 818.00 | 830.00 | 796.00 | 819.00 | 819.00 | 160,306 |
| Apr 9, 2025 | 859.00 | 859.00 | 803.00 | 813.00 | 813.00 | 217,154 |
| Apr 8, 2025 | 786.00 | 900.00 | 779.00 | 859.00 | 859.00 | 1,163,105 |
| Apr 7, 2025 | 793.00 | 801.00 | 756.00 | 787.00 | 787.00 | 200,926 |
| Apr 4, 2025 | 738.00 | 807.00 | 720.00 | 793.00 | 793.00 | 249,753 |
| Apr 3, 2025 | 743.00 | 746.00 | 725.00 | 738.00 | 738.00 | 89,112 |
| Apr 2, 2025 | 743.00 | 749.00 | 733.00 | 743.00 | 743.00 | 95,554 |
| Apr 1, 2025 | 765.00 | 770.00 | 733.00 | 750.00 | 750.00 | 261,645 |
| Mar 31, 2025 | 805.00 | 805.00 | 765.00 | 765.00 | 765.00 | 125,663 |
| Mar 28, 2025 | 823.00 | 823.00 | 800.00 | 805.00 | 805.00 | 87,028 |
| Mar 27, 2025 | 815.00 | 827.00 | 815.00 | 823.00 | 823.00 | 44,396 |
| Mar 26, 2025 | 834.00 | 839.00 | 814.00 | 821.00 | 821.00 | 63,915 |
| Mar 25, 2025 | 814.00 | 858.00 | 810.00 | 834.00 | 834.00 | 117,908 |
| Mar 24, 2025 | 822.00 | 837.00 | 800.00 | 814.00 | 814.00 | 109,323 |
| Mar 21, 2025 | 840.00 | 846.00 | 833.00 | 838.00 | 838.00 | 20,715 |
| Mar 20, 2025 | 822.00 | 849.00 | 811.00 | 846.00 | 846.00 | 51,641 |
| Mar 19, 2025 | 835.00 | 835.00 | 820.00 | 822.00 | 822.00 | 49,973 |
| Mar 18, 2025 | 854.00 | 858.00 | 835.00 | 835.00 | 835.00 | 39,641 |
| Mar 17, 2025 | 841.00 | 861.00 | 835.00 | 854.00 | 854.00 | 75,859 |
| Mar 14, 2025 | 835.00 | 840.00 | 819.00 | 836.00 | 836.00 | 60,536 |
| Mar 13, 2025 | 859.00 | 872.00 | 833.00 | 835.00 | 835.00 | 93,879 |
| Mar 12, 2025 | 870.00 | 875.00 | 847.00 | 856.00 | 856.00 | 194,905 |
| Mar 11, 2025 | 840.00 | 970.00 | 832.00 | 877.00 | 877.00 | 1,579,616 |
| Mar 10, 2025 | 840.00 | 850.00 | 819.00 | 840.00 | 840.00 | 67,411 |
| Mar 7, 2025 | 821.00 | 845.00 | 821.00 | 827.00 | 827.00 | 69,146 |
| Mar 6, 2025 | 820.00 | 832.00 | 820.00 | 830.00 | 830.00 | 42,073 |
| Mar 5, 2025 | 790.00 | 826.00 | 790.00 | 824.00 | 824.00 | 92,053 |
| Mar 4, 2025 | 815.00 | 815.00 | 775.00 | 790.00 | 790.00 | 173,605 |
| Feb 28, 2025 | 834.00 | 846.00 | 815.00 | 815.00 | 815.00 | 87,568 |
| Feb 27, 2025 | 837.00 | 837.00 | 830.00 | 834.00 | 834.00 | 62,178 |
| Feb 26, 2025 | 835.00 | 841.00 | 833.00 | 837.00 | 837.00 | 69,571 |
| Feb 25, 2025 | 835.00 | 838.00 | 829.00 | 835.00 | 835.00 | 35,501 |
| Feb 24, 2025 | 839.00 | 841.00 | 821.00 | 835.00 | 835.00 | 30,870 |
| Feb 21, 2025 | 840.00 | 849.00 | 832.00 | 839.00 | 839.00 | 70,936 |
| Feb 20, 2025 | 842.00 | 846.00 | 820.00 | 840.00 | 840.00 | 145,553 |
| Feb 19, 2025 | 841.00 | 856.00 | 834.00 | 842.00 | 842.00 | 152,194 |
| Feb 18, 2025 | 850.00 | 855.00 | 840.00 | 851.00 | 851.00 | 56,225 |
| Feb 17, 2025 | 836.00 | 850.00 | 836.00 | 850.00 | 850.00 | 75,975 |
| Feb 14, 2025 | 847.00 | 847.00 | 820.00 | 836.00 | 836.00 | 102,610 |
| Feb 13, 2025 | 864.00 | 864.00 | 837.00 | 842.00 | 842.00 | 90,976 |
| Feb 12, 2025 | 833.00 | 856.00 | 826.00 | 841.00 | 841.00 | 93,337 |
| Feb 11, 2025 | 849.00 | 849.00 | 830.00 | 834.00 | 834.00 | 82,798 |
| Feb 10, 2025 | 828.00 | 847.00 | 828.00 | 840.00 | 840.00 | 95,150 |
| Feb 7, 2025 | 862.00 | 864.00 | 830.00 | 830.00 | 830.00 | 196,036 |
| Feb 6, 2025 | 842.00 | 866.00 | 835.00 | 862.00 | 862.00 | 321,189 |
| Feb 5, 2025 | 835.00 | 840.00 | 820.00 | 834.00 | 834.00 | 166,365 |
| Feb 4, 2025 | 851.00 | 887.00 | 815.00 | 835.00 | 835.00 | 537,041 |
| Feb 3, 2025 | 845.00 | 845.00 | 823.00 | 837.00 | 837.00 | 323,865 |
| Jan 31, 2025 | 920.00 | 920.00 | 861.00 | 861.00 | 861.00 | 603,355 |
| Jan 24, 2025 | 998.00 | 1,000.00 | 892.00 | 923.00 | 923.00 | 1,881,878 |
| Jan 23, 2025 | 825.00 | 1,085.00 | 825.00 | 1,041.00 | 1,041.00 | 6,800,457 |
| Jan 22, 2025 | 822.00 | 844.00 | 821.00 | 835.00 | 835.00 | 31,618 |
| Jan 21, 2025 | 829.00 | 845.00 | 829.00 | 844.00 | 844.00 | 16,333 |
| Jan 20, 2025 | 837.00 | 840.00 | 829.00 | 829.00 | 829.00 | 11,478 |
| Jan 17, 2025 | 841.00 | 842.00 | 831.00 | 837.00 | 837.00 | 29,632 |
| Jan 16, 2025 | 821.00 | 885.00 | 816.00 | 837.00 | 837.00 | 32,663 |
| Jan 15, 2025 | 817.00 | 825.00 | 813.00 | 825.00 | 825.00 | 23,277 |
| Jan 14, 2025 | 818.00 | 827.00 | 810.00 | 817.00 | 817.00 | 16,006 |
| Jan 13, 2025 | 832.00 | 835.00 | 820.00 | 828.00 | 828.00 | 34,140 |
| Jan 10, 2025 | 818.00 | 832.00 | 811.00 | 832.00 | 832.00 | 19,406 |
| Jan 9, 2025 | 816.00 | 825.00 | 814.00 | 818.00 | 818.00 | 24,372 |
| Jan 8, 2025 | 819.00 | 826.00 | 819.00 | 825.00 | 825.00 | 15,061 |
| Jan 7, 2025 | 809.00 | 819.00 | 809.00 | 819.00 | 819.00 | 41,034 |
| Jan 6, 2025 | 802.00 | 811.00 | 800.00 | 807.00 | 807.00 | 56,568 |
| Jan 3, 2025 | 795.00 | 803.00 | 786.00 | 802.00 | 802.00 | 41,396 |
| Jan 2, 2025 | 778.00 | 797.00 | 777.00 | 795.00 | 795.00 | 48,984 |
| Dec 30, 2024 | 794.00 | 798.00 | 770.00 | 778.00 | 778.00 | 41,790 |
| Dec 27, 2024 | 792.00 | 802.00 | 772.00 | 794.00 | 794.00 | 31,041 |
| Dec 26, 2024 | 797.00 | 797.00 | 770.00 | 792.00 | 792.00 | 62,182 |
| Dec 24, 2024 | 800.00 | 801.00 | 757.00 | 797.00 | 797.00 | 35,562 |
| Dec 23, 2024 | 806.00 | 810.00 | 784.00 | 800.00 | 800.00 | 27,197 |
| Dec 20, 2024 | 811.00 | 815.00 | 795.00 | 809.00 | 809.00 | 32,815 |
| Dec 19, 2024 | 837.00 | 838.00 | 802.00 | 811.00 | 811.00 | 27,266 |
| Dec 18, 2024 | 841.00 | 841.00 | 812.00 | 838.00 | 838.00 | 13,546 |
| Dec 17, 2024 | 838.00 | 851.00 | 833.00 | 843.00 | 843.00 | 46,244 |
| Dec 16, 2024 | 818.00 | 844.00 | 815.00 | 838.00 | 838.00 | 57,452 |
| Dec 13, 2024 | 820.00 | 837.00 | 814.00 | 818.00 | 818.00 | 22,225 |
| Dec 12, 2024 | 812.00 | 830.00 | 808.00 | 820.00 | 820.00 | 40,966 |
| Dec 11, 2024 | 789.00 | 820.00 | 789.00 | 812.00 | 812.00 | 51,299 |
| Dec 10, 2024 | 721.00 | 792.00 | 721.00 | 789.00 | 789.00 | 94,737 |
| Dec 9, 2024 | 779.00 | 780.00 | 702.00 | 717.00 | 717.00 | 70,559 |
| Dec 6, 2024 | 835.00 | 835.00 | 785.00 | 788.00 | 788.00 | 57,444 |
| Dec 5, 2024 | 838.00 | 842.00 | 825.00 | 841.00 | 841.00 | 29,359 |
| Dec 4, 2024 | 854.00 | 869.00 | 820.00 | 838.00 | 838.00 | 63,756 |
| Dec 3, 2024 | 840.00 | 899.00 | 834.00 | 854.00 | 854.00 | 134,297 |
| Dec 2, 2024 | 783.00 | 870.00 | 779.00 | 840.00 | 840.00 | 334,172 |
| Nov 29, 2024 | 833.00 | 844.00 | 780.00 | 786.00 | 786.00 | 65,944 |
| Nov 28, 2024 | 845.00 | 850.00 | 825.00 | 839.00 | 839.00 | 35,011 |
| Nov 27, 2024 | 868.00 | 868.00 | 843.00 | 850.00 | 850.00 | 15,048 |
| Nov 26, 2024 | 848.00 | 870.00 | 839.00 | 869.00 | 869.00 | 24,149 |
| Nov 25, 2024 | 847.00 | 850.00 | 825.00 | 848.00 | 848.00 | 86,111 |
| Nov 22, 2024 | 872.00 | 872.00 | 820.00 | 847.00 | 847.00 | 105,672 |
| Nov 21, 2024 | 856.00 | 872.00 | 830.00 | 872.00 | 872.00 | 41,200 |
| Nov 20, 2024 | 810.00 | 869.00 | 800.00 | 856.00 | 856.00 | 115,141 |
| Nov 19, 2024 | 826.00 | 826.00 | 806.00 | 810.00 | 810.00 | 35,240 |
| Nov 18, 2024 | 846.00 | 846.00 | 795.00 | 817.00 | 817.00 | 199,926 |
| Nov 15, 2024 | 719.00 | 808.00 | 719.00 | 789.00 | 789.00 | 527,105 |
| Nov 14, 2024 | 708.00 | 739.00 | 703.00 | 719.00 | 719.00 | 76,932 |
| Nov 13, 2024 | 703.00 | 711.00 | 698.00 | 704.00 | 704.00 | 39,321 |
| Nov 12, 2024 | 710.00 | 714.00 | 690.00 | 711.00 | 711.00 | 114,277 |
| Nov 11, 2024 | 718.00 | 722.00 | 700.00 | 710.00 | 710.00 | 49,935 |
| Nov 8, 2024 | 715.00 | 726.00 | 713.00 | 718.00 | 718.00 | 27,957 |
| Nov 7, 2024 | 715.00 | 718.00 | 702.00 | 717.00 | 717.00 | 37,119 |
| Nov 6, 2024 | 720.00 | 727.00 | 715.00 | 715.00 | 715.00 | 38,042 |
| Nov 4, 2024 | 713.00 | 741.00 | 708.00 | 719.00 | 719.00 | 26,890 |
| Nov 1, 2024 | 714.00 | 714.00 | 709.00 | 713.00 | 713.00 | 12,661 |
| Oct 31, 2024 | 712.00 | 715.00 | 707.00 | 715.00 | 715.00 | 25,880 |
| Oct 30, 2024 | 711.00 | 715.00 | 706.00 | 712.00 | 712.00 | 40,595 |
| Oct 29, 2024 | 718.00 | 719.00 | 702.00 | 711.00 | 711.00 | 53,245 |
| Oct 28, 2024 | 725.00 | 725.00 | 710.00 | 719.00 | 719.00 | 63,345 |
| Oct 25, 2024 | 726.00 | 726.00 | 710.00 | 726.00 | 726.00 | 72,399 |
| Oct 24, 2024 | 740.00 | 740.00 | 722.00 | 726.00 | 726.00 | 50,467 |
| Oct 23, 2024 | 764.00 | 764.00 | 717.00 | 742.00 | 742.00 | 332,740 |
| Oct 22, 2024 | 784.00 | 784.00 | 752.00 | 764.00 | 764.00 | 59,770 |
| Oct 21, 2024 | 774.00 | 783.00 | 771.00 | 780.00 | 780.00 | 37,184 |
| Oct 18, 2024 | 782.00 | 782.00 | 770.00 | 779.00 | 779.00 | 65,621 |
| Oct 17, 2024 | 802.00 | 802.00 | 782.00 | 782.00 | 782.00 | 79,477 |
| Oct 16, 2024 | 812.00 | 887.00 | 794.00 | 802.00 | 802.00 | 627,079 |
| Oct 15, 2024 | 805.00 | 805.00 | 791.00 | 792.00 | 792.00 | 77,936 |
| Oct 14, 2024 | 800.00 | 808.00 | 790.00 | 805.00 | 805.00 | 18,294 |
| Oct 11, 2024 | 812.00 | 822.00 | 807.00 | 809.00 | 809.00 | 24,047 |
| Oct 10, 2024 | 807.00 | 818.00 | 803.00 | 817.00 | 817.00 | 59,827 |
| Oct 8, 2024 | 805.00 | 813.00 | 785.00 | 807.00 | 807.00 | 39,094 |
| Oct 7, 2024 | 809.00 | 815.00 | 803.00 | 805.00 | 805.00 | 54,246 |
| Oct 4, 2024 | 814.00 | 829.00 | 807.00 | 808.00 | 808.00 | 41,163 |
| Oct 2, 2024 | 826.00 | 826.00 | 811.00 | 814.00 | 814.00 | 31,205 |
| Sep 30, 2024 | 826.00 | 838.00 | 821.00 | 826.00 | 826.00 | 39,954 |
| Sep 27, 2024 | 827.00 | 836.00 | 821.00 | 834.00 | 834.00 | 84,264 |
| Sep 26, 2024 | 834.00 | 834.00 | 824.00 | 827.00 | 827.00 | 56,974 |
| Sep 25, 2024 | 821.00 | 830.00 | 821.00 | 829.00 | 829.00 | 47,876 |
| Sep 24, 2024 | 831.00 | 835.00 | 815.00 | 827.00 | 827.00 | 79,081 |
| Sep 23, 2024 | 822.00 | 833.00 | 820.00 | 831.00 | 831.00 | 46,768 |
| Sep 20, 2024 | 830.00 | 834.00 | 822.00 | 825.00 | 825.00 | 61,439 |
| Sep 19, 2024 | 829.00 | 843.00 | 820.00 | 825.00 | 825.00 | 36,317 |
| Sep 13, 2024 | 834.00 | 837.00 | 818.00 | 828.00 | 828.00 | 24,128 |
| Sep 12, 2024 | 820.00 | 835.00 | 813.00 | 821.00 | 821.00 | 72,151 |
| Sep 11, 2024 | 818.00 | 843.00 | 817.00 | 820.00 | 820.00 | 25,334 |
| Sep 10, 2024 | 826.00 | 844.00 | 815.00 | 822.00 | 822.00 | 29,393 |
| Sep 9, 2024 | 812.00 | 828.00 | 812.00 | 826.00 | 826.00 | 25,371 |
| Sep 6, 2024 | 843.00 | 843.00 | 820.00 | 828.00 | 828.00 | 44,122 |
| Sep 5, 2024 | 849.00 | 849.00 | 831.00 | 843.00 | 843.00 | 45,284 |
| Sep 4, 2024 | 859.00 | 860.00 | 831.00 | 849.00 | 849.00 | 82,061 |
| Sep 3, 2024 | 866.00 | 875.00 | 859.00 | 870.00 | 870.00 | 39,028 |
| Sep 2, 2024 | 899.00 | 899.00 | 840.00 | 866.00 | 866.00 | 200,131 |
| Aug 30, 2024 | 874.00 | 914.00 | 858.00 | 899.00 | 899.00 | 34,312 |
| Aug 29, 2024 | 878.00 | 878.00 | 861.00 | 874.00 | 874.00 | 26,306 |
| Aug 28, 2024 | 879.00 | 902.00 | 871.00 | 880.00 | 880.00 | 131,621 |
| Aug 26, 2024 | 895.00 | 895.00 | 878.00 | 879.00 | 879.00 | 49,875 |
| Aug 23, 2024 | 887.00 | 897.00 | 879.00 | 895.00 | 895.00 | 42,210 |
| Aug 22, 2024 | 903.00 | 916.00 | 879.00 | 896.00 | 896.00 | 45,276 |
| Aug 21, 2024 | 899.00 | 902.00 | 889.00 | 894.00 | 894.00 | 52,558 |
| Aug 20, 2024 | 895.00 | 903.00 | 882.00 | 899.00 | 899.00 | 91,492 |
| Aug 19, 2024 | 919.00 | 919.00 | 889.00 | 895.00 | 895.00 | 113,400 |
| Aug 16, 2024 | 957.00 | 957.00 | 913.00 | 919.00 | 919.00 | 145,089 |
| Aug 14, 2024 | 954.00 | 958.00 | 940.00 | 957.00 | 957.00 | 50,207 |
| Aug 13, 2024 | 998.00 | 998.00 | 947.00 | 953.00 | 953.00 | 110,038 |
| Aug 12, 2024 | 913.00 | 995.00 | 913.00 | 991.00 | 991.00 | 82,028 |
| Aug 9, 2024 | 923.00 | 923.00 | 898.00 | 922.00 | 922.00 | 88,446 |
| Aug 8, 2024 | 920.00 | 934.00 | 898.00 | 913.00 | 913.00 | 47,881 |
| Aug 7, 2024 | 910.00 | 947.00 | 902.00 | 920.00 | 920.00 | 67,290 |
| Aug 6, 2024 | 835.00 | 921.00 | 835.00 | 920.00 | 920.00 | 49,601 |
| Aug 5, 2024 | 982.00 | 991.00 | 882.00 | 890.00 | 890.00 | 285,121 |
| Aug 2, 2024 | 1,022.00 | 1,022.00 | 981.00 | 992.00 | 992.00 | 83,330 |
| Aug 1, 2024 | 992.00 | 1,022.00 | 992.00 | 1,022.00 | 1,022.00 | 32,019 |
| Jul 31, 2024 | 987.00 | 1,003.00 | 983.00 | 996.00 | 996.00 | 51,648 |
| Jul 30, 2024 | 1,010.00 | 1,010.00 | 989.00 | 992.00 | 992.00 | 60,483 |
| Jul 29, 2024 | 1,003.00 | 1,010.00 | 988.00 | 1,003.00 | 1,003.00 | 19,888 |
| Jul 26, 2024 | 997.00 | 1,013.00 | 995.00 | 1,003.00 | 1,003.00 | 59,909 |
| Jul 25, 2024 | 1,005.00 | 1,015.00 | 985.00 | 1,008.00 | 1,008.00 | 133,647 |
| Jul 24, 2024 | 1,014.00 | 1,023.00 | 1,008.00 | 1,015.00 | 1,015.00 | 75,019 |
| Jul 23, 2024 | 1,013.00 | 1,038.00 | 1,007.00 | 1,014.00 | 1,014.00 | 96,370 |
| Jul 22, 2024 | 1,064.00 | 1,064.00 | 1,012.00 | 1,024.00 | 1,024.00 | 88,659 |
| Jul 19, 2024 | 1,038.00 | 1,040.00 | 1,012.00 | 1,036.00 | 1,036.00 | 298,768 |
| Jul 18, 2024 | 1,041.00 | 1,041.00 | 1,020.00 | 1,038.00 | 1,038.00 | 54,214 |
| Jul 17, 2024 | 1,071.00 | 1,071.00 | 1,030.00 | 1,041.00 | 1,041.00 | 115,262 |
| Jul 16, 2024 | 1,078.00 | 1,085.00 | 1,048.00 | 1,082.00 | 1,082.00 | 151,533 |
| Jul 15, 2024 | 1,093.00 | 1,103.00 | 1,075.00 | 1,080.00 | 1,080.00 | 55,677 |
| Jul 12, 2024 | 1,126.00 | 1,126.00 | 1,083.00 | 1,091.00 | 1,091.00 | 48,152 |
| Jul 11, 2024 | 1,119.00 | 1,140.00 | 1,090.00 | 1,120.00 | 1,120.00 | 91,928 |
| Jul 10, 2024 | 1,122.00 | 1,132.00 | 1,106.00 | 1,119.00 | 1,119.00 | 45,406 |
| Jul 9, 2024 | 1,134.00 | 1,154.00 | 1,115.00 | 1,122.00 | 1,122.00 | 139,339 |
| Jul 8, 2024 | 1,083.00 | 1,111.00 | 1,070.00 | 1,111.00 | 1,111.00 | 136,286 |
| Jul 5, 2024 | 1,068.00 | 1,086.00 | 1,066.00 | 1,080.00 | 1,080.00 | 48,267 |
| Jul 4, 2024 | 1,107.00 | 1,107.00 | 1,035.00 | 1,076.00 | 1,076.00 | 298,802 |
| Jul 3, 2024 | 1,125.00 | 1,136.00 | 1,107.00 | 1,107.00 | 1,107.00 | 123,938 |
| Jul 2, 2024 | 1,158.00 | 1,158.00 | 1,113.00 | 1,140.00 | 1,140.00 | 83,568 |
| Jul 1, 2024 | 1,158.00 | 1,158.00 | 1,122.00 | 1,153.00 | 1,153.00 | 84,045 |
| Jun 28, 2024 | 1,135.00 | 1,158.00 | 1,127.00 | 1,158.00 | 1,158.00 | 47,557 |
| Jun 27, 2024 | 1,125.00 | 1,159.00 | 1,119.00 | 1,129.00 | 1,129.00 | 40,924 |
| Jun 26, 2024 | 1,150.00 | 1,160.00 | 1,128.00 | 1,128.00 | 1,128.00 | 113,498 |
| Jun 25, 2024 | 1,144.00 | 1,170.00 | 1,121.00 | 1,150.00 | 1,150.00 | 120,257 |
| Jun 24, 2024 | 1,160.00 | 1,179.00 | 1,138.00 | 1,144.00 | 1,144.00 | 100,248 |
| Jun 21, 2024 | 1,190.00 | 1,190.00 | 1,158.00 | 1,159.00 | 1,159.00 | 124,165 |
| Jun 20, 2024 | 1,186.00 | 1,212.00 | 1,184.00 | 1,190.00 | 1,190.00 | 96,063 |
| Jun 19, 2024 | 1,217.00 | 1,222.00 | 1,169.00 | 1,186.00 | 1,186.00 | 179,730 |
| Jun 18, 2024 | 1,241.00 | 1,284.00 | 1,155.00 | 1,223.00 | 1,223.00 | 417,990 |
| Jun 17, 2024 | 1,241.00 | 1,252.00 | 1,228.00 | 1,239.00 | 1,239.00 | 244,951 |
| Jun 14, 2024 | 1,235.00 | 1,257.00 | 1,210.00 | 1,234.00 | 1,234.00 | 205,165 |
| Jun 13, 2024 | 1,248.00 | 1,274.00 | 1,220.00 | 1,235.00 | 1,235.00 | 367,514 |
| Jun 12, 2024 | 1,220.00 | 1,280.00 | 1,201.00 | 1,236.00 | 1,236.00 | 742,788 |
| Jun 11, 2024 | 1,188.00 | 1,248.00 | 1,187.00 | 1,205.00 | 1,205.00 | 430,808 |
| Jun 10, 2024 | 1,166.00 | 1,190.00 | 1,161.00 | 1,188.00 | 1,188.00 | 131,899 |
| Jun 7, 2024 | 1,165.00 | 1,175.00 | 1,154.00 | 1,163.00 | 1,163.00 | 60,414 |
| Jun 5, 2024 | 1,166.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,165.00 | 95,423 |
| Jun 4, 2024 | 1,183.00 | 1,183.00 | 1,150.00 | 1,180.00 | 1,180.00 | 75,296 |
| Jun 3, 2024 | 1,154.00 | 1,190.00 | 1,146.00 | 1,173.00 | 1,173.00 | 104,079 |
| May 31, 2024 | 1,142.00 | 1,180.00 | 1,139.00 | 1,153.00 | 1,153.00 | 94,393 |
| May 30, 2024 | 1,165.00 | 1,167.00 | 1,146.00 | 1,149.00 | 1,149.00 | 65,168 |
| May 29, 2024 | 1,184.00 | 1,186.00 | 1,155.00 | 1,165.00 | 1,165.00 | 105,569 |
| May 28, 2024 | 1,190.00 | 1,210.00 | 1,176.00 | 1,184.00 | 1,184.00 | 150,585 |