Jakarta - Delayed Quote IDR
PT MNC Kapital Indonesia Tbk (BCAP.JK)
77.00
+11.00
+(16.67%)
As of 9:59:46 AM GMT+7. Market Open.
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 28, 2025 | 66.00 | 81.00 | 66.00 | 77.00 | 77.00 | 313,796,200 |
| Apr 25, 2025 | 59.00 | 66.00 | 57.00 | 66.00 | 66.00 | 473,833,200 |
| Apr 24, 2025 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | 38,897,100 |
| Apr 23, 2025 | 56.00 | 58.00 | 54.00 | 58.00 | 58.00 | 101,575,100 |
| Apr 22, 2025 | 52.00 | 56.00 | 52.00 | 54.00 | 54.00 | 31,009,900 |
| Apr 21, 2025 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 19,637,000 |
| Apr 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 107,300 |
| Apr 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 568,300 |
| Apr 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,800 |
| Apr 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 187,000 |
| Apr 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 207,300 |
| Apr 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,600 |
| Apr 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 60,600 |
| Apr 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 281,600 |
| Mar 27, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,859,300 |
| Mar 26, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 8,939,200 |
| Mar 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 187,700 |
| Mar 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 415,800 |
| Mar 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 341,000 |
| Mar 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 80,200 |
| Mar 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 84,200 |
| Mar 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 81,200 |
| Mar 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 445,000 |
| Mar 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 86,800 |
| Mar 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,158,300 |
| Mar 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,131,600 |
| Mar 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 120,600 |
| Mar 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 522,500 |
| Mar 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,071,100 |
| Mar 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 763,300 |
| Mar 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,064,300 |
| Mar 4, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,570,200 |
| Mar 3, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 5,535,400 |
| Feb 28, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 37,559,500 |
| Feb 27, 2025 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | 7,233,500 |
| Feb 26, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 8,627,300 |
| Feb 25, 2025 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 3,084,500 |
| Feb 24, 2025 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 5,503,800 |
| Feb 21, 2025 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 3,054,000 |
| Feb 20, 2025 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | 2,007,800 |
| Feb 19, 2025 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 18,291,200 |
| Feb 18, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 3,765,500 |
| Feb 17, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 9,617,300 |
| Feb 14, 2025 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 13,583,700 |
| Feb 13, 2025 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 4,633,500 |
| Feb 12, 2025 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 5,410,900 |
| Feb 11, 2025 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 12,466,200 |
| Feb 10, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 12,477,300 |
| Feb 7, 2025 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | 20,268,100 |
| Feb 6, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 10,131,600 |
| Feb 5, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 9,012,500 |
| Feb 4, 2025 | 56.00 | 59.00 | 55.00 | 55.00 | 55.00 | 66,355,100 |
| Feb 3, 2025 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 4,454,300 |
| Jan 31, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 2,576,600 |
| Jan 30, 2025 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | 4,471,000 |
| Jan 24, 2025 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | 18,172,000 |
| Jan 23, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 17,221,600 |
| Jan 22, 2025 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | 26,973,000 |
| Jan 21, 2025 | 62.00 | 62.00 | 58.00 | 59.00 | 59.00 | 49,772,900 |
| Jan 20, 2025 | 63.00 | 65.00 | 59.00 | 61.00 | 61.00 | 122,314,800 |
| Jan 17, 2025 | 55.00 | 70.00 | 53.00 | 60.00 | 60.00 | 258,299,400 |
| Jan 16, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 4,050,300 |
| Jan 15, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 4,677,300 |
| Jan 14, 2025 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | 2,352,900 |
| Jan 13, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 6,158,000 |
| Jan 10, 2025 | 54.00 | 56.00 | 52.00 | 55.00 | 55.00 | 31,345,300 |
| Jan 9, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 6,071,800 |
| Jan 8, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 4,952,600 |
| Jan 7, 2025 | 56.00 | 59.00 | 55.00 | 55.00 | 55.00 | 54,538,900 |
| Jan 6, 2025 | 54.00 | 58.00 | 54.00 | 55.00 | 55.00 | 18,222,700 |
| Jan 3, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 2,787,900 |
| Jan 2, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 8,242,400 |
| Dec 30, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 3,322,200 |
| Dec 27, 2024 | 55.00 | 58.00 | 54.00 | 56.00 | 56.00 | 20,612,600 |
| Dec 24, 2024 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 7,224,300 |
| Dec 23, 2024 | 55.00 | 60.00 | 54.00 | 56.00 | 56.00 | 41,664,400 |
| Dec 20, 2024 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 14,744,400 |
| Dec 19, 2024 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | 16,080,100 |
| Dec 18, 2024 | 54.00 | 59.00 | 53.00 | 55.00 | 55.00 | 50,355,000 |
| Dec 17, 2024 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 10,042,000 |
| Dec 16, 2024 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | 7,529,000 |
| Dec 13, 2024 | 56.00 | 62.00 | 56.00 | 57.00 | 57.00 | 98,671,400 |
| Dec 12, 2024 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | 11,404,400 |
| Dec 11, 2024 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 13,154,500 |
| Dec 10, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 16,003,900 |
| Dec 9, 2024 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 30,323,200 |
| Dec 6, 2024 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 18,227,500 |
| Dec 5, 2024 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | 25,984,300 |
| Dec 4, 2024 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 6,310,800 |
| Dec 3, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 4,260,900 |
| Dec 2, 2024 | 58.00 | 61.00 | 57.00 | 58.00 | 58.00 | 28,937,500 |
| Nov 29, 2024 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | 21,731,100 |
| Nov 28, 2024 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 13,083,600 |
| Nov 26, 2024 | 62.00 | 63.00 | 59.00 | 59.00 | 59.00 | 16,822,600 |
| Nov 25, 2024 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 67,844,800 |
| Nov 22, 2024 | 60.00 | 63.00 | 58.00 | 61.00 | 61.00 | 50,439,100 |
| Nov 21, 2024 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 10,185,700 |
| Nov 20, 2024 | 63.00 | 63.00 | 58.00 | 60.00 | 60.00 | 60,147,600 |
| Nov 19, 2024 | 55.00 | 64.00 | 55.00 | 62.00 | 62.00 | 203,091,500 |
| Nov 18, 2024 | 56.00 | 59.00 | 55.00 | 55.00 | 55.00 | 17,924,500 |
| Nov 15, 2024 | 59.00 | 61.00 | 56.00 | 58.00 | 58.00 | 42,209,400 |
| Nov 14, 2024 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 15,751,200 |
| Nov 13, 2024 | 62.00 | 65.00 | 60.00 | 61.00 | 61.00 | 50,074,300 |
| Nov 12, 2024 | 65.00 | 67.00 | 61.00 | 62.00 | 62.00 | 89,257,100 |
| Nov 11, 2024 | 66.00 | 69.00 | 62.00 | 65.00 | 65.00 | 91,464,300 |
| Nov 8, 2024 | 73.00 | 74.00 | 65.00 | 66.00 | 66.00 | 108,721,000 |
| Nov 7, 2024 | 76.00 | 80.00 | 73.00 | 73.00 | 73.00 | 183,869,700 |
| Nov 6, 2024 | 70.00 | 81.00 | 70.00 | 75.00 | 75.00 | 343,845,800 |
| Nov 5, 2024 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 45,253,000 |
| Nov 4, 2024 | 72.00 | 82.00 | 67.00 | 68.00 | 68.00 | 333,946,600 |
| Nov 1, 2024 | 72.00 | 78.00 | 70.00 | 72.00 | 72.00 | 181,823,200 |
| Oct 31, 2024 | 69.00 | 75.00 | 67.00 | 72.00 | 72.00 | 147,158,800 |
| Oct 30, 2024 | 67.00 | 71.00 | 67.00 | 68.00 | 68.00 | 33,462,000 |
| Oct 29, 2024 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | 17,537,500 |
| Oct 28, 2024 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 7,631,800 |
| Oct 25, 2024 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | 20,898,700 |
| Oct 24, 2024 | 73.00 | 76.00 | 71.00 | 71.00 | 71.00 | 53,304,800 |
| Oct 23, 2024 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 77,042,200 |
| Oct 22, 2024 | 70.00 | 77.00 | 70.00 | 72.00 | 72.00 | 78,894,800 |
| Oct 21, 2024 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 27,876,000 |
| Oct 18, 2024 | 66.00 | 70.00 | 65.00 | 68.00 | 68.00 | 71,748,000 |
| Oct 17, 2024 | 58.00 | 68.00 | 58.00 | 66.00 | 66.00 | 50,782,900 |
| Oct 16, 2024 | 71.00 | 71.00 | 64.00 | 66.00 | 66.00 | 77,996,000 |
| Oct 15, 2024 | 73.00 | 75.00 | 69.00 | 70.00 | 70.00 | 94,848,600 |
| Oct 14, 2024 | 69.00 | 74.00 | 68.00 | 73.00 | 73.00 | 127,510,300 |
| Oct 11, 2024 | 69.00 | 69.00 | 66.00 | 69.00 | 69.00 | 41,867,900 |
| Oct 10, 2024 | 64.00 | 71.00 | 62.00 | 68.00 | 68.00 | 201,608,900 |
| Oct 9, 2024 | 65.00 | 69.00 | 62.00 | 64.00 | 64.00 | 70,571,900 |
| Oct 8, 2024 | 64.00 | 66.00 | 62.00 | 65.00 | 65.00 | 32,184,800 |
| Oct 7, 2024 | 67.00 | 68.00 | 64.00 | 64.00 | 64.00 | 21,732,100 |
| Oct 4, 2024 | 66.00 | 69.00 | 64.00 | 67.00 | 67.00 | 41,231,900 |
| Oct 3, 2024 | 67.00 | 69.00 | 63.00 | 66.00 | 66.00 | 33,578,500 |
| Oct 2, 2024 | 69.00 | 71.00 | 67.00 | 67.00 | 67.00 | 24,962,700 |
| Oct 1, 2024 | 70.00 | 75.00 | 69.00 | 70.00 | 70.00 | 65,594,800 |
| Sep 30, 2024 | 75.00 | 78.00 | 70.00 | 70.00 | 70.00 | 33,627,900 |
| Sep 27, 2024 | 74.00 | 80.00 | 73.00 | 75.00 | 75.00 | 44,019,400 |
| Sep 26, 2024 | 79.00 | 80.00 | 74.00 | 74.00 | 74.00 | 53,727,100 |
| Sep 25, 2024 | 82.00 | 84.00 | 78.00 | 79.00 | 79.00 | 46,701,800 |
| Sep 24, 2024 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | 53,002,400 |
| Sep 23, 2024 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | 21,396,400 |
| Sep 20, 2024 | 88.00 | 88.00 | 84.00 | 85.00 | 85.00 | 30,635,300 |
| Sep 19, 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 43,380,100 |
| Sep 18, 2024 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 38,007,500 |
| Sep 17, 2024 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | 55,132,600 |
| Sep 13, 2024 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | 70,962,600 |
| Sep 12, 2024 | 84.00 | 89.00 | 81.00 | 85.00 | 85.00 | 64,072,300 |
| Sep 11, 2024 | 89.00 | 91.00 | 83.00 | 84.00 | 84.00 | 97,281,000 |
| Sep 10, 2024 | 89.00 | 91.00 | 85.00 | 88.00 | 88.00 | 121,483,000 |
| Sep 9, 2024 | 95.00 | 95.00 | 85.00 | 88.00 | 88.00 | 276,251,000 |
| Sep 6, 2024 | 82.00 | 92.00 | 78.00 | 92.00 | 92.00 | 318,171,300 |
| Sep 5, 2024 | 91.00 | 94.00 | 77.00 | 80.00 | 80.00 | 404,239,600 |
| Sep 4, 2024 | 74.00 | 98.00 | 74.00 | 90.00 | 90.00 | 429,827,300 |
| Sep 3, 2024 | 105.00 | 109.00 | 83.00 | 88.00 | 88.00 | 292,871,700 |
| Sep 2, 2024 | 127.00 | 130.00 | 99.00 | 105.00 | 105.00 | 263,226,400 |
| Aug 30, 2024 | 142.00 | 143.00 | 113.00 | 124.00 | 124.00 | 397,016,900 |
| Aug 29, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 27,469,000 |
| Aug 28, 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 30,808,000 |
| Aug 27, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 49,354,600 |
| Aug 26, 2024 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 67,639,900 |
| Aug 23, 2024 | 120.00 | 122.00 | 116.00 | 116.00 | 116.00 | 80,782,700 |
| Aug 22, 2024 | 112.00 | 112.00 | 106.00 | 111.00 | 111.00 | 76,199,700 |
| Aug 21, 2024 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 67,986,500 |
| Aug 20, 2024 | 94.00 | 98.00 | 94.00 | 98.00 | 98.00 | 95,221,700 |
| Aug 19, 2024 | 93.00 | 99.00 | 93.00 | 99.00 | 99.00 | 175,810,300 |
| Aug 16, 2024 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 73,471,100 |
| Aug 15, 2024 | 96.00 | 96.00 | 90.00 | 90.00 | 90.00 | 67,748,800 |
| Aug 14, 2024 | 99.00 | 99.00 | 86.00 | 93.00 | 93.00 | 156,550,800 |
| Aug 13, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 43,211,500 |
| Aug 12, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 120,988,400 |
| Aug 9, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 80,808,200 |
| Aug 8, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 112,779,200 |
| Aug 7, 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 47,155,600 |
| Aug 6, 2024 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 38,832,600 |
| Aug 5, 2024 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 44,348,400 |
| Aug 2, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 23,453,000 |
| Aug 1, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 35,000,300 |
| Jul 31, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 29,309,900 |
| Jul 30, 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 15,990,800 |
| Jul 29, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 13,542,100 |
| Jul 26, 2024 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 8,077,600 |
| Jul 25, 2024 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 13,969,800 |
| Jul 24, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 2,705,700 |
| Jul 23, 2024 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 5,275,400 |
| Jul 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,857,900 |
| Jul 19, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 19,232,300 |
| Jul 18, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 15,052,200 |
| Jul 17, 2024 | 55.00 | 55.00 | 48.00 | 51.00 | 51.00 | 96,066,100 |
| Jul 16, 2024 | 50.00 | 53.00 | 49.00 | 53.00 | 53.00 | 33,591,500 |
| Jul 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,827,900 |
| Jul 12, 2024 | 50.00 | 50.00 | 47.00 | 50.00 | 50.00 | 31,119,000 |
| Jul 11, 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 27,102,600 |
| Jul 10, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 16,485,300 |
| Jul 9, 2024 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 23,104,100 |
| Jul 8, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 13,192,000 |
| Jul 5, 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 12,911,800 |
| Jul 4, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 5,217,300 |
| Jul 3, 2024 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6,327,600 |
| Jul 2, 2024 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 7,485,800 |
| Jul 1, 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 6,264,900 |
| Jun 28, 2024 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 1,740,500 |
| Jun 27, 2024 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 9,190,200 |
| Jun 26, 2024 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | 11,082,000 |
| Jun 25, 2024 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 34,987,200 |
| Jun 24, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 13,939,600 |
| Jun 21, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3,203,700 |
| Jun 20, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4,941,500 |
| Jun 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 10,912,200 |
| Jun 14, 2024 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 23,214,700 |
| Jun 13, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 42,410,700 |
| Jun 12, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 44,794,400 |
| Jun 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 15,409,100 |
| Jun 10, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2,566,200 |
| Jun 7, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2,886,300 |
| Jun 6, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2,975,400 |
| Jun 5, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 848,800 |
| Jun 4, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2,730,000 |
| Jun 3, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3,887,100 |
| May 31, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 94,900 |
| May 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,300 |
| May 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 104,900 |
| May 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,000 |
| May 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,100 |
| May 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 52,200 |
| May 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 65,500 |
| May 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,400 |
| May 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 195,500 |
| May 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,368,000 |
| May 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,800 |
| May 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,500 |
| May 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,900 |
| May 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,600 |
| May 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 43,400 |
| May 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 121,300 |
| May 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 223,400 |
| May 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 127,400 |
| Apr 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,600 |
| Apr 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 58,100 |