Jakarta - Delayed Quote IDR
PT Cardig Aero Services Tbk (CASS.JK)
1,950.00
-35.00
(-1.76%)
At close: May 2 at 3:49:21 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 1,995.00 | 2,080.00 | 1,950.00 | 1,950.00 | 1,950.00 | 153,900 |
| Apr 30, 2025 | 1,960.00 | 2,000.00 | 1,930.00 | 1,985.00 | 1,985.00 | 176,100 |
| Apr 29, 2025 | 1,940.00 | 2,050.00 | 1,935.00 | 1,945.00 | 1,945.00 | 633,100 |
| Apr 28, 2025 | 1,950.00 | 1,950.00 | 1,850.00 | 1,935.00 | 1,935.00 | 656,100 |
| Apr 25, 2025 | 1,950.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | 37,700 |
| Apr 24, 2025 | 1,995.00 | 2,040.00 | 1,940.00 | 1,940.00 | 1,940.00 | 72,700 |
| Apr 23, 2025 | 1,960.00 | 2,090.00 | 1,960.00 | 1,995.00 | 1,995.00 | 89,400 |
| Apr 22, 2025 | 1,950.00 | 2,180.00 | 1,930.00 | 1,960.00 | 1,960.00 | 59,500 |
| Apr 21, 2025 | 1,960.00 | 2,190.00 | 1,945.00 | 1,950.00 | 1,950.00 | 136,200 |
| Apr 17, 2025 | 1,900.00 | 2,150.00 | 1,900.00 | 2,020.00 | 2,020.00 | 85,900 |
| Apr 16, 2025 | 1,885.00 | 2,200.00 | 1,875.00 | 1,960.00 | 1,960.00 | 440,200 |
| Apr 15, 2025 | 1,865.00 | 1,990.00 | 1,845.00 | 1,880.00 | 1,880.00 | 221,800 |
| Apr 14, 2025 | 1,830.00 | 1,915.00 | 1,810.00 | 1,895.00 | 1,895.00 | 109,200 |
| Apr 11, 2025 | 1,830.00 | 1,880.00 | 1,800.00 | 1,830.00 | 1,830.00 | 853,300 |
| Apr 10, 2025 | 1,775.00 | 1,870.00 | 1,775.00 | 1,830.00 | 1,830.00 | 306,900 |
| Apr 9, 2025 | 1,740.00 | 1,775.00 | 1,730.00 | 1,770.00 | 1,770.00 | 970,500 |
| Apr 8, 2025 | 1,800.00 | 1,800.00 | 1,735.00 | 1,745.00 | 1,745.00 | 3,088,300 |
| Mar 27, 2025 | 1,995.00 | 2,000.00 | 1,830.00 | 1,830.00 | 1,830.00 | 317,200 |
| Mar 26, 2025 | 1,865.00 | 2,000.00 | 1,855.00 | 2,000.00 | 2,000.00 | 983,200 |
| Mar 25, 2025 | 1,810.00 | 1,860.00 | 1,805.00 | 1,860.00 | 1,860.00 | 120,400 |
| Mar 24, 2025 | 1,835.00 | 1,835.00 | 1,775.00 | 1,810.00 | 1,810.00 | 128,300 |
| Mar 21, 2025 | 1,870.00 | 1,930.00 | 1,820.00 | 1,835.00 | 1,835.00 | 67,700 |
| Mar 20, 2025 | 1,920.00 | 1,920.00 | 1,750.00 | 1,870.00 | 1,870.00 | 350,700 |
| Mar 19, 2025 | 1,810.00 | 1,925.00 | 1,805.00 | 1,910.00 | 1,910.00 | 284,200 |
| Mar 18, 2025 | 1,945.00 | 1,945.00 | 1,805.00 | 1,810.00 | 1,810.00 | 2,164,800 |
| Mar 17, 2025 | 1,805.00 | 1,945.00 | 1,750.00 | 1,940.00 | 1,940.00 | 454,700 |
| Mar 14, 2025 | 1,800.00 | 1,860.00 | 1,650.00 | 1,815.00 | 1,815.00 | 655,800 |
| Mar 13, 2025 | 1,730.00 | 1,995.00 | 1,730.00 | 1,800.00 | 1,800.00 | 816,500 |
| Mar 12, 2025 | 1,685.00 | 1,690.00 | 1,620.00 | 1,645.00 | 1,645.00 | 65,300 |
| Mar 11, 2025 | 1,720.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,700.00 | 21,900 |
| Mar 10, 2025 | 1,715.00 | 1,715.00 | 1,685.00 | 1,715.00 | 1,715.00 | 54,100 |
| Mar 7, 2025 | 1,715.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,715.00 | 1,400 |
| Mar 6, 2025 | 1,720.00 | 1,755.00 | 1,670.00 | 1,720.00 | 1,720.00 | 16,300 |
| Mar 5, 2025 | 1,660.00 | 1,730.00 | 1,660.00 | 1,730.00 | 1,730.00 | 19,000 |
| Mar 4, 2025 | 1,685.00 | 1,685.00 | 1,660.00 | 1,660.00 | 1,660.00 | 70,300 |
| Mar 3, 2025 | 1,565.00 | 1,685.00 | 1,565.00 | 1,685.00 | 1,685.00 | 186,700 |
| Feb 28, 2025 | 1,680.00 | 1,695.00 | 1,645.00 | 1,645.00 | 1,645.00 | 63,900 |
| Feb 27, 2025 | 1,695.00 | 1,705.00 | 1,680.00 | 1,695.00 | 1,695.00 | 100,100 |
| Feb 26, 2025 | 1,695.00 | 1,740.00 | 1,685.00 | 1,695.00 | 1,695.00 | 679,800 |
| Feb 25, 2025 | 1,735.00 | 1,735.00 | 1,675.00 | 1,695.00 | 1,695.00 | 168,100 |
| Feb 24, 2025 | 1,720.00 | 1,745.00 | 1,675.00 | 1,735.00 | 1,735.00 | 149,600 |
| Feb 21, 2025 | 1,750.00 | 1,750.00 | 1,660.00 | 1,745.00 | 1,745.00 | 218,300 |
| Feb 20, 2025 | 1,760.00 | 1,760.00 | 1,575.00 | 1,720.00 | 1,720.00 | 56,400 |
| Feb 19, 2025 | 1,765.00 | 1,765.00 | 1,730.00 | 1,755.00 | 1,755.00 | 20,000 |
| Feb 18, 2025 | 1,745.00 | 1,765.00 | 1,705.00 | 1,765.00 | 1,765.00 | 533,800 |
| Feb 17, 2025 | 1,745.00 | 1,780.00 | 1,685.00 | 1,745.00 | 1,745.00 | 107,500 |
| Feb 14, 2025 | 1,775.00 | 1,775.00 | 1,655.00 | 1,655.00 | 1,655.00 | 55,700 |
| Feb 13, 2025 | 1,790.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | 4,500 |
| Feb 12, 2025 | 1,770.00 | 1,770.00 | 1,740.00 | 1,765.00 | 1,765.00 | 287,000 |
| Feb 11, 2025 | 1,785.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,760.00 | 55,300 |
| Feb 10, 2025 | 1,800.00 | 1,800.00 | 1,760.00 | 1,785.00 | 1,785.00 | 116,300 |
| Feb 7, 2025 | 1,785.00 | 1,795.00 | 1,760.00 | 1,795.00 | 1,795.00 | 40,100 |
| Feb 6, 2025 | 1,795.00 | 1,805.00 | 1,770.00 | 1,785.00 | 1,785.00 | 208,000 |
| Feb 5, 2025 | 1,795.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,795.00 | 4,200 |
| Feb 4, 2025 | 1,765.00 | 1,785.00 | 1,765.00 | 1,765.00 | 1,765.00 | 37,400 |
| Feb 3, 2025 | 1,765.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,770.00 | 27,000 |
| Jan 31, 2025 | 1,805.00 | 1,805.00 | 1,760.00 | 1,765.00 | 1,765.00 | 180,600 |
| Jan 30, 2025 | 1,800.00 | 1,810.00 | 1,765.00 | 1,785.00 | 1,785.00 | 86,800 |
| Jan 24, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | 598,700 |
| Jan 23, 2025 | 1,775.00 | 1,810.00 | 1,775.00 | 1,800.00 | 1,800.00 | 642,400 |
| Jan 22, 2025 | 1,815.00 | 1,815.00 | 1,750.00 | 1,810.00 | 1,810.00 | 57,100 |
| Jan 21, 2025 | 1,765.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 138,100 |
| Jan 20, 2025 | 1,805.00 | 1,805.00 | 1,750.00 | 1,765.00 | 1,765.00 | 173,000 |
| Jan 17, 2025 | 1,810.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,805.00 | 209,700 |
| Jan 16, 2025 | 1,810.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 682,200 |
| Jan 15, 2025 | 1,805.00 | 1,815.00 | 1,800.00 | 1,810.00 | 1,810.00 | 116,300 |
| Jan 14, 2025 | 1,795.00 | 1,845.00 | 1,750.00 | 1,795.00 | 1,795.00 | 45,200 |
| Jan 13, 2025 | 1,810.00 | 1,815.00 | 1,795.00 | 1,795.00 | 1,795.00 | 74,400 |
| Jan 10, 2025 | 1,830.00 | 1,830.00 | 1,805.00 | 1,810.00 | 1,810.00 | 40,300 |
| Jan 9, 2025 | 1,790.00 | 1,835.00 | 1,790.00 | 1,830.00 | 1,830.00 | 21,500 |
| Jan 8, 2025 | 1,890.00 | 1,890.00 | 1,750.00 | 1,835.00 | 1,835.00 | 329,100 |
| Jan 7, 2025 | 1,870.00 | 1,870.00 | 1,835.00 | 1,855.00 | 1,855.00 | 104,400 |
| Jan 6, 2025 | 1,900.00 | 1,900.00 | 1,840.00 | 1,870.00 | 1,870.00 | 77,900 |
| Jan 3, 2025 | 1,840.00 | 1,900.00 | 1,840.00 | 1,900.00 | 1,900.00 | 57,500 |
| Jan 2, 2025 | 1,900.00 | 1,900.00 | 1,840.00 | 1,880.00 | 1,880.00 | 46,300 |
| Dec 30, 2024 | 1,755.00 | 1,985.00 | 1,755.00 | 1,900.00 | 1,900.00 | 239,700 |
| Dec 27, 2024 | 1,810.00 | 1,820.00 | 1,750.00 | 1,755.00 | 1,755.00 | 67,400 |
| Dec 24, 2024 | 1,825.00 | 1,825.00 | 1,780.00 | 1,800.00 | 1,800.00 | 252,800 |
| Dec 23, 2024 | 1,825.00 | 1,850.00 | 1,805.00 | 1,825.00 | 1,825.00 | 114,700 |
| Dec 20, 2024 | 1,865.00 | 1,870.00 | 1,800.00 | 1,815.00 | 1,815.00 | 40,900 |
| Dec 19, 2024 | 1,800.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,805.00 | 166,900 |
| Dec 18, 2024 | 1,810.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 282,200 |
| Dec 17, 2024 | 1,790.00 | 1,805.00 | 1,750.00 | 1,800.00 | 1,800.00 | 626,200 |
| Dec 16, 2024 | 1,800.00 | 1,800.00 | 1,780.00 | 1,795.00 | 1,795.00 | 366,500 |
| Dec 13, 2024 | 1,815.00 | 1,865.00 | 1,805.00 | 1,805.00 | 1,805.00 | 29,600 |
| Dec 12, 2024 | 1,825.00 | 1,840.00 | 1,815.00 | 1,815.00 | 1,815.00 | 55,600 |
| Dec 11, 2024 | 1,810.00 | 2,000.00 | 1,795.00 | 1,825.00 | 1,825.00 | 462,700 |
| Dec 10, 2024 | 1,775.00 | 1,860.00 | 1,770.00 | 1,810.00 | 1,810.00 | 84,500 |
| Dec 9, 2024 | 1,770.00 | 1,780.00 | 1,750.00 | 1,775.00 | 1,775.00 | 75,800 |
| Dec 6, 2024 | 1,770.00 | 1,770.00 | 1,745.00 | 1,770.00 | 1,770.00 | 110,500 |
| Dec 5, 2024 | 1,760.00 | 1,770.00 | 1,745.00 | 1,770.00 | 1,770.00 | 112,900 |
| Dec 4, 2024 | 1,760.00 | 1,800.00 | 1,750.00 | 1,755.00 | 1,755.00 | 216,000 |
| Dec 3, 2024 | 1,750.00 | 1,795.00 | 1,750.00 | 1,760.00 | 1,760.00 | 87,100 |
| Dec 2, 2024 | 1,750.00 | 1,765.00 | 1,710.00 | 1,750.00 | 1,750.00 | 203,600 |
| Nov 29, 2024 | 1,750.00 | 1,800.00 | 1,705.00 | 1,750.00 | 1,750.00 | 346,000 |
| Nov 28, 2024 | 1,800.00 | 1,800.00 | 1,725.00 | 1,750.00 | 1,750.00 | 207,600 |
| Nov 26, 2024 | 1,765.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 196,300 |
| Nov 25, 2024 | 1,690.00 | 1,720.00 | 1,680.00 | 1,715.00 | 1,715.00 | 120,200 |
| Nov 22, 2024 | 1,700.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,700.00 | 35,700 |
| Nov 21, 2024 | 1,705.00 | 1,720.00 | 1,685.00 | 1,705.00 | 1,705.00 | 145,900 |
| Nov 20, 2024 | 1,715.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,705.00 | 33,800 |
| Nov 19, 2024 | 1,705.00 | 1,720.00 | 1,685.00 | 1,710.00 | 1,710.00 | 136,200 |
| Nov 18, 2024 | 1,685.00 | 1,705.00 | 1,685.00 | 1,705.00 | 1,705.00 | 25,400 |
| Nov 15, 2024 | 1,730.00 | 1,750.00 | 1,685.00 | 1,695.00 | 1,695.00 | 172,900 |
| Nov 14, 2024 | 1,740.00 | 1,800.00 | 1,705.00 | 1,730.00 | 1,730.00 | 110,900 |
| Nov 13, 2024 | 1,750.00 | 1,760.00 | 1,705.00 | 1,730.00 | 1,730.00 | 56,700 |
| Nov 12, 2024 | 1,760.00 | 1,760.00 | 1,700.00 | 1,750.00 | 1,750.00 | 149,700 |
| Nov 11, 2024 | 1,725.00 | 1,800.00 | 1,705.00 | 1,770.00 | 1,770.00 | 147,700 |
| Nov 8, 2024 | 1,740.00 | 1,805.00 | 1,700.00 | 1,720.00 | 1,720.00 | 147,900 |
| Nov 7, 2024 | 1,755.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | 66,100 |
| Nov 6, 2024 | 1,785.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,755.00 | 163,300 |
| Nov 5, 2024 | 1,780.00 | 1,860.00 | 1,755.00 | 1,820.00 | 1,820.00 | 214,200 |
| Nov 4, 2024 | 1,800.00 | 1,810.00 | 1,700.00 | 1,700.00 | 1,700.00 | 448,500 |
| Nov 1, 2024 | 1,690.00 | 1,820.00 | 1,610.00 | 1,800.00 | 1,800.00 | 768,600 |
| Oct 31, 2024 | 1,620.00 | 1,750.00 | 1,610.00 | 1,695.00 | 1,695.00 | 182,200 |
| Oct 30, 2024 | 1,640.00 | 1,640.00 | 1,560.00 | 1,620.00 | 1,620.00 | 1,107,700 |
| Oct 29, 2024 | 1,630.00 | 1,655.00 | 1,625.00 | 1,640.00 | 1,640.00 | 416,800 |
| Oct 28, 2024 | 1,550.00 | 1,650.00 | 1,525.00 | 1,605.00 | 1,605.00 | 976,300 |
| Oct 25, 2024 | 1,520.00 | 1,550.00 | 1,500.00 | 1,515.00 | 1,515.00 | 197,100 |
| Oct 24, 2024 | 1,550.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,525.00 | 116,000 |
| Oct 23, 2024 | 1,570.00 | 1,570.00 | 1,525.00 | 1,525.00 | 1,525.00 | 127,300 |
| Oct 22, 2024 | 1,575.00 | 1,585.00 | 1,505.00 | 1,570.00 | 1,570.00 | 200,500 |
| Oct 21, 2024 | 1,595.00 | 1,630.00 | 1,550.00 | 1,575.00 | 1,575.00 | 191,100 |
| Oct 18, 2024 | 1,625.00 | 1,625.00 | 1,595.00 | 1,595.00 | 1,595.00 | 85,600 |
| Oct 17, 2024 | 1,630.00 | 1,640.00 | 1,600.00 | 1,625.00 | 1,625.00 | 84,000 |
| Oct 16, 2024 | 1,645.00 | 1,650.00 | 1,595.00 | 1,640.00 | 1,640.00 | 284,600 |
| Oct 15, 2024 | 1,620.00 | 1,680.00 | 1,550.00 | 1,610.00 | 1,610.00 | 432,100 |
| Oct 14, 2024 | 1,550.00 | 1,720.00 | 1,495.00 | 1,620.00 | 1,620.00 | 360,300 |
| Oct 11, 2024 | 1,485.00 | 1,555.00 | 1,470.00 | 1,540.00 | 1,540.00 | 1,272,800 |
| Oct 10, 2024 | 1,460.00 | 1,530.00 | 1,460.00 | 1,470.00 | 1,470.00 | 402,300 |
| Oct 9, 2024 | 1,450.00 | 1,520.00 | 1,400.00 | 1,500.00 | 1,500.00 | 219,900 |
| Oct 8, 2024 | 1,400.00 | 1,550.00 | 1,360.00 | 1,430.00 | 1,430.00 | 937,800 |
| Oct 7, 2024 | 1,430.00 | 1,430.00 | 1,360.00 | 1,390.00 | 1,390.00 | 29,100 |
| Oct 4, 2024 | 1,435.00 | 1,435.00 | 1,370.00 | 1,370.00 | 1,370.00 | 7,100 |
| Oct 3, 2024 | 1,365.00 | 1,435.00 | 1,350.00 | 1,385.00 | 1,385.00 | 82,800 |
| Oct 2, 2024 | 1,365.00 | 1,445.00 | 1,330.00 | 1,365.00 | 1,365.00 | 121,300 |
| Oct 1, 2024 | 1,470.00 | 1,470.00 | 1,320.00 | 1,330.00 | 1,330.00 | 163,900 |
| Sep 30, 2024 | 1,500.00 | 1,510.00 | 1,460.00 | 1,470.00 | 1,470.00 | 375,100 |
| Sep 27, 2024 | 1,440.00 | 1,465.00 | 1,385.00 | 1,450.00 | 1,450.00 | 328,000 |
| Sep 26, 2024 | 1,440.00 | 1,450.00 | 1,410.00 | 1,425.00 | 1,425.00 | 68,900 |
| Sep 25, 2024 | 1,490.00 | 1,495.00 | 1,425.00 | 1,440.00 | 1,440.00 | 204,000 |
| Sep 24, 2024 | 1,475.00 | 1,500.00 | 1,465.00 | 1,490.00 | 1,490.00 | 89,400 |
| Sep 23, 2024 | 1,510.00 | 1,510.00 | 1,465.00 | 1,475.00 | 1,475.00 | 104,800 |
| Sep 20, 2024 | 1,485.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,470.00 | 43,700 |
| Sep 19, 2024 | 1,470.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,470.00 | 66,900 |
| Sep 18, 2024 | 1,465.00 | 1,495.00 | 1,445.00 | 1,475.00 | 1,475.00 | 136,800 |
| Sep 17, 2024 | 1,465.00 | 1,510.00 | 1,455.00 | 1,465.00 | 1,465.00 | 398,700 |
| Sep 13, 2024 | 1,385.00 | 1,500.00 | 1,385.00 | 1,465.00 | 1,465.00 | 342,900 |
| Sep 12, 2024 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,395.00 | 435,100 |
| Sep 11, 2024 | 1,435.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,400.00 | 98,800 |
| Sep 10, 2024 | 1,415.00 | 1,435.00 | 1,400.00 | 1,435.00 | 1,435.00 | 152,400 |
| Sep 9, 2024 | 1,450.00 | 1,450.00 | 1,410.00 | 1,415.00 | 1,415.00 | 133,200 |
| Sep 6, 2024 | 1,385.00 | 1,470.00 | 1,385.00 | 1,450.00 | 1,450.00 | 178,900 |
| Sep 5, 2024 | 1,380.00 | 1,490.00 | 1,380.00 | 1,385.00 | 1,385.00 | 308,800 |
| Sep 4, 2024 | 1,355.00 | 1,395.00 | 1,345.00 | 1,390.00 | 1,390.00 | 118,500 |
| Sep 3, 2024 | 1,370.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,047,100 |
| Sep 2, 2024 | 1,380.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,370.00 | 794,400 |
| Aug 30, 2024 | 1,370.00 | 1,450.00 | 1,360.00 | 1,380.00 | 1,380.00 | 631,800 |
| Aug 29, 2024 | 1,380.00 | 1,385.00 | 1,295.00 | 1,360.00 | 1,360.00 | 294,500 |
| Aug 28, 2024 | 1,415.00 | 1,415.00 | 1,360.00 | 1,385.00 | 1,385.00 | 205,800 |
| Aug 27, 2024 | 1,310.00 | 1,500.00 | 1,305.00 | 1,415.00 | 1,415.00 | 576,800 |
| Aug 26, 2024 | 1,300.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,295.00 | 430,300 |
| Aug 23, 2024 | 1,305.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,300.00 | 339,500 |
| Aug 22, 2024 | 1,305.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,305.00 | 314,700 |
| Aug 21, 2024 | 1,300.00 | 1,330.00 | 1,280.00 | 1,305.00 | 1,305.00 | 180,300 |
| Aug 20, 2024 | 1,300.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,300.00 | 2,893,500 |
| Aug 19, 2024 | 1,330.00 | 1,370.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1,126,500 |
| Aug 16, 2024 | 1,190.00 | 1,360.00 | 1,190.00 | 1,330.00 | 1,330.00 | 3,383,500 |
| Aug 15, 2024 | 1,090.00 | 1,105.00 | 1,085.00 | 1,090.00 | 1,090.00 | 454,300 |
| Aug 14, 2024 | 1,100.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1,365,400 |
| Aug 13, 2024 | 1,095.00 | 1,115.00 | 1,085.00 | 1,095.00 | 1,095.00 | 210,900 |
| Aug 12, 2024 | 1,120.00 | 1,145.00 | 1,095.00 | 1,100.00 | 1,100.00 | 284,400 |
| Aug 9, 2024 | 1,095.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 83,900 |
| Aug 8, 2024 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 58,300 |
| Aug 7, 2024 | 1,095.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 69,800 |
| Aug 6, 2024 | 1,050.00 | 1,120.00 | 1,025.00 | 1,095.00 | 1,095.00 | 131,700 |
| Aug 5, 2024 | 1,105.00 | 1,105.00 | 1,005.00 | 1,050.00 | 1,050.00 | 1,218,400 |
| Aug 2, 2024 | 1,095.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,115.00 | 87,200 |
| Aug 1, 2024 | 1,100.00 | 1,125.00 | 1,095.00 | 1,095.00 | 1,095.00 | 180,800 |
| Jul 31, 2024 | 1,115.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,100.00 | 155,200 |
| Jul 30, 2024 | 1,120.00 | 1,170.00 | 1,085.00 | 1,115.00 | 1,115.00 | 326,200 |
| Jul 29, 2024 | 1,175.00 | 1,180.00 | 1,110.00 | 1,110.00 | 1,110.00 | 298,300 |
| Jul 26, 2024 | 1,155.00 | 1,175.00 | 1,155.00 | 1,175.00 | 1,175.00 | 76,400 |
| Jul 25, 2024 | 1,125.00 | 1,165.00 | 1,120.00 | 1,155.00 | 1,155.00 | 59,000 |
| Jul 24, 2024 | 1,125.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | 70,600 |
| Jul 23, 2024 | 1,125.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,125.00 | 991,300 |
| Jul 22, 2024 | 1,100.00 | 1,130.00 | 1,090.00 | 1,125.00 | 1,125.00 | 220,400 |
| Jul 19, 2024 | 1,105.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,100.00 | 99,200 |
| Jul 18, 2024 | 1,110.00 | 1,115.00 | 1,080.00 | 1,110.00 | 1,110.00 | 74,100 |
| Jul 17, 2024 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | 176,300 |
| Jul 16, 2024 | 1,090.00 | 1,135.00 | 1,090.00 | 1,130.00 | 1,130.00 | 143,600 |
| Jul 15, 2024 | 1,095.00 | 1,105.00 | 1,070.00 | 1,085.00 | 1,085.00 | 598,700 |
| Jul 12, 2024 | 1,095.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 404,400 |
| Jul 11, 2024 | 1,105.00 | 1,110.00 | 1,040.00 | 1,095.00 | 1,095.00 | 3,648,700 |
| Jul 10, 2024 | 1,135.00 | 1,155.00 | 1,105.00 | 1,105.00 | 1,105.00 | 529,200 |
| Jul 9, 2024 | 1,170.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,135.00 | 248,800 |
| Jul 8, 2024 | 1,115.00 | 1,210.00 | 1,115.00 | 1,170.00 | 1,170.00 | 378,100 |
| Jul 5, 2024 | 1,110.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,115.00 | 117,500 |
| Jul 4, 2024 | 1,120.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,115.00 | 770,200 |
| Jul 3, 2024 | 1,080.00 | 1,195.00 | 1,070.00 | 1,120.00 | 1,120.00 | 1,000,100 |
| Jul 2, 2024 | 1,070.00 | 1,110.00 | 1,065.00 | 1,085.00 | 1,085.00 | 286,100 |
| Jul 1, 2024 | 1,070.00 | 1,095.00 | 1,050.00 | 1,070.00 | 1,070.00 | 150,900 |
| Jun 28, 2024 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 166,700 |
| Jun 27, 2024 | 1,080.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | 241,100 |
| Jun 26, 2024 | 1,070.00 | 1,100.00 | 1,065.00 | 1,080.00 | 1,080.00 | 679,400 |
| Jun 25, 2024 | 1,065.00 | 1,160.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1,238,700 |
| Jun 24, 2024 | 1,030.00 | 1,070.00 | 1,025.00 | 1,065.00 | 1,065.00 | 349,300 |
| Jun 21, 2024 | 1,050.00 | 1,065.00 | 1,000.00 | 1,025.00 | 1,025.00 | 492,100 |
| Jun 20, 2024 | 1,060.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,050.00 | 768,000 |
| Jun 19, 2024 | 1,070.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,060.00 | 512,600 |
| Jun 14, 2024 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 117,200 |
| Jun 13, 2024 | 1,095.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | 83,100 |
| Jun 12, 2024 | 1,080.00 | 1,140.00 | 1,060.00 | 1,085.00 | 1,085.00 | 2,309,500 |
| Jun 11, 2024 | 1,085.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,075.00 | 50,200 |
| Jun 10, 2024 | 1,070.00 | 1,095.00 | 1,050.00 | 1,085.00 | 1,085.00 | 121,200 |
| Jun 7, 2024 | 1,065.00 | 1,115.00 | 1,050.00 | 1,070.00 | 1,070.00 | 318,600 |
| Jun 6, 2024 | 1,030.00 | 1,065.00 | 1,010.00 | 1,050.00 | 1,050.00 | 140,700 |
| Jun 5, 2024 | 1,030.00 | 1,035.00 | 995.00 | 1,030.00 | 1,030.00 | 514,200 |
| Jun 4, 2024 | 1,065.00 | 1,065.00 | 1,030.00 | 1,030.00 | 1,030.00 | 164,600 |
| Jun 3, 2024 | 1,025.00 | 1,125.00 | 1,025.00 | 1,065.00 | 1,065.00 | 461,300 |
| May 31, 2024 | 1,050.00 | 1,050.00 | 1,010.00 | 1,025.00 | 1,025.00 | 402,900 |
| May 30, 2024 | 1,020.00 | 1,055.00 | 1,020.00 | 1,050.00 | 1,050.00 | 164,800 |
| May 29, 2024 | 1,060.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 112,900 |
| May 28, 2024 | 1,055.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | 219,800 |
| May 27, 2024 | 1,060.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,802,600 |
| May 22, 2024 | 1,080.00 | 1,090.00 | 1,050.00 | 1,060.00 | 1,060.00 | 265,200 |
| May 21, 2024 | 1,090.00 | 1,100.00 | 1,035.00 | 1,080.00 | 1,080.00 | 252,400 |
| May 20, 2024 | 1,085.00 | 1,150.00 | 1,050.00 | 1,065.00 | 1,065.00 | 705,000 |
| May 17, 2024 | 1,090.00 | 1,115.00 | 1,060.00 | 1,085.00 | 1,085.00 | 1,703,200 |
| May 16, 2024 | 1,115.00 | 1,115.00 | 1,060.00 | 1,085.00 | 1,085.00 | 449,400 |
| May 15, 2024 | 1,065.00 | 1,200.00 | 1,055.00 | 1,115.00 | 1,115.00 | 541,100 |
| May 14, 2024 | 1,085.00 | 1,100.00 | 1,045.00 | 1,065.00 | 1,065.00 | 325,900 |
| May 13, 2024 | 1,085.00 | 1,125.00 | 1,030.00 | 1,065.00 | 1,065.00 | 359,800 |
| May 8, 2024 | 1,040.00 | 1,195.00 | 1,030.00 | 1,085.00 | 1,085.00 | 540,500 |
| May 7, 2024 | 1,200.00 | 1,200.00 | 1,030.00 | 1,045.00 | 1,045.00 | 501,600 |
| May 6, 2024 | 1,000.00 | 1,250.00 | 960.00 | 1,250.00 | 1,250.00 | 3,421,500 |
| May 3, 2024 | 1,020.00 | 1,020.00 | 985.00 | 1,000.00 | 1,000.00 | 4,408,000 |
| May 2, 2024 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,020.00 | 1,228,900 |