Jakarta - Delayed Quote IDR
PT Dewi Shri Farmindo Tbk. (DEWI.JK)
90.00
-1.00
(-1.10%)
At close: May 2 at 4:09:16 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 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | 29,875,300 |
| Apr 30, 2025 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | 19,644,600 |
| Apr 29, 2025 | 95.00 | 96.00 | 93.00 | 96.00 | 96.00 | 32,784,100 |
| Apr 28, 2025 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | 32,920,600 |
| Apr 25, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 30,802,000 |
| Apr 24, 2025 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 45,344,500 |
| Apr 23, 2025 | 92.00 | 93.00 | 90.00 | 93.00 | 93.00 | 21,913,000 |
| Apr 22, 2025 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | 16,546,200 |
| Apr 21, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 21,997,100 |
| Apr 17, 2025 | 91.00 | 93.00 | 89.00 | 93.00 | 93.00 | 33,695,800 |
| Apr 16, 2025 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | 20,184,200 |
| Apr 15, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 33,449,800 |
| Apr 14, 2025 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 30,169,600 |
| Apr 11, 2025 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 25,501,800 |
| Apr 10, 2025 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 35,076,000 |
| Apr 9, 2025 | 90.00 | 92.00 | 88.00 | 92.00 | 92.00 | 57,480,200 |
| Apr 8, 2025 | 93.00 | 93.00 | 87.00 | 90.00 | 90.00 | 14,817,100 |
| Mar 27, 2025 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 34,696,200 |
| Mar 26, 2025 | 92.00 | 95.00 | 91.00 | 95.00 | 95.00 | 44,836,400 |
| Mar 25, 2025 | 85.00 | 92.00 | 84.00 | 92.00 | 92.00 | 52,104,200 |
| Mar 24, 2025 | 94.00 | 94.00 | 85.00 | 86.00 | 86.00 | 31,424,300 |
| Mar 21, 2025 | 95.00 | 98.00 | 94.00 | 94.00 | 94.00 | 20,912,800 |
| Mar 20, 2025 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | 22,231,300 |
| Mar 19, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 29,424,300 |
| Mar 18, 2025 | 100.00 | 101.00 | 96.00 | 98.00 | 98.00 | 36,956,400 |
| Mar 17, 2025 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 29,628,000 |
| Mar 14, 2025 | 100.00 | 101.00 | 97.00 | 100.00 | 100.00 | 33,675,700 |
| Mar 13, 2025 | 98.00 | 100.00 | 97.00 | 100.00 | 100.00 | 29,290,100 |
| Mar 12, 2025 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 15,035,500 |
| Mar 11, 2025 | 97.00 | 99.00 | 94.00 | 97.00 | 97.00 | 29,260,600 |
| Mar 10, 2025 | 100.00 | 102.00 | 96.00 | 98.00 | 98.00 | 29,069,600 |
| Mar 7, 2025 | 96.00 | 100.00 | 95.00 | 100.00 | 100.00 | 33,312,600 |
| Mar 6, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 21,217,000 |
| Mar 5, 2025 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 17,315,100 |
| Mar 4, 2025 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | 16,689,500 |
| Mar 3, 2025 | 94.00 | 96.00 | 92.00 | 95.00 | 95.00 | 25,364,000 |
| Feb 28, 2025 | 96.00 | 108.00 | 91.00 | 94.00 | 94.00 | 80,473,000 |
| Feb 27, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 21,357,900 |
| Feb 26, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 25,614,400 |
| Feb 25, 2025 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | 21,914,500 |
| Feb 24, 2025 | 96.00 | 96.00 | 92.00 | 94.00 | 94.00 | 23,226,600 |
| Feb 21, 2025 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 25,002,000 |
| Feb 20, 2025 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 22,802,300 |
| Feb 19, 2025 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 22,684,500 |
| Feb 18, 2025 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | 20,765,200 |
| Feb 17, 2025 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 20,967,100 |
| Feb 14, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 19,967,200 |
| Feb 13, 2025 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 13,976,100 |
| Feb 12, 2025 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | 20,002,200 |
| Feb 11, 2025 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | 24,828,800 |
| Feb 10, 2025 | 94.00 | 96.00 | 91.00 | 94.00 | 94.00 | 26,361,500 |
| Feb 7, 2025 | 92.00 | 94.00 | 91.00 | 94.00 | 94.00 | 36,473,000 |
| Feb 6, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 26,272,600 |
| Feb 5, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 12,330,700 |
| Feb 4, 2025 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 26,056,500 |
| Feb 3, 2025 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | 21,161,300 |
| Jan 31, 2025 | 96.00 | 96.00 | 91.00 | 92.00 | 92.00 | 23,981,300 |
| Jan 30, 2025 | 90.00 | 97.00 | 88.00 | 96.00 | 96.00 | 40,168,800 |
| Jan 24, 2025 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 14,104,900 |
| Jan 23, 2025 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 12,243,300 |
| Jan 22, 2025 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | 21,030,900 |
| Jan 21, 2025 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | 22,805,600 |
| Jan 20, 2025 | 93.00 | 94.00 | 91.00 | 94.00 | 94.00 | 39,273,000 |
| Jan 17, 2025 | 91.00 | 94.00 | 90.00 | 93.00 | 93.00 | 25,930,000 |
| Jan 16, 2025 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 33,299,600 |
| Jan 15, 2025 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 18,693,500 |
| Jan 14, 2025 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 18,736,200 |
| Jan 13, 2025 | 86.00 | 88.00 | 84.00 | 87.00 | 87.00 | 34,100,400 |
| Jan 10, 2025 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 16,817,000 |
| Jan 9, 2025 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | 19,265,900 |
| Jan 8, 2025 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 20,072,600 |
| Jan 7, 2025 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | 22,914,700 |
| Jan 6, 2025 | 88.00 | 89.00 | 84.00 | 85.00 | 85.00 | 35,824,100 |
| Jan 3, 2025 | 87.00 | 88.00 | 85.00 | 88.00 | 88.00 | 31,343,100 |
| Jan 2, 2025 | 90.00 | 91.00 | 87.00 | 87.00 | 87.00 | 16,991,600 |
| Dec 30, 2024 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | 63,542,700 |
| Dec 27, 2024 | 94.00 | 95.00 | 89.00 | 91.00 | 91.00 | 93,755,500 |
| Dec 24, 2024 | 91.00 | 101.00 | 90.00 | 94.00 | 94.00 | 119,983,500 |
| Dec 23, 2024 | 94.00 | 96.00 | 89.00 | 91.00 | 91.00 | 74,109,900 |
| Dec 20, 2024 | 89.00 | 105.00 | 88.00 | 94.00 | 94.00 | 175,357,400 |
| Dec 19, 2024 | 90.00 | 121.00 | 80.00 | 89.00 | 89.00 | 417,544,300 |
| Dec 18, 2024 | 85.00 | 91.00 | 83.00 | 90.00 | 90.00 | 30,511,300 |
| Dec 17, 2024 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 41,371,000 |
| Dec 16, 2024 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 17,089,500 |
| Dec 13, 2024 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 32,208,600 |
| Dec 12, 2024 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 17,273,800 |
| Dec 11, 2024 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | 10,817,000 |
| Dec 10, 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 19,958,700 |
| Dec 9, 2024 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 34,398,600 |
| Dec 6, 2024 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 25,971,400 |
| Dec 5, 2024 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | 21,031,900 |
| Dec 4, 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 19,133,300 |
| Dec 3, 2024 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | 39,760,400 |
| Dec 2, 2024 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | 33,168,100 |
| Nov 29, 2024 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 22,499,200 |
| Nov 28, 2024 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | 12,765,100 |
| Nov 26, 2024 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 14,869,200 |
| Nov 25, 2024 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | 34,828,200 |
| Nov 22, 2024 | 83.00 | 84.00 | 80.00 | 83.00 | 83.00 | 34,696,900 |
| Nov 21, 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 8,475,300 |
| Nov 20, 2024 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | 14,184,200 |
| Nov 19, 2024 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 37,747,900 |
| Nov 18, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 27,561,500 |
| Nov 15, 2024 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 14,030,000 |
| Nov 14, 2024 | 85.00 | 86.00 | 82.00 | 83.00 | 83.00 | 17,993,300 |
| Nov 13, 2024 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 34,921,200 |
| Nov 12, 2024 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 26,680,100 |
| Nov 11, 2024 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | 6,360,800 |
| Nov 8, 2024 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | 10,114,600 |
| Nov 7, 2024 | 83.00 | 85.00 | 82.00 | 85.00 | 85.00 | 39,733,600 |
| Nov 6, 2024 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 36,680,900 |
| Nov 5, 2024 | 82.00 | 83.00 | 80.00 | 83.00 | 83.00 | 25,307,600 |
| Nov 4, 2024 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 11,739,400 |
| Nov 1, 2024 | 83.00 | 84.00 | 81.00 | 84.00 | 84.00 | 41,521,500 |
| Oct 31, 2024 | 85.00 | 86.00 | 82.00 | 85.00 | 85.00 | 30,072,100 |
| Oct 30, 2024 | 85.00 | 87.00 | 83.00 | 85.00 | 85.00 | 8,575,200 |
| Oct 29, 2024 | 82.00 | 87.00 | 82.00 | 85.00 | 85.00 | 38,520,600 |
| Oct 28, 2024 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | 46,518,500 |
| Oct 25, 2024 | 87.00 | 88.00 | 82.00 | 84.00 | 84.00 | 15,117,800 |
| Oct 24, 2024 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | 19,126,900 |
| Oct 23, 2024 | 85.00 | 87.00 | 84.00 | 87.00 | 87.00 | 34,678,600 |
| Oct 22, 2024 | 83.00 | 85.00 | 82.00 | 85.00 | 85.00 | 37,544,300 |
| Oct 21, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 9,536,000 |
| Oct 18, 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 12,231,500 |
| Oct 17, 2024 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 38,768,700 |
| Oct 16, 2024 | 89.00 | 89.00 | 81.00 | 83.00 | 83.00 | 48,952,300 |
| Oct 15, 2024 | 84.00 | 91.00 | 83.00 | 89.00 | 89.00 | 57,546,900 |
| Oct 14, 2024 | 82.00 | 84.00 | 81.00 | 84.00 | 84.00 | 18,592,700 |
| Oct 11, 2024 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 8,192,100 |
| Oct 10, 2024 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | 46,292,500 |
| Oct 9, 2024 | 82.00 | 86.00 | 81.00 | 84.00 | 84.00 | 43,389,200 |
| Oct 8, 2024 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 26,013,600 |
| Oct 7, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 8,529,400 |
| Oct 4, 2024 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | 11,384,200 |
| Oct 3, 2024 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | 28,250,000 |
| Oct 2, 2024 | 83.00 | 85.00 | 80.00 | 82.00 | 82.00 | 21,196,400 |
| Oct 1, 2024 | 83.00 | 86.00 | 82.00 | 83.00 | 83.00 | 18,221,100 |
| Sep 30, 2024 | 86.00 | 87.00 | 76.00 | 84.00 | 84.00 | 32,557,400 |
| Sep 27, 2024 | 83.00 | 87.00 | 82.00 | 86.00 | 86.00 | 24,857,200 |
| Sep 26, 2024 | 80.00 | 83.00 | 79.00 | 83.00 | 83.00 | 16,102,800 |
| Sep 25, 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 9,592,200 |
| Sep 24, 2024 | 81.00 | 83.00 | 79.00 | 80.00 | 80.00 | 29,419,300 |
| Sep 23, 2024 | 78.00 | 85.00 | 78.00 | 81.00 | 81.00 | 59,500,100 |
| Sep 20, 2024 | 76.00 | 79.00 | 75.00 | 78.00 | 78.00 | 24,263,000 |
| Sep 19, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 7,071,500 |
| Sep 18, 2024 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | 6,323,200 |
| Sep 17, 2024 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 25,878,800 |
| Sep 13, 2024 | 76.00 | 78.00 | 74.00 | 76.00 | 76.00 | 22,492,500 |
| Sep 12, 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 12,314,600 |
| Sep 11, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 6,498,500 |
| Sep 10, 2024 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 4,771,900 |
| Sep 9, 2024 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | 9,041,300 |
| Sep 6, 2024 | 77.00 | 78.00 | 74.00 | 74.00 | 74.00 | 12,273,600 |
| Sep 5, 2024 | 75.00 | 77.00 | 73.00 | 77.00 | 77.00 | 24,978,100 |
| Sep 4, 2024 | 80.00 | 80.00 | 72.00 | 75.00 | 75.00 | 22,125,200 |
| Sep 3, 2024 | 75.00 | 79.00 | 74.00 | 78.00 | 78.00 | 18,956,400 |
| Sep 2, 2024 | 75.00 | 76.00 | 72.00 | 74.00 | 74.00 | 20,323,800 |
| Aug 30, 2024 | 73.00 | 81.00 | 71.00 | 74.00 | 74.00 | 30,653,400 |
| Aug 29, 2024 | 105.00 | 119.00 | 80.00 | 81.00 | 81.00 | 182,901,900 |
| Aug 28, 2024 | 70.00 | 94.00 | 68.00 | 94.00 | 94.00 | 84,899,500 |
| Aug 27, 2024 | 66.00 | 71.00 | 66.00 | 70.00 | 70.00 | 16,632,100 |
| Aug 26, 2024 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 17,345,600 |
| Aug 23, 2024 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 18,830,000 |
| Aug 22, 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 9,624,000 |
| Aug 21, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 8,701,400 |
| Aug 20, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 8,510,500 |
| Aug 19, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 12,383,900 |
| Aug 16, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 9,373,500 |
| Aug 15, 2024 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 12,505,500 |
| Aug 14, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 16,149,000 |
| Aug 13, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 9,733,300 |
| Aug 12, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 13,224,900 |
| Aug 9, 2024 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 15,478,600 |
| Aug 8, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 28,554,300 |
| Aug 7, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 14,838,700 |
| Aug 6, 2024 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 23,704,400 |
| Aug 5, 2024 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | 17,446,200 |
| Aug 2, 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 9,730,900 |
| Aug 1, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 11,805,500 |
| Jul 31, 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 26,496,400 |
| Jul 30, 2024 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 18,952,500 |
| Jul 29, 2024 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 25,308,400 |
| Jul 26, 2024 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 7,513,500 |
| Jul 25, 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 31,045,900 |
| Jul 24, 2024 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 15,071,200 |
| Jul 23, 2024 | 65.00 | 67.00 | 63.00 | 64.00 | 64.00 | 26,599,100 |
| Jul 22, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 15,518,500 |
| Jul 19, 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 16,394,800 |
| Jul 18, 2024 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 24,838,500 |
| Jul 17, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 22,653,100 |
| Jul 16, 2024 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 17,956,400 |
| Jul 15, 2024 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 10,800,100 |
| Jul 12, 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 21,536,700 |
| Jul 11, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 15,975,000 |
| Jul 10, 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 12,270,800 |
| Jul 9, 2024 | 67.00 | 68.00 | 64.00 | 66.00 | 66.00 | 13,623,800 |
| Jul 8, 2024 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | 15,447,900 |
| Jul 5, 2024 | 65.00 | 67.00 | 64.00 | 67.00 | 67.00 | 22,855,300 |
| Jul 4, 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 11,933,200 |
| Jul 3, 2024 | 64.00 | 68.00 | 64.00 | 66.00 | 66.00 | 17,892,300 |
| Jul 2, 2024 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 9,105,400 |
| Jul 1, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 10,220,700 |
| Jun 28, 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 8,009,100 |
| Jun 27, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 10,387,000 |
| Jun 26, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 9,198,700 |
| Jun 25, 2024 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 9,131,900 |
| Jun 24, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 11,615,500 |
| Jun 21, 2024 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 11,314,600 |
| Jun 20, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 8,044,800 |
| Jun 19, 2024 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | 9,920,900 |
| Jun 14, 2024 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 7,319,000 |
| Jun 13, 2024 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 9,088,500 |
| Jun 12, 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 5,519,200 |
| Jun 11, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 6,216,900 |
| Jun 10, 2024 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | 13,113,800 |
| Jun 7, 2024 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | 12,485,400 |
| Jun 6, 2024 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 9,423,800 |
| Jun 5, 2024 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 15,327,900 |
| Jun 4, 2024 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 19,400,800 |
| Jun 3, 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 14,580,400 |
| May 31, 2024 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | 16,400,100 |
| May 30, 2024 | 62.00 | 66.00 | 61.00 | 65.00 | 65.00 | 21,038,200 |
| May 29, 2024 | 66.00 | 67.00 | 62.00 | 62.00 | 62.00 | 11,722,800 |
| May 28, 2024 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 11,959,100 |
| May 27, 2024 | 71.00 | 72.00 | 67.00 | 67.00 | 67.00 | 15,517,200 |
| May 22, 2024 | 68.00 | 81.00 | 68.00 | 71.00 | 71.00 | 69,101,600 |
| May 21, 2024 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 21,908,500 |
| May 20, 2024 | 66.00 | 67.00 | 64.00 | 67.00 | 67.00 | 22,019,900 |
| May 17, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 14,055,000 |
| May 16, 2024 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 18,554,300 |
| May 15, 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 16,070,900 |
| May 14, 2024 | 67.00 | 70.00 | 66.00 | 67.00 | 67.00 | 22,352,400 |
| May 13, 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 10,073,400 |
| May 8, 2024 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | 20,944,800 |
| May 7, 2024 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | 24,237,700 |
| May 6, 2024 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 16,239,400 |
| May 3, 2024 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 15,575,600 |
| May 2, 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 12,021,900 |