36.00
0.00
(0.00%)
At close: April 17 at 4:00:02 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 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 234,000 |
| Apr 16, 2025 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 374,800 |
| Apr 15, 2025 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 1,680,800 |
| Apr 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 381,600 |
| Apr 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 118,600 |
| Apr 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 636,700 |
| Apr 9, 2025 | 56.00 | 56.00 | 51.00 | 51.00 | 51.00 | 417,100 |
| Apr 8, 2025 | 65.00 | 65.00 | 56.00 | 56.00 | 56.00 | 207,600 |
| Mar 27, 2025 | 60.00 | 65.00 | 60.00 | 65.00 | 65.00 | 206,500 |
| Mar 26, 2025 | 62.00 | 62.00 | 58.00 | 60.00 | 60.00 | 154,700 |
| Mar 25, 2025 | 63.00 | 66.00 | 56.00 | 62.00 | 62.00 | 339,700 |
| Mar 24, 2025 | 73.00 | 73.00 | 59.00 | 63.00 | 63.00 | 866,600 |
| Mar 21, 2025 | 77.00 | 79.00 | 51.00 | 73.00 | 73.00 | 672,300 |
| Mar 20, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 27,300 |
| Mar 19, 2025 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | 143,800 |
| Mar 18, 2025 | 80.00 | 81.00 | 75.00 | 77.00 | 77.00 | 241,300 |
| Mar 17, 2025 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 68,200 |
| Mar 14, 2025 | 78.00 | 82.00 | 78.00 | 80.00 | 80.00 | 27,600 |
| Mar 13, 2025 | 78.00 | 83.00 | 77.00 | 80.00 | 80.00 | 275,500 |
| Mar 12, 2025 | 77.00 | 80.00 | 75.00 | 77.00 | 77.00 | 406,100 |
| Mar 11, 2025 | 81.00 | 81.00 | 76.00 | 76.00 | 76.00 | 390,100 |
| Mar 10, 2025 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 218,500 |
| Mar 7, 2025 | 81.00 | 87.00 | 79.00 | 79.00 | 79.00 | 1,486,700 |
| Mar 6, 2025 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 36,600 |
| Mar 5, 2025 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 45,100 |
| Mar 4, 2025 | 83.00 | 85.00 | 79.00 | 79.00 | 79.00 | 165,400 |
| Mar 3, 2025 | 78.00 | 82.00 | 77.00 | 81.00 | 81.00 | 180,700 |
| Feb 28, 2025 | 85.00 | 85.00 | 76.00 | 78.00 | 78.00 | 401,700 |
| Feb 27, 2025 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | 116,000 |
| Feb 26, 2025 | 87.00 | 87.00 | 83.00 | 85.00 | 85.00 | 424,700 |
| Feb 25, 2025 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | 164,400 |
| Feb 24, 2025 | 88.00 | 92.00 | 87.00 | 88.00 | 88.00 | 610,600 |
| Feb 21, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 203,700 |
| Feb 20, 2025 | 90.00 | 92.00 | 87.00 | 87.00 | 87.00 | 631,100 |
| Feb 19, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 226,800 |
| Feb 18, 2025 | 88.00 | 91.00 | 88.00 | 89.00 | 89.00 | 766,100 |
| Feb 17, 2025 | 88.00 | 89.00 | 85.00 | 87.00 | 87.00 | 465,500 |
| Feb 14, 2025 | 89.00 | 93.00 | 86.00 | 88.00 | 88.00 | 3,001,700 |
| Feb 13, 2025 | 87.00 | 90.00 | 86.00 | 90.00 | 90.00 | 366,000 |
| Feb 12, 2025 | 87.00 | 92.00 | 86.00 | 87.00 | 87.00 | 1,524,100 |
| Feb 11, 2025 | 86.00 | 91.00 | 86.00 | 86.00 | 86.00 | 1,110,800 |
| Feb 10, 2025 | 87.00 | 87.00 | 82.00 | 85.00 | 85.00 | 231,700 |
| Feb 7, 2025 | 88.00 | 88.00 | 84.00 | 86.00 | 86.00 | 348,800 |
| Feb 6, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 459,000 |
| Feb 5, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 139,000 |
| Feb 4, 2025 | 86.00 | 90.00 | 86.00 | 87.00 | 87.00 | 398,200 |
| Feb 3, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 304,600 |
| Jan 31, 2025 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 160,700 |
| Jan 30, 2025 | 87.00 | 89.00 | 85.00 | 86.00 | 86.00 | 214,900 |
| Jan 24, 2025 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | 332,000 |
| Jan 23, 2025 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 526,600 |
| Jan 22, 2025 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | 546,300 |
| Jan 21, 2025 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | 639,000 |
| Jan 20, 2025 | 88.00 | 91.00 | 87.00 | 88.00 | 88.00 | 1,111,800 |
| Jan 17, 2025 | 88.00 | 92.00 | 87.00 | 87.00 | 87.00 | 2,462,400 |
| Jan 16, 2025 | 86.00 | 92.00 | 86.00 | 89.00 | 89.00 | 4,983,500 |
| Jan 15, 2025 | 88.00 | 90.00 | 85.00 | 86.00 | 86.00 | 1,048,300 |
| Jan 14, 2025 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | 1,800,800 |
| Jan 13, 2025 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | 4,414,200 |
| Jan 10, 2025 | 90.00 | 94.00 | 89.00 | 89.00 | 89.00 | 3,547,400 |
| Jan 9, 2025 | 92.00 | 94.00 | 89.00 | 89.00 | 89.00 | 1,338,400 |
| Jan 8, 2025 | 92.00 | 94.00 | 88.00 | 91.00 | 91.00 | 6,600,500 |
| Jan 7, 2025 | 87.00 | 117.00 | 86.00 | 92.00 | 92.00 | 24,094,600 |
| Jan 6, 2025 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 106,300 |
| Jan 3, 2025 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 234,100 |
| Jan 2, 2025 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 178,300 |
| Dec 30, 2024 | 85.00 | 90.00 | 84.00 | 87.00 | 87.00 | 563,700 |
| Dec 27, 2024 | 84.00 | 92.00 | 83.00 | 84.00 | 84.00 | 3,367,600 |
| Dec 24, 2024 | 88.00 | 92.00 | 81.00 | 84.00 | 84.00 | 1,292,300 |
| Dec 23, 2024 | 84.00 | 88.00 | 84.00 | 88.00 | 88.00 | 498,000 |
| Dec 20, 2024 | 87.00 | 90.00 | 86.00 | 88.00 | 88.00 | 343,900 |
| Dec 19, 2024 | 89.00 | 93.00 | 85.00 | 88.00 | 88.00 | 1,141,700 |
| Dec 18, 2024 | 88.00 | 91.00 | 87.00 | 88.00 | 88.00 | 331,800 |
| Dec 17, 2024 | 93.00 | 98.00 | 85.00 | 87.00 | 87.00 | 1,836,400 |
| Dec 16, 2024 | 102.00 | 103.00 | 91.00 | 93.00 | 93.00 | 1,669,200 |
| Dec 13, 2024 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | 886,300 |
| Dec 12, 2024 | 99.00 | 109.00 | 97.00 | 104.00 | 104.00 | 6,048,200 |
| Dec 11, 2024 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | 155,100 |
| Dec 10, 2024 | 100.00 | 102.00 | 97.00 | 97.00 | 97.00 | 441,200 |
| Dec 9, 2024 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | 174,500 |
| Dec 6, 2024 | 90.00 | 101.00 | 90.00 | 98.00 | 98.00 | 532,300 |
| Dec 5, 2024 | 95.00 | 101.00 | 94.00 | 97.00 | 97.00 | 1,163,400 |
| Dec 4, 2024 | 93.00 | 105.00 | 93.00 | 95.00 | 95.00 | 2,883,200 |
| Dec 3, 2024 | 91.00 | 104.00 | 91.00 | 103.00 | 103.00 | 2,146,800 |
| Dec 2, 2024 | 91.00 | 102.00 | 91.00 | 98.00 | 98.00 | 336,600 |
| Nov 29, 2024 | 90.00 | 103.00 | 90.00 | 101.00 | 101.00 | 707,800 |
| Nov 28, 2024 | 86.00 | 101.00 | 86.00 | 99.00 | 99.00 | 483,800 |
| Nov 26, 2024 | 90.00 | 98.00 | 90.00 | 94.00 | 94.00 | 184,200 |
| Nov 25, 2024 | 90.00 | 101.00 | 90.00 | 97.00 | 97.00 | 171,600 |
| Nov 22, 2024 | 90.00 | 103.00 | 90.00 | 97.00 | 97.00 | 161,900 |
| Nov 21, 2024 | 90.00 | 105.00 | 90.00 | 98.00 | 98.00 | 547,200 |
| Nov 20, 2024 | 86.00 | 107.00 | 86.00 | 98.00 | 98.00 | 3,507,900 |
| Nov 19, 2024 | 83.00 | 99.00 | 83.00 | 94.00 | 94.00 | 554,300 |
| Nov 18, 2024 | 82.00 | 95.00 | 82.00 | 92.00 | 92.00 | 28,000 |
| Nov 15, 2024 | 84.00 | 95.00 | 84.00 | 91.00 | 91.00 | 539,500 |
| Nov 14, 2024 | 86.00 | 102.00 | 86.00 | 93.00 | 93.00 | 1,166,200 |
| Nov 13, 2024 | 95.00 | 107.00 | 94.00 | 95.00 | 95.00 | 1,904,500 |
| Nov 12, 2024 | 98.00 | 109.00 | 98.00 | 105.00 | 105.00 | 713,100 |
| Nov 11, 2024 | 94.00 | 115.00 | 94.00 | 107.00 | 107.00 | 4,552,000 |
| Nov 8, 2024 | 97.00 | 110.00 | 97.00 | 104.00 | 104.00 | 984,100 |
| Nov 7, 2024 | 98.00 | 109.00 | 98.00 | 106.00 | 106.00 | 488,300 |
| Nov 6, 2024 | 100.00 | 111.00 | 100.00 | 107.00 | 107.00 | 323,500 |
| Nov 5, 2024 | 101.00 | 113.00 | 101.00 | 110.00 | 110.00 | 495,000 |
| Nov 4, 2024 | 103.00 | 113.00 | 103.00 | 110.00 | 110.00 | 599,000 |
| Nov 1, 2024 | 104.00 | 114.00 | 104.00 | 112.00 | 112.00 | 1,379,500 |
| Oct 31, 2024 | 102.00 | 116.00 | 102.00 | 114.00 | 114.00 | 2,946,700 |
| Oct 30, 2024 | 101.00 | 114.00 | 101.00 | 112.00 | 112.00 | 985,900 |
| Oct 29, 2024 | 102.00 | 113.00 | 102.00 | 111.00 | 111.00 | 808,800 |
| Oct 28, 2024 | 100.00 | 113.00 | 100.00 | 112.00 | 112.00 | 1,448,300 |
| Oct 25, 2024 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 855,700 |
| Oct 24, 2024 | 102.00 | 112.00 | 102.00 | 111.00 | 111.00 | 727,000 |
| Oct 23, 2024 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 1,378,700 |
| Oct 22, 2024 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | 1,660,400 |
| Oct 21, 2024 | 111.00 | 117.00 | 109.00 | 113.00 | 113.00 | 6,703,600 |
| Oct 18, 2024 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 1,569,600 |
| Oct 17, 2024 | 109.00 | 115.00 | 109.00 | 112.00 | 112.00 | 3,291,800 |
| Oct 16, 2024 | 100.00 | 111.00 | 100.00 | 111.00 | 111.00 | 1,345,400 |
| Oct 15, 2024 | 100.00 | 109.00 | 100.00 | 109.00 | 109.00 | 586,100 |
| Oct 14, 2024 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,550,900 |
| Oct 11, 2024 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | 3,219,800 |
| Oct 10, 2024 | 100.00 | 126.00 | 100.00 | 111.00 | 111.00 | 66,119,800 |
| Oct 9, 2024 | 101.00 | 111.00 | 101.00 | 107.00 | 107.00 | 1,353,500 |
| Oct 8, 2024 | 100.00 | 112.00 | 100.00 | 110.00 | 110.00 | 801,200 |
| Oct 7, 2024 | 115.00 | 115.00 | 108.00 | 109.00 | 109.00 | 777,200 |
| Oct 4, 2024 | 117.00 | 117.00 | 107.00 | 108.00 | 108.00 | 1,125,600 |
| Oct 3, 2024 | 105.00 | 116.00 | 105.00 | 109.00 | 109.00 | 1,839,200 |
| Oct 2, 2024 | 108.00 | 138.00 | 108.00 | 115.00 | 115.00 | 17,558,300 |
| Oct 1, 2024 | 108.00 | 121.00 | 106.00 | 117.00 | 117.00 | 15,557,100 |
| Sep 30, 2024 | 105.00 | 115.00 | 105.00 | 108.00 | 108.00 | 3,057,700 |
| Sep 27, 2024 | 116.00 | 120.00 | 113.00 | 115.00 | 115.00 | 2,102,600 |
| Sep 26, 2024 | 112.00 | 125.00 | 112.00 | 117.00 | 117.00 | 11,387,800 |
| Sep 25, 2024 | 103.00 | 123.00 | 103.00 | 122.00 | 122.00 | 17,727,900 |
| Sep 24, 2024 | 106.00 | 115.00 | 106.00 | 111.00 | 111.00 | 4,282,300 |
| Sep 23, 2024 | 106.00 | 117.00 | 106.00 | 112.00 | 112.00 | 3,610,100 |
| Sep 20, 2024 | 120.00 | 122.00 | 113.00 | 115.00 | 115.00 | 3,291,200 |
| Sep 19, 2024 | 106.00 | 124.00 | 106.00 | 116.00 | 116.00 | 5,286,200 |
| Sep 18, 2024 | 113.00 | 126.00 | 110.00 | 115.00 | 115.00 | 20,506,400 |
| Sep 17, 2024 | 117.00 | 120.00 | 110.00 | 113.00 | 113.00 | 7,624,800 |
| Sep 13, 2024 | 104.00 | 133.00 | 104.00 | 117.00 | 117.00 | 25,743,300 |
| Sep 12, 2024 | 86.00 | 128.00 | 86.00 | 112.00 | 112.00 | 83,493,500 |
| Sep 11, 2024 | 84.00 | 100.00 | 84.00 | 95.00 | 95.00 | 4,854,000 |
| Sep 10, 2024 | 85.00 | 97.00 | 85.00 | 93.00 | 93.00 | 2,192,700 |
| Sep 9, 2024 | 87.00 | 102.00 | 87.00 | 94.00 | 94.00 | 8,133,800 |
| Sep 6, 2024 | 83.00 | 108.00 | 83.00 | 96.00 | 96.00 | 26,470,300 |
| Sep 5, 2024 | 76.00 | 105.00 | 76.00 | 91.00 | 91.00 | 60,323,100 |
| Sep 4, 2024 | 77.00 | 86.00 | 77.00 | 85.00 | 85.00 | 1,070,500 |
| Sep 3, 2024 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 357,800 |
| Sep 2, 2024 | 82.00 | 86.00 | 82.00 | 84.00 | 84.00 | 1,222,100 |
| Aug 30, 2024 | 75.00 | 86.00 | 75.00 | 84.00 | 84.00 | 794,900 |
| Aug 29, 2024 | 77.00 | 84.00 | 77.00 | 83.00 | 83.00 | 627,200 |
| Aug 28, 2024 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 559,700 |
| Aug 27, 2024 | 83.00 | 85.00 | 83.00 | 83.00 | 83.00 | 1,235,100 |
| Aug 26, 2024 | 80.00 | 86.00 | 80.00 | 83.00 | 83.00 | 1,787,400 |
| Aug 23, 2024 | 73.00 | 83.00 | 73.00 | 82.00 | 82.00 | 640,400 |
| Aug 22, 2024 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 1,108,200 |
| Aug 21, 2024 | 77.00 | 85.00 | 77.00 | 82.00 | 82.00 | 1,721,800 |
| Aug 20, 2024 | 81.00 | 85.00 | 81.00 | 85.00 | 85.00 | 2,280,700 |
| Aug 19, 2024 | 75.00 | 83.00 | 75.00 | 81.00 | 81.00 | 589,800 |
| Aug 16, 2024 | 79.00 | 84.00 | 79.00 | 82.00 | 82.00 | 2,476,500 |
| Aug 15, 2024 | 79.00 | 83.00 | 79.00 | 81.00 | 81.00 | 1,384,900 |
| Aug 14, 2024 | 80.00 | 83.00 | 80.00 | 80.00 | 80.00 | 2,408,700 |
| Aug 13, 2024 | 84.00 | 89.00 | 80.00 | 81.00 | 81.00 | 15,482,400 |
| Aug 12, 2024 | 72.00 | 101.00 | 72.00 | 85.00 | 85.00 | 76,234,200 |
| Aug 9, 2024 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | 167,700 |
| Aug 8, 2024 | 73.00 | 83.00 | 73.00 | 79.00 | 79.00 | 1,794,500 |
| Aug 7, 2024 | 78.00 | 81.00 | 78.00 | 80.00 | 80.00 | 540,700 |
| Aug 6, 2024 | 73.00 | 81.00 | 73.00 | 80.00 | 80.00 | 196,600 |
| Aug 5, 2024 | 81.00 | 84.00 | 78.00 | 80.00 | 80.00 | 1,266,000 |
| Aug 2, 2024 | 77.00 | 85.00 | 77.00 | 83.00 | 83.00 | 1,846,200 |
| Aug 1, 2024 | 73.00 | 84.00 | 73.00 | 83.00 | 83.00 | 900,700 |
| Jul 31, 2024 | 79.00 | 83.00 | 79.00 | 81.00 | 81.00 | 2,400,400 |
| Jul 30, 2024 | 79.00 | 82.00 | 79.00 | 81.00 | 81.00 | 602,700 |
| Jul 29, 2024 | 73.00 | 83.00 | 73.00 | 81.00 | 81.00 | 1,581,000 |
| Jul 26, 2024 | 72.00 | 82.00 | 72.00 | 81.00 | 81.00 | 1,171,600 |
| Jul 25, 2024 | 73.00 | 80.00 | 73.00 | 79.00 | 79.00 | 245,400 |
| Jul 24, 2024 | 73.00 | 80.00 | 73.00 | 80.00 | 80.00 | 430,300 |
| Jul 23, 2024 | 73.00 | 81.00 | 73.00 | 80.00 | 80.00 | 1,270,300 |
| Jul 22, 2024 | 72.00 | 82.00 | 72.00 | 80.00 | 80.00 | 987,900 |
| Jul 19, 2024 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | 956,500 |
| Jul 18, 2024 | 79.00 | 84.00 | 79.00 | 81.00 | 81.00 | 5,127,700 |
| Jul 17, 2024 | 79.00 | 81.00 | 77.00 | 80.00 | 80.00 | 1,409,400 |
| Jul 16, 2024 | 77.00 | 85.00 | 77.00 | 79.00 | 79.00 | 8,348,800 |
| Jul 15, 2024 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | 399,100 |
| Jul 12, 2024 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 180,100 |
| Jul 11, 2024 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 752,700 |
| Jul 10, 2024 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 742,700 |
| Jul 9, 2024 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 876,000 |
| Jul 8, 2024 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 182,700 |
| Jul 5, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 153,100 |
| Jul 4, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 239,600 |
| Jul 3, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 312,500 |
| Jul 2, 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 271,600 |
| Jul 1, 2024 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 218,300 |
| Jun 28, 2024 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 74,400 |
| Jun 27, 2024 | 78.00 | 79.00 | 75.00 | 76.00 | 76.00 | 536,000 |
| Jun 26, 2024 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 269,200 |
| Jun 25, 2024 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 465,700 |
| Jun 24, 2024 | 76.00 | 80.00 | 76.00 | 76.00 | 76.00 | 422,600 |
| Jun 21, 2024 | 77.00 | 80.00 | 75.00 | 77.00 | 77.00 | 216,400 |
| Jun 20, 2024 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 434,400 |
| Jun 19, 2024 | 77.00 | 79.00 | 73.00 | 76.00 | 76.00 | 743,000 |
| Jun 14, 2024 | 79.00 | 80.00 | 74.00 | 76.00 | 76.00 | 1,402,300 |
| Jun 13, 2024 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 452,200 |
| Jun 12, 2024 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | 1,026,800 |
| Jun 11, 2024 | 80.00 | 84.00 | 80.00 | 81.00 | 81.00 | 1,254,700 |
| Jun 10, 2024 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 875,700 |
| Jun 7, 2024 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | 1,014,800 |
| Jun 6, 2024 | 82.00 | 84.00 | 80.00 | 83.00 | 83.00 | 898,600 |
| Jun 5, 2024 | 81.00 | 86.00 | 80.00 | 81.00 | 81.00 | 3,732,100 |
| Jun 4, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 668,000 |
| Jun 3, 2024 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 462,700 |
| May 31, 2024 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1,074,700 |
| May 30, 2024 | 80.00 | 89.00 | 79.00 | 79.00 | 79.00 | 8,540,900 |
| May 29, 2024 | 79.00 | 82.00 | 79.00 | 80.00 | 80.00 | 1,245,700 |
| May 28, 2024 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 579,800 |
| May 27, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1,212,200 |
| May 22, 2024 | 82.00 | 82.00 | 78.00 | 79.00 | 79.00 | 2,518,900 |
| May 21, 2024 | 80.00 | 101.00 | 77.00 | 80.00 | 80.00 | 68,250,400 |
| May 20, 2024 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 342,700 |
| May 17, 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 877,400 |
| May 16, 2024 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1,634,800 |
| May 15, 2024 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | 1,958,700 |
| May 14, 2024 | 78.00 | 82.00 | 78.00 | 79.00 | 79.00 | 1,601,700 |
| May 13, 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 301,100 |
| May 8, 2024 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | 2,917,700 |
| May 7, 2024 | 85.00 | 87.00 | 79.00 | 80.00 | 80.00 | 3,982,100 |
| May 6, 2024 | 80.00 | 106.00 | 78.00 | 84.00 | 84.00 | 81,237,900 |
| May 3, 2024 | 79.00 | 84.00 | 79.00 | 81.00 | 81.00 | 539,700 |
| May 2, 2024 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | 495,300 |
| Apr 30, 2024 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 347,900 |
| Apr 29, 2024 | 83.00 | 85.00 | 79.00 | 80.00 | 80.00 | 636,500 |
| Apr 26, 2024 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | 475,500 |
| Apr 25, 2024 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | 833,200 |
| Apr 24, 2024 | 85.00 | 87.00 | 82.00 | 83.00 | 83.00 | 702,500 |
| Apr 23, 2024 | 86.00 | 88.00 | 83.00 | 85.00 | 85.00 | 1,191,800 |
| Apr 22, 2024 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 400,600 |
| Apr 19, 2024 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 337,200 |
| Apr 18, 2024 | 83.00 | 86.00 | 82.00 | 84.00 | 84.00 | 1,175,700 |
| Apr 17, 2024 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 1,709,600 |