Jakarta - Delayed Quote IDR
PT Communication Cable Systems Indonesia Tbk (CCSI.JK)
390.00
-2.00
(-0.51%)
At close: 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 392.00 | 398.00 | 384.00 | 390.00 | 390.00 | 260,500 |
| Apr 30, 2025 | 400.00 | 406.00 | 386.00 | 392.00 | 392.00 | 106,500 |
| Apr 29, 2025 | 398.00 | 414.00 | 390.00 | 400.00 | 400.00 | 509,000 |
| Apr 28, 2025 | 384.00 | 398.00 | 380.00 | 398.00 | 398.00 | 865,600 |
| Apr 25, 2025 | 380.00 | 420.00 | 370.00 | 380.00 | 380.00 | 1,329,500 |
| Apr 24, 2025 | 388.00 | 388.00 | 378.00 | 386.00 | 386.00 | 90,400 |
| Apr 23, 2025 | 388.00 | 392.00 | 370.00 | 390.00 | 390.00 | 498,800 |
| Apr 22, 2025 | 392.00 | 392.00 | 378.00 | 386.00 | 386.00 | 258,300 |
| Apr 21, 2025 | 392.00 | 400.00 | 386.00 | 390.00 | 390.00 | 136,400 |
| Apr 17, 2025 | 376.00 | 400.00 | 366.00 | 390.00 | 390.00 | 1,062,300 |
| Apr 16, 2025 | 372.00 | 382.00 | 372.00 | 376.00 | 376.00 | 449,300 |
| Apr 15, 2025 | 380.00 | 380.00 | 368.00 | 374.00 | 374.00 | 273,700 |
| Apr 14, 2025 | 378.00 | 390.00 | 364.00 | 376.00 | 376.00 | 365,700 |
| Apr 11, 2025 | 380.00 | 384.00 | 370.00 | 370.00 | 370.00 | 243,300 |
| Apr 10, 2025 | 372.00 | 390.00 | 364.00 | 386.00 | 386.00 | 276,600 |
| Apr 9, 2025 | 338.00 | 390.00 | 338.00 | 362.00 | 362.00 | 662,900 |
| Apr 8, 2025 | 352.00 | 352.00 | 322.00 | 324.00 | 324.00 | 381,900 |
| Mar 27, 2025 | 398.00 | 398.00 | 378.00 | 378.00 | 378.00 | 281,900 |
| Mar 26, 2025 | 380.00 | 398.00 | 380.00 | 384.00 | 384.00 | 867,300 |
| Mar 25, 2025 | 390.00 | 398.00 | 376.00 | 378.00 | 378.00 | 302,800 |
| Mar 24, 2025 | 394.00 | 396.00 | 360.00 | 390.00 | 390.00 | 1,091,000 |
| Mar 21, 2025 | 402.00 | 402.00 | 384.00 | 390.00 | 390.00 | 417,500 |
| Mar 20, 2025 | 408.00 | 408.00 | 390.00 | 398.00 | 398.00 | 477,800 |
| Mar 19, 2025 | 396.00 | 420.00 | 384.00 | 408.00 | 408.00 | 659,700 |
| Mar 18, 2025 | 410.00 | 410.00 | 380.00 | 400.00 | 400.00 | 570,900 |
| Mar 17, 2025 | 410.00 | 410.00 | 396.00 | 400.00 | 400.00 | 179,600 |
| Mar 14, 2025 | 408.00 | 412.00 | 398.00 | 410.00 | 410.00 | 380,100 |
| Mar 13, 2025 | 404.00 | 428.00 | 400.00 | 408.00 | 408.00 | 261,200 |
| Mar 12, 2025 | 422.00 | 422.00 | 382.00 | 390.00 | 390.00 | 874,500 |
| Mar 11, 2025 | 428.00 | 440.00 | 406.00 | 410.00 | 410.00 | 700,800 |
| Mar 10, 2025 | 440.00 | 452.00 | 420.00 | 426.00 | 426.00 | 652,500 |
| Mar 7, 2025 | 426.00 | 446.00 | 406.00 | 420.00 | 420.00 | 1,580,800 |
| Mar 6, 2025 | 442.00 | 462.00 | 382.00 | 416.00 | 416.00 | 2,293,800 |
| Mar 5, 2025 | 338.00 | 422.00 | 338.00 | 422.00 | 422.00 | 3,834,000 |
| Mar 4, 2025 | 370.00 | 388.00 | 338.00 | 338.00 | 338.00 | 1,726,200 |
| Mar 3, 2025 | 400.00 | 404.00 | 376.00 | 390.00 | 390.00 | 833,600 |
| Feb 28, 2025 | 404.00 | 406.00 | 380.00 | 396.00 | 396.00 | 615,500 |
| Feb 27, 2025 | 438.00 | 446.00 | 400.00 | 404.00 | 404.00 | 1,705,000 |
| Feb 26, 2025 | 436.00 | 486.00 | 414.00 | 434.00 | 434.00 | 2,801,800 |
| Feb 25, 2025 | 488.00 | 490.00 | 414.00 | 434.00 | 434.00 | 3,630,400 |
| Feb 24, 2025 | 412.00 | 498.00 | 378.00 | 486.00 | 486.00 | 18,909,400 |
| Feb 21, 2025 | 332.00 | 406.00 | 332.00 | 406.00 | 406.00 | 7,745,600 |
| Feb 20, 2025 | 322.00 | 338.00 | 318.00 | 326.00 | 326.00 | 432,600 |
| Feb 19, 2025 | 324.00 | 346.00 | 312.00 | 322.00 | 322.00 | 1,381,500 |
| Feb 18, 2025 | 278.00 | 336.00 | 278.00 | 312.00 | 312.00 | 2,602,200 |
| Feb 17, 2025 | 282.00 | 294.00 | 278.00 | 280.00 | 280.00 | 827,600 |
| Feb 14, 2025 | 288.00 | 294.00 | 278.00 | 282.00 | 282.00 | 1,126,400 |
| Feb 13, 2025 | 290.00 | 290.00 | 274.00 | 288.00 | 288.00 | 643,300 |
| Feb 12, 2025 | 276.00 | 290.00 | 276.00 | 290.00 | 290.00 | 892,000 |
| Feb 11, 2025 | 276.00 | 294.00 | 274.00 | 274.00 | 274.00 | 641,700 |
| Feb 10, 2025 | 280.00 | 294.00 | 278.00 | 278.00 | 278.00 | 889,500 |
| Feb 7, 2025 | 260.00 | 308.00 | 250.00 | 274.00 | 274.00 | 2,587,100 |
| Feb 6, 2025 | 260.00 | 266.00 | 260.00 | 260.00 | 260.00 | 464,000 |
| Feb 5, 2025 | 266.00 | 270.00 | 260.00 | 260.00 | 260.00 | 639,200 |
| Feb 4, 2025 | 272.00 | 272.00 | 262.00 | 266.00 | 266.00 | 262,700 |
| Feb 3, 2025 | 280.00 | 280.00 | 266.00 | 272.00 | 272.00 | 112,100 |
| Jan 31, 2025 | 276.00 | 280.00 | 270.00 | 280.00 | 280.00 | 71,700 |
| Jan 30, 2025 | 270.00 | 280.00 | 256.00 | 276.00 | 276.00 | 221,000 |
| Jan 24, 2025 | 276.00 | 280.00 | 270.00 | 270.00 | 270.00 | 130,200 |
| Jan 23, 2025 | 274.00 | 282.00 | 272.00 | 272.00 | 272.00 | 212,400 |
| Jan 22, 2025 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | 96,000 |
| Jan 21, 2025 | 276.00 | 284.00 | 270.00 | 278.00 | 278.00 | 255,500 |
| Jan 20, 2025 | 284.00 | 290.00 | 276.00 | 276.00 | 276.00 | 240,600 |
| Jan 17, 2025 | 276.00 | 292.00 | 270.00 | 284.00 | 284.00 | 720,800 |
| Jan 16, 2025 | 278.00 | 282.00 | 276.00 | 276.00 | 276.00 | 504,400 |
| Jan 15, 2025 | 270.00 | 296.00 | 266.00 | 274.00 | 274.00 | 3,235,800 |
| Jan 14, 2025 | 262.00 | 272.00 | 256.00 | 266.00 | 266.00 | 273,500 |
| Jan 13, 2025 | 264.00 | 272.00 | 260.00 | 262.00 | 262.00 | 73,500 |
| Jan 10, 2025 | 276.00 | 276.00 | 262.00 | 270.00 | 270.00 | 298,700 |
| Jan 9, 2025 | 266.00 | 284.00 | 256.00 | 276.00 | 276.00 | 222,200 |
| Jan 8, 2025 | 264.00 | 286.00 | 252.00 | 268.00 | 268.00 | 476,500 |
| Jan 7, 2025 | 272.00 | 280.00 | 262.00 | 266.00 | 266.00 | 309,300 |
| Jan 6, 2025 | 288.00 | 288.00 | 272.00 | 272.00 | 272.00 | 516,500 |
| Jan 3, 2025 | 284.00 | 302.00 | 270.00 | 284.00 | 284.00 | 1,162,200 |
| Jan 2, 2025 | 290.00 | 310.00 | 280.00 | 284.00 | 284.00 | 1,388,300 |
| Dec 30, 2024 | 262.00 | 308.00 | 244.00 | 288.00 | 288.00 | 5,705,200 |
| Dec 27, 2024 | 276.00 | 276.00 | 250.00 | 256.00 | 256.00 | 566,200 |
| Dec 24, 2024 | 256.00 | 286.00 | 252.00 | 270.00 | 270.00 | 1,037,100 |
| Dec 23, 2024 | 264.00 | 264.00 | 248.00 | 260.00 | 260.00 | 261,500 |
| Dec 20, 2024 | 254.00 | 266.00 | 242.00 | 260.00 | 260.00 | 493,900 |
| Dec 19, 2024 | 326.00 | 334.00 | 240.00 | 254.00 | 254.00 | 4,943,100 |
| Dec 18, 2024 | 248.00 | 302.00 | 244.00 | 302.00 | 302.00 | 7,788,000 |
| Dec 17, 2024 | 226.00 | 252.00 | 224.00 | 242.00 | 242.00 | 2,149,100 |
| Dec 16, 2024 | 226.00 | 232.00 | 224.00 | 226.00 | 226.00 | 257,500 |
| Dec 13, 2024 | 234.00 | 238.00 | 210.00 | 232.00 | 232.00 | 798,900 |
| Dec 12, 2024 | 238.00 | 240.00 | 232.00 | 234.00 | 234.00 | 70,500 |
| Dec 11, 2024 | 238.00 | 240.00 | 232.00 | 240.00 | 240.00 | 187,700 |
| Dec 10, 2024 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | 206,600 |
| Dec 9, 2024 | 246.00 | 250.00 | 228.00 | 242.00 | 242.00 | 686,400 |
| Dec 6, 2024 | 250.00 | 250.00 | 238.00 | 244.00 | 244.00 | 170,500 |
| Dec 5, 2024 | 228.00 | 254.00 | 228.00 | 244.00 | 244.00 | 264,200 |
| Dec 4, 2024 | 230.00 | 256.00 | 230.00 | 246.00 | 246.00 | 142,200 |
| Dec 3, 2024 | 234.00 | 260.00 | 234.00 | 248.00 | 248.00 | 82,300 |
| Dec 2, 2024 | 236.00 | 276.00 | 236.00 | 254.00 | 254.00 | 295,900 |
| Nov 29, 2024 | 260.00 | 274.00 | 250.00 | 254.00 | 254.00 | 175,300 |
| Nov 28, 2024 | 244.00 | 268.00 | 244.00 | 266.00 | 266.00 | 23,900 |
| Nov 26, 2024 | 242.00 | 276.00 | 242.00 | 264.00 | 264.00 | 216,400 |
| Nov 25, 2024 | 258.00 | 278.00 | 256.00 | 260.00 | 260.00 | 374,800 |
| Nov 22, 2024 | 250.00 | 284.00 | 250.00 | 276.00 | 276.00 | 820,300 |
| Nov 21, 2024 | 260.00 | 268.00 | 250.00 | 256.00 | 256.00 | 1,020,900 |
| Nov 20, 2024 | 248.00 | 278.00 | 248.00 | 266.00 | 266.00 | 315,400 |
| Nov 19, 2024 | 272.00 | 286.00 | 260.00 | 266.00 | 266.00 | 627,900 |
| Nov 18, 2024 | 272.00 | 306.00 | 272.00 | 272.00 | 272.00 | 1,832,400 |
| Nov 15, 2024 | 272.00 | 324.00 | 272.00 | 290.00 | 290.00 | 8,364,300 |
| Nov 14, 2024 | 296.00 | 300.00 | 270.00 | 272.00 | 272.00 | 2,529,100 |
| Nov 13, 2024 | 246.00 | 300.00 | 244.00 | 296.00 | 296.00 | 8,119,300 |
| Nov 12, 2024 | 242.00 | 256.00 | 238.00 | 240.00 | 240.00 | 1,560,500 |
| Nov 11, 2024 | 240.00 | 258.00 | 238.00 | 238.00 | 238.00 | 1,534,700 |
| Nov 8, 2024 | 238.00 | 260.00 | 236.00 | 236.00 | 236.00 | 111,100 |
| Nov 7, 2024 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 32,400 |
| Nov 6, 2024 | 244.00 | 266.00 | 240.00 | 246.00 | 246.00 | 368,200 |
| Nov 5, 2024 | 240.00 | 246.00 | 234.00 | 244.00 | 244.00 | 20,500 |
| Nov 4, 2024 | 250.00 | 260.00 | 240.00 | 240.00 | 240.00 | 229,100 |
| Nov 1, 2024 | 264.00 | 264.00 | 246.00 | 250.00 | 250.00 | 53,100 |
| Oct 31, 2024 | 248.00 | 268.00 | 238.00 | 252.00 | 252.00 | 344,200 |
| Oct 30, 2024 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 55,100 |
| Oct 29, 2024 | 246.00 | 250.00 | 240.00 | 246.00 | 246.00 | 33,600 |
| Oct 28, 2024 | 260.00 | 260.00 | 240.00 | 246.00 | 246.00 | 13,600 |
| Oct 25, 2024 | 262.00 | 262.00 | 240.00 | 246.00 | 246.00 | 13,000 |
| Oct 24, 2024 | 244.00 | 252.00 | 244.00 | 248.00 | 248.00 | 191,500 |
| Oct 23, 2024 | 248.00 | 256.00 | 246.00 | 246.00 | 246.00 | 325,500 |
| Oct 22, 2024 | 250.00 | 250.00 | 238.00 | 248.00 | 248.00 | 168,400 |
| Oct 21, 2024 | 276.00 | 276.00 | 238.00 | 250.00 | 250.00 | 576,900 |
| Oct 18, 2024 | 254.00 | 260.00 | 248.00 | 260.00 | 260.00 | 446,500 |
| Oct 17, 2024 | 248.00 | 264.00 | 240.00 | 254.00 | 254.00 | 151,200 |
| Oct 16, 2024 | 250.00 | 270.00 | 238.00 | 246.00 | 246.00 | 626,400 |
| Oct 15, 2024 | 250.00 | 250.00 | 228.00 | 240.00 | 240.00 | 85,700 |
| Oct 14, 2024 | 252.00 | 252.00 | 236.00 | 248.00 | 248.00 | 94,300 |
| Oct 11, 2024 | 258.00 | 282.00 | 240.00 | 240.00 | 240.00 | 402,700 |
| Oct 10, 2024 | 260.00 | 262.00 | 248.00 | 256.00 | 256.00 | 59,800 |
| Oct 9, 2024 | 260.00 | 268.00 | 244.00 | 260.00 | 260.00 | 89,800 |
| Oct 8, 2024 | 258.00 | 264.00 | 250.00 | 260.00 | 260.00 | 61,700 |
| Oct 7, 2024 | 260.00 | 270.00 | 250.00 | 262.00 | 262.00 | 82,700 |
| Oct 4, 2024 | 268.00 | 270.00 | 260.00 | 270.00 | 270.00 | 15,100 |
| Oct 3, 2024 | 278.00 | 282.00 | 268.00 | 268.00 | 268.00 | 9,600 |
| Oct 2, 2024 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | 6,100 |
| Oct 1, 2024 | 280.00 | 282.00 | 274.00 | 280.00 | 280.00 | 31,000 |
| Sep 30, 2024 | 280.00 | 282.00 | 252.00 | 282.00 | 282.00 | 50,000 |
| Sep 27, 2024 | 284.00 | 284.00 | 250.00 | 278.00 | 278.00 | 131,000 |
| Sep 26, 2024 | 284.00 | 284.00 | 278.00 | 284.00 | 284.00 | 63,700 |
| Sep 25, 2024 | 304.00 | 304.00 | 280.00 | 284.00 | 284.00 | 80,200 |
| Sep 24, 2024 | 284.00 | 284.00 | 280.00 | 284.00 | 284.00 | 10,200 |
| Sep 23, 2024 | 292.00 | 292.00 | 280.00 | 286.00 | 286.00 | 94,300 |
| Sep 20, 2024 | 288.00 | 292.00 | 288.00 | 290.00 | 290.00 | 9,900 |
| Sep 19, 2024 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | 31,400 |
| Sep 18, 2024 | 294.00 | 316.00 | 286.00 | 288.00 | 288.00 | 474,400 |
| Sep 17, 2024 | 290.00 | 294.00 | 280.00 | 294.00 | 294.00 | 283,100 |
| Sep 13, 2024 | 292.00 | 294.00 | 284.00 | 290.00 | 290.00 | 44,600 |
| Sep 12, 2024 | 290.00 | 332.00 | 286.00 | 290.00 | 290.00 | 318,500 |
| Sep 11, 2024 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | 16,500 |
| Sep 10, 2024 | 292.00 | 296.00 | 292.00 | 292.00 | 292.00 | 10,300 |
| Sep 9, 2024 | 296.00 | 296.00 | 290.00 | 294.00 | 294.00 | 9,300 |
| Sep 6, 2024 | 294.00 | 296.00 | 286.00 | 296.00 | 296.00 | 82,400 |
| Sep 5, 2024 | 296.00 | 296.00 | 290.00 | 296.00 | 296.00 | 41,700 |
| Sep 4, 2024 | 296.00 | 296.00 | 288.00 | 294.00 | 294.00 | 15,400 |
| Sep 3, 2024 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | 39,200 |
| Sep 2, 2024 | 300.00 | 302.00 | 296.00 | 298.00 | 298.00 | 3,800 |
| Aug 30, 2024 | 314.00 | 314.00 | 292.00 | 296.00 | 296.00 | 17,500 |
| Aug 29, 2024 | 296.00 | 296.00 | 286.00 | 294.00 | 294.00 | 41,600 |
| Aug 28, 2024 | 304.00 | 304.00 | 282.00 | 296.00 | 296.00 | 109,700 |
| Aug 27, 2024 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | 65,900 |
| Aug 26, 2024 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | 45,100 |
| Aug 23, 2024 | 304.00 | 304.00 | 292.00 | 300.00 | 300.00 | 213,400 |
| Aug 22, 2024 | 300.00 | 306.00 | 292.00 | 298.00 | 298.00 | 284,400 |
| Aug 21, 2024 | 322.00 | 322.00 | 300.00 | 306.00 | 306.00 | 21,700 |
| Aug 20, 2024 | 308.00 | 310.00 | 300.00 | 302.00 | 302.00 | 157,000 |
| Aug 19, 2024 | 322.00 | 342.00 | 298.00 | 308.00 | 308.00 | 738,500 |
| Aug 16, 2024 | 320.00 | 372.00 | 302.00 | 330.00 | 330.00 | 224,300 |
| Aug 15, 2024 | 340.00 | 340.00 | 300.00 | 320.00 | 320.00 | 46,200 |
| Aug 14, 2024 | 308.00 | 346.00 | 302.00 | 320.00 | 320.00 | 116,200 |
| Aug 13, 2024 | 302.00 | 312.00 | 296.00 | 308.00 | 308.00 | 47,000 |
| Aug 12, 2024 | 298.00 | 314.00 | 280.00 | 298.00 | 298.00 | 43,500 |
| Aug 9, 2024 | 312.00 | 312.00 | 288.00 | 296.00 | 296.00 | 61,100 |
| Aug 8, 2024 | 340.00 | 340.00 | 300.00 | 312.00 | 312.00 | 55,900 |
| Aug 7, 2024 | 318.00 | 338.00 | 318.00 | 320.00 | 320.00 | 76,500 |
| Aug 6, 2024 | 330.00 | 330.00 | 312.00 | 326.00 | 326.00 | 7,000 |
| Aug 5, 2024 | 320.00 | 362.00 | 308.00 | 322.00 | 322.00 | 176,200 |
| Aug 2, 2024 | 312.00 | 348.00 | 312.00 | 320.00 | 320.00 | 47,100 |
| Aug 1, 2024 | 340.00 | 342.00 | 304.00 | 314.00 | 314.00 | 131,200 |
| Jul 31, 2024 | 348.00 | 348.00 | 320.00 | 342.00 | 342.00 | 69,100 |
| Jul 30, 2024 | 350.00 | 350.00 | 320.00 | 346.00 | 346.00 | 36,800 |
| Jul 29, 2024 | 350.00 | 352.00 | 336.00 | 350.00 | 350.00 | 4,900 |
| Jul 26, 2024 | 344.00 | 350.00 | 342.00 | 350.00 | 350.00 | 118,800 |
| Jul 25, 2024 | 352.00 | 352.00 | 344.00 | 352.00 | 352.00 | 1,700 |
| Jul 24, 2024 | 358.00 | 358.00 | 330.00 | 352.00 | 352.00 | 310,500 |
| Jul 23, 2024 | 360.00 | 360.00 | 346.00 | 352.00 | 352.00 | 95,200 |
| Jul 22, 2024 | 370.00 | 370.00 | 350.00 | 350.00 | 350.00 | 6,600 |
| Jul 19, 2024 | 356.00 | 356.00 | 346.00 | 352.00 | 352.00 | 61,300 |
| Jul 18, 2024 | 362.00 | 362.00 | 348.00 | 354.00 | 354.00 | 3,200 |
| Jul 17, 2024 | 362.00 | 362.00 | 350.00 | 352.00 | 352.00 | 19,400 |
| Jul 16, 2024 | 350.00 | 370.00 | 348.00 | 350.00 | 350.00 | 8,100 |
| Jul 15, 2024 | 356.00 | 356.00 | 342.00 | 350.00 | 350.00 | 31,400 |
| Jul 12, 2024 | 364.00 | 364.00 | 340.00 | 356.00 | 356.00 | 296,000 |
| Jul 11, 2024 | 370.00 | 370.00 | 358.00 | 364.00 | 364.00 | 11,800 |
| Jul 10, 2024 | 370.00 | 370.00 | 356.00 | 366.00 | 366.00 | 24,100 |
| Jul 9, 2024 | 378.00 | 392.00 | 356.00 | 366.00 | 366.00 | 137,500 |
| Jul 8, 2024 | 384.00 | 384.00 | 366.00 | 372.00 | 372.00 | 6,100 |
| Jul 5, 2024 | 380.00 | 380.00 | 366.00 | 370.00 | 370.00 | 11,600 |
| Jul 4, 2024 | 388.00 | 388.00 | 368.00 | 374.00 | 374.00 | 12,500 |
| Jul 3, 2024 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | 10,700 |
| Jul 2, 2024 | 386.00 | 386.00 | 368.00 | 374.00 | 374.00 | 127,400 |
| Jul 1, 2024 | 388.00 | 388.00 | 370.00 | 378.00 | 378.00 | 2,800 |
| Jun 28, 2024 | 390.00 | 390.00 | 372.00 | 372.00 | 372.00 | 2,400 |
| Jun 27, 2024 | 384.00 | 388.00 | 372.00 | 386.00 | 386.00 | 6,300 |
| Jun 26, 2024 | 400.00 | 400.00 | 360.00 | 386.00 | 386.00 | 87,500 |
| Jun 25, 2024 | 384.00 | 394.00 | 370.00 | 382.00 | 382.00 | 41,400 |
| Jun 24, 2024 | 400.00 | 400.00 | 372.00 | 378.00 | 378.00 | 3,800 |
| Jun 21, 2024 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 6,400 |
| Jun 20, 2024 | 390.00 | 428.00 | 388.00 | 390.00 | 390.00 | 206,000 |
| Jun 19, 2024 | 380.00 | 380.00 | 362.00 | 372.00 | 372.00 | 14,600 |
| Jun 14, 2024 | 390.00 | 432.00 | 374.00 | 380.00 | 380.00 | 141,300 |
| Jun 13, 2024 | 392.00 | 392.00 | 370.00 | 382.00 | 382.00 | 1,800 |
| Jun 12, 2024 | 392.00 | 392.00 | 372.00 | 388.00 | 388.00 | 4,500 |
| Jun 11, 2024 | 384.00 | 388.00 | 362.00 | 386.00 | 386.00 | 17,400 |
| Jun 10, 2024 | 400.00 | 400.00 | 376.00 | 388.00 | 388.00 | 18,800 |
| Jun 7, 2024 | 404.00 | 404.00 | 382.00 | 390.00 | 390.00 | 3,700 |
| Jun 6, 2024 | 414.00 | 414.00 | 386.00 | 388.00 | 388.00 | 1,800 |
| Jun 5, 2024 | 420.00 | 420.00 | 380.00 | 396.00 | 396.00 | 11,200 |
| Jun 4, 2024 | 420.00 | 420.00 | 376.00 | 400.00 | 400.00 | 1,900 |
| Jun 3, 2024 | 420.00 | 420.00 | 390.00 | 400.00 | 400.00 | 500 |
| May 31, 2024 | 410.00 | 420.00 | 402.00 | 404.00 | 404.00 | 2,400 |
| May 30, 2024 | 410.00 | 416.00 | 360.00 | 404.00 | 404.00 | 32,500 |
| May 29, 2024 | 420.00 | 420.00 | 374.00 | 398.00 | 398.00 | 2,800 |
| May 28, 2024 | 392.00 | 420.00 | 380.00 | 400.00 | 400.00 | 3,900 |
| May 27, 2024 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | 1,000 |
| May 22, 2024 | 386.00 | 386.00 | 352.00 | 384.00 | 384.00 | 2,200 |
| May 21, 2024 | 380.00 | 390.00 | 360.00 | 386.00 | 386.00 | 4,000 |
| May 20, 2024 | 400.00 | 400.00 | 388.00 | 388.00 | 388.00 | 1,400 |
| May 17, 2024 | 388.00 | 404.00 | 374.00 | 392.00 | 392.00 | 10,900 |
| May 16, 2024 | 400.00 | 400.00 | 380.00 | 386.00 | 386.00 | 1,200 |
| May 15, 2024 | 388.00 | 396.00 | 376.00 | 388.00 | 388.00 | 6,600 |
| May 14, 2024 | 386.00 | 400.00 | 384.00 | 388.00 | 388.00 | 21,600 |
| May 13, 2024 | 386.00 | 386.00 | 370.00 | 386.00 | 386.00 | 3,000 |
| May 8, 2024 | 384.00 | 388.00 | 380.00 | 386.00 | 386.00 | 1,800 |
| May 7, 2024 | 392.00 | 412.00 | 360.00 | 384.00 | 384.00 | 11,900 |
| May 6, 2024 | 380.00 | 388.00 | 370.00 | 386.00 | 386.00 | 7,000 |
| May 3, 2024 | 390.00 | 390.00 | 382.00 | 388.00 | 388.00 | 1,100 |
| May 2, 2024 | 400.00 | 400.00 | 380.00 | 386.00 | 386.00 | 5,000 |