Jakarta - Delayed Quote IDR
Janu Putra Sejahtera Tbk. (AYAM.JK)
141.00
+1.00
+(0.71%)
At close: 4:12:08 PM GMT+7
Currency in IDR 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 24, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 117,480,800 |
| Apr 23, 2025 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 100,788,100 |
| Apr 22, 2025 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 78,887,400 |
| Apr 21, 2025 | 141.00 | 142.00 | 139.00 | 142.00 | 142.00 | 136,418,700 |
| Apr 17, 2025 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 93,494,900 |
| Apr 16, 2025 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 116,302,600 |
| Apr 15, 2025 | 144.00 | 145.00 | 138.00 | 141.00 | 141.00 | 121,256,000 |
| Apr 14, 2025 | 142.00 | 144.00 | 140.00 | 144.00 | 144.00 | 122,773,400 |
| Apr 11, 2025 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 124,489,400 |
| Apr 10, 2025 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 124,591,500 |
| Apr 9, 2025 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 130,022,200 |
| Apr 8, 2025 | 141.00 | 143.00 | 132.00 | 140.00 | 140.00 | 132,975,300 |
| Mar 27, 2025 | 143.00 | 144.00 | 140.00 | 143.00 | 143.00 | 95,793,000 |
| Mar 26, 2025 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 105,217,100 |
| Mar 25, 2025 | 138.00 | 142.00 | 137.00 | 142.00 | 142.00 | 140,816,700 |
| Mar 24, 2025 | 142.00 | 142.00 | 134.00 | 138.00 | 138.00 | 70,539,100 |
| Mar 21, 2025 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 116,425,800 |
| Mar 20, 2025 | 140.00 | 141.00 | 137.00 | 141.00 | 141.00 | 79,099,400 |
| Mar 19, 2025 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 127,467,100 |
| Mar 18, 2025 | 144.00 | 144.00 | 134.00 | 142.00 | 142.00 | 123,010,700 |
| Mar 17, 2025 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | 82,030,700 |
| Mar 14, 2025 | 146.00 | 147.00 | 142.00 | 145.00 | 145.00 | 112,898,300 |
| Mar 13, 2025 | 145.00 | 147.00 | 143.00 | 146.00 | 146.00 | 100,847,600 |
| Mar 12, 2025 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | 123,315,200 |
| Mar 11, 2025 | 146.00 | 148.00 | 143.00 | 145.00 | 145.00 | 117,512,700 |
| Mar 10, 2025 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | 119,216,900 |
| Mar 7, 2025 | 146.00 | 150.00 | 144.00 | 147.00 | 147.00 | 162,554,300 |
| Mar 6, 2025 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 135,782,400 |
| Mar 5, 2025 | 144.00 | 145.00 | 141.00 | 145.00 | 145.00 | 138,803,400 |
| Mar 4, 2025 | 148.00 | 148.00 | 139.00 | 144.00 | 144.00 | 100,834,900 |
| Mar 3, 2025 | 149.00 | 149.00 | 144.00 | 148.00 | 148.00 | 127,655,400 |
| Feb 28, 2025 | 147.00 | 151.00 | 144.00 | 149.00 | 149.00 | 193,828,200 |
| Feb 27, 2025 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | 199,721,200 |
| Feb 26, 2025 | 150.00 | 155.00 | 146.00 | 148.00 | 148.00 | 221,103,500 |
| Feb 25, 2025 | 146.00 | 151.00 | 144.00 | 150.00 | 150.00 | 154,374,000 |
| Feb 24, 2025 | 147.00 | 147.00 | 140.00 | 146.00 | 146.00 | 128,691,600 |
| Feb 21, 2025 | 147.00 | 150.00 | 144.00 | 147.00 | 147.00 | 124,753,600 |
| Feb 20, 2025 | 151.00 | 152.00 | 142.00 | 147.00 | 147.00 | 133,788,700 |
| Feb 19, 2025 | 148.00 | 152.00 | 146.00 | 151.00 | 151.00 | 165,163,400 |
| Feb 18, 2025 | 147.00 | 148.00 | 144.00 | 148.00 | 148.00 | 109,307,800 |
| Feb 17, 2025 | 148.00 | 148.00 | 142.00 | 147.00 | 147.00 | 164,961,700 |
| Feb 14, 2025 | 149.00 | 149.00 | 144.00 | 148.00 | 148.00 | 139,378,300 |
| Feb 13, 2025 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 145,851,900 |
| Feb 12, 2025 | 148.00 | 150.00 | 145.00 | 149.00 | 149.00 | 138,022,500 |
| Feb 11, 2025 | 145.00 | 149.00 | 144.00 | 148.00 | 148.00 | 126,548,400 |
| Feb 10, 2025 | 142.00 | 147.00 | 140.00 | 145.00 | 145.00 | 171,760,200 |
| Feb 7, 2025 | 143.00 | 143.00 | 138.00 | 142.00 | 142.00 | 125,362,500 |
| Feb 6, 2025 | 147.00 | 147.00 | 138.00 | 143.00 | 143.00 | 130,280,200 |
| Feb 5, 2025 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 161,754,300 |
| Feb 4, 2025 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 186,530,800 |
| Feb 3, 2025 | 140.00 | 143.00 | 137.00 | 143.00 | 143.00 | 134,399,200 |
| Jan 31, 2025 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 123,633,600 |
| Jan 30, 2025 | 140.00 | 142.00 | 137.00 | 141.00 | 141.00 | 172,467,600 |
| Jan 24, 2025 | 139.00 | 141.00 | 134.00 | 140.00 | 140.00 | 128,579,000 |
| Jan 23, 2025 | 149.00 | 149.00 | 137.00 | 139.00 | 139.00 | 123,240,200 |
| Jan 22, 2025 | 149.00 | 151.00 | 145.00 | 149.00 | 149.00 | 163,793,100 |
| Jan 21, 2025 | 152.00 | 152.00 | 144.00 | 150.00 | 150.00 | 220,375,500 |
| Jan 20, 2025 | 153.00 | 155.00 | 150.00 | 152.00 | 152.00 | 109,091,800 |
| Jan 17, 2025 | 150.00 | 154.00 | 148.00 | 153.00 | 153.00 | 267,585,000 |
| Jan 16, 2025 | 147.00 | 150.00 | 144.00 | 150.00 | 150.00 | 173,430,400 |
| Jan 15, 2025 | 149.00 | 151.00 | 144.00 | 147.00 | 147.00 | 209,752,800 |
| Jan 14, 2025 | 146.00 | 149.00 | 144.00 | 149.00 | 149.00 | 136,870,900 |
| Jan 13, 2025 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 109,958,300 |
| Jan 10, 2025 | 150.00 | 152.00 | 144.00 | 148.00 | 148.00 | 236,171,500 |
| Jan 9, 2025 | 144.00 | 152.00 | 143.00 | 150.00 | 150.00 | 264,888,100 |
| Jan 8, 2025 | 142.00 | 144.00 | 141.00 | 144.00 | 144.00 | 157,158,700 |
| Jan 7, 2025 | 139.00 | 144.00 | 135.00 | 142.00 | 142.00 | 178,849,100 |
| Jan 6, 2025 | 142.00 | 143.00 | 137.00 | 140.00 | 140.00 | 190,979,600 |
| Jan 3, 2025 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | 186,550,300 |
| Jan 2, 2025 | 132.00 | 143.00 | 130.00 | 142.00 | 142.00 | 167,963,500 |
| Dec 30, 2024 | 147.00 | 147.00 | 133.00 | 133.00 | 133.00 | 216,394,500 |
| Dec 27, 2024 | 147.00 | 147.00 | 144.00 | 147.00 | 147.00 | 215,034,900 |
| Dec 24, 2024 | 147.00 | 149.00 | 144.00 | 147.00 | 147.00 | 137,485,900 |
| Dec 23, 2024 | 148.00 | 149.00 | 142.00 | 147.00 | 147.00 | 184,028,300 |
| Dec 20, 2024 | 147.00 | 150.00 | 145.00 | 148.00 | 148.00 | 182,158,700 |
| Dec 19, 2024 | 151.00 | 152.00 | 147.00 | 147.00 | 147.00 | 143,814,400 |
| Dec 18, 2024 | 152.00 | 153.00 | 145.00 | 151.00 | 151.00 | 147,651,200 |
| Dec 17, 2024 | 148.00 | 153.00 | 148.00 | 152.00 | 152.00 | 257,916,300 |
| Dec 16, 2024 | 149.00 | 149.00 | 143.00 | 148.00 | 148.00 | 165,317,500 |
| Dec 13, 2024 | 150.00 | 150.00 | 142.00 | 149.00 | 149.00 | 157,944,700 |
| Dec 12, 2024 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 142,327,900 |
| Dec 11, 2024 | 151.00 | 154.00 | 147.00 | 150.00 | 150.00 | 108,561,600 |
| Dec 10, 2024 | 152.00 | 156.00 | 147.00 | 153.00 | 153.00 | 156,253,900 |
| Dec 9, 2024 | 152.00 | 152.00 | 145.00 | 152.00 | 152.00 | 148,094,100 |
| Dec 6, 2024 | 150.00 | 155.00 | 147.00 | 152.00 | 152.00 | 233,353,600 |
| Dec 5, 2024 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | 50,544,800 |
| Dec 4, 2024 | 154.00 | 157.00 | 150.00 | 153.00 | 153.00 | 187,667,300 |
| Dec 3, 2024 | 159.00 | 159.00 | 145.00 | 154.00 | 154.00 | 110,563,900 |
| Dec 2, 2024 | 148.00 | 159.00 | 147.00 | 156.00 | 156.00 | 283,590,400 |
| Nov 29, 2024 | 148.00 | 149.00 | 145.00 | 149.00 | 149.00 | 167,660,100 |
| Nov 28, 2024 | 154.00 | 154.00 | 147.00 | 148.00 | 148.00 | 149,759,200 |
| Nov 26, 2024 | 153.00 | 155.00 | 148.00 | 153.00 | 153.00 | 123,740,100 |
| Nov 25, 2024 | 150.00 | 153.00 | 148.00 | 153.00 | 153.00 | 166,729,200 |
| Nov 22, 2024 | 146.00 | 151.00 | 141.00 | 150.00 | 150.00 | 126,606,000 |
| Nov 21, 2024 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 202,280,400 |
| Nov 20, 2024 | 143.00 | 148.00 | 141.00 | 148.00 | 148.00 | 124,970,000 |
| Nov 19, 2024 | 141.00 | 145.00 | 138.00 | 143.00 | 143.00 | 193,205,500 |
| Nov 18, 2024 | 143.00 | 145.00 | 135.00 | 141.00 | 141.00 | 119,354,600 |
| Nov 15, 2024 | 141.00 | 146.00 | 135.00 | 143.00 | 143.00 | 179,476,400 |
| Nov 14, 2024 | 118.00 | 141.00 | 118.00 | 141.00 | 141.00 | 213,184,800 |
| Nov 13, 2024 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 176,113,500 |
| Nov 12, 2024 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 158,190,300 |
| Nov 11, 2024 | 118.00 | 119.00 | 114.00 | 117.00 | 117.00 | 164,009,200 |
| Nov 8, 2024 | 124.00 | 124.00 | 117.00 | 117.00 | 117.00 | 88,199,400 |
| Nov 7, 2024 | 122.00 | 125.00 | 120.00 | 124.00 | 124.00 | 287,756,000 |
| Nov 6, 2024 | 118.00 | 123.00 | 117.00 | 123.00 | 123.00 | 146,307,300 |
| Nov 5, 2024 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 127,601,300 |
| Nov 4, 2024 | 116.00 | 120.00 | 115.00 | 120.00 | 120.00 | 140,301,000 |
| Nov 1, 2024 | 117.00 | 122.00 | 116.00 | 116.00 | 116.00 | 91,907,000 |
| Oct 31, 2024 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 98,315,400 |
| Oct 30, 2024 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 148,746,300 |
| Oct 29, 2024 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 115,617,000 |
| Oct 28, 2024 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 112,166,100 |
| Oct 25, 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 135,246,800 |
| Oct 24, 2024 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 152,336,000 |
| Oct 23, 2024 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 87,454,000 |
| Oct 22, 2024 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 114,459,100 |
| Oct 21, 2024 | 124.00 | 124.00 | 119.00 | 120.00 | 120.00 | 122,685,100 |
| Oct 18, 2024 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 152,194,700 |
| Oct 17, 2024 | 126.00 | 127.00 | 122.00 | 125.00 | 125.00 | 101,071,900 |
| Oct 16, 2024 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 153,148,500 |
| Oct 15, 2024 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 101,177,600 |
| Oct 14, 2024 | 121.00 | 129.00 | 119.00 | 126.00 | 126.00 | 139,551,900 |
| Oct 11, 2024 | 123.00 | 125.00 | 119.00 | 120.00 | 120.00 | 97,568,400 |
| Oct 10, 2024 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 101,344,600 |
| Oct 9, 2024 | 125.00 | 126.00 | 120.00 | 126.00 | 126.00 | 134,155,100 |
| Oct 8, 2024 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 112,083,400 |
| Oct 7, 2024 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 138,239,900 |
| Oct 4, 2024 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 128,018,900 |
| Oct 3, 2024 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 118,121,300 |
| Oct 2, 2024 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 183,780,100 |
| Oct 1, 2024 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 107,424,300 |
| Sep 30, 2024 | 125.00 | 126.00 | 118.00 | 125.00 | 125.00 | 244,699,800 |
| Sep 27, 2024 | 128.00 | 129.00 | 123.00 | 126.00 | 126.00 | 97,268,600 |
| Sep 26, 2024 | 125.00 | 129.00 | 122.00 | 128.00 | 128.00 | 303,859,800 |
| Sep 25, 2024 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 147,954,300 |
| Sep 24, 2024 | 120.00 | 125.00 | 118.00 | 124.00 | 124.00 | 56,498,400 |
| Sep 23, 2024 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 142,366,100 |
| Sep 20, 2024 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 82,362,000 |
| Sep 19, 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 106,679,900 |
| Sep 18, 2024 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | 181,544,300 |
| Sep 17, 2024 | 119.00 | 122.00 | 118.00 | 121.00 | 121.00 | 168,428,100 |
| Sep 13, 2024 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 151,713,700 |
| Sep 12, 2024 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 119,046,300 |
| Sep 11, 2024 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 155,342,300 |
| Sep 10, 2024 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 155,998,400 |
| Sep 9, 2024 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | 140,896,000 |
| Sep 6, 2024 | 116.00 | 124.00 | 113.00 | 118.00 | 118.00 | 297,529,700 |
| Sep 5, 2024 | 121.00 | 121.00 | 115.00 | 115.00 | 115.00 | 144,497,400 |
| Sep 4, 2024 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 138,223,100 |
| Sep 3, 2024 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 89,386,400 |
| Sep 2, 2024 | 120.00 | 124.00 | 119.00 | 121.00 | 121.00 | 162,971,000 |
| Aug 30, 2024 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 98,502,000 |
| Aug 29, 2024 | 124.00 | 124.00 | 119.00 | 123.00 | 123.00 | 120,714,000 |
| Aug 28, 2024 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 100,126,400 |
| Aug 27, 2024 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 58,331,600 |
| Aug 26, 2024 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 71,816,100 |
| Aug 23, 2024 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 106,310,000 |
| Aug 22, 2024 | 121.00 | 126.00 | 121.00 | 122.00 | 122.00 | 103,358,800 |
| Aug 21, 2024 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 77,582,500 |
| Aug 20, 2024 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | 90,173,400 |
| Aug 19, 2024 | 118.00 | 124.00 | 118.00 | 122.00 | 122.00 | 108,474,000 |
| Aug 16, 2024 | 117.00 | 120.00 | 116.00 | 119.00 | 119.00 | 97,810,500 |
| Aug 15, 2024 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 118,689,700 |
| Aug 14, 2024 | 121.00 | 122.00 | 114.00 | 118.00 | 118.00 | 99,193,000 |
| Aug 13, 2024 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 123,159,100 |
| Aug 12, 2024 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 97,668,000 |
| Aug 9, 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 105,906,000 |
| Aug 8, 2024 | 118.00 | 122.00 | 116.00 | 120.00 | 120.00 | 76,496,700 |
| Aug 7, 2024 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 95,747,300 |
| Aug 6, 2024 | 118.00 | 121.00 | 117.00 | 121.00 | 121.00 | 84,147,700 |
| Aug 5, 2024 | 116.00 | 117.00 | 109.00 | 117.00 | 117.00 | 61,440,500 |
| Aug 2, 2024 | 118.00 | 120.00 | 116.00 | 116.00 | 116.00 | 56,487,600 |
| Aug 1, 2024 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 101,229,200 |
| Jul 31, 2024 | 115.00 | 120.00 | 115.00 | 116.00 | 116.00 | 94,256,300 |
| Jul 30, 2024 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | 97,219,400 |
| Jul 29, 2024 | 120.00 | 123.00 | 116.00 | 118.00 | 118.00 | 91,545,200 |
| Jul 26, 2024 | 120.00 | 122.00 | 115.00 | 120.00 | 120.00 | 67,031,100 |
| Jul 25, 2024 | 123.00 | 124.00 | 113.00 | 120.00 | 120.00 | 108,441,500 |
| Jul 24, 2024 | 124.00 | 128.00 | 118.00 | 123.00 | 123.00 | 114,860,000 |
| Jul 23, 2024 | 118.00 | 124.00 | 117.00 | 124.00 | 124.00 | 109,232,900 |
| Jul 22, 2024 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | 83,132,000 |
| Jul 19, 2024 | 116.00 | 123.00 | 114.00 | 117.00 | 117.00 | 111,881,000 |
| Jul 18, 2024 | 116.00 | 118.00 | 110.00 | 116.00 | 116.00 | 99,346,100 |
| Jul 17, 2024 | 109.00 | 121.00 | 108.00 | 116.00 | 116.00 | 99,590,000 |
| Jul 16, 2024 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | 84,248,000 |
| Jul 15, 2024 | 106.00 | 108.00 | 104.00 | 108.00 | 108.00 | 90,056,400 |
| Jul 12, 2024 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 99,121,600 |
| Jul 11, 2024 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 54,577,800 |
| Jul 10, 2024 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 106,207,300 |
| Jul 9, 2024 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 35,104,200 |
| Jul 8, 2024 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 100,929,000 |
| Jul 5, 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 33,839,500 |
| Jul 4, 2024 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 136,977,400 |
| Jul 3, 2024 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 53,432,300 |
| Jul 2, 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 93,112,800 |
| Jul 1, 2024 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 25,141,200 |
| Jun 28, 2024 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 82,961,100 |
| Jun 27, 2024 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 5,897,300 |
| Jun 26, 2024 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 90,857,900 |
| Jun 25, 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 30,481,000 |
| Jun 24, 2024 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 96,674,900 |
| Jun 21, 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 42,878,100 |
| Jun 20, 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 52,871,200 |
| Jun 19, 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 65,050,900 |
| Jun 14, 2024 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 46,096,200 |
| Jun 13, 2024 | 105.00 | 108.00 | 103.00 | 108.00 | 108.00 | 112,921,400 |
| Jun 12, 2024 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 26,051,700 |
| Jun 11, 2024 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 110,457,400 |
| Jun 10, 2024 | 113.00 | 113.00 | 105.00 | 106.00 | 106.00 | 92,533,100 |
| Jun 7, 2024 | 107.00 | 114.00 | 106.00 | 112.00 | 112.00 | 101,329,800 |
| Jun 6, 2024 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 27,111,700 |
| Jun 5, 2024 | 108.00 | 118.00 | 107.00 | 107.00 | 107.00 | 113,343,000 |
| Jun 4, 2024 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 10,214,600 |
| Jun 3, 2024 | 106.00 | 108.00 | 103.00 | 107.00 | 107.00 | 91,549,500 |
| May 31, 2024 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 26,352,800 |
| May 30, 2024 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 92,056,900 |
| May 29, 2024 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | 59,974,000 |
| May 28, 2024 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | 39,417,000 |
| May 27, 2024 | 106.00 | 114.00 | 106.00 | 112.00 | 112.00 | 81,295,100 |
| May 22, 2024 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 39,400,700 |
| May 21, 2024 | 106.00 | 109.00 | 105.00 | 107.00 | 107.00 | 36,194,900 |
| May 20, 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 64,921,000 |
| May 17, 2024 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | 51,400,500 |
| May 16, 2024 | 108.00 | 112.00 | 106.00 | 106.00 | 106.00 | 72,307,500 |
| May 15, 2024 | 109.00 | 111.00 | 105.00 | 108.00 | 108.00 | 82,070,600 |
| May 14, 2024 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 91,944,200 |
| May 13, 2024 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 72,011,100 |
| May 8, 2024 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 22,650,400 |
| May 7, 2024 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 91,041,600 |
| May 6, 2024 | 104.00 | 108.00 | 102.00 | 107.00 | 107.00 | 62,999,800 |
| May 3, 2024 | 105.00 | 107.00 | 101.00 | 103.00 | 103.00 | 114,019,900 |
| May 2, 2024 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 57,881,800 |
| Apr 30, 2024 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 74,654,000 |
| Apr 29, 2024 | 103.00 | 106.00 | 100.00 | 103.00 | 103.00 | 57,294,700 |
| Apr 26, 2024 | 110.00 | 111.00 | 97.00 | 102.00 | 102.00 | 64,233,700 |
| Apr 25, 2024 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | 43,137,500 |
| Apr 24, 2024 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 24,228,900 |