78.00
-2.00
(-2.50%)
At close: March 27 at 4:05:50 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 |
|---|---|---|---|---|---|---|
| Mar 27, 2025 | 79.00 | 80.00 | 76.00 | 78.00 | 78.00 | 200,393,000 |
| Mar 26, 2025 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 115,425,600 |
| Mar 25, 2025 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 281,409,300 |
| Mar 24, 2025 | 79.00 | 79.00 | 71.00 | 78.00 | 78.00 | 119,345,700 |
| Mar 21, 2025 | 80.00 | 80.00 | 76.00 | 79.00 | 79.00 | 100,998,400 |
| Mar 20, 2025 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | 312,080,000 |
| Mar 19, 2025 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | 97,782,800 |
| Mar 18, 2025 | 79.00 | 80.00 | 75.00 | 80.00 | 80.00 | 64,127,500 |
| Mar 17, 2025 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | 132,692,700 |
| Mar 14, 2025 | 79.00 | 81.00 | 77.00 | 80.00 | 80.00 | 221,472,800 |
| Mar 13, 2025 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 61,613,800 |
| Mar 12, 2025 | 77.00 | 80.00 | 76.00 | 80.00 | 80.00 | 164,357,400 |
| Mar 11, 2025 | 76.00 | 79.00 | 75.00 | 77.00 | 77.00 | 107,586,500 |
| Mar 10, 2025 | 80.00 | 83.00 | 77.00 | 77.00 | 77.00 | 396,609,500 |
| Mar 7, 2025 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | 146,702,600 |
| Mar 6, 2025 | 81.00 | 84.00 | 80.00 | 81.00 | 81.00 | 263,984,100 |
| Mar 5, 2025 | 79.00 | 82.00 | 78.00 | 81.00 | 81.00 | 269,137,300 |
| Mar 4, 2025 | 80.00 | 83.00 | 78.00 | 79.00 | 79.00 | 129,600,500 |
| Mar 3, 2025 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 100,517,700 |
| Feb 28, 2025 | 81.00 | 81.00 | 76.00 | 77.00 | 77.00 | 29,162,300 |
| Feb 27, 2025 | 80.00 | 83.00 | 78.00 | 80.00 | 80.00 | 63,488,700 |
| Feb 26, 2025 | 79.00 | 81.00 | 77.00 | 80.00 | 80.00 | 351,706,500 |
| Feb 25, 2025 | 81.00 | 82.00 | 77.00 | 78.00 | 78.00 | 20,540,000 |
| Feb 24, 2025 | 81.00 | 83.00 | 80.00 | 80.00 | 80.00 | 92,272,700 |
| Feb 21, 2025 | 83.00 | 85.00 | 81.00 | 81.00 | 81.00 | 138,205,900 |
| Feb 20, 2025 | 84.00 | 87.00 | 81.00 | 82.00 | 82.00 | 220,221,300 |
| Feb 19, 2025 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 217,735,100 |
| Feb 18, 2025 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 88,883,600 |
| Feb 17, 2025 | 81.00 | 83.00 | 78.00 | 82.00 | 82.00 | 118,827,000 |
| Feb 14, 2025 | 80.00 | 81.00 | 76.00 | 80.00 | 80.00 | 112,955,300 |
| Feb 13, 2025 | 79.00 | 80.00 | 75.00 | 80.00 | 80.00 | 92,527,800 |
| Feb 12, 2025 | 82.00 | 84.00 | 78.00 | 78.00 | 78.00 | 44,690,200 |
| Feb 11, 2025 | 79.00 | 82.00 | 76.00 | 82.00 | 82.00 | 66,393,600 |
| Feb 10, 2025 | 85.00 | 85.00 | 79.00 | 79.00 | 79.00 | 49,199,300 |
| Feb 7, 2025 | 88.00 | 88.00 | 82.00 | 84.00 | 84.00 | 74,810,600 |
| Feb 6, 2025 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | 132,549,900 |
| Feb 5, 2025 | 92.00 | 93.00 | 89.00 | 89.00 | 89.00 | 192,997,500 |
| Feb 4, 2025 | 90.00 | 93.00 | 90.00 | 91.00 | 91.00 | 341,433,800 |
| Feb 3, 2025 | 92.00 | 92.00 | 87.00 | 90.00 | 90.00 | 289,366,200 |
| Jan 31, 2025 | 87.00 | 93.00 | 87.00 | 91.00 | 91.00 | 247,895,000 |
| Jan 30, 2025 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 303,880,200 |
| Jan 24, 2025 | 87.00 | 89.00 | 85.00 | 86.00 | 86.00 | 186,408,500 |
| Jan 23, 2025 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 163,424,800 |
| Jan 22, 2025 | 84.00 | 88.00 | 84.00 | 85.00 | 85.00 | 190,238,600 |
| Jan 21, 2025 | 91.00 | 91.00 | 83.00 | 84.00 | 84.00 | 192,517,400 |
| Jan 20, 2025 | 88.00 | 91.00 | 88.00 | 89.00 | 89.00 | 246,513,200 |
| Jan 17, 2025 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 199,103,000 |
| Jan 16, 2025 | 87.00 | 91.00 | 86.00 | 89.00 | 89.00 | 204,655,200 |
| Jan 15, 2025 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 78,020,100 |
| Jan 14, 2025 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 167,841,900 |
| Jan 13, 2025 | 84.00 | 87.00 | 83.00 | 84.00 | 84.00 | 109,262,400 |
| Jan 10, 2025 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 70,194,400 |
| Jan 9, 2025 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | 24,411,200 |
| Jan 8, 2025 | 86.00 | 89.00 | 85.00 | 86.00 | 86.00 | 82,591,800 |
| Jan 7, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 292,263,100 |
| Jan 6, 2025 | 84.00 | 88.00 | 83.00 | 86.00 | 86.00 | 99,285,200 |
| Jan 3, 2025 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | 36,732,500 |
| Jan 2, 2025 | 87.00 | 88.00 | 84.00 | 86.00 | 86.00 | 153,527,200 |
| Dec 30, 2024 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 213,184,100 |
| Dec 27, 2024 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 60,620,400 |
| Dec 24, 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 94,887,600 |
| Dec 23, 2024 | 88.00 | 91.00 | 88.00 | 88.00 | 88.00 | 143,579,900 |
| Dec 20, 2024 | 87.00 | 90.00 | 85.00 | 88.00 | 88.00 | 174,881,000 |
| Dec 19, 2024 | 90.00 | 90.00 | 82.00 | 87.00 | 87.00 | 149,068,900 |
| Dec 18, 2024 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 175,033,600 |
| Dec 17, 2024 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 243,593,800 |
| Dec 16, 2024 | 94.00 | 94.00 | 87.00 | 88.00 | 88.00 | 268,841,500 |
| Dec 13, 2024 | 93.00 | 96.00 | 91.00 | 93.00 | 93.00 | 310,731,400 |
| Dec 12, 2024 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 269,735,300 |
| Dec 11, 2024 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | 204,769,400 |
| Dec 10, 2024 | 92.00 | 93.00 | 89.00 | 91.00 | 91.00 | 206,883,800 |
| Dec 9, 2024 | 88.00 | 93.00 | 87.00 | 91.00 | 91.00 | 319,036,200 |
| Dec 6, 2024 | 91.00 | 91.00 | 84.00 | 88.00 | 88.00 | 320,963,400 |
| Dec 5, 2024 | 91.00 | 95.00 | 89.00 | 90.00 | 90.00 | 363,415,900 |
| Dec 4, 2024 | 87.00 | 91.00 | 85.00 | 91.00 | 91.00 | 273,362,100 |
| Dec 3, 2024 | 84.00 | 88.00 | 82.00 | 87.00 | 87.00 | 393,123,500 |
| Dec 2, 2024 | 87.00 | 87.00 | 77.00 | 84.00 | 84.00 | 462,528,500 |
| Nov 29, 2024 | 73.00 | 79.00 | 72.00 | 78.00 | 78.00 | 455,967,100 |
| Nov 28, 2024 | 67.00 | 75.00 | 66.00 | 74.00 | 74.00 | 395,890,700 |
| Nov 26, 2024 | 72.00 | 72.00 | 65.00 | 66.00 | 66.00 | 75,367,400 |
| Nov 25, 2024 | 73.00 | 75.00 | 70.00 | 71.00 | 71.00 | 134,036,100 |
| Nov 22, 2024 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 124,133,000 |
| Nov 21, 2024 | 75.00 | 76.00 | 72.00 | 72.00 | 72.00 | 112,771,100 |
| Nov 20, 2024 | 71.00 | 76.00 | 71.00 | 75.00 | 75.00 | 231,463,100 |
| Nov 19, 2024 | 70.00 | 74.00 | 70.00 | 71.00 | 71.00 | 209,634,700 |
| Nov 18, 2024 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | 166,459,500 |
| Nov 15, 2024 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | 88,081,800 |
| Nov 14, 2024 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | 137,532,200 |
| Nov 13, 2024 | 78.00 | 78.00 | 71.00 | 73.00 | 73.00 | 230,854,000 |
| Nov 12, 2024 | 71.00 | 79.00 | 70.00 | 77.00 | 77.00 | 319,587,500 |
| Nov 11, 2024 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | 119,893,000 |
| Nov 8, 2024 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | 112,923,800 |
| Nov 7, 2024 | 71.00 | 73.00 | 67.00 | 69.00 | 69.00 | 221,651,000 |
| Nov 6, 2024 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | 206,235,000 |
| Nov 5, 2024 | 70.00 | 75.00 | 69.00 | 74.00 | 74.00 | 382,623,800 |
| Nov 4, 2024 | 72.00 | 74.00 | 68.00 | 70.00 | 70.00 | 220,951,500 |
| Nov 1, 2024 | 76.00 | 76.00 | 71.00 | 72.00 | 72.00 | 154,711,700 |
| Oct 31, 2024 | 78.00 | 79.00 | 73.00 | 76.00 | 76.00 | 150,939,800 |
| Oct 30, 2024 | 79.00 | 82.00 | 77.00 | 78.00 | 78.00 | 159,629,700 |
| Oct 29, 2024 | 85.00 | 86.00 | 77.00 | 79.00 | 79.00 | 313,140,000 |
| Oct 28, 2024 | 81.00 | 86.00 | 77.00 | 84.00 | 84.00 | 373,301,600 |
| Oct 25, 2024 | 83.00 | 88.00 | 80.00 | 80.00 | 80.00 | 159,837,700 |
| Oct 24, 2024 | 91.00 | 91.00 | 82.00 | 83.00 | 83.00 | 315,450,000 |
| Oct 23, 2024 | 71.00 | 93.00 | 71.00 | 90.00 | 90.00 | 1,041,968,700 |
| Oct 22, 2024 | 69.00 | 72.00 | 68.00 | 71.00 | 71.00 | 308,496,500 |
| Oct 21, 2024 | 68.00 | 70.00 | 66.00 | 69.00 | 69.00 | 289,050,100 |
| Oct 18, 2024 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | 194,787,700 |
| Oct 17, 2024 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 179,826,700 |
| Oct 16, 2024 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | 151,526,900 |
| Oct 15, 2024 | 66.00 | 69.00 | 66.00 | 68.00 | 68.00 | 316,480,400 |
| Oct 14, 2024 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 233,123,300 |
| Oct 11, 2024 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | 33,268,400 |
| Oct 10, 2024 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | 9,621,600 |
| Oct 9, 2024 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 278,926,000 |
| Oct 8, 2024 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | 58,810,900 |
| Oct 7, 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 22,131,800 |
| Oct 4, 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 108,581,900 |
| Oct 3, 2024 | 64.00 | 68.00 | 64.00 | 65.00 | 65.00 | 75,443,800 |
| Oct 2, 2024 | 72.00 | 72.00 | 64.00 | 64.00 | 64.00 | 267,163,700 |
| Oct 1, 2024 | 62.00 | 72.00 | 62.00 | 70.00 | 70.00 | 223,395,700 |
| Sep 30, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 27, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 26, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 25, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 24, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 23, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 20, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 18, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 17, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 13, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 12, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 11, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 10, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 9, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 6, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 5, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 4, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 3, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 2, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Aug 30, 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 384,415,200 |
| Aug 29, 2024 | 63.00 | 65.00 | 60.00 | 62.00 | 62.00 | 221,083,700 |
| Aug 28, 2024 | 67.00 | 68.00 | 63.00 | 63.00 | 63.00 | 414,867,700 |
| Aug 27, 2024 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | 361,293,600 |
| Aug 26, 2024 | 72.00 | 72.00 | 68.00 | 69.00 | 69.00 | 385,709,800 |
| Aug 23, 2024 | 70.00 | 71.00 | 68.00 | 71.00 | 71.00 | 364,419,900 |
| Aug 22, 2024 | 71.00 | 72.00 | 68.00 | 68.00 | 68.00 | 232,521,600 |
| Aug 21, 2024 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 247,010,300 |
| Aug 20, 2024 | 77.00 | 77.00 | 72.00 | 72.00 | 72.00 | 248,665,300 |
| Aug 19, 2024 | 77.00 | 77.00 | 71.00 | 74.00 | 74.00 | 337,347,200 |
| Aug 16, 2024 | 75.00 | 79.00 | 75.00 | 75.00 | 75.00 | 295,680,800 |
| Aug 15, 2024 | 79.00 | 80.00 | 74.00 | 75.00 | 75.00 | 384,313,400 |
| Aug 14, 2024 | 67.00 | 81.00 | 67.00 | 78.00 | 78.00 | 456,940,900 |
| Aug 13, 2024 | 72.00 | 80.00 | 69.00 | 76.00 | 76.00 | 649,775,100 |
| Aug 12, 2024 | 75.00 | 75.00 | 67.00 | 71.00 | 71.00 | 785,433,100 |
| Aug 9, 2024 | 62.00 | 70.00 | 62.00 | 70.00 | 70.00 | 655,613,300 |
| Aug 8, 2024 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 650,810,600 |
| Aug 7, 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 587,043,800 |
| Aug 6, 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 578,245,300 |
| Aug 5, 2024 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 553,985,600 |
| Aug 2, 2024 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 656,986,400 |
| Aug 1, 2024 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 521,955,600 |
| Jul 31, 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 555,588,600 |
| Jul 30, 2024 | 64.00 | 64.00 | 59.00 | 59.00 | 59.00 | 629,061,500 |
| Jul 29, 2024 | 60.00 | 64.00 | 60.00 | 63.00 | 63.00 | 534,566,500 |
| Jul 26, 2024 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 247,738,900 |
| Jul 25, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 169,942,100 |
| Jul 24, 2024 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | 443,156,800 |
| Jul 23, 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 238,489,800 |
| Jul 22, 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 353,011,600 |
| Jul 19, 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 363,394,900 |
| Jul 18, 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 194,353,700 |
| Jul 17, 2024 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | 297,613,500 |
| Jul 16, 2024 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 363,065,200 |
| Jul 15, 2024 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 377,229,000 |
| Jul 12, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 277,039,100 |
| Jul 11, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 215,349,200 |
| Jul 10, 2024 | 60.00 | 62.00 | 59.00 | 59.00 | 59.00 | 280,272,300 |
| Jul 9, 2024 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | 335,774,500 |
| Jul 8, 2024 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | 201,778,700 |
| Jul 5, 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 210,403,800 |
| Jul 4, 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 205,564,900 |
| Jul 3, 2024 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 397,234,900 |
| Jul 2, 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 323,338,600 |
| Jul 1, 2024 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | 93,818,800 |
| Jun 28, 2024 | 65.00 | 67.00 | 64.00 | 64.00 | 64.00 | 103,864,800 |
| Jun 27, 2024 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | 235,149,400 |
| Jun 26, 2024 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 179,976,800 |
| Jun 25, 2024 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 432,605,000 |
| Jun 24, 2024 | 66.00 | 68.00 | 64.00 | 67.00 | 67.00 | 177,224,300 |
| Jun 21, 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 75,418,800 |
| Jun 20, 2024 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | 151,345,100 |
| Jun 19, 2024 | 65.00 | 67.00 | 64.00 | 67.00 | 67.00 | 122,993,600 |
| Jun 14, 2024 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | 102,134,100 |
| Jun 13, 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 90,235,700 |
| Jun 12, 2024 | 63.00 | 68.00 | 63.00 | 64.00 | 64.00 | 94,101,500 |
| Jun 11, 2024 | 65.00 | 66.00 | 62.00 | 66.00 | 66.00 | 78,271,500 |
| Jun 10, 2024 | 66.00 | 66.00 | 60.00 | 64.00 | 64.00 | 81,726,400 |
| Jun 7, 2024 | 65.00 | 66.00 | 63.00 | 66.00 | 66.00 | 79,429,100 |
| Jun 6, 2024 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | 202,676,900 |
| Jun 5, 2024 | 68.00 | 68.00 | 63.00 | 68.00 | 68.00 | 280,404,800 |
| Jun 4, 2024 | 74.00 | 74.00 | 62.00 | 68.00 | 68.00 | 406,458,100 |
| Jun 3, 2024 | 70.00 | 70.00 | 60.00 | 69.00 | 69.00 | 732,003,200 |
| May 31, 2024 | 79.00 | 80.00 | 62.00 | 62.00 | 62.00 | 851,461,900 |
| May 30, 2024 | 77.00 | 80.00 | 77.00 | 79.00 | 79.00 | 434,972,300 |
| May 29, 2024 | 79.00 | 81.00 | 77.00 | 78.00 | 78.00 | 183,063,300 |
| May 28, 2024 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | 185,070,000 |
| May 27, 2024 | 79.00 | 81.00 | 74.00 | 79.00 | 79.00 | 205,117,800 |
| May 22, 2024 | 63.00 | 81.00 | 61.00 | 79.00 | 79.00 | 363,896,200 |
| May 21, 2024 | 82.00 | 83.00 | 61.00 | 61.00 | 61.00 | 213,509,600 |
| May 20, 2024 | 80.00 | 82.00 | 78.00 | 81.00 | 81.00 | 189,278,100 |
| May 17, 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 135,193,300 |
| May 16, 2024 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | 339,820,500 |
| May 15, 2024 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | 489,892,300 |
| May 14, 2024 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 294,297,200 |
| May 13, 2024 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | 357,841,600 |
| May 8, 2024 | 88.00 | 89.00 | 82.00 | 83.00 | 83.00 | 210,975,700 |
| May 7, 2024 | 87.00 | 88.00 | 84.00 | 87.00 | 87.00 | 493,878,700 |
| May 6, 2024 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 473,747,200 |
| May 3, 2024 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | 341,997,800 |
| May 2, 2024 | 92.00 | 92.00 | 84.00 | 84.00 | 84.00 | 453,612,600 |
| Apr 30, 2024 | 87.00 | 90.00 | 85.00 | 90.00 | 90.00 | 250,249,800 |
| Apr 29, 2024 | 80.00 | 87.00 | 79.00 | 87.00 | 87.00 | 194,441,800 |
| Apr 26, 2024 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 97,822,600 |
| Apr 25, 2024 | 82.00 | 82.00 | 77.00 | 80.00 | 80.00 | 121,119,300 |
| Apr 24, 2024 | 82.00 | 84.00 | 80.00 | 81.00 | 81.00 | 51,499,600 |
| Apr 23, 2024 | 78.00 | 85.00 | 78.00 | 81.00 | 81.00 | 60,251,600 |
| Apr 22, 2024 | 81.00 | 82.00 | 78.00 | 78.00 | 78.00 | 91,914,500 |
| Apr 19, 2024 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 76,548,800 |
| Apr 18, 2024 | 88.00 | 88.00 | 81.00 | 81.00 | 81.00 | 155,167,400 |
| Apr 17, 2024 | 84.00 | 87.00 | 80.00 | 85.00 | 85.00 | 195,076,700 |
| Apr 16, 2024 | 82.00 | 83.00 | 79.00 | 82.00 | 82.00 | 78,733,600 |
| Apr 5, 2024 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | 230,210,800 |
| Apr 4, 2024 | 82.00 | 86.00 | 81.00 | 83.00 | 83.00 | 201,009,300 |
| Apr 3, 2024 | 85.00 | 87.00 | 83.00 | 83.00 | 83.00 | 160,680,800 |
| Apr 2, 2024 | 76.00 | 84.00 | 73.00 | 84.00 | 84.00 | 62,073,800 |
| Apr 1, 2024 | 81.00 | 89.00 | 59.00 | 76.00 | 76.00 | 46,719,500 |
| Mar 28, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Mar 27, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |