850.00
0.00
(0.00%)
At close: 2:41:28 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 3, 2025 | 885.00 | 885.00 | 850.00 | 850.00 | 850.00 | 28,000 |
| Feb 28, 2025 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 4,100 |
| Feb 27, 2025 | 890.00 | 890.00 | 850.00 | 850.00 | 850.00 | 32,800 |
| Feb 26, 2025 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | 12,200 |
| Feb 25, 2025 | 865.00 | 870.00 | 865.00 | 865.00 | 865.00 | 6,600 |
| Feb 24, 2025 | 850.00 | 885.00 | 845.00 | 865.00 | 865.00 | 33,600 |
| Feb 21, 2025 | 880.00 | 880.00 | 775.00 | 850.00 | 850.00 | 69,900 |
| Feb 20, 2025 | 845.00 | 865.00 | 825.00 | 850.00 | 850.00 | 4,800 |
| Feb 19, 2025 | 870.00 | 905.00 | 820.00 | 850.00 | 850.00 | 106,900 |
| Feb 18, 2025 | 870.00 | 880.00 | 865.00 | 870.00 | 870.00 | 23,100 |
| Feb 17, 2025 | 900.00 | 900.00 | 865.00 | 865.00 | 865.00 | 39,400 |
| Feb 14, 2025 | 860.00 | 875.00 | 825.00 | 875.00 | 875.00 | 9,500 |
| Feb 13, 2025 | 850.00 | 860.00 | 840.00 | 860.00 | 860.00 | 9,400 |
| Feb 12, 2025 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | 18,200 |
| Feb 11, 2025 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | 4,600 |
| Feb 10, 2025 | 860.00 | 865.00 | 850.00 | 860.00 | 860.00 | 1,400 |
| Feb 7, 2025 | 880.00 | 900.00 | 860.00 | 865.00 | 865.00 | 8,300 |
| Feb 6, 2025 | 850.00 | 880.00 | 835.00 | 855.00 | 855.00 | 6,300 |
| Feb 5, 2025 | 850.00 | 895.00 | 850.00 | 875.00 | 875.00 | 4,500 |
| Feb 4, 2025 | 865.00 | 905.00 | 865.00 | 900.00 | 900.00 | 6,300 |
| Feb 3, 2025 | 850.00 | 945.00 | 845.00 | 850.00 | 850.00 | 155,500 |
| Jan 31, 2025 | 885.00 | 885.00 | 850.00 | 850.00 | 850.00 | 86,000 |
| Jan 30, 2025 | 875.00 | 885.00 | 875.00 | 880.00 | 880.00 | 61,000 |
| Jan 24, 2025 | 880.00 | 880.00 | 870.00 | 875.00 | 875.00 | 3,300 |
| Jan 23, 2025 | 885.00 | 890.00 | 870.00 | 870.00 | 870.00 | 42,600 |
| Jan 22, 2025 | 870.00 | 900.00 | 860.00 | 890.00 | 890.00 | 16,800 |
| Jan 21, 2025 | 850.00 | 940.00 | 850.00 | 870.00 | 870.00 | 44,700 |
| Jan 20, 2025 | 890.00 | 890.00 | 850.00 | 855.00 | 855.00 | 41,300 |
| Jan 17, 2025 | 860.00 | 865.00 | 850.00 | 860.00 | 860.00 | 3,100 |
| Jan 16, 2025 | 860.00 | 865.00 | 860.00 | 865.00 | 865.00 | 2,100 |
| Jan 15, 2025 | 850.00 | 865.00 | 850.00 | 860.00 | 860.00 | 15,400 |
| Jan 14, 2025 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 5,900 |
| Jan 13, 2025 | 860.00 | 870.00 | 825.00 | 825.00 | 825.00 | 37,000 |
| Jan 10, 2025 | 870.00 | 870.00 | 850.00 | 865.00 | 865.00 | 7,900 |
| Jan 9, 2025 | 850.00 | 875.00 | 845.00 | 870.00 | 870.00 | 9,100 |
| Jan 8, 2025 | 880.00 | 880.00 | 850.00 | 870.00 | 870.00 | 2,200 |
| Jan 7, 2025 | 880.00 | 880.00 | 860.00 | 875.00 | 875.00 | 14,000 |
| Jan 6, 2025 | 875.00 | 880.00 | 825.00 | 875.00 | 875.00 | 34,500 |
| Jan 3, 2025 | 885.00 | 890.00 | 870.00 | 875.00 | 875.00 | 11,900 |
| Jan 2, 2025 | 890.00 | 910.00 | 885.00 | 885.00 | 885.00 | 2,600 |
| Dec 30, 2024 | 885.00 | 890.00 | 880.00 | 885.00 | 885.00 | 117,500 |
| Dec 27, 2024 | 875.00 | 900.00 | 875.00 | 885.00 | 885.00 | 12,100 |
| Dec 24, 2024 | 885.00 | 885.00 | 875.00 | 875.00 | 875.00 | 29,300 |
| Dec 23, 2024 | 880.00 | 905.00 | 875.00 | 880.00 | 880.00 | 14,400 |
| Dec 20, 2024 | 920.00 | 920.00 | 880.00 | 880.00 | 880.00 | 8,200 |
| Dec 19, 2024 | 905.00 | 905.00 | 885.00 | 885.00 | 885.00 | 4,000 |
| Dec 18, 2024 | 900.00 | 915.00 | 900.00 | 910.00 | 910.00 | 5,100 |
| Dec 17, 2024 | 905.00 | 910.00 | 900.00 | 905.00 | 905.00 | 1,500 |
| Dec 16, 2024 | 930.00 | 930.00 | 900.00 | 900.00 | 900.00 | 29,000 |
| Dec 13, 2024 | 920.00 | 920.00 | 910.00 | 920.00 | 920.00 | 7,800 |
| Dec 12, 2024 | 905.00 | 920.00 | 900.00 | 920.00 | 920.00 | 17,100 |
| Dec 11, 2024 | 905.00 | 945.00 | 905.00 | 905.00 | 905.00 | 17,000 |
| Dec 10, 2024 | 915.00 | 915.00 | 895.00 | 905.00 | 905.00 | 3,300 |
| Dec 9, 2024 | 920.00 | 920.00 | 910.00 | 915.00 | 915.00 | 17,900 |
| Dec 6, 2024 | 900.00 | 920.00 | 900.00 | 920.00 | 920.00 | 4,500 |
| Dec 5, 2024 | 895.00 | 900.00 | 895.00 | 900.00 | 900.00 | 10,300 |
| Dec 4, 2024 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | 25,300 |
| Dec 3, 2024 | 920.00 | 935.00 | 895.00 | 895.00 | 895.00 | 51,600 |
| Dec 2, 2024 | 915.00 | 945.00 | 915.00 | 920.00 | 920.00 | 23,200 |
| Nov 29, 2024 | 935.00 | 935.00 | 850.00 | 915.00 | 915.00 | 170,900 |
| Nov 28, 2024 | 945.00 | 960.00 | 930.00 | 930.00 | 930.00 | 7,400 |
| Nov 26, 2024 | 925.00 | 950.00 | 925.00 | 950.00 | 950.00 | 6,500 |
| Nov 25, 2024 | 920.00 | 945.00 | 915.00 | 925.00 | 925.00 | 45,300 |
| Nov 22, 2024 | 945.00 | 960.00 | 910.00 | 920.00 | 920.00 | 120,100 |
| Nov 21, 2024 | 940.00 | 945.00 | 940.00 | 945.00 | 945.00 | 10,400 |
| Nov 20, 2024 | 945.00 | 945.00 | 920.00 | 940.00 | 940.00 | 23,300 |
| Nov 19, 2024 | 945.00 | 945.00 | 935.00 | 940.00 | 940.00 | 22,300 |
| Nov 18, 2024 | 955.00 | 955.00 | 940.00 | 945.00 | 945.00 | 3,100 |
| Nov 15, 2024 | 960.00 | 960.00 | 945.00 | 945.00 | 945.00 | 21,100 |
| Nov 14, 2024 | 960.00 | 960.00 | 945.00 | 945.00 | 945.00 | 9,700 |
| Nov 13, 2024 | 960.00 | 960.00 | 940.00 | 960.00 | 960.00 | 5,800 |
| Nov 12, 2024 | 950.00 | 960.00 | 930.00 | 960.00 | 960.00 | 37,500 |
| Nov 11, 2024 | 950.00 | 970.00 | 945.00 | 960.00 | 960.00 | 41,700 |
| Nov 8, 2024 | 950.00 | 970.00 | 945.00 | 950.00 | 950.00 | 11,700 |
| Nov 7, 2024 | 950.00 | 970.00 | 950.00 | 950.00 | 950.00 | 54,600 |
| Nov 6, 2024 | 970.00 | 970.00 | 945.00 | 950.00 | 950.00 | 65,100 |
| Nov 5, 2024 | 945.00 | 970.00 | 940.00 | 970.00 | 970.00 | 38,000 |
| Nov 4, 2024 | 975.00 | 975.00 | 950.00 | 960.00 | 960.00 | 24,000 |
| Nov 1, 2024 | 980.00 | 980.00 | 955.00 | 975.00 | 975.00 | 18,600 |
| Oct 31, 2024 | 980.00 | 980.00 | 965.00 | 980.00 | 980.00 | 36,900 |
| Oct 30, 2024 | 965.00 | 1,070.00 | 965.00 | 980.00 | 980.00 | 360,900 |
| Oct 29, 2024 | 960.00 | 960.00 | 945.00 | 945.00 | 945.00 | 9,000 |
| Oct 28, 2024 | 970.00 | 970.00 | 950.00 | 960.00 | 960.00 | 3,100 |
| Oct 25, 2024 | 965.00 | 965.00 | 955.00 | 955.00 | 955.00 | 11,800 |
| Oct 24, 2024 | 955.00 | 970.00 | 930.00 | 965.00 | 965.00 | 106,700 |
| Oct 23, 2024 | 960.00 | 965.00 | 930.00 | 960.00 | 960.00 | 88,200 |
| Oct 22, 2024 | 945.00 | 980.00 | 940.00 | 945.00 | 945.00 | 71,900 |
| Oct 21, 2024 | 965.00 | 965.00 | 945.00 | 945.00 | 945.00 | 216,100 |
| Oct 18, 2024 | 970.00 | 970.00 | 940.00 | 965.00 | 965.00 | 67,700 |
| Oct 17, 2024 | 975.00 | 985.00 | 955.00 | 970.00 | 970.00 | 129,800 |
| Oct 16, 2024 | 970.00 | 975.00 | 960.00 | 965.00 | 965.00 | 21,700 |
| Oct 15, 2024 | 980.00 | 980.00 | 960.00 | 970.00 | 970.00 | 27,900 |
| Oct 14, 2024 | 960.00 | 970.00 | 950.00 | 965.00 | 965.00 | 32,800 |
| Oct 11, 2024 | 965.00 | 970.00 | 950.00 | 970.00 | 970.00 | 12,100 |
| Oct 10, 2024 | 960.00 | 960.00 | 905.00 | 960.00 | 960.00 | 44,500 |
| Oct 9, 2024 | 970.00 | 970.00 | 950.00 | 960.00 | 960.00 | 8,800 |
| Oct 8, 2024 | 955.00 | 970.00 | 950.00 | 970.00 | 970.00 | 94,100 |
| Oct 7, 2024 | 965.00 | 970.00 | 950.00 | 955.00 | 955.00 | 60,800 |
| Oct 4, 2024 | 975.00 | 975.00 | 950.00 | 970.00 | 970.00 | 99,100 |
| Oct 3, 2024 | 980.00 | 980.00 | 955.00 | 965.00 | 965.00 | 52,000 |
| Oct 2, 2024 | 975.00 | 980.00 | 965.00 | 980.00 | 980.00 | 35,100 |
| Oct 1, 2024 | 980.00 | 980.00 | 970.00 | 980.00 | 980.00 | 17,400 |
| Sep 30, 2024 | 980.00 | 980.00 | 970.00 | 980.00 | 980.00 | 22,600 |
| Sep 27, 2024 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | 30,800 |
| Sep 26, 2024 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | 39,400 |
| Sep 25, 2024 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 33,600 |
| Sep 24, 2024 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 41,100 |
| Sep 23, 2024 | 980.00 | 985.00 | 975.00 | 980.00 | 980.00 | 18,300 |
| Sep 20, 2024 | 980.00 | 985.00 | 975.00 | 975.00 | 975.00 | 29,600 |
| Sep 19, 2024 | 980.00 | 985.00 | 980.00 | 980.00 | 980.00 | 112,400 |
| Sep 18, 2024 | 990.00 | 990.00 | 980.00 | 985.00 | 985.00 | 136,400 |
| Sep 17, 2024 | 980.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 378,600 |
| Sep 13, 2024 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | 19,100 |
| Sep 12, 2024 | 965.00 | 975.00 | 965.00 | 975.00 | 975.00 | 29,400 |
| Sep 11, 2024 | 970.00 | 970.00 | 960.00 | 970.00 | 970.00 | 11,400 |
| Sep 10, 2024 | 975.00 | 980.00 | 970.00 | 970.00 | 970.00 | 23,800 |
| Sep 9, 2024 | 980.00 | 980.00 | 965.00 | 975.00 | 975.00 | 18,800 |
| Sep 6, 2024 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | 39,300 |
| Sep 5, 2024 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | 6,400 |
| Sep 4, 2024 | 970.00 | 970.00 | 960.00 | 970.00 | 970.00 | 18,900 |
| Sep 3, 2024 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | 13,100 |
| Sep 2, 2024 | 980.00 | 980.00 | 950.00 | 975.00 | 975.00 | 91,300 |
| Aug 30, 2024 | 970.00 | 980.00 | 970.00 | 980.00 | 980.00 | 12,200 |
| Aug 29, 2024 | 980.00 | 980.00 | 955.00 | 980.00 | 980.00 | 115,100 |
| Aug 28, 2024 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 54,900 |
| Aug 27, 2024 | 990.00 | 990.00 | 975.00 | 975.00 | 975.00 | 16,900 |
| Aug 26, 2024 | 990.00 | 990.00 | 980.00 | 985.00 | 985.00 | 26,500 |
| Aug 23, 2024 | 985.00 | 990.00 | 980.00 | 990.00 | 990.00 | 16,900 |
| Aug 22, 2024 | 990.00 | 990.00 | 970.00 | 990.00 | 990.00 | 12,500 |
| Aug 21, 2024 | 995.00 | 995.00 | 970.00 | 990.00 | 990.00 | 94,900 |
| Aug 20, 2024 | 985.00 | 995.00 | 975.00 | 995.00 | 995.00 | 113,000 |
| Aug 19, 2024 | 995.00 | 995.00 | 980.00 | 985.00 | 985.00 | 24,500 |
| Aug 16, 2024 | 985.00 | 995.00 | 975.00 | 995.00 | 995.00 | 61,800 |
| Aug 15, 2024 | 980.00 | 985.00 | 975.00 | 985.00 | 985.00 | 39,300 |
| Aug 14, 2024 | 995.00 | 995.00 | 980.00 | 990.00 | 990.00 | 44,400 |
| Aug 13, 2024 | 995.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 60,700 |
| Aug 12, 2024 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 133,200 |
| Aug 9, 2024 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 1,600 |
| Aug 8, 2024 | 990.00 | 995.00 | 985.00 | 985.00 | 985.00 | 35,700 |
| Aug 7, 2024 | 970.00 | 995.00 | 970.00 | 995.00 | 995.00 | 85,100 |
| Aug 6, 2024 | 985.00 | 985.00 | 965.00 | 970.00 | 970.00 | 95,300 |
| Aug 5, 2024 | 1,000.00 | 1,000.00 | 970.00 | 995.00 | 995.00 | 91,500 |
| Aug 2, 2024 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 47,200 |
| Aug 1, 2024 | 990.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 32,400 |
| Jul 31, 2024 | 1,000.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 26,100 |
| Jul 30, 2024 | 980.00 | 985.00 | 980.00 | 985.00 | 985.00 | 38,500 |
| Jul 29, 2024 | 985.00 | 990.00 | 980.00 | 980.00 | 980.00 | 10,800 |
| Jul 26, 2024 | 985.00 | 985.00 | 980.00 | 985.00 | 985.00 | 800 |
| Jul 25, 2024 | 990.00 | 990.00 | 980.00 | 985.00 | 985.00 | 6,700 |
| Jul 24, 2024 | 990.00 | 995.00 | 980.00 | 990.00 | 990.00 | 7,500 |
| Jul 23, 2024 | 990.00 | 995.00 | 990.00 | 995.00 | 995.00 | 22,200 |
| Jul 22, 2024 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 13,500 |
| Jul 19, 2024 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | 9,500 |
| Jul 18, 2024 | 985.00 | 995.00 | 975.00 | 990.00 | 990.00 | 16,700 |
| Jul 17, 2024 | 980.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | 15,100 |
| Jul 16, 2024 | 980.00 | 980.00 | 975.00 | 980.00 | 980.00 | 55,600 |
| Jul 15, 2024 | 980.00 | 985.00 | 975.00 | 980.00 | 980.00 | 122,500 |
| Jul 12, 2024 | 980.00 | 990.00 | 975.00 | 985.00 | 985.00 | 10,100 |
| Jul 11, 2024 | 995.00 | 995.00 | 980.00 | 990.00 | 990.00 | 13,100 |
| Jul 10, 2024 | 980.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 4,800 |
| Jul 9, 2024 | 995.00 | 995.00 | 970.00 | 990.00 | 990.00 | 3,900 |
| Jul 8, 2024 | 980.00 | 995.00 | 970.00 | 995.00 | 995.00 | 25,000 |
| Jul 5, 2024 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 6,600 |
| Jul 4, 2024 | 990.00 | 990.00 | 960.00 | 985.00 | 985.00 | 10,900 |
| Jul 3, 2024 | 995.00 | 995.00 | 985.00 | 985.00 | 985.00 | 4,200 |
| Jul 2, 2024 | 990.00 | 995.00 | 980.00 | 985.00 | 985.00 | 24,100 |
| Jul 1, 2024 | 995.00 | 995.00 | 980.00 | 990.00 | 990.00 | 35,300 |
| Jun 28, 2024 | 980.00 | 995.00 | 980.00 | 995.00 | 995.00 | 2,500 |
| Jun 27, 2024 | 1,020.00 | 1,020.00 | 980.00 | 995.00 | 995.00 | 5,900 |
| Jun 26, 2024 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 1,700 |
| Jun 25, 2024 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 50,500 |
| Jun 24, 2024 | 990.00 | 995.00 | 985.00 | 995.00 | 995.00 | 26,200 |
| Jun 21, 2024 | 995.00 | 995.00 | 990.00 | 995.00 | 995.00 | 17,800 |
| Jun 20, 2024 | 980.00 | 995.00 | 980.00 | 995.00 | 995.00 | 20,300 |
| Jun 19, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 12,100 |
| Jun 14, 2024 | 960.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 21,700 |
| Jun 13, 2024 | 1,005.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 15,800 |
| Jun 12, 2024 | 990.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | 106,200 |
| Jun 11, 2024 | 990.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | 7,800 |
| Jun 10, 2024 | 985.00 | 1,010.00 | 985.00 | 995.00 | 995.00 | 15,400 |
| Jun 7, 2024 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | 5,700 |
| Jun 6, 2024 | 970.00 | 1,015.00 | 970.00 | 990.00 | 990.00 | 12,300 |
| Jun 5, 2024 | 990.00 | 1,015.00 | 970.00 | 1,000.00 | 1,000.00 | 6,500 |
| Jun 4, 2024 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 1,300 |
| Jun 3, 2024 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | 32,100 |
| May 31, 2024 | 1,025.00 | 1,025.00 | 990.00 | 1,020.00 | 1,020.00 | 10,200 |
| May 30, 2024 | 990.00 | 990.00 | 985.00 | 990.00 | 990.00 | 31,000 |
| May 29, 2024 | 995.00 | 995.00 | 990.00 | 990.00 | 990.00 | 14,500 |
| May 28, 2024 | 995.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 6,600 |
| May 27, 2024 | 1,000.00 | 1,015.00 | 990.00 | 1,015.00 | 1,015.00 | 10,200 |
| May 22, 2024 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 3,500 |
| May 21, 2024 | 995.00 | 1,020.00 | 985.00 | 1,015.00 | 1,015.00 | 8,400 |
| May 20, 2024 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 33,400 |
| May 17, 2024 | 980.00 | 1,005.00 | 970.00 | 1,000.00 | 1,000.00 | 16,500 |
| May 16, 2024 | 990.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | 34,400 |
| May 15, 2024 | 995.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | 38,700 |
| May 14, 2024 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 7,600 |
| May 13, 2024 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 9,800 |
| May 8, 2024 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 8,300 |
| May 7, 2024 | 985.00 | 1,005.00 | 985.00 | 1,000.00 | 1,000.00 | 12,300 |
| May 6, 2024 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | 10,300 |
| May 3, 2024 | 1,025.00 | 1,035.00 | 985.00 | 1,020.00 | 1,020.00 | 21,000 |
| May 2, 2024 | 1,005.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | 13,000 |
| Apr 30, 2024 | 1,025.00 | 1,060.00 | 1,000.00 | 1,005.00 | 1,005.00 | 16,200 |
| Apr 29, 2024 | 985.00 | 1,095.00 | 985.00 | 1,060.00 | 1,060.00 | 54,100 |
| Apr 26, 2024 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | 1,200 |
| Apr 25, 2024 | 1,005.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | 38,200 |
| Apr 24, 2024 | 1,015.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 21,600 |
| Apr 23, 2024 | 1,005.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,015.00 | 5,700 |
| Apr 22, 2024 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5,100 |
| Apr 19, 2024 | 1,035.00 | 1,040.00 | 1,000.00 | 1,010.00 | 1,010.00 | 35,800 |
| Apr 18, 2024 | 1,235.00 | 1,255.00 | 1,000.00 | 1,035.00 | 1,035.00 | 131,200 |
| Apr 17, 2024 | 1,020.00 | 1,260.00 | 1,015.00 | 1,260.00 | 1,260.00 | 71,900 |
| Apr 16, 2024 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 18,000 |
| Apr 5, 2024 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 12,200 |
| Apr 4, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3,300 |
| Apr 3, 2024 | 1,020.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,025.00 | 10,500 |
| Apr 2, 2024 | 1,020.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | 72,500 |
| Apr 1, 2024 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 13,600 |
| Mar 28, 2024 | 1,030.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | 10,300 |
| Mar 27, 2024 | 1,050.00 | 1,080.00 | 1,000.00 | 1,020.00 | 1,020.00 | 114,500 |
| Mar 26, 2024 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1,100 |
| Mar 25, 2024 | 1,010.00 | 1,010.00 | 970.00 | 1,010.00 | 1,010.00 | 4,200 |
| Mar 22, 2024 | 990.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 33,300 |
| Mar 21, 2024 | 990.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 9,400 |
| Mar 20, 2024 | 990.00 | 990.00 | 970.00 | 990.00 | 990.00 | 2,900 |
| Mar 19, 2024 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 6,500 |
| Mar 18, 2024 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 4,900 |
| Mar 15, 2024 | 995.00 | 1,005.00 | 975.00 | 1,005.00 | 1,005.00 | 17,500 |
| Mar 14, 2024 | 960.00 | 1,005.00 | 960.00 | 1,000.00 | 1,000.00 | 9,100 |
| Mar 13, 2024 | 1,005.00 | 1,005.00 | 970.00 | 1,005.00 | 1,005.00 | 5,100 |
| Mar 8, 2024 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 5,800 |
| Mar 7, 2024 | 1,005.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 3,200 |
| Mar 6, 2024 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 3,500 |
| Mar 5, 2024 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 2,500 |
| Mar 4, 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 7,000 |