Jakarta - Delayed Quote IDR
PT Tanah Laut Tbk (INDX.JK)
69.00
-4.00
(-5.48%)
At close: April 30 at 4:07:13 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 30, 2025 | 72.00 | 75.00 | 69.00 | 69.00 | 69.00 | 4,162,700 |
| Apr 29, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1,765,000 |
| Apr 28, 2025 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1,290,900 |
| Apr 25, 2025 | 72.00 | 73.00 | 68.00 | 72.00 | 72.00 | 6,483,200 |
| Apr 24, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1,177,200 |
| Apr 23, 2025 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | 3,049,400 |
| Apr 22, 2025 | 76.00 | 82.00 | 75.00 | 75.00 | 75.00 | 3,001,600 |
| Apr 21, 2025 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 483,800 |
| Apr 17, 2025 | 75.00 | 78.00 | 74.00 | 76.00 | 76.00 | 1,326,100 |
| Apr 16, 2025 | 74.00 | 79.00 | 74.00 | 76.00 | 76.00 | 1,399,600 |
| Apr 15, 2025 | 73.00 | 75.00 | 71.00 | 74.00 | 74.00 | 1,045,400 |
| Apr 14, 2025 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 1,029,800 |
| Apr 11, 2025 | 71.00 | 80.00 | 70.00 | 71.00 | 71.00 | 3,999,000 |
| Apr 10, 2025 | 74.00 | 74.00 | 70.00 | 72.00 | 72.00 | 1,656,000 |
| Apr 9, 2025 | 73.00 | 73.00 | 69.00 | 72.00 | 72.00 | 257,200 |
| Apr 8, 2025 | 74.00 | 74.00 | 69.00 | 73.00 | 73.00 | 313,700 |
| Mar 27, 2025 | 77.00 | 80.00 | 76.00 | 79.00 | 79.00 | 479,300 |
| Mar 26, 2025 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 279,400 |
| Mar 25, 2025 | 75.00 | 75.00 | 70.00 | 74.00 | 74.00 | 1,170,500 |
| Mar 24, 2025 | 79.00 | 79.00 | 72.00 | 73.00 | 73.00 | 861,400 |
| Mar 21, 2025 | 83.00 | 83.00 | 78.00 | 79.00 | 79.00 | 662,700 |
| Mar 20, 2025 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 532,800 |
| Mar 19, 2025 | 81.00 | 84.00 | 78.00 | 81.00 | 81.00 | 433,200 |
| Mar 18, 2025 | 84.00 | 85.00 | 77.00 | 81.00 | 81.00 | 2,213,200 |
| Mar 17, 2025 | 86.00 | 86.00 | 81.00 | 84.00 | 84.00 | 1,143,000 |
| Mar 14, 2025 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | 813,500 |
| Mar 13, 2025 | 87.00 | 88.00 | 84.00 | 84.00 | 84.00 | 1,993,500 |
| Mar 12, 2025 | 97.00 | 100.00 | 84.00 | 87.00 | 87.00 | 18,427,300 |
| Mar 11, 2025 | 92.00 | 100.00 | 86.00 | 96.00 | 96.00 | 25,919,500 |
| Mar 10, 2025 | 96.00 | 96.00 | 88.00 | 89.00 | 89.00 | 4,126,900 |
| Mar 7, 2025 | 96.00 | 99.00 | 95.00 | 96.00 | 96.00 | 1,272,800 |
| Mar 6, 2025 | 95.00 | 101.00 | 94.00 | 97.00 | 97.00 | 750,900 |
| Mar 5, 2025 | 94.00 | 105.00 | 94.00 | 95.00 | 95.00 | 6,343,500 |
| Mar 4, 2025 | 94.00 | 95.00 | 91.00 | 93.00 | 93.00 | 479,500 |
| Mar 3, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 267,300 |
| Feb 28, 2025 | 101.00 | 101.00 | 90.00 | 93.00 | 93.00 | 2,633,000 |
| Feb 27, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 934,500 |
| Feb 26, 2025 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 1,109,600 |
| Feb 25, 2025 | 105.00 | 107.00 | 101.00 | 101.00 | 101.00 | 3,524,700 |
| Feb 24, 2025 | 102.00 | 108.00 | 102.00 | 104.00 | 104.00 | 3,081,900 |
| Feb 21, 2025 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | 1,934,300 |
| Feb 20, 2025 | 105.00 | 106.00 | 100.00 | 102.00 | 102.00 | 2,979,100 |
| Feb 19, 2025 | 104.00 | 111.00 | 102.00 | 105.00 | 105.00 | 7,419,900 |
| Feb 18, 2025 | 108.00 | 109.00 | 102.00 | 104.00 | 104.00 | 5,298,500 |
| Feb 17, 2025 | 114.00 | 130.00 | 104.00 | 106.00 | 106.00 | 53,675,600 |
| Feb 14, 2025 | 93.00 | 116.00 | 90.00 | 110.00 | 110.00 | 56,750,000 |
| Feb 13, 2025 | 90.00 | 106.00 | 90.00 | 93.00 | 93.00 | 16,049,200 |
| Feb 12, 2025 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | 2,586,300 |
| Feb 11, 2025 | 110.00 | 110.00 | 93.00 | 94.00 | 94.00 | 11,581,900 |
| Feb 10, 2025 | 83.00 | 112.00 | 82.00 | 110.00 | 110.00 | 17,811,400 |
| Feb 7, 2025 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | 1,090,400 |
| Feb 6, 2025 | 93.00 | 95.00 | 86.00 | 87.00 | 87.00 | 3,465,800 |
| Feb 5, 2025 | 93.00 | 101.00 | 91.00 | 92.00 | 92.00 | 5,137,600 |
| Feb 4, 2025 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | 716,300 |
| Feb 3, 2025 | 93.00 | 98.00 | 90.00 | 94.00 | 94.00 | 1,184,200 |
| Jan 31, 2025 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | 703,100 |
| Jan 30, 2025 | 96.00 | 96.00 | 91.00 | 94.00 | 94.00 | 1,484,400 |
| Jan 24, 2025 | 99.00 | 102.00 | 95.00 | 96.00 | 96.00 | 3,244,100 |
| Jan 23, 2025 | 99.00 | 111.00 | 99.00 | 99.00 | 99.00 | 9,635,800 |
| Jan 22, 2025 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | 1,097,900 |
| Jan 21, 2025 | 99.00 | 101.00 | 97.00 | 100.00 | 100.00 | 1,878,800 |
| Jan 20, 2025 | 100.00 | 103.00 | 95.00 | 99.00 | 99.00 | 2,948,400 |
| Jan 17, 2025 | 98.00 | 102.00 | 97.00 | 98.00 | 98.00 | 2,381,400 |
| Jan 16, 2025 | 100.00 | 115.00 | 96.00 | 97.00 | 97.00 | 22,881,100 |
| Jan 15, 2025 | 110.00 | 119.00 | 97.00 | 99.00 | 99.00 | 20,816,700 |
| Jan 14, 2025 | 109.00 | 112.00 | 104.00 | 109.00 | 109.00 | 3,473,500 |
| Jan 13, 2025 | 120.00 | 135.00 | 108.00 | 109.00 | 109.00 | 44,231,300 |
| Jan 10, 2025 | 122.00 | 126.00 | 116.00 | 119.00 | 119.00 | 6,340,500 |
| Jan 9, 2025 | 132.00 | 133.00 | 116.00 | 123.00 | 123.00 | 19,733,900 |
| Jan 8, 2025 | 134.00 | 139.00 | 115.00 | 132.00 | 132.00 | 65,439,300 |
| Jan 7, 2025 | 81.00 | 109.00 | 80.00 | 109.00 | 109.00 | 15,466,800 |
| Jan 6, 2025 | 79.00 | 81.00 | 78.00 | 81.00 | 81.00 | 211,600 |
| Jan 3, 2025 | 83.00 | 85.00 | 80.00 | 80.00 | 80.00 | 895,500 |
| Jan 2, 2025 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | 156,800 |
| Dec 30, 2024 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 216,700 |
| Dec 27, 2024 | 83.00 | 88.00 | 82.00 | 84.00 | 84.00 | 1,118,500 |
| Dec 24, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 39,900 |
| Dec 23, 2024 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | 179,300 |
| Dec 20, 2024 | 82.00 | 83.00 | 80.00 | 83.00 | 83.00 | 330,000 |
| Dec 19, 2024 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | 137,300 |
| Dec 18, 2024 | 86.00 | 87.00 | 83.00 | 83.00 | 83.00 | 455,400 |
| Dec 17, 2024 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 259,000 |
| Dec 16, 2024 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | 298,200 |
| Dec 13, 2024 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 225,100 |
| Dec 12, 2024 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 366,100 |
| Dec 11, 2024 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | 1,447,000 |
| Dec 10, 2024 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | 544,200 |
| Dec 9, 2024 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | 412,900 |
| Dec 6, 2024 | 75.00 | 88.00 | 75.00 | 84.00 | 84.00 | 1,433,400 |
| Dec 5, 2024 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 121,500 |
| Dec 4, 2024 | 75.00 | 83.00 | 75.00 | 82.00 | 82.00 | 198,200 |
| Dec 3, 2024 | 74.00 | 83.00 | 74.00 | 82.00 | 82.00 | 192,000 |
| Dec 2, 2024 | 73.00 | 83.00 | 73.00 | 82.00 | 82.00 | 187,900 |
| Nov 29, 2024 | 74.00 | 83.00 | 74.00 | 81.00 | 81.00 | 81,200 |
| Nov 28, 2024 | 72.00 | 86.00 | 72.00 | 82.00 | 82.00 | 685,800 |
| Nov 26, 2024 | 72.00 | 82.00 | 72.00 | 80.00 | 80.00 | 247,500 |
| Nov 25, 2024 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | 149,200 |
| Nov 22, 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 70,000 |
| Nov 21, 2024 | 75.00 | 82.00 | 75.00 | 81.00 | 81.00 | 146,500 |
| Nov 20, 2024 | 85.00 | 85.00 | 80.00 | 81.00 | 81.00 | 191,600 |
| Nov 19, 2024 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 56,200 |
| Nov 18, 2024 | 72.00 | 81.00 | 72.00 | 78.00 | 78.00 | 252,600 |
| Nov 15, 2024 | 74.00 | 81.00 | 74.00 | 80.00 | 80.00 | 414,900 |
| Nov 14, 2024 | 80.00 | 83.00 | 78.00 | 79.00 | 79.00 | 772,200 |
| Nov 13, 2024 | 74.00 | 86.00 | 74.00 | 83.00 | 83.00 | 987,000 |
| Nov 12, 2024 | 77.00 | 82.00 | 77.00 | 80.00 | 80.00 | 228,100 |
| Nov 11, 2024 | 77.00 | 84.00 | 77.00 | 81.00 | 81.00 | 877,400 |
| Nov 8, 2024 | 80.00 | 87.00 | 80.00 | 84.00 | 84.00 | 496,500 |
| Nov 7, 2024 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 115,800 |
| Nov 6, 2024 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 394,400 |
| Nov 5, 2024 | 80.00 | 88.00 | 80.00 | 87.00 | 87.00 | 213,300 |
| Nov 4, 2024 | 81.00 | 89.00 | 81.00 | 88.00 | 88.00 | 388,800 |
| Nov 1, 2024 | 80.00 | 88.00 | 80.00 | 88.00 | 88.00 | 335,700 |
| Oct 31, 2024 | 80.00 | 88.00 | 80.00 | 88.00 | 88.00 | 393,700 |
| Oct 30, 2024 | 81.00 | 90.00 | 81.00 | 88.00 | 88.00 | 478,200 |
| Oct 29, 2024 | 85.00 | 90.00 | 85.00 | 89.00 | 89.00 | 182,600 |
| Oct 28, 2024 | 81.00 | 90.00 | 81.00 | 89.00 | 89.00 | 384,700 |
| Oct 25, 2024 | 85.00 | 91.00 | 85.00 | 89.00 | 89.00 | 281,700 |
| Oct 24, 2024 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | 351,100 |
| Oct 23, 2024 | 80.00 | 95.00 | 80.00 | 91.00 | 91.00 | 1,144,500 |
| Oct 22, 2024 | 81.00 | 90.00 | 81.00 | 88.00 | 88.00 | 580,400 |
| Oct 21, 2024 | 80.00 | 91.00 | 80.00 | 89.00 | 89.00 | 1,188,100 |
| Oct 18, 2024 | 82.00 | 91.00 | 82.00 | 89.00 | 89.00 | 2,621,200 |
| Oct 17, 2024 | 83.00 | 99.00 | 83.00 | 86.00 | 86.00 | 16,506,300 |
| Oct 16, 2024 | 76.00 | 88.00 | 76.00 | 85.00 | 85.00 | 587,700 |
| Oct 15, 2024 | 77.00 | 86.00 | 77.00 | 84.00 | 84.00 | 289,000 |
| Oct 14, 2024 | 78.00 | 86.00 | 78.00 | 84.00 | 84.00 | 243,800 |
| Oct 11, 2024 | 77.00 | 85.00 | 77.00 | 85.00 | 85.00 | 149,200 |
| Oct 10, 2024 | 83.00 | 91.00 | 82.00 | 85.00 | 85.00 | 1,856,600 |
| Oct 9, 2024 | 76.00 | 84.00 | 76.00 | 83.00 | 83.00 | 703,800 |
| Oct 8, 2024 | 78.00 | 86.00 | 78.00 | 84.00 | 84.00 | 451,000 |
| Oct 7, 2024 | 80.00 | 86.00 | 80.00 | 85.00 | 85.00 | 642,200 |
| Oct 4, 2024 | 80.00 | 91.00 | 80.00 | 85.00 | 85.00 | 3,246,700 |
| Oct 3, 2024 | 84.00 | 88.00 | 84.00 | 86.00 | 86.00 | 318,000 |
| Oct 2, 2024 | 80.00 | 89.00 | 80.00 | 86.00 | 86.00 | 589,500 |
| Oct 1, 2024 | 82.00 | 88.00 | 82.00 | 86.00 | 86.00 | 882,600 |
| Sep 30, 2024 | 82.00 | 89.00 | 82.00 | 87.00 | 87.00 | 873,400 |
| Sep 27, 2024 | 82.00 | 93.00 | 82.00 | 88.00 | 88.00 | 1,040,500 |
| Sep 26, 2024 | 90.00 | 95.00 | 90.00 | 90.00 | 90.00 | 2,004,000 |
| Sep 25, 2024 | 102.00 | 108.00 | 90.00 | 90.00 | 90.00 | 25,225,700 |
| Sep 24, 2024 | 84.00 | 94.00 | 84.00 | 92.00 | 92.00 | 1,025,400 |
| Sep 23, 2024 | 85.00 | 94.00 | 85.00 | 92.00 | 92.00 | 1,799,400 |
| Sep 20, 2024 | 85.00 | 93.00 | 85.00 | 93.00 | 93.00 | 469,000 |
| Sep 19, 2024 | 84.00 | 94.00 | 84.00 | 93.00 | 93.00 | 1,436,500 |
| Sep 18, 2024 | 86.00 | 94.00 | 86.00 | 92.00 | 92.00 | 2,300,200 |
| Sep 17, 2024 | 83.00 | 95.00 | 83.00 | 94.00 | 94.00 | 2,392,300 |
| Sep 13, 2024 | 90.00 | 102.00 | 90.00 | 92.00 | 92.00 | 6,698,200 |
| Sep 12, 2024 | 90.00 | 104.00 | 90.00 | 98.00 | 98.00 | 2,421,300 |
| Sep 11, 2024 | 91.00 | 102.00 | 91.00 | 98.00 | 98.00 | 746,600 |
| Sep 10, 2024 | 93.00 | 109.00 | 93.00 | 100.00 | 100.00 | 6,618,600 |
| Sep 9, 2024 | 86.00 | 116.00 | 86.00 | 103.00 | 103.00 | 14,959,100 |
| Sep 6, 2024 | 91.00 | 100.00 | 91.00 | 95.00 | 95.00 | 1,768,600 |
| Sep 5, 2024 | 102.00 | 107.00 | 90.00 | 100.00 | 100.00 | 2,710,800 |
| Sep 4, 2024 | 97.00 | 114.00 | 97.00 | 106.00 | 106.00 | 9,977,600 |
| Sep 3, 2024 | 93.00 | 114.00 | 92.00 | 106.00 | 106.00 | 26,773,100 |
| Sep 2, 2024 | 102.00 | 106.00 | 88.00 | 92.00 | 92.00 | 19,552,500 |
| Aug 30, 2024 | 82.00 | 109.00 | 82.00 | 99.00 | 99.00 | 40,430,100 |
| Aug 29, 2024 | 83.00 | 85.00 | 82.00 | 82.00 | 82.00 | 436,300 |
| Aug 28, 2024 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | 278,700 |
| Aug 27, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 481,100 |
| Aug 26, 2024 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | 598,000 |
| Aug 23, 2024 | 83.00 | 89.00 | 81.00 | 84.00 | 84.00 | 7,677,000 |
| Aug 22, 2024 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 90,400 |
| Aug 21, 2024 | 81.00 | 84.00 | 80.00 | 81.00 | 81.00 | 471,800 |
| Aug 20, 2024 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | 161,500 |
| Aug 19, 2024 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | 248,000 |
| Aug 16, 2024 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | 498,700 |
| Aug 15, 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 551,200 |
| Aug 14, 2024 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 541,700 |
| Aug 13, 2024 | 82.00 | 85.00 | 80.00 | 82.00 | 82.00 | 2,299,700 |
| Aug 12, 2024 | 80.00 | 82.00 | 79.00 | 82.00 | 82.00 | 618,800 |
| Aug 9, 2024 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 387,400 |
| Aug 8, 2024 | 79.00 | 88.00 | 78.00 | 79.00 | 79.00 | 6,299,200 |
| Aug 7, 2024 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 370,700 |
| Aug 6, 2024 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 384,100 |
| Aug 5, 2024 | 80.00 | 80.00 | 75.00 | 78.00 | 78.00 | 1,067,700 |
| Aug 2, 2024 | 81.00 | 83.00 | 78.00 | 79.00 | 79.00 | 1,872,600 |
| Aug 1, 2024 | 81.00 | 93.00 | 81.00 | 81.00 | 81.00 | 28,169,400 |
| Jul 31, 2024 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | 166,200 |
| Jul 30, 2024 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 184,500 |
| Jul 29, 2024 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 92,600 |
| Jul 26, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 337,800 |
| Jul 25, 2024 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | 165,100 |
| Jul 24, 2024 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | 209,500 |
| Jul 23, 2024 | 75.00 | 81.00 | 75.00 | 80.00 | 80.00 | 644,500 |
| Jul 22, 2024 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1,091,800 |
| Jul 19, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 218,500 |
| Jul 18, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 431,500 |
| Jul 17, 2024 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 197,400 |
| Jul 16, 2024 | 79.00 | 84.00 | 78.00 | 80.00 | 80.00 | 1,793,500 |
| Jul 15, 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 96,900 |
| Jul 12, 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 140,900 |
| Jul 11, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 263,700 |
| Jul 10, 2024 | 79.00 | 80.00 | 75.00 | 78.00 | 78.00 | 730,600 |
| Jul 9, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 86,300 |
| Jul 8, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 197,700 |
| Jul 5, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 282,900 |
| Jul 4, 2024 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 479,200 |
| Jul 3, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 317,800 |
| Jul 2, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 416,500 |
| Jul 1, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 775,100 |
| Jun 28, 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 1,157,400 |
| Jun 27, 2024 | 85.00 | 85.00 | 79.00 | 79.00 | 79.00 | 3,676,700 |
| Jun 26, 2024 | 87.00 | 96.00 | 85.00 | 85.00 | 85.00 | 23,289,300 |
| Jun 25, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 279,400 |
| Jun 24, 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 159,800 |
| Jun 21, 2024 | 95.00 | 95.00 | 78.00 | 79.00 | 79.00 | 4,226,600 |
| Jun 20, 2024 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 1,550,600 |
| Jun 19, 2024 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 563,900 |
| Jun 14, 2024 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 270,600 |
| Jun 13, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 155,800 |
| Jun 12, 2024 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 189,300 |
| Jun 11, 2024 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 114,900 |
| Jun 10, 2024 | 75.00 | 82.00 | 75.00 | 80.00 | 80.00 | 370,300 |
| Jun 7, 2024 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | 47,700 |
| Jun 6, 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 65,900 |
| Jun 5, 2024 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 359,000 |
| Jun 4, 2024 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | 372,100 |
| Jun 3, 2024 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 269,800 |
| May 31, 2024 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 459,800 |
| May 30, 2024 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | 280,000 |
| May 29, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 170,100 |
| May 28, 2024 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 361,800 |
| May 27, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 306,400 |
| May 22, 2024 | 84.00 | 86.00 | 81.00 | 82.00 | 82.00 | 1,476,000 |
| May 21, 2024 | 84.00 | 89.00 | 83.00 | 84.00 | 84.00 | 2,815,200 |
| May 20, 2024 | 82.00 | 85.00 | 81.00 | 84.00 | 84.00 | 623,400 |
| May 17, 2024 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 198,500 |
| May 16, 2024 | 81.00 | 84.00 | 81.00 | 83.00 | 83.00 | 421,500 |
| May 15, 2024 | 81.00 | 86.00 | 80.00 | 81.00 | 81.00 | 1,240,600 |
| May 14, 2024 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 262,100 |
| May 13, 2024 | 79.00 | 82.00 | 79.00 | 81.00 | 81.00 | 244,800 |
| May 8, 2024 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 560,200 |
| May 7, 2024 | 81.00 | 90.00 | 79.00 | 80.00 | 80.00 | 4,412,800 |
| May 6, 2024 | 79.00 | 85.00 | 78.00 | 80.00 | 80.00 | 2,035,400 |
| May 3, 2024 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 152,200 |
| May 2, 2024 | 80.00 | 85.00 | 79.00 | 81.00 | 81.00 | 546,200 |
| Apr 30, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 131,300 |