Jakarta - Delayed Quote IDR
PT Bank Oke Indonesia Tbk (DNAR.JK)
100.00
+2.00
+(2.04%)
At close: 4:14:02 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 104.00 | 108.00 | 99.00 | 100.00 | 100.00 | 13,301,000 |
| Apr 21, 2025 | 97.00 | 100.00 | 96.00 | 98.00 | 98.00 | 831,900 |
| Apr 17, 2025 | 98.00 | 101.00 | 97.00 | 97.00 | 97.00 | 1,094,900 |
| Apr 16, 2025 | 99.00 | 101.00 | 98.00 | 98.00 | 98.00 | 1,773,800 |
| Apr 15, 2025 | 100.00 | 101.00 | 96.00 | 98.00 | 98.00 | 3,104,800 |
| Apr 14, 2025 | 103.00 | 104.00 | 95.00 | 100.00 | 100.00 | 4,126,700 |
| Apr 11, 2025 | 114.00 | 134.00 | 100.00 | 100.00 | 100.00 | 65,461,000 |
| Apr 10, 2025 | 92.00 | 116.00 | 83.00 | 116.00 | 116.00 | 21,884,100 |
| Apr 9, 2025 | 82.00 | 87.00 | 78.00 | 86.00 | 86.00 | 1,261,500 |
| Apr 8, 2025 | 84.00 | 84.00 | 76.00 | 80.00 | 80.00 | 1,347,500 |
| Mar 27, 2025 | 85.00 | 87.00 | 78.00 | 85.00 | 85.00 | 1,084,000 |
| Mar 26, 2025 | 85.00 | 93.00 | 84.00 | 85.00 | 85.00 | 5,561,300 |
| Mar 25, 2025 | 87.00 | 89.00 | 83.00 | 84.00 | 84.00 | 732,700 |
| Mar 24, 2025 | 86.00 | 88.00 | 78.00 | 86.00 | 86.00 | 1,787,300 |
| Mar 21, 2025 | 89.00 | 90.00 | 84.00 | 86.00 | 86.00 | 4,234,900 |
| Mar 20, 2025 | 91.00 | 93.00 | 88.00 | 89.00 | 89.00 | 1,588,900 |
| Mar 19, 2025 | 96.00 | 106.00 | 90.00 | 91.00 | 91.00 | 14,431,200 |
| Mar 18, 2025 | 99.00 | 99.00 | 75.00 | 93.00 | 93.00 | 3,624,700 |
| Mar 17, 2025 | 99.00 | 100.00 | 96.00 | 99.00 | 99.00 | 756,200 |
| Mar 14, 2025 | 100.00 | 101.00 | 95.00 | 98.00 | 98.00 | 1,445,600 |
| Mar 13, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 454,900 |
| Mar 12, 2025 | 100.00 | 103.00 | 99.00 | 101.00 | 101.00 | 971,300 |
| Mar 11, 2025 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | 352,300 |
| Mar 10, 2025 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 354,200 |
| Mar 7, 2025 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 374,000 |
| Mar 6, 2025 | 101.00 | 107.00 | 100.00 | 102.00 | 102.00 | 1,554,600 |
| Mar 5, 2025 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1,509,900 |
| Mar 4, 2025 | 104.00 | 104.00 | 97.00 | 100.00 | 100.00 | 849,800 |
| Mar 3, 2025 | 99.00 | 106.00 | 97.00 | 104.00 | 104.00 | 3,944,800 |
| Feb 28, 2025 | 108.00 | 108.00 | 99.00 | 100.00 | 100.00 | 2,200,300 |
| Feb 27, 2025 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1,175,900 |
| Feb 26, 2025 | 106.00 | 111.00 | 106.00 | 107.00 | 107.00 | 1,700,600 |
| Feb 25, 2025 | 111.00 | 111.00 | 105.00 | 106.00 | 106.00 | 2,811,700 |
| Feb 24, 2025 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | 3,095,400 |
| Feb 21, 2025 | 112.00 | 119.00 | 109.00 | 113.00 | 113.00 | 7,565,700 |
| Feb 20, 2025 | 108.00 | 121.00 | 107.00 | 112.00 | 112.00 | 25,063,000 |
| Feb 19, 2025 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 2,016,000 |
| Feb 18, 2025 | 108.00 | 112.00 | 107.00 | 109.00 | 109.00 | 2,525,600 |
| Feb 17, 2025 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 2,219,700 |
| Feb 14, 2025 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | 1,377,800 |
| Feb 13, 2025 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 2,635,200 |
| Feb 12, 2025 | 105.00 | 114.00 | 103.00 | 111.00 | 111.00 | 4,417,000 |
| Feb 11, 2025 | 109.00 | 112.00 | 104.00 | 105.00 | 105.00 | 4,314,100 |
| Feb 10, 2025 | 109.00 | 116.00 | 106.00 | 109.00 | 109.00 | 8,582,500 |
| Feb 7, 2025 | 117.00 | 117.00 | 107.00 | 108.00 | 108.00 | 8,105,500 |
| Feb 6, 2025 | 121.00 | 121.00 | 114.00 | 116.00 | 116.00 | 11,466,300 |
| Feb 5, 2025 | 153.00 | 174.00 | 113.00 | 119.00 | 119.00 | 182,798,100 |
| Feb 4, 2025 | 112.00 | 140.00 | 112.00 | 140.00 | 140.00 | 148,764,500 |
| Feb 3, 2025 | 101.00 | 112.00 | 98.00 | 104.00 | 104.00 | 4,248,400 |
| Jan 31, 2025 | 97.00 | 104.00 | 97.00 | 100.00 | 100.00 | 2,154,100 |
| Jan 30, 2025 | 101.00 | 102.00 | 97.00 | 97.00 | 97.00 | 832,600 |
| Jan 24, 2025 | 101.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1,230,500 |
| Jan 23, 2025 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 894,300 |
| Jan 22, 2025 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 703,900 |
| Jan 21, 2025 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,415,000 |
| Jan 20, 2025 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 451,200 |
| Jan 17, 2025 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 953,600 |
| Jan 16, 2025 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 1,759,500 |
| Jan 15, 2025 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2,361,400 |
| Jan 14, 2025 | 103.00 | 108.00 | 102.00 | 106.00 | 106.00 | 3,132,700 |
| Jan 13, 2025 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 2,307,200 |
| Jan 10, 2025 | 107.00 | 108.00 | 103.00 | 105.00 | 105.00 | 8,315,400 |
| Jan 9, 2025 | 105.00 | 123.00 | 100.00 | 113.00 | 113.00 | 26,452,700 |
| Jan 8, 2025 | 108.00 | 108.00 | 102.00 | 104.00 | 104.00 | 1,676,500 |
| Jan 7, 2025 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 880,500 |
| Jan 6, 2025 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 1,169,300 |
| Jan 3, 2025 | 110.00 | 117.00 | 104.00 | 106.00 | 106.00 | 13,989,100 |
| Jan 2, 2025 | 113.00 | 118.00 | 109.00 | 110.00 | 110.00 | 4,648,800 |
| Dec 30, 2024 | 107.00 | 118.00 | 107.00 | 113.00 | 113.00 | 7,076,100 |
| Dec 27, 2024 | 108.00 | 111.00 | 107.00 | 107.00 | 107.00 | 646,900 |
| Dec 24, 2024 | 110.00 | 113.00 | 107.00 | 109.00 | 109.00 | 2,578,600 |
| Dec 23, 2024 | 102.00 | 113.00 | 102.00 | 113.00 | 113.00 | 7,378,400 |
| Dec 20, 2024 | 106.00 | 106.00 | 94.00 | 102.00 | 102.00 | 7,744,500 |
| Dec 19, 2024 | 110.00 | 116.00 | 104.00 | 106.00 | 106.00 | 2,332,600 |
| Dec 18, 2024 | 116.00 | 118.00 | 112.00 | 114.00 | 114.00 | 1,417,800 |
| Dec 17, 2024 | 116.00 | 120.00 | 114.00 | 117.00 | 117.00 | 2,439,200 |
| Dec 16, 2024 | 125.00 | 126.00 | 116.00 | 116.00 | 116.00 | 4,344,300 |
| Dec 13, 2024 | 138.00 | 138.00 | 125.00 | 126.00 | 126.00 | 11,542,800 |
| Dec 12, 2024 | 128.00 | 130.00 | 124.00 | 130.00 | 130.00 | 5,829,600 |
| Dec 11, 2024 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 2,790,700 |
| Dec 10, 2024 | 126.00 | 130.00 | 125.00 | 125.00 | 125.00 | 2,539,400 |
| Dec 9, 2024 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 1,380,700 |
| Dec 6, 2024 | 119.00 | 133.00 | 119.00 | 128.00 | 128.00 | 5,221,100 |
| Dec 5, 2024 | 121.00 | 132.00 | 121.00 | 128.00 | 128.00 | 3,070,000 |
| Dec 4, 2024 | 119.00 | 137.00 | 119.00 | 131.00 | 131.00 | 13,759,500 |
| Dec 3, 2024 | 125.00 | 130.00 | 122.00 | 126.00 | 126.00 | 3,528,200 |
| Dec 2, 2024 | 120.00 | 131.00 | 120.00 | 126.00 | 126.00 | 2,540,700 |
| Nov 29, 2024 | 125.00 | 134.00 | 125.00 | 128.00 | 128.00 | 3,571,100 |
| Nov 28, 2024 | 125.00 | 138.00 | 125.00 | 134.00 | 134.00 | 4,073,200 |
| Nov 26, 2024 | 133.00 | 142.00 | 132.00 | 134.00 | 134.00 | 5,837,700 |
| Nov 25, 2024 | 125.00 | 145.00 | 125.00 | 138.00 | 138.00 | 15,124,500 |
| Nov 22, 2024 | 125.00 | 140.00 | 125.00 | 134.00 | 134.00 | 5,889,200 |
| Nov 21, 2024 | 128.00 | 139.00 | 128.00 | 135.00 | 135.00 | 8,986,300 |
| Nov 20, 2024 | 155.00 | 167.00 | 133.00 | 133.00 | 133.00 | 79,880,600 |
| Nov 19, 2024 | 129.00 | 150.00 | 129.00 | 148.00 | 148.00 | 15,733,000 |
| Nov 18, 2024 | 123.00 | 141.00 | 123.00 | 133.00 | 133.00 | 1,968,800 |
| Nov 15, 2024 | 142.00 | 145.00 | 132.00 | 133.00 | 133.00 | 6,593,400 |
| Nov 14, 2024 | 126.00 | 145.00 | 123.00 | 145.00 | 145.00 | 7,213,900 |
| Nov 13, 2024 | 126.00 | 137.00 | 126.00 | 132.00 | 132.00 | 3,688,800 |
| Nov 12, 2024 | 132.00 | 150.00 | 131.00 | 135.00 | 135.00 | 27,528,500 |
| Nov 11, 2024 | 126.00 | 137.00 | 126.00 | 132.00 | 132.00 | 11,783,500 |
| Nov 8, 2024 | 150.00 | 166.00 | 131.00 | 135.00 | 135.00 | 45,569,500 |
| Nov 7, 2024 | 175.00 | 187.00 | 143.00 | 146.00 | 146.00 | 113,145,600 |
| Nov 6, 2024 | 132.00 | 165.00 | 132.00 | 165.00 | 165.00 | 46,540,700 |
| Nov 5, 2024 | 113.00 | 145.00 | 113.00 | 142.00 | 142.00 | 59,942,200 |
| Nov 4, 2024 | 120.00 | 130.00 | 120.00 | 123.00 | 123.00 | 4,881,300 |
| Nov 1, 2024 | 118.00 | 132.00 | 118.00 | 129.00 | 129.00 | 4,102,800 |
| Oct 31, 2024 | 126.00 | 136.00 | 126.00 | 127.00 | 127.00 | 5,584,000 |
| Oct 30, 2024 | 140.00 | 143.00 | 134.00 | 135.00 | 135.00 | 5,973,000 |
| Oct 29, 2024 | 126.00 | 143.00 | 126.00 | 140.00 | 140.00 | 11,038,900 |
| Oct 28, 2024 | 136.00 | 147.00 | 131.00 | 135.00 | 135.00 | 15,107,500 |
| Oct 25, 2024 | 125.00 | 160.00 | 125.00 | 145.00 | 145.00 | 64,059,600 |
| Oct 24, 2024 | 123.00 | 144.00 | 119.00 | 135.00 | 135.00 | 47,532,400 |
| Oct 23, 2024 | 109.00 | 130.00 | 109.00 | 123.00 | 123.00 | 13,050,100 |
| Oct 22, 2024 | 114.00 | 135.00 | 114.00 | 129.00 | 129.00 | 10,019,700 |
| Oct 21, 2024 | 120.00 | 138.00 | 120.00 | 133.00 | 133.00 | 22,457,700 |
| Oct 18, 2024 | 185.00 | 210.00 | 133.00 | 136.00 | 136.00 | 198,509,300 |
| Oct 17, 2024 | 143.00 | 167.00 | 138.00 | 167.00 | 167.00 | 76,080,700 |
| Oct 16, 2024 | 96.00 | 124.00 | 96.00 | 124.00 | 124.00 | 61,580,000 |
| Oct 15, 2024 | 78.00 | 110.00 | 78.00 | 92.00 | 92.00 | 16,287,200 |
| Oct 14, 2024 | 83.00 | 91.00 | 83.00 | 85.00 | 85.00 | 2,811,100 |
| Oct 11, 2024 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | 584,700 |
| Oct 10, 2024 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | 469,500 |
| Oct 9, 2024 | 84.00 | 93.00 | 84.00 | 86.00 | 86.00 | 2,693,900 |
| Oct 8, 2024 | 75.00 | 86.00 | 75.00 | 84.00 | 84.00 | 545,200 |
| Oct 7, 2024 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | 90,900 |
| Oct 4, 2024 | 82.00 | 84.00 | 82.00 | 82.00 | 82.00 | 114,900 |
| Oct 3, 2024 | 78.00 | 85.00 | 78.00 | 83.00 | 83.00 | 279,900 |
| Oct 2, 2024 | 78.00 | 85.00 | 78.00 | 82.00 | 82.00 | 731,000 |
| Oct 1, 2024 | 78.00 | 88.00 | 78.00 | 85.00 | 85.00 | 648,600 |
| Sep 30, 2024 | 80.00 | 86.00 | 80.00 | 85.00 | 85.00 | 195,000 |
| Sep 27, 2024 | 80.00 | 87.00 | 80.00 | 85.00 | 85.00 | 346,000 |
| Sep 26, 2024 | 80.00 | 88.00 | 80.00 | 86.00 | 86.00 | 522,500 |
| Sep 25, 2024 | 77.00 | 90.00 | 77.00 | 87.00 | 87.00 | 1,333,000 |
| Sep 24, 2024 | 78.00 | 88.00 | 78.00 | 85.00 | 85.00 | 561,100 |
| Sep 23, 2024 | 77.00 | 90.00 | 77.00 | 86.00 | 86.00 | 2,954,700 |
| Sep 20, 2024 | 77.00 | 87.00 | 77.00 | 85.00 | 85.00 | 178,300 |
| Sep 19, 2024 | 78.00 | 87.00 | 78.00 | 85.00 | 85.00 | 226,400 |
| Sep 18, 2024 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 434,000 |
| Sep 17, 2024 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 337,900 |
| Sep 13, 2024 | 75.00 | 86.00 | 75.00 | 85.00 | 85.00 | 286,700 |
| Sep 12, 2024 | 77.00 | 87.00 | 77.00 | 84.00 | 84.00 | 582,200 |
| Sep 11, 2024 | 76.00 | 86.00 | 76.00 | 85.00 | 85.00 | 191,300 |
| Sep 10, 2024 | 84.00 | 86.00 | 84.00 | 84.00 | 84.00 | 297,600 |
| Sep 9, 2024 | 75.00 | 89.00 | 75.00 | 84.00 | 84.00 | 1,066,800 |
| Sep 6, 2024 | 76.00 | 85.00 | 76.00 | 84.00 | 84.00 | 167,900 |
| Sep 5, 2024 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 236,700 |
| Sep 4, 2024 | 76.00 | 85.00 | 76.00 | 83.00 | 83.00 | 187,600 |
| Sep 3, 2024 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 252,900 |
| Sep 2, 2024 | 74.00 | 86.00 | 74.00 | 84.00 | 84.00 | 513,800 |
| Aug 30, 2024 | 74.00 | 84.00 | 74.00 | 83.00 | 83.00 | 469,300 |
| Aug 29, 2024 | 75.00 | 84.00 | 75.00 | 81.00 | 81.00 | 559,200 |
| Aug 28, 2024 | 77.00 | 86.00 | 77.00 | 82.00 | 82.00 | 1,381,700 |
| Aug 27, 2024 | 77.00 | 85.00 | 77.00 | 85.00 | 85.00 | 1,133,500 |
| Aug 26, 2024 | 76.00 | 87.00 | 76.00 | 85.00 | 85.00 | 1,022,400 |
| Aug 23, 2024 | 77.00 | 90.00 | 77.00 | 85.00 | 85.00 | 7,692,300 |
| Aug 22, 2024 | 77.00 | 85.00 | 77.00 | 85.00 | 85.00 | 385,300 |
| Aug 21, 2024 | 77.00 | 93.00 | 77.00 | 85.00 | 85.00 | 3,592,100 |
| Aug 20, 2024 | 78.00 | 99.00 | 78.00 | 85.00 | 85.00 | 15,097,400 |
| Aug 19, 2024 | 73.00 | 81.00 | 73.00 | 80.00 | 80.00 | 268,400 |
| Aug 16, 2024 | 73.00 | 82.00 | 73.00 | 80.00 | 80.00 | 446,300 |
| Aug 15, 2024 | 73.00 | 82.00 | 73.00 | 80.00 | 80.00 | 484,400 |
| Aug 14, 2024 | 70.00 | 81.00 | 70.00 | 81.00 | 81.00 | 688,900 |
| Aug 13, 2024 | 71.00 | 78.00 | 71.00 | 77.00 | 77.00 | 263,800 |
| Aug 12, 2024 | 70.00 | 78.00 | 70.00 | 77.00 | 77.00 | 80,800 |
| Aug 9, 2024 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 95,000 |
| Aug 8, 2024 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 45,200 |
| Aug 7, 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 72,000 |
| Aug 6, 2024 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 71,900 |
| Aug 5, 2024 | 73.00 | 81.00 | 73.00 | 78.00 | 78.00 | 233,400 |
| Aug 2, 2024 | 75.00 | 81.00 | 75.00 | 80.00 | 80.00 | 77,600 |
| Aug 1, 2024 | 74.00 | 83.00 | 74.00 | 81.00 | 81.00 | 214,400 |
| Jul 31, 2024 | 76.00 | 85.00 | 76.00 | 81.00 | 81.00 | 504,400 |
| Jul 30, 2024 | 73.00 | 86.00 | 73.00 | 83.00 | 83.00 | 1,999,800 |
| Jul 29, 2024 | 72.00 | 81.00 | 72.00 | 80.00 | 80.00 | 398,300 |
| Jul 26, 2024 | 80.00 | 82.00 | 77.00 | 78.00 | 78.00 | 473,300 |
| Jul 25, 2024 | 79.00 | 84.00 | 77.00 | 80.00 | 80.00 | 1,234,700 |
| Jul 24, 2024 | 70.00 | 82.00 | 70.00 | 79.00 | 79.00 | 1,407,100 |
| Jul 23, 2024 | 71.00 | 79.00 | 71.00 | 76.00 | 76.00 | 283,600 |
| Jul 22, 2024 | 72.00 | 80.00 | 72.00 | 77.00 | 77.00 | 185,700 |
| Jul 19, 2024 | 73.00 | 81.00 | 73.00 | 79.00 | 79.00 | 43,600 |
| Jul 18, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 97,000 |
| Jul 17, 2024 | 73.00 | 80.00 | 73.00 | 80.00 | 80.00 | 129,800 |
| Jul 16, 2024 | 73.00 | 81.00 | 73.00 | 80.00 | 80.00 | 91,100 |
| Jul 15, 2024 | 73.00 | 82.00 | 73.00 | 81.00 | 81.00 | 137,900 |
| Jul 12, 2024 | 72.00 | 82.00 | 72.00 | 80.00 | 80.00 | 189,300 |
| Jul 11, 2024 | 79.00 | 82.00 | 79.00 | 80.00 | 80.00 | 405,300 |
| Jul 10, 2024 | 73.00 | 84.00 | 73.00 | 80.00 | 80.00 | 322,600 |
| Jul 9, 2024 | 72.00 | 81.00 | 72.00 | 81.00 | 81.00 | 157,900 |
| Jul 8, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 260,300 |
| Jul 5, 2024 | 76.00 | 81.00 | 76.00 | 79.00 | 79.00 | 444,600 |
| Jul 4, 2024 | 71.00 | 82.00 | 71.00 | 77.00 | 77.00 | 896,300 |
| Jul 3, 2024 | 70.00 | 85.00 | 70.00 | 78.00 | 78.00 | 2,761,100 |
| Jul 2, 2024 | 81.00 | 81.00 | 74.00 | 76.00 | 76.00 | 605,300 |
| Jul 1, 2024 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | 84,000 |
| Jun 28, 2024 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 81,700 |
| Jun 27, 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 255,900 |
| Jun 26, 2024 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 625,100 |
| Jun 25, 2024 | 70.00 | 74.00 | 70.00 | 73.00 | 73.00 | 648,100 |
| Jun 24, 2024 | 70.00 | 74.00 | 70.00 | 73.00 | 73.00 | 77,000 |
| Jun 21, 2024 | 66.00 | 78.00 | 66.00 | 73.00 | 73.00 | 267,800 |
| Jun 20, 2024 | 67.00 | 74.00 | 67.00 | 73.00 | 73.00 | 261,300 |
| Jun 19, 2024 | 70.00 | 75.00 | 70.00 | 73.00 | 73.00 | 994,000 |
| Jun 14, 2024 | 77.00 | 78.00 | 73.00 | 75.00 | 75.00 | 1,015,000 |
| Jun 13, 2024 | 72.00 | 80.00 | 72.00 | 78.00 | 78.00 | 215,100 |
| Jun 12, 2024 | 76.00 | 80.00 | 76.00 | 80.00 | 80.00 | 914,000 |
| Jun 11, 2024 | 73.00 | 86.00 | 73.00 | 79.00 | 79.00 | 3,985,700 |
| Jun 10, 2024 | 74.00 | 82.00 | 74.00 | 80.00 | 80.00 | 520,000 |
| Jun 7, 2024 | 80.00 | 84.00 | 80.00 | 81.00 | 81.00 | 1,588,000 |
| Jun 6, 2024 | 85.00 | 88.00 | 78.00 | 80.00 | 80.00 | 12,977,500 |
| Jun 5, 2024 | 85.00 | 86.00 | 81.00 | 85.00 | 85.00 | 416,000 |
| Jun 4, 2024 | 88.00 | 93.00 | 82.00 | 84.00 | 84.00 | 8,941,200 |
| Jun 3, 2024 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | 901,100 |
| May 31, 2024 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 308,200 |
| May 30, 2024 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | 84,800 |
| May 29, 2024 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | 331,200 |
| May 28, 2024 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | 146,800 |
| May 27, 2024 | 94.00 | 98.00 | 92.00 | 93.00 | 93.00 | 4,529,000 |
| May 22, 2024 | 93.00 | 99.00 | 93.00 | 94.00 | 94.00 | 13,063,200 |
| May 21, 2024 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | 1,399,900 |
| May 20, 2024 | 93.00 | 95.00 | 92.00 | 92.00 | 92.00 | 489,300 |
| May 17, 2024 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | 154,300 |
| May 16, 2024 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 401,800 |
| May 15, 2024 | 93.00 | 94.00 | 91.00 | 91.00 | 91.00 | 295,700 |
| May 14, 2024 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 821,600 |
| May 13, 2024 | 98.00 | 99.00 | 93.00 | 93.00 | 93.00 | 1,483,400 |
| May 8, 2024 | 97.00 | 120.00 | 97.00 | 98.00 | 98.00 | 32,644,000 |
| May 7, 2024 | 98.00 | 98.00 | 93.00 | 93.00 | 93.00 | 91,300 |
| May 6, 2024 | 95.00 | 98.00 | 94.00 | 95.00 | 95.00 | 70,100 |
| May 3, 2024 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | 140,100 |
| May 2, 2024 | 99.00 | 99.00 | 94.00 | 98.00 | 98.00 | 282,800 |
| Apr 30, 2024 | 99.00 | 102.00 | 98.00 | 99.00 | 99.00 | 222,500 |
| Apr 29, 2024 | 94.00 | 103.00 | 94.00 | 99.00 | 99.00 | 260,400 |
| Apr 26, 2024 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | 251,500 |
| Apr 25, 2024 | 93.00 | 100.00 | 91.00 | 96.00 | 96.00 | 1,653,700 |
| Apr 24, 2024 | 95.00 | 97.00 | 91.00 | 93.00 | 93.00 | 419,100 |
| Apr 23, 2024 | 102.00 | 102.00 | 92.00 | 95.00 | 95.00 | 1,999,100 |
| Apr 22, 2024 | 109.00 | 109.00 | 98.00 | 102.00 | 102.00 | 453,800 |