9,175.00
+50.00
+(0.55%)
As of 9:24:50 AM GMT+7. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 9,175.00 | 9,175.00 | 9,150.00 | 9,175.00 | 9,175.00 | 500 |
| Jan 10, 2025 | 9,125.00 | 9,200.00 | 9,125.00 | 9,125.00 | 9,125.00 | 8,000 |
| Jan 9, 2025 | 9,125.00 | 9,150.00 | 9,125.00 | 9,150.00 | 9,150.00 | 5,200 |
| Jan 8, 2025 | 9,150.00 | 9,150.00 | 9,125.00 | 9,150.00 | 9,150.00 | 3,100 |
| Jan 7, 2025 | 8,950.00 | 9,200.00 | 8,875.00 | 9,150.00 | 9,150.00 | 23,200 |
| Jan 6, 2025 | 8,950.00 | 9,000.00 | 8,675.00 | 8,975.00 | 8,975.00 | 75,900 |
| Jan 3, 2025 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 4,500 |
| Jan 2, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,100 |
| Dec 30, 2024 | 9,050.00 | 9,050.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,500 |
| Dec 27, 2024 | 9,000.00 | 9,075.00 | 8,975.00 | 9,050.00 | 9,050.00 | 3,700 |
| Dec 24, 2024 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 11,100 |
| Dec 23, 2024 | 9,000.00 | 9,075.00 | 9,000.00 | 9,050.00 | 9,050.00 | 2,500 |
| Dec 20, 2024 | 8,900.00 | 9,050.00 | 8,900.00 | 9,025.00 | 9,025.00 | 9,300 |
| Dec 19, 2024 | 8,975.00 | 9,050.00 | 8,900.00 | 8,900.00 | 8,900.00 | 14,600 |
| Dec 18, 2024 | 9,000.00 | 9,050.00 | 8,975.00 | 9,050.00 | 9,050.00 | 8,600 |
| Dec 17, 2024 | 8,825.00 | 9,200.00 | 8,825.00 | 9,050.00 | 9,050.00 | 6,700 |
| Dec 16, 2024 | 9,200.00 | 9,250.00 | 8,950.00 | 8,950.00 | 8,950.00 | 12,200 |
| Dec 13, 2024 | 9,050.00 | 9,100.00 | 9,050.00 | 9,100.00 | 9,100.00 | 1,300 |
| Dec 12, 2024 | 9,100.00 | 9,100.00 | 9,075.00 | 9,100.00 | 9,100.00 | 1,200 |
| Dec 11, 2024 | 9,050.00 | 9,100.00 | 9,050.00 | 9,100.00 | 9,100.00 | 12,100 |
| Dec 10, 2024 | 8,975.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,075.00 | 6,000 |
| Dec 9, 2024 | 9,050.00 | 9,050.00 | 9,000.00 | 9,050.00 | 9,050.00 | 3,300 |
| Dec 6, 2024 | 9,050.00 | 9,050.00 | 9,000.00 | 9,050.00 | 9,050.00 | 8,700 |
| Dec 5, 2024 | 9,075.00 | 9,075.00 | 8,975.00 | 9,050.00 | 9,050.00 | 11,800 |
| Dec 4, 2024 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 1,800 |
| Dec 3, 2024 | 9,150.00 | 9,150.00 | 8,975.00 | 9,075.00 | 9,075.00 | 10,600 |
| Dec 2, 2024 | 9,000.00 | 9,075.00 | 8,950.00 | 9,075.00 | 9,075.00 | 8,500 |
| Nov 29, 2024 | 9,150.00 | 9,150.00 | 8,725.00 | 9,075.00 | 9,075.00 | 33,200 |
| Nov 28, 2024 | 9,050.00 | 9,200.00 | 9,050.00 | 9,150.00 | 9,150.00 | 4,200 |
| Nov 26, 2024 | 9,000.00 | 9,075.00 | 8,975.00 | 9,050.00 | 9,050.00 | 10,800 |
| Nov 25, 2024 | 8,975.00 | 9,075.00 | 8,975.00 | 9,025.00 | 9,025.00 | 4,900 |
| Nov 22, 2024 | 9,050.00 | 9,100.00 | 9,050.00 | 9,050.00 | 9,050.00 | 2,000 |
| Nov 21, 2024 | 9,000.00 | 9,100.00 | 8,975.00 | 9,050.00 | 9,050.00 | 21,100 |
| Nov 20, 2024 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 7,600 |
| Nov 19, 2024 | 8,975.00 | 9,225.00 | 8,975.00 | 9,100.00 | 9,100.00 | 7,400 |
| Nov 18, 2024 | 8,975.00 | 9,300.00 | 8,975.00 | 9,075.00 | 9,075.00 | 16,100 |
| Nov 15, 2024 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 6,300 |
| Nov 14, 2024 | 9,025.00 | 9,250.00 | 9,025.00 | 9,100.00 | 9,100.00 | 7,800 |
| Nov 13, 2024 | 9,000.00 | 9,275.00 | 9,000.00 | 9,275.00 | 9,275.00 | 8,100 |
| Nov 12, 2024 | 9,000.00 | 9,075.00 | 8,950.00 | 9,075.00 | 9,075.00 | 17,500 |
| Nov 11, 2024 | 9,075.00 | 9,075.00 | 8,950.00 | 9,075.00 | 9,075.00 | 21,200 |
| Nov 8, 2024 | 9,000.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,075.00 | 15,300 |
| Nov 7, 2024 | 9,000.00 | 9,075.00 | 8,925.00 | 9,075.00 | 9,075.00 | 46,500 |
| Nov 6, 2024 | 9,075.00 | 9,100.00 | 8,925.00 | 9,075.00 | 9,075.00 | 30,600 |
| Nov 5, 2024 | 9,100.00 | 9,100.00 | 8,975.00 | 9,075.00 | 9,075.00 | 15,600 |
| Nov 4, 2024 | 9,000.00 | 9,050.00 | 8,975.00 | 9,025.00 | 9,025.00 | 37,500 |
| Nov 1, 2024 | 9,175.00 | 9,175.00 | 9,000.00 | 9,000.00 | 9,000.00 | 12,800 |
| Oct 31, 2024 | 9,175.00 | 9,200.00 | 9,050.00 | 9,175.00 | 9,175.00 | 15,800 |
| Oct 30, 2024 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 7,100 |
| Oct 29, 2024 | 9,250.00 | 9,250.00 | 9,000.00 | 9,200.00 | 9,200.00 | 8,700 |
| Oct 28, 2024 | 9,200.00 | 9,325.00 | 8,950.00 | 9,250.00 | 9,250.00 | 22,300 |
| Oct 25, 2024 | 9,300.00 | 9,450.00 | 9,050.00 | 9,200.00 | 9,200.00 | 15,200 |
| Oct 24, 2024 | 9,350.00 | 9,450.00 | 9,300.00 | 9,300.00 | 9,300.00 | 15,300 |
| Oct 23, 2024 | 9,200.00 | 9,400.00 | 9,200.00 | 9,350.00 | 9,350.00 | 40,800 |
| Oct 22, 2024 | 9,050.00 | 10,000.00 | 9,000.00 | 9,200.00 | 9,200.00 | 46,300 |
| Oct 21, 2024 | 9,100.00 | 9,100.00 | 8,975.00 | 9,075.00 | 9,075.00 | 20,800 |
| Oct 18, 2024 | 9,000.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,075.00 | 17,700 |
| Oct 17, 2024 | 9,075.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,075.00 | 35,900 |
| Oct 16, 2024 | 9,075.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,075.00 | 12,600 |
| Oct 15, 2024 | 9,100.00 | 9,100.00 | 8,975.00 | 9,075.00 | 9,075.00 | 21,500 |
| Oct 14, 2024 | 9,075.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,075.00 | 33,800 |
| Oct 11, 2024 | 9,050.00 | 9,075.00 | 8,950.00 | 9,075.00 | 9,075.00 | 19,900 |
| Oct 10, 2024 | 8,975.00 | 9,075.00 | 8,950.00 | 9,075.00 | 9,075.00 | 16,900 |
| Oct 9, 2024 | 9,050.00 | 9,100.00 | 8,950.00 | 9,075.00 | 9,075.00 | 17,900 |
| Oct 8, 2024 | 9,075.00 | 9,100.00 | 8,950.00 | 9,075.00 | 9,075.00 | 13,500 |
| Oct 7, 2024 | 9,050.00 | 9,100.00 | 8,700.00 | 9,075.00 | 9,075.00 | 29,800 |
| Oct 4, 2024 | 9,050.00 | 9,150.00 | 8,975.00 | 9,075.00 | 9,075.00 | 10,400 |
| Oct 3, 2024 | 9,025.00 | 9,100.00 | 8,975.00 | 9,050.00 | 9,050.00 | 13,700 |
| Oct 2, 2024 | 9,025.00 | 9,100.00 | 8,875.00 | 9,050.00 | 9,050.00 | 19,800 |
| Oct 1, 2024 | 9,050.00 | 9,200.00 | 8,800.00 | 9,050.00 | 9,050.00 | 1,160,800 |
| Sep 30, 2024 | 9,100.00 | 9,175.00 | 8,950.00 | 9,050.00 | 9,050.00 | 26,200 |
| Sep 27, 2024 | 9,050.00 | 9,325.00 | 9,050.00 | 9,050.00 | 9,050.00 | 29,200 |
| Sep 26, 2024 | 9,000.00 | 9,100.00 | 8,725.00 | 9,050.00 | 9,050.00 | 1,744,700 |
| Sep 25, 2024 | 9,025.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | 42,000 |
| Sep 24, 2024 | 8,900.00 | 9,050.00 | 8,700.00 | 9,000.00 | 9,000.00 | 1,796,800 |
| Sep 23, 2024 | 8,975.00 | 9,225.00 | 8,525.00 | 8,950.00 | 8,950.00 | 84,200 |
| Sep 20, 2024 | 8,925.00 | 8,975.00 | 8,400.00 | 8,950.00 | 8,950.00 | 112,500 |
| Sep 19, 2024 | 8,875.00 | 8,950.00 | 8,350.00 | 8,925.00 | 8,925.00 | 207,900 |
| Sep 18, 2024 | 8,875.00 | 9,650.00 | 8,825.00 | 8,875.00 | 8,875.00 | 211,700 |
| Sep 17, 2024 | 9,500.00 | 9,750.00 | 8,750.00 | 8,875.00 | 8,875.00 | 237,700 |
| Sep 13, 2024 | 9,600.00 | 9,950.00 | 8,050.00 | 9,500.00 | 9,500.00 | 252,800 |
| Sep 12, 2024 | 11,450.00 | 11,800.00 | 9,075.00 | 9,600.00 | 9,600.00 | 757,500 |
| Sep 11, 2024 | 11,400.00 | 12,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 450,100 |
| Sep 10, 2024 | 10,750.00 | 12,825.00 | 10,750.00 | 11,300.00 | 11,300.00 | 1,904,800 |
| Sep 9, 2024 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - |
| Sep 6, 2024 | 9,000.00 | 10,700.00 | 9,000.00 | 10,700.00 | 10,700.00 | 17,700 |
| Sep 5, 2024 | 8,400.00 | 8,925.00 | 8,400.00 | 8,925.00 | 8,925.00 | 20,100 |
| Sep 4, 2024 | 6,400.00 | 7,450.00 | 6,350.00 | 7,450.00 | 7,450.00 | 26,200 |
| Sep 3, 2024 | 5,200.00 | 6,225.00 | 5,125.00 | 6,225.00 | 6,225.00 | 83,400 |
| Sep 2, 2024 | 5,200.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,200.00 | 16,800 |
| Aug 30, 2024 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 21,300 |
| Aug 29, 2024 | 5,175.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 8,000 |
| Aug 28, 2024 | 5,150.00 | 5,150.00 | 4,750.00 | 5,150.00 | 5,150.00 | 5,900 |
| Aug 27, 2024 | 5,125.00 | 5,150.00 | 5,125.00 | 5,150.00 | 5,150.00 | 11,200 |
| Aug 26, 2024 | 5,125.00 | 5,125.00 | 5,050.00 | 5,125.00 | 5,125.00 | 2,400 |
| Aug 23, 2024 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2,100 |
| Aug 22, 2024 | 5,100.00 | 5,100.00 | 5,075.00 | 5,100.00 | 5,100.00 | 5,900 |
| Aug 21, 2024 | 5,075.00 | 5,100.00 | 5,050.00 | 5,100.00 | 5,100.00 | 12,700 |
| Aug 20, 2024 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,900 |
| Aug 19, 2024 | 5,075.00 | 5,125.00 | 5,000.00 | 5,125.00 | 5,125.00 | 17,600 |
| Aug 16, 2024 | 5,075.00 | 5,075.00 | 4,900.00 | 5,075.00 | 5,075.00 | 47,400 |
| Aug 15, 2024 | 4,870.00 | 5,075.00 | 4,870.00 | 5,075.00 | 5,075.00 | 65,700 |
| Aug 14, 2024 | 4,980.00 | 5,000.00 | 4,870.00 | 5,000.00 | 5,000.00 | 92,000 |
| Aug 13, 2024 | 5,100.00 | 5,100.00 | 4,980.00 | 4,980.00 | 4,980.00 | 5,500 |
| Aug 12, 2024 | 4,850.00 | 4,850.00 | 4,840.00 | 4,850.00 | 4,850.00 | 2,900 |
| Aug 9, 2024 | 4,790.00 | 4,910.00 | 4,790.00 | 4,820.00 | 4,820.00 | 1,000 |
| Aug 8, 2024 | 4,790.00 | 4,880.00 | 4,790.00 | 4,800.00 | 4,800.00 | 1,100 |
| Aug 7, 2024 | 4,830.00 | 4,840.00 | 4,780.00 | 4,790.00 | 4,790.00 | 1,400 |
| Aug 6, 2024 | 4,750.00 | 4,840.00 | 4,750.00 | 4,780.00 | 4,780.00 | 3,200 |
| Aug 5, 2024 | 4,970.00 | 4,970.00 | 4,750.00 | 4,750.00 | 4,750.00 | 7,600 |
| Aug 2, 2024 | 4,960.00 | 4,970.00 | 4,930.00 | 4,930.00 | 4,930.00 | 2,800 |
| Aug 1, 2024 | 5,025.00 | 5,025.00 | 4,970.00 | 4,970.00 | 4,970.00 | 500 |
| Jul 31, 2024 | 4,910.00 | 5,050.00 | 4,910.00 | 5,050.00 | 5,050.00 | 12,100 |
| Jul 30, 2024 | 4,950.00 | 4,950.00 | 4,850.00 | 4,910.00 | 4,910.00 | 1,600 |
| Jul 29, 2024 | 4,980.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,950.00 | 1,600 |
| Jul 26, 2024 | 4,980.00 | 5,000.00 | 4,980.00 | 4,980.00 | 4,980.00 | 5,400 |
| Jul 25, 2024 | 4,960.00 | 4,990.00 | 4,960.00 | 4,980.00 | 4,980.00 | 5,200 |
| Jul 24, 2024 | 4,950.00 | 4,970.00 | 4,950.00 | 4,950.00 | 4,950.00 | 1,000 |
| Jul 23, 2024 | 4,970.00 | 4,970.00 | 4,950.00 | 4,950.00 | 4,950.00 | 300 |
| Jul 22, 2024 | 4,950.00 | 4,950.00 | 4,900.00 | 4,950.00 | 4,950.00 | 1,700 |
| Jul 19, 2024 | 4,950.00 | 4,950.00 | 4,900.00 | 4,950.00 | 4,950.00 | 1,200 |
| Jul 18, 2024 | 4,970.00 | 4,970.00 | 4,950.00 | 4,950.00 | 4,950.00 | 400 |
| Jul 17, 2024 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 900 |
| Jul 16, 2024 | 4,910.00 | 4,970.00 | 4,910.00 | 4,960.00 | 4,960.00 | 900 |
| Jul 15, 2024 | 4,970.00 | 4,970.00 | 4,900.00 | 4,900.00 | 4,900.00 | 800 |
| Jul 12, 2024 | 4,910.00 | 4,970.00 | 4,910.00 | 4,970.00 | 4,970.00 | 5,800 |
| Jul 11, 2024 | 4,780.00 | 4,920.00 | 4,770.00 | 4,910.00 | 4,910.00 | 1,400 |
| Jul 10, 2024 | 4,980.00 | 4,980.00 | 4,750.00 | 4,950.00 | 4,950.00 | 2,982,500 |
| Jul 9, 2024 | 4,890.00 | 4,970.00 | 4,750.00 | 4,970.00 | 4,970.00 | 2,025,900 |
| Jul 8, 2024 | 4,900.00 | 4,970.00 | 4,890.00 | 4,890.00 | 4,890.00 | 1,000 |
| Jul 5, 2024 | 4,980.00 | 4,980.00 | 4,870.00 | 4,890.00 | 4,890.00 | 8,800 |
| Jul 4, 2024 | 4,870.00 | 4,970.00 | 4,870.00 | 4,970.00 | 4,970.00 | 400 |
| Jul 3, 2024 | 4,980.00 | 4,980.00 | 4,800.00 | 4,970.00 | 4,970.00 | 1,000 |
| Jul 2, 2024 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 300 |
| Jul 1, 2024 | 4,940.00 | 4,990.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1,600 |
| Jun 28, 2024 | 4,890.00 | 4,950.00 | 4,890.00 | 4,930.00 | 4,930.00 | 15,300 |
| Jun 27, 2024 | 4,870.00 | 4,870.00 | 4,800.00 | 4,850.00 | 4,850.00 | 2,500 |
| Jun 26, 2024 | 4,990.00 | 5,000.00 | 4,870.00 | 4,920.00 | 4,920.00 | 136,200 |
| Jun 25, 2024 | 4,850.00 | 5,000.00 | 4,720.00 | 5,000.00 | 5,000.00 | 172,900 |
| Jun 24, 2024 | 4,950.00 | 4,950.00 | 4,860.00 | 4,880.00 | 4,880.00 | 800 |
| Jun 21, 2024 | 4,900.00 | 4,950.00 | 4,900.00 | 4,950.00 | 4,950.00 | 300 |
| Jun 20, 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 300 |
| Jun 19, 2024 | 4,850.00 | 4,950.00 | 4,850.00 | 4,950.00 | 4,950.00 | 3,400 |
| Jun 14, 2024 | 4,850.00 | 4,860.00 | 4,850.00 | 4,860.00 | 4,860.00 | 500 |
| Jun 13, 2024 | 4,850.00 | 5,000.00 | 4,850.00 | 5,000.00 | 5,000.00 | 4,900 |
| Jun 12, 2024 | 4,750.00 | 4,930.00 | 4,740.00 | 4,930.00 | 4,930.00 | 1,888,100 |
| Jun 11, 2024 | 4,550.00 | 4,820.00 | 4,550.00 | 4,740.00 | 4,740.00 | 956,300 |
| Jun 10, 2024 | 4,980.00 | 5,000.00 | 4,970.00 | 4,970.00 | 4,970.00 | 2,900 |
| Jun 7, 2024 | 5,000.00 | 5,000.00 | 4,970.00 | 4,970.00 | 4,970.00 | 1,400 |
| Jun 6, 2024 | 4,990.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2,700 |
| Jun 5, 2024 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 300 |
| Jun 4, 2024 | 4,750.00 | 4,990.00 | 4,750.00 | 4,990.00 | 4,990.00 | 11,200 |
| Jun 3, 2024 | 4,900.00 | 4,900.00 | 4,750.00 | 4,750.00 | 4,750.00 | 2,400 |
| May 31, 2024 | 4,850.00 | 4,900.00 | 4,750.00 | 4,900.00 | 4,900.00 | 26,900 |
| May 30, 2024 | 4,700.00 | 4,850.00 | 4,670.00 | 4,850.00 | 4,850.00 | 53,800 |
| May 29, 2024 | 4,640.00 | 4,800.00 | 4,640.00 | 4,800.00 | 4,800.00 | 87,500 |
| May 28, 2024 | 4,630.00 | 4,690.00 | 4,630.00 | 4,640.00 | 4,640.00 | 500 |
| May 27, 2024 | 4,700.00 | 4,700.00 | 4,630.00 | 4,630.00 | 4,630.00 | 1,200 |
| May 22, 2024 | 4,570.00 | 4,730.00 | 4,570.00 | 4,690.00 | 4,690.00 | 800 |
| May 21, 2024 | 4,710.00 | 4,710.00 | 4,650.00 | 4,650.00 | 4,650.00 | 600 |
| May 20, 2024 | 4,700.00 | 4,720.00 | 4,570.00 | 4,720.00 | 4,720.00 | 2,500 |
| May 17, 2024 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2,200 |
| May 16, 2024 | 4,560.00 | 4,560.00 | 4,550.00 | 4,550.00 | 4,550.00 | 1,800 |
| May 15, 2024 | 4,650.00 | 4,650.00 | 4,550.00 | 4,610.00 | 4,610.00 | 1,500 |
| May 14, 2024 | 4,740.00 | 4,750.00 | 4,660.00 | 4,660.00 | 4,660.00 | 10,800 |
| May 13, 2024 | 4,690.00 | 4,750.00 | 4,660.00 | 4,740.00 | 4,740.00 | 3,400 |
| May 8, 2024 | 4,560.00 | 4,690.00 | 4,560.00 | 4,690.00 | 4,690.00 | 300 |
| May 7, 2024 | 4,530.00 | 4,700.00 | 4,530.00 | 4,700.00 | 4,700.00 | 15,700 |
| May 6, 2024 | 4,620.00 | 4,750.00 | 4,500.00 | 4,530.00 | 4,530.00 | 39,300 |
| May 3, 2024 | 4,710.00 | 4,710.00 | 4,620.00 | 4,620.00 | 4,620.00 | 200 |
| May 2, 2024 | 4,610.00 | 4,750.00 | 4,600.00 | 4,710.00 | 4,710.00 | 39,600 |
| Apr 30, 2024 | 4,650.00 | 4,690.00 | 4,620.00 | 4,690.00 | 4,690.00 | 144,700 |
| Apr 29, 2024 | 4,610.00 | 4,690.00 | 4,610.00 | 4,690.00 | 4,690.00 | 129,000 |
| Apr 26, 2024 | 4,560.00 | 4,720.00 | 4,560.00 | 4,720.00 | 4,720.00 | 30,800 |
| Apr 25, 2024 | 4,590.00 | 4,690.00 | 4,580.00 | 4,610.00 | 4,610.00 | 3,800 |
| Apr 24, 2024 | 4,550.00 | 4,600.00 | 4,550.00 | 4,600.00 | 4,600.00 | 1,800 |
| Apr 23, 2024 | 4,650.00 | 4,650.00 | 4,550.00 | 4,550.00 | 4,550.00 | 3,500 |
| Apr 22, 2024 | 4,600.00 | 4,600.00 | 4,540.00 | 4,550.00 | 4,550.00 | 6,100 |
| Apr 19, 2024 | 4,620.00 | 4,650.00 | 4,620.00 | 4,620.00 | 4,620.00 | 12,500 |
| Apr 18, 2024 | 4,610.00 | 4,650.00 | 4,610.00 | 4,620.00 | 4,620.00 | 1,700 |
| Apr 17, 2024 | 4,580.00 | 4,620.00 | 4,580.00 | 4,610.00 | 4,610.00 | 2,600 |
| Apr 16, 2024 | 4,630.00 | 4,640.00 | 4,550.00 | 4,640.00 | 4,640.00 | 3,700 |
| Apr 5, 2024 | 4,560.00 | 4,650.00 | 4,550.00 | 4,550.00 | 4,550.00 | 2,600 |
| Apr 4, 2024 | 4,640.00 | 4,640.00 | 4,560.00 | 4,560.00 | 4,560.00 | 700 |
| Apr 3, 2024 | 4,630.00 | 4,640.00 | 4,560.00 | 4,640.00 | 4,640.00 | 600 |
| Apr 2, 2024 | 4,650.00 | 4,650.00 | 4,560.00 | 4,560.00 | 4,560.00 | 1,400 |
| Apr 1, 2024 | 4,650.00 | 4,650.00 | 4,570.00 | 4,650.00 | 4,650.00 | 3,200 |
| Mar 28, 2024 | 4,650.00 | 4,700.00 | 4,610.00 | 4,700.00 | 4,700.00 | 135,000 |
| Mar 27, 2024 | 4,600.00 | 4,680.00 | 4,600.00 | 4,680.00 | 4,680.00 | 73,400 |
| Mar 26, 2024 | 4,600.00 | 4,600.00 | 4,550.00 | 4,550.00 | 4,550.00 | 2,500 |
| Mar 25, 2024 | 4,600.00 | 4,600.00 | 4,590.00 | 4,590.00 | 4,590.00 | 1,000 |
| Mar 22, 2024 | 4,570.00 | 4,600.00 | 4,500.00 | 4,590.00 | 4,590.00 | 1,500 |
| Mar 21, 2024 | 4,580.00 | 4,600.00 | 4,550.00 | 4,600.00 | 4,600.00 | 1,800 |
| Mar 20, 2024 | 4,500.00 | 4,580.00 | 4,500.00 | 4,580.00 | 4,580.00 | 1,600 |
| Mar 19, 2024 | 4,570.00 | 4,570.00 | 4,500.00 | 4,570.00 | 4,570.00 | 1,200 |
| Mar 18, 2024 | 4,500.00 | 4,500.00 | 4,480.00 | 4,500.00 | 4,500.00 | 2,700 |
| Mar 15, 2024 | 4,500.00 | 4,520.00 | 4,500.00 | 4,500.00 | 4,500.00 | 10,000 |
| Mar 14, 2024 | 4,580.00 | 4,580.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,800 |
| Mar 13, 2024 | 4,590.00 | 4,590.00 | 4,520.00 | 4,530.00 | 4,530.00 | 2,000 |
| Mar 8, 2024 | 4,540.00 | 4,590.00 | 4,500.00 | 4,590.00 | 4,590.00 | 3,400 |
| Mar 7, 2024 | 4,600.00 | 4,600.00 | 4,540.00 | 4,540.00 | 4,540.00 | 2,900 |
| Mar 6, 2024 | 4,610.00 | 4,630.00 | 4,510.00 | 4,600.00 | 4,600.00 | 2,900 |
| Mar 5, 2024 | 4,650.00 | 4,650.00 | 4,530.00 | 4,610.00 | 4,610.00 | 4,600 |
| Mar 4, 2024 | 4,650.00 | 4,650.00 | 4,570.00 | 4,650.00 | 4,650.00 | 12,600 |
| Mar 1, 2024 | 4,690.00 | 4,690.00 | 4,650.00 | 4,650.00 | 4,650.00 | 800 |
| Feb 29, 2024 | 4,680.00 | 4,700.00 | 4,550.00 | 4,690.00 | 4,690.00 | 61,900 |
| Feb 28, 2024 | 4,600.00 | 4,650.00 | 4,580.00 | 4,650.00 | 4,650.00 | 21,300 |
| Feb 27, 2024 | 4,650.00 | 4,650.00 | 4,500.00 | 4,590.00 | 4,590.00 | 3,700 |
| Feb 26, 2024 | 4,480.00 | 4,650.00 | 4,470.00 | 4,650.00 | 4,650.00 | 13,200 |
| Feb 23, 2024 | 4,500.00 | 4,550.00 | 4,480.00 | 4,480.00 | 4,480.00 | 2,100 |
| Feb 22, 2024 | 4,550.00 | 4,550.00 | 4,400.00 | 4,550.00 | 4,550.00 | 6,100 |
| Feb 21, 2024 | 4,500.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,550.00 | 200 |
| Feb 20, 2024 | 4,550.00 | 4,550.00 | 4,470.00 | 4,500.00 | 4,500.00 | 7,500 |
| Feb 19, 2024 | 4,550.00 | 4,550.00 | 4,420.00 | 4,550.00 | 4,550.00 | 21,200 |
| Feb 16, 2024 | 4,580.00 | 4,600.00 | 4,470.00 | 4,470.00 | 4,470.00 | 13,700 |
| Feb 15, 2024 | 4,530.00 | 4,580.00 | 4,530.00 | 4,580.00 | 4,580.00 | 3,900 |
| Feb 13, 2024 | 4,600.00 | 4,600.00 | 4,530.00 | 4,540.00 | 4,540.00 | 10,400 |
| Feb 12, 2024 | 4,530.00 | 4,640.00 | 4,530.00 | 4,600.00 | 4,600.00 | 2,300 |
| Feb 7, 2024 | 4,590.00 | 4,590.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,200 |
| Feb 6, 2024 | 4,610.00 | 4,610.00 | 4,560.00 | 4,590.00 | 4,590.00 | 7,300 |
| Feb 5, 2024 | 4,650.00 | 4,650.00 | 4,610.00 | 4,610.00 | 4,610.00 | 500 |
| Feb 2, 2024 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 800 |
| Feb 1, 2024 | 4,600.00 | 4,650.00 | 4,600.00 | 4,650.00 | 4,650.00 | 1,300 |
| Jan 31, 2024 | 4,650.00 | 4,650.00 | 4,530.00 | 4,600.00 | 4,600.00 | 2,700 |
| Jan 30, 2024 | 4,650.00 | 4,650.00 | 4,560.00 | 4,650.00 | 4,650.00 | 3,500 |
| Jan 29, 2024 | 4,500.00 | 4,650.00 | 4,500.00 | 4,650.00 | 4,650.00 | 1,700 |
| Jan 26, 2024 | 4,500.00 | 4,650.00 | 4,500.00 | 4,580.00 | 4,580.00 | 2,500 |
| Jan 25, 2024 | 4,700.00 | 4,700.00 | 4,560.00 | 4,560.00 | 4,560.00 | 5,000 |
| Jan 24, 2024 | 4,670.00 | 4,670.00 | 4,600.00 | 4,600.00 | 4,600.00 | 800 |
| Jan 23, 2024 | 4,670.00 | 4,670.00 | 4,600.00 | 4,600.00 | 4,600.00 | 8,300 |
| Jan 22, 2024 | 4,660.00 | 4,690.00 | 4,660.00 | 4,670.00 | 4,670.00 | 800 |
| Jan 19, 2024 | 4,670.00 | 4,670.00 | 4,560.00 | 4,660.00 | 4,660.00 | 2,500 |
| Jan 18, 2024 | 4,660.00 | 4,700.00 | 4,660.00 | 4,670.00 | 4,670.00 | 2,700 |
| Jan 17, 2024 | 4,620.00 | 4,670.00 | 4,610.00 | 4,660.00 | 4,660.00 | 1,600 |
| Jan 16, 2024 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 100 |
| Jan 15, 2024 | 4,680.00 | 4,690.00 | 4,600.00 | 4,610.00 | 4,610.00 | 2,400 |