Jakarta - Delayed Quote IDR
PT Haloni Jane Tbk (HALO.JK)
51.00
-1.00
(-1.92%)
At close: May 28 at 4:14:50 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 28, 2025 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 593,400 |
| May 27, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,875,500 |
| May 26, 2025 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | 4,185,400 |
| May 23, 2025 | 55.00 | 55.00 | 52.00 | 54.00 | 54.00 | 4,036,600 |
| May 22, 2025 | 52.00 | 58.00 | 51.00 | 54.00 | 54.00 | 17,469,400 |
| May 21, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,397,400 |
| May 20, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,955,700 |
| May 19, 2025 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,925,900 |
| May 16, 2025 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 5,549,900 |
| May 15, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 3,227,700 |
| May 14, 2025 | 52.00 | 57.00 | 52.00 | 54.00 | 54.00 | 14,853,000 |
| May 9, 2025 | 55.00 | 56.00 | 52.00 | 52.00 | 52.00 | 5,609,800 |
| May 8, 2025 | 51.00 | 58.00 | 50.00 | 55.00 | 55.00 | 36,511,500 |
| May 7, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 4,655,600 |
| May 6, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,342,300 |
| May 5, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,242,200 |
| May 2, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 282,200 |
| Apr 30, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 236,200 |
| Apr 29, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,387,800 |
| Apr 28, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 779,700 |
| Apr 25, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,823,000 |
| Apr 24, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,194,000 |
| Apr 23, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,258,500 |
| Apr 22, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 291,300 |
| Apr 21, 2025 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 4,876,100 |
| Apr 17, 2025 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 15,118,000 |
| Apr 16, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 8,950,200 |
| Apr 15, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,354,300 |
| Apr 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 438,400 |
| Apr 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 806,300 |
| Apr 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 194,100 |
| Apr 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 703,200 |
| Apr 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,587,400 |
| Mar 27, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 19,821,300 |
| Mar 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,501,600 |
| Mar 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,234,000 |
| Mar 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| Mar 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| Mar 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,100 |
| Mar 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 539,500 |
| Mar 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,400 |
| Mar 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,500 |
| Mar 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| Mar 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| Mar 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,900 |
| Mar 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,700 |
| Mar 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,700 |
| Mar 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,100 |
| Mar 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,300 |
| Mar 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,200 |
| Mar 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,200 |
| Mar 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,000 |
| Feb 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| Feb 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,100 |
| Feb 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,300 |
| Feb 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,700 |
| Feb 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,400 |
| Feb 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 29,100 |
| Feb 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,300 |
| Feb 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,300 |
| Feb 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 170,000 |
| Feb 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 62,100 |
| Feb 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 123,900 |
| Feb 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 76,600 |
| Feb 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 39,200 |
| Feb 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 109,000 |
| Feb 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 909,800 |
| Feb 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,326,400 |
| Feb 6, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,152,400 |
| Feb 5, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,920,400 |
| Feb 4, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 3,543,400 |
| Feb 3, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 4,077,100 |
| Jan 31, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 964,900 |
| Jan 30, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2,980,600 |
| Jan 24, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 9,260,900 |
| Jan 23, 2025 | 54.00 | 56.00 | 52.00 | 53.00 | 53.00 | 45,484,900 |
| Jan 22, 2025 | 52.00 | 55.00 | 51.00 | 54.00 | 54.00 | 45,121,300 |
| Jan 21, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 5,952,900 |
| Jan 20, 2025 | 55.00 | 56.00 | 52.00 | 52.00 | 52.00 | 36,542,700 |
| Jan 17, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 4,381,500 |
| Jan 16, 2025 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 19,728,700 |
| Jan 15, 2025 | 56.00 | 56.00 | 53.00 | 55.00 | 55.00 | 5,565,100 |
| Jan 14, 2025 | 58.00 | 59.00 | 54.00 | 55.00 | 55.00 | 74,022,100 |
| Jan 13, 2025 | 60.00 | 62.00 | 57.00 | 59.00 | 59.00 | 97,265,600 |
| Jan 10, 2025 | 61.00 | 63.00 | 56.00 | 60.00 | 60.00 | 60,238,500 |
| Jan 9, 2025 | 62.00 | 68.00 | 59.00 | 60.00 | 60.00 | 66,915,500 |
| Jan 8, 2025 | 56.00 | 70.00 | 54.00 | 62.00 | 62.00 | 80,158,600 |
| Jan 7, 2025 | 59.00 | 60.00 | 55.00 | 57.00 | 57.00 | 24,140,500 |
| Jan 6, 2025 | 52.00 | 58.00 | 51.00 | 57.00 | 57.00 | 27,504,800 |
| Jan 3, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,918,500 |
| Jan 2, 2025 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 14,012,800 |
| Dec 30, 2024 | 53.00 | 54.00 | 51.00 | 54.00 | 54.00 | 16,088,900 |
| Dec 27, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 4,712,400 |
| Dec 24, 2024 | 55.00 | 56.00 | 52.00 | 52.00 | 52.00 | 19,588,900 |
| Dec 23, 2024 | 56.00 | 57.00 | 52.00 | 55.00 | 55.00 | 11,763,800 |
| Dec 20, 2024 | 57.00 | 60.00 | 55.00 | 56.00 | 56.00 | 11,385,700 |
| Dec 19, 2024 | 57.00 | 64.00 | 54.00 | 57.00 | 57.00 | 45,834,500 |
| Dec 18, 2024 | 58.00 | 61.00 | 55.00 | 56.00 | 56.00 | 15,362,600 |
| Dec 17, 2024 | 54.00 | 60.00 | 53.00 | 58.00 | 58.00 | 32,401,500 |
| Dec 16, 2024 | 54.00 | 59.00 | 53.00 | 54.00 | 54.00 | 18,806,100 |
| Dec 13, 2024 | 55.00 | 61.00 | 53.00 | 54.00 | 54.00 | 49,024,700 |
| Dec 12, 2024 | 59.00 | 60.00 | 53.00 | 54.00 | 54.00 | 51,020,700 |
| Dec 11, 2024 | 50.00 | 67.00 | 50.00 | 58.00 | 58.00 | 153,757,400 |
| Dec 10, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 986,800 |
| Dec 9, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,342,300 |
| Dec 6, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 791,200 |
| Dec 5, 2024 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 7,683,200 |
| Dec 4, 2024 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | 7,365,500 |
| Dec 3, 2024 | 58.00 | 59.00 | 52.00 | 52.00 | 52.00 | 6,500,800 |
| Dec 2, 2024 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 3,984,700 |
| Nov 29, 2024 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 3,293,600 |
| Nov 28, 2024 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1,696,200 |
| Nov 26, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 2,362,500 |
| Nov 25, 2024 | 64.00 | 65.00 | 61.00 | 62.00 | 62.00 | 23,408,900 |
| Nov 22, 2024 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | 7,088,800 |
| Nov 21, 2024 | 67.00 | 67.00 | 63.00 | 65.00 | 65.00 | 48,920,700 |
| Nov 20, 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 6,899,200 |
| Nov 19, 2024 | 66.00 | 69.00 | 64.00 | 67.00 | 67.00 | 16,219,800 |
| Nov 18, 2024 | 64.00 | 67.00 | 62.00 | 65.00 | 65.00 | 15,057,800 |
| Nov 15, 2024 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 7,465,800 |
| Nov 14, 2024 | 61.00 | 64.00 | 60.00 | 63.00 | 63.00 | 7,718,400 |
| Nov 13, 2024 | 61.00 | 63.00 | 59.00 | 61.00 | 61.00 | 11,500,900 |
| Nov 12, 2024 | 61.00 | 62.00 | 57.00 | 61.00 | 61.00 | 11,863,600 |
| Nov 11, 2024 | 68.00 | 69.00 | 58.00 | 60.00 | 60.00 | 43,903,100 |
| Nov 8, 2024 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 7,889,900 |
| Nov 7, 2024 | 67.00 | 71.00 | 64.00 | 67.00 | 67.00 | 24,300,800 |
| Nov 6, 2024 | 68.00 | 69.00 | 64.00 | 66.00 | 66.00 | 18,389,800 |
| Nov 5, 2024 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 16,386,500 |
| Nov 4, 2024 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | 24,958,500 |
| Nov 1, 2024 | 71.00 | 72.00 | 62.00 | 67.00 | 67.00 | 75,790,300 |
| Oct 31, 2024 | 68.00 | 72.00 | 67.00 | 71.00 | 71.00 | 17,639,600 |
| Oct 30, 2024 | 70.00 | 74.00 | 67.00 | 68.00 | 68.00 | 37,636,200 |
| Oct 29, 2024 | 69.00 | 73.00 | 67.00 | 71.00 | 71.00 | 41,596,600 |
| Oct 28, 2024 | 70.00 | 71.00 | 65.00 | 70.00 | 70.00 | 9,191,900 |
| Oct 25, 2024 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 873,300 |
| Oct 24, 2024 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 4,526,500 |
| Oct 23, 2024 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 659,900 |
| Oct 22, 2024 | 71.00 | 72.00 | 69.00 | 72.00 | 72.00 | 2,181,900 |
| Oct 21, 2024 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | 3,700,000 |
| Oct 18, 2024 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1,902,700 |
| Oct 17, 2024 | 74.00 | 74.00 | 70.00 | 71.00 | 71.00 | 4,304,100 |
| Oct 16, 2024 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1,634,900 |
| Oct 15, 2024 | 75.00 | 77.00 | 73.00 | 73.00 | 73.00 | 2,979,000 |
| Oct 14, 2024 | 76.00 | 76.00 | 73.00 | 75.00 | 75.00 | 4,057,700 |
| Oct 11, 2024 | 73.00 | 77.00 | 71.00 | 75.00 | 75.00 | 27,608,100 |
| Oct 10, 2024 | 75.00 | 77.00 | 70.00 | 73.00 | 73.00 | 27,810,700 |
| Oct 9, 2024 | 72.00 | 77.00 | 71.00 | 76.00 | 76.00 | 15,899,300 |
| Oct 8, 2024 | 74.00 | 75.00 | 68.00 | 73.00 | 73.00 | 12,502,400 |
| Oct 7, 2024 | 70.00 | 79.00 | 68.00 | 74.00 | 74.00 | 14,833,900 |
| Oct 4, 2024 | 69.00 | 71.00 | 65.00 | 71.00 | 71.00 | 15,922,500 |
| Oct 3, 2024 | 69.00 | 71.00 | 64.00 | 69.00 | 69.00 | 20,815,200 |
| Oct 2, 2024 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | 3,604,400 |
| Oct 1, 2024 | 74.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1,703,400 |
| Sep 30, 2024 | 75.00 | 76.00 | 72.00 | 74.00 | 74.00 | 5,055,500 |
| Sep 27, 2024 | 77.00 | 77.00 | 73.00 | 76.00 | 76.00 | 4,024,200 |
| Sep 26, 2024 | 76.00 | 79.00 | 74.00 | 77.00 | 77.00 | 13,428,000 |
| Sep 25, 2024 | 76.00 | 79.00 | 75.00 | 77.00 | 77.00 | 8,603,700 |
| Sep 24, 2024 | 74.00 | 79.00 | 66.00 | 78.00 | 78.00 | 108,393,600 |
| Sep 23, 2024 | 74.00 | 76.00 | 71.00 | 74.00 | 74.00 | 9,514,200 |
| Sep 20, 2024 | 77.00 | 78.00 | 73.00 | 74.00 | 74.00 | 12,689,200 |
| Sep 19, 2024 | 71.00 | 85.00 | 70.00 | 77.00 | 77.00 | 106,787,900 |
| Sep 18, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 60,423,100 |
| Sep 17, 2024 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 3,265,300 |
| Sep 13, 2024 | 69.00 | 72.00 | 66.00 | 70.00 | 70.00 | 9,040,800 |
| Sep 12, 2024 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 3,929,400 |
| Sep 11, 2024 | 70.00 | 73.00 | 69.00 | 70.00 | 70.00 | 6,614,400 |
| Sep 10, 2024 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 3,228,000 |
| Sep 9, 2024 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 5,119,100 |
| Sep 6, 2024 | 67.00 | 72.00 | 67.00 | 70.00 | 70.00 | 3,512,900 |
| Sep 5, 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 4,318,500 |
| Sep 4, 2024 | 68.00 | 69.00 | 63.00 | 68.00 | 68.00 | 8,248,500 |
| Sep 3, 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3,762,100 |
| Sep 2, 2024 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | 6,471,800 |
| Aug 30, 2024 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | 7,364,700 |
| Aug 29, 2024 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 4,679,000 |
| Aug 28, 2024 | 70.00 | 70.00 | 67.00 | 70.00 | 70.00 | 7,013,000 |
| Aug 27, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 3,694,100 |
| Aug 26, 2024 | 70.00 | 72.00 | 68.00 | 71.00 | 71.00 | 10,010,000 |
| Aug 23, 2024 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | 5,818,500 |
| Aug 22, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 2,916,900 |
| Aug 21, 2024 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | 6,847,000 |
| Aug 20, 2024 | 69.00 | 73.00 | 67.00 | 70.00 | 70.00 | 10,625,400 |
| Aug 19, 2024 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | 9,508,100 |
| Aug 16, 2024 | 71.00 | 72.00 | 68.00 | 71.00 | 71.00 | 7,788,900 |
| Aug 15, 2024 | 70.00 | 72.00 | 66.00 | 71.00 | 71.00 | 26,534,300 |
| Aug 14, 2024 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | 15,675,600 |
| Aug 13, 2024 | 75.00 | 76.00 | 72.00 | 75.00 | 75.00 | 23,906,400 |
| Aug 12, 2024 | 73.00 | 78.00 | 72.00 | 75.00 | 75.00 | 52,535,500 |
| Aug 9, 2024 | 70.00 | 75.00 | 70.00 | 73.00 | 73.00 | 11,138,700 |
| Aug 8, 2024 | 71.00 | 72.00 | 66.00 | 70.00 | 70.00 | 19,523,100 |
| Aug 7, 2024 | 71.00 | 80.00 | 68.00 | 71.00 | 71.00 | 41,501,100 |
| Aug 6, 2024 | 73.00 | 73.00 | 65.00 | 72.00 | 72.00 | 22,138,500 |
| Aug 5, 2024 | 66.00 | 72.00 | 63.00 | 72.00 | 72.00 | 46,028,300 |
| Aug 2, 2024 | 60.00 | 67.00 | 58.00 | 66.00 | 66.00 | 35,369,100 |
| Aug 1, 2024 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 14,161,000 |
| Jul 31, 2024 | 57.00 | 60.00 | 55.00 | 59.00 | 59.00 | 17,114,700 |
| Jul 30, 2024 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 4,351,500 |
| Jul 29, 2024 | 54.00 | 59.00 | 54.00 | 56.00 | 56.00 | 9,181,900 |
| Jul 26, 2024 | 52.00 | 60.00 | 51.00 | 54.00 | 54.00 | 35,211,400 |
| Jul 25, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2,594,900 |
| Jul 24, 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3,191,700 |
| Jul 23, 2024 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | 3,522,700 |
| Jul 22, 2024 | 51.00 | 55.00 | 50.00 | 52.00 | 52.00 | 18,237,700 |
| Jul 19, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 8,163,900 |
| Jul 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,700 |
| Jul 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 29,900 |
| Jul 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 37,200 |
| Jul 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,106,100 |
| Jul 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,700 |
| Jul 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,600 |
| Jul 10, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 367,100 |
| Jul 9, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,532,600 |
| Jul 8, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 5,830,800 |
| Jul 5, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 854,700 |
| Jul 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 243,700 |
| Jul 3, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,576,000 |
| Jul 2, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 8,667,500 |
| Jul 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,200 |
| Jun 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 157,800 |
| Jun 27, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,974,100 |
| Jun 26, 2024 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 21,195,200 |
| Jun 25, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 6,586,300 |
| Jun 24, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 5,522,200 |
| Jun 21, 2024 | 55.00 | 55.00 | 50.00 | 52.00 | 52.00 | 16,357,700 |
| Jun 20, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 3,150,600 |
| Jun 19, 2024 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 6,231,100 |
| Jun 14, 2024 | 49.00 | 49.00 | 46.00 | 46.00 | 46.00 | 4,623,500 |
| Jun 13, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2,527,600 |
| Jun 12, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,429,500 |
| Jun 11, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 14,246,300 |
| Jun 10, 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 1,536,900 |
| Jun 7, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6,604,100 |
| Jun 6, 2024 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 7,026,400 |
| Jun 5, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 8,470,800 |
| Jun 4, 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | 32,228,600 |
| Jun 3, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2,122,000 |
| May 31, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 5,276,700 |
| May 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| May 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,600 |
| May 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 105,600 |