114.00
0.00
(0.00%)
At close: April 17 at 4:14:49 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 17, 2025 | 114.00 | 117.00 | 111.00 | 114.00 | 114.00 | 127,249,200 |
| Apr 16, 2025 | 114.00 | 118.00 | 112.00 | 114.00 | 114.00 | 100,262,600 |
| Apr 15, 2025 | 119.00 | 122.00 | 112.00 | 113.00 | 113.00 | 105,698,600 |
| Apr 14, 2025 | 116.00 | 123.00 | 114.00 | 117.00 | 117.00 | 163,584,000 |
| Apr 11, 2025 | 110.00 | 127.00 | 103.00 | 111.00 | 111.00 | 466,204,200 |
| Apr 10, 2025 | 92.00 | 113.00 | 91.00 | 106.00 | 106.00 | 354,595,100 |
| Apr 9, 2025 | 87.00 | 94.00 | 85.00 | 87.00 | 87.00 | 31,875,900 |
| Apr 8, 2025 | 84.00 | 96.00 | 84.00 | 87.00 | 87.00 | 111,523,100 |
| Mar 27, 2025 | 101.00 | 104.00 | 97.00 | 98.00 | 98.00 | 61,053,900 |
| Mar 26, 2025 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | 25,083,500 |
| Mar 25, 2025 | 101.00 | 104.00 | 98.00 | 102.00 | 102.00 | 77,991,700 |
| Mar 24, 2025 | 104.00 | 108.00 | 95.00 | 101.00 | 101.00 | 92,165,200 |
| Mar 21, 2025 | 110.00 | 112.00 | 102.00 | 104.00 | 104.00 | 52,685,200 |
| Mar 20, 2025 | 115.00 | 120.00 | 108.00 | 109.00 | 109.00 | 178,693,500 |
| Mar 19, 2025 | 99.00 | 117.00 | 92.00 | 114.00 | 114.00 | 252,038,400 |
| Mar 18, 2025 | 100.00 | 101.00 | 75.00 | 97.00 | 97.00 | 153,978,900 |
| Mar 17, 2025 | 98.00 | 104.00 | 95.00 | 100.00 | 100.00 | 170,053,000 |
| Mar 14, 2025 | 113.00 | 122.00 | 99.00 | 99.00 | 99.00 | 117,678,400 |
| Mar 13, 2025 | 110.00 | 121.00 | 110.00 | 121.00 | 121.00 | 47,740,000 |
| Mar 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 12,276,200 |
| Mar 11, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 21,177,900 |
| Mar 10, 2025 | 140.00 | 144.00 | 135.00 | 135.00 | 135.00 | 15,264,100 |
| Mar 7, 2025 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 34,653,000 |
| Mar 6, 2025 | 139.00 | 155.00 | 139.00 | 155.00 | 155.00 | 88,796,500 |
| Mar 5, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 18,045,700 |
| Mar 4, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Mar 3, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Feb 28, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Feb 27, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Feb 26, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Feb 25, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Feb 24, 2025 | 117.00 | 156.00 | 117.00 | 156.00 | 156.00 | 618,347,400 |
| Feb 21, 2025 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | 148,667,300 |
| Feb 20, 2025 | 114.00 | 123.00 | 112.00 | 117.00 | 117.00 | 282,807,000 |
| Feb 19, 2025 | 117.00 | 122.00 | 114.00 | 114.00 | 114.00 | 209,510,400 |
| Feb 18, 2025 | 118.00 | 122.00 | 114.00 | 117.00 | 117.00 | 180,575,700 |
| Feb 17, 2025 | 109.00 | 119.00 | 108.00 | 118.00 | 118.00 | 139,135,900 |
| Feb 14, 2025 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | 57,125,100 |
| Feb 13, 2025 | 118.00 | 119.00 | 109.00 | 110.00 | 110.00 | 159,222,100 |
| Feb 12, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Feb 11, 2025 | 108.00 | 124.00 | 107.00 | 113.00 | 113.00 | 331,860,400 |
| Feb 10, 2025 | 110.00 | 114.00 | 106.00 | 107.00 | 107.00 | 222,211,100 |
| Feb 7, 2025 | 111.00 | 112.00 | 104.00 | 110.00 | 110.00 | 223,087,000 |
| Feb 6, 2025 | 104.00 | 114.00 | 104.00 | 111.00 | 111.00 | 319,276,100 |
| Feb 5, 2025 | 110.00 | 111.00 | 101.00 | 104.00 | 104.00 | 171,505,500 |
| Feb 4, 2025 | 112.00 | 123.00 | 108.00 | 110.00 | 110.00 | 542,211,000 |
| Feb 3, 2025 | 109.00 | 128.00 | 105.00 | 110.00 | 110.00 | 508,140,300 |
| Jan 31, 2025 | 110.00 | 134.00 | 105.00 | 109.00 | 109.00 | 675,420,800 |
| Jan 30, 2025 | 80.00 | 108.00 | 79.00 | 108.00 | 108.00 | 479,971,500 |
| Jan 24, 2025 | 89.00 | 92.00 | 79.00 | 80.00 | 80.00 | 222,714,600 |
| Jan 23, 2025 | 75.00 | 93.00 | 75.00 | 88.00 | 88.00 | 441,135,100 |
| Jan 22, 2025 | 77.00 | 79.00 | 75.00 | 76.00 | 76.00 | 197,282,100 |
| Jan 21, 2025 | 81.00 | 82.00 | 75.00 | 77.00 | 77.00 | 215,414,500 |
| Jan 20, 2025 | 82.00 | 86.00 | 79.00 | 82.00 | 82.00 | 390,410,600 |
| Jan 17, 2025 | 85.00 | 88.00 | 80.00 | 82.00 | 82.00 | 223,816,900 |
| Jan 16, 2025 | 86.00 | 94.00 | 75.00 | 84.00 | 84.00 | 556,049,400 |
| Jan 15, 2025 | 70.00 | 93.00 | 68.00 | 86.00 | 86.00 | 517,484,500 |
| Jan 14, 2025 | 68.00 | 73.00 | 66.00 | 70.00 | 70.00 | 453,223,700 |
| Jan 13, 2025 | 63.00 | 70.00 | 62.00 | 68.00 | 68.00 | 689,609,900 |
| Jan 10, 2025 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | 352,547,600 |
| Jan 9, 2025 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 290,093,300 |
| Jan 8, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 167,115,000 |
| Jan 7, 2025 | 61.00 | 65.00 | 60.00 | 63.00 | 63.00 | 459,244,700 |
| Jan 6, 2025 | 63.00 | 64.00 | 59.00 | 62.00 | 62.00 | 507,301,800 |
| Jan 3, 2025 | 72.00 | 72.00 | 62.00 | 62.00 | 62.00 | 469,267,500 |
| Jan 2, 2025 | 58.00 | 75.00 | 57.00 | 73.00 | 73.00 | 723,723,100 |
| Dec 30, 2024 | 55.00 | 59.00 | 54.00 | 58.00 | 58.00 | 227,667,700 |
| Dec 27, 2024 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 354,181,800 |
| Dec 24, 2024 | 58.00 | 58.00 | 54.00 | 55.00 | 55.00 | 344,949,300 |
| Dec 23, 2024 | 61.00 | 62.00 | 58.00 | 58.00 | 58.00 | 437,650,300 |
| Dec 20, 2024 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | 296,623,400 |
| Dec 19, 2024 | 64.00 | 65.00 | 61.00 | 63.00 | 63.00 | 213,612,000 |
| Dec 18, 2024 | 64.00 | 67.00 | 61.00 | 65.00 | 65.00 | 391,685,300 |
| Dec 17, 2024 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 286,176,900 |
| Dec 16, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 288,690,900 |
| Dec 13, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 244,295,400 |
| Dec 12, 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 200,001,000 |
| Dec 11, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 294,053,500 |
| Dec 10, 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 190,015,800 |
| Dec 9, 2024 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | 244,626,400 |
| Dec 6, 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 141,045,700 |
| Dec 5, 2024 | 65.00 | 67.00 | 63.00 | 66.00 | 66.00 | 457,797,800 |
| Dec 4, 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 199,998,300 |
| Dec 3, 2024 | 66.00 | 66.00 | 63.00 | 66.00 | 66.00 | 305,627,700 |
| Dec 2, 2024 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 154,261,900 |
| Nov 29, 2024 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 103,650,200 |
| Nov 28, 2024 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 185,226,600 |
| Nov 26, 2024 | 67.00 | 72.00 | 67.00 | 68.00 | 68.00 | 547,050,300 |
| Nov 25, 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 149,508,900 |
| Nov 22, 2024 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 197,293,300 |
| Nov 21, 2024 | 71.00 | 73.00 | 67.00 | 69.00 | 69.00 | 218,308,000 |
| Nov 20, 2024 | 69.00 | 71.00 | 68.00 | 71.00 | 71.00 | 394,279,400 |
| Nov 19, 2024 | 71.00 | 72.00 | 67.00 | 69.00 | 69.00 | 369,774,300 |
| Nov 18, 2024 | 67.00 | 74.00 | 66.00 | 70.00 | 70.00 | 604,487,900 |
| Nov 15, 2024 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 144,262,200 |
| Nov 14, 2024 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 189,429,100 |
| Nov 13, 2024 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 232,528,500 |
| Nov 12, 2024 | 68.00 | 70.00 | 68.00 | 68.00 | 68.00 | 162,297,400 |
| Nov 11, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 276,483,900 |
| Nov 8, 2024 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | 121,982,000 |
| Nov 7, 2024 | 69.00 | 75.00 | 67.00 | 70.00 | 70.00 | 639,622,200 |
| Nov 6, 2024 | 69.00 | 72.00 | 68.00 | 69.00 | 69.00 | 257,216,300 |
| Nov 5, 2024 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | 135,030,500 |
| Nov 4, 2024 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | 256,366,200 |
| Nov 1, 2024 | 73.00 | 75.00 | 70.00 | 73.00 | 73.00 | 290,823,100 |
| Oct 31, 2024 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 154,722,400 |
| Oct 30, 2024 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | 128,007,400 |
| Oct 29, 2024 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | 75,650,200 |
| Oct 28, 2024 | 75.00 | 77.00 | 71.00 | 75.00 | 75.00 | 296,856,400 |
| Oct 25, 2024 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | 209,594,200 |
| Oct 24, 2024 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 166,564,500 |
| Oct 23, 2024 | 81.00 | 83.00 | 77.00 | 78.00 | 78.00 | 407,582,500 |
| Oct 22, 2024 | 79.00 | 83.00 | 75.00 | 80.00 | 80.00 | 712,796,100 |
| Oct 21, 2024 | 69.00 | 82.00 | 67.00 | 78.00 | 78.00 | 852,877,100 |
| Oct 18, 2024 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | 137,638,100 |
| Oct 17, 2024 | 66.00 | 72.00 | 66.00 | 70.00 | 70.00 | 306,438,100 |
| Oct 16, 2024 | 68.00 | 76.00 | 67.00 | 71.00 | 71.00 | 719,547,500 |
| Oct 15, 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 251,553,100 |
| Oct 14, 2024 | 68.00 | 72.00 | 66.00 | 68.00 | 68.00 | 317,930,000 |
| Oct 11, 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 220,798,200 |
| Oct 10, 2024 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | 285,897,600 |
| Oct 9, 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 193,822,900 |
| Oct 8, 2024 | 70.00 | 71.00 | 67.00 | 69.00 | 69.00 | 245,731,700 |
| Oct 7, 2024 | 66.00 | 73.00 | 65.00 | 69.00 | 69.00 | 604,083,000 |
| Oct 4, 2024 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | 67,201,100 |
| Oct 3, 2024 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | 319,903,700 |
| Oct 2, 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 168,113,500 |
| Oct 1, 2024 | 68.00 | 73.00 | 67.00 | 68.00 | 68.00 | 240,491,300 |
| Sep 30, 2024 | 70.00 | 70.00 | 64.00 | 68.00 | 68.00 | 162,915,800 |
| Sep 27, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 48,660,400 |
| Sep 26, 2024 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 91,489,500 |
| Sep 25, 2024 | 80.00 | 80.00 | 71.00 | 72.00 | 72.00 | 29,754,700 |
| Sep 24, 2024 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | 174,691,500 |
| Sep 23, 2024 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | 105,552,000 |
| Sep 20, 2024 | 88.00 | 88.00 | 75.00 | 76.00 | 76.00 | 12,666,800 |
| Sep 19, 2024 | 85.00 | 85.00 | 76.00 | 78.00 | 78.00 | 207,431,100 |
| Sep 18, 2024 | 75.00 | 82.00 | 73.00 | 81.00 | 81.00 | 215,059,000 |
| Sep 17, 2024 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | 106,966,400 |
| Sep 13, 2024 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | 23,604,100 |
| Sep 12, 2024 | 77.00 | 80.00 | 75.00 | 76.00 | 76.00 | 76,518,600 |
| Sep 11, 2024 | 76.00 | 78.00 | 70.00 | 77.00 | 77.00 | 190,694,000 |
| Sep 10, 2024 | 85.00 | 86.00 | 76.00 | 76.00 | 76.00 | 162,394,500 |
| Sep 9, 2024 | 94.00 | 94.00 | 85.00 | 85.00 | 85.00 | 21,248,300 |
| Sep 6, 2024 | 87.00 | 88.00 | 84.00 | 87.00 | 87.00 | 64,145,200 |
| Sep 5, 2024 | 87.00 | 88.00 | 84.00 | 87.00 | 87.00 | 122,689,800 |
| Sep 4, 2024 | 87.00 | 88.00 | 79.00 | 87.00 | 87.00 | 213,951,800 |
| Sep 3, 2024 | 87.00 | 95.00 | 86.00 | 87.00 | 87.00 | 265,884,600 |
| Sep 2, 2024 | 90.00 | 90.00 | 85.00 | 87.00 | 87.00 | 76,660,400 |
| Aug 30, 2024 | 95.00 | 95.00 | 60.00 | 90.00 | 90.00 | 304,919,000 |
| Aug 29, 2024 | 72.00 | 93.00 | 69.00 | 92.00 | 92.00 | 560,677,800 |
| Aug 28, 2024 | 68.00 | 74.00 | 68.00 | 71.00 | 71.00 | 201,755,200 |
| Aug 27, 2024 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 57,423,600 |
| Aug 26, 2024 | 70.00 | 73.00 | 68.00 | 69.00 | 69.00 | 76,911,300 |
| Aug 23, 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 41,216,800 |
| Aug 22, 2024 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | 54,449,300 |
| Aug 21, 2024 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | 41,588,400 |
| Aug 20, 2024 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | 69,143,000 |
| Aug 19, 2024 | 73.00 | 76.00 | 72.00 | 74.00 | 74.00 | 149,589,900 |
| Aug 16, 2024 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 131,339,400 |
| Aug 15, 2024 | 72.00 | 75.00 | 69.00 | 72.00 | 72.00 | 144,854,300 |
| Aug 14, 2024 | 76.00 | 79.00 | 71.00 | 71.00 | 71.00 | 191,132,900 |
| Aug 13, 2024 | 73.00 | 78.00 | 68.00 | 76.00 | 76.00 | 293,311,400 |
| Aug 12, 2024 | 69.00 | 75.00 | 65.00 | 72.00 | 72.00 | 212,641,400 |
| Aug 9, 2024 | 69.00 | 72.00 | 62.00 | 69.00 | 69.00 | 244,220,200 |
| Aug 8, 2024 | 52.00 | 69.00 | 51.00 | 68.00 | 68.00 | 192,449,700 |
| Aug 7, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,343,000 |
| Aug 6, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 6,182,600 |
| Aug 5, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4,246,000 |
| Aug 2, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 3,545,700 |
| Aug 1, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 35,407,700 |
| Jul 31, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 56,343,100 |
| Jul 30, 2024 | 51.00 | 54.00 | 50.00 | 53.00 | 53.00 | 62,929,700 |
| Jul 29, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 9,999,000 |
| Jul 26, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 78,676,700 |
| Jul 25, 2024 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | 134,749,900 |
| Jul 24, 2024 | 50.00 | 55.00 | 50.00 | 53.00 | 53.00 | 217,816,300 |
| Jul 23, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,769,000 |
| Jul 22, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 701,900 |
| Jul 19, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 524,800 |
| Jul 18, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 751,100 |
| Jul 17, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 3,719,500 |
| Jul 16, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 3,542,100 |
| Jul 15, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,412,700 |
| Jul 12, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,753,200 |
| Jul 11, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,885,000 |
| Jul 10, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 62,560,300 |
| Jul 9, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 3,743,500 |
| Jul 8, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,017,800 |
| Jul 5, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,435,200 |
| Jul 4, 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 19,082,200 |
| Jul 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,315,300 |
| Jul 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,348,100 |
| Jul 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 36,933,800 |
| Jun 28, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 27,255,800 |
| Jun 27, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,923,800 |
| Jun 26, 2024 | 51.00 | 54.00 | 50.00 | 50.00 | 50.00 | 132,239,500 |
| Jun 25, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 37,586,700 |
| Jun 24, 2024 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 108,756,500 |
| Jun 21, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 7,260,500 |
| Jun 20, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 14,344,200 |
| Jun 19, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 54,245,200 |
| Jun 14, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 51,121,500 |
| Jun 13, 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 95,376,500 |
| Jun 12, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 63,651,000 |
| Jun 11, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 73,471,200 |
| Jun 10, 2024 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 35,783,900 |
| Jun 7, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 10,418,400 |
| Jun 6, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 8,464,100 |
| Jun 5, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 9,681,100 |
| Jun 4, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 10,312,300 |
| Jun 3, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 7,305,700 |
| May 31, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 48,075,300 |
| May 30, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 65,379,100 |
| May 29, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 51,605,200 |
| May 28, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 38,258,700 |
| May 27, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 44,023,100 |
| May 22, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 6,175,300 |
| May 21, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 10,209,900 |
| May 20, 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 36,361,800 |
| May 17, 2024 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 154,597,000 |
| May 16, 2024 | 53.00 | 55.00 | 52.00 | 52.00 | 52.00 | 160,136,000 |
| May 15, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 48,837,000 |
| May 14, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 14,937,500 |
| May 13, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 6,689,400 |
| May 8, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 34,914,700 |
| May 7, 2024 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 158,625,300 |
| May 6, 2024 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 207,667,700 |
| May 3, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 195,436,700 |
| May 2, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 239,110,200 |
| Apr 30, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,471,600 |
| Apr 29, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 24,645,200 |
| Apr 26, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 56,657,900 |
| Apr 25, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 206,826,000 |
| Apr 24, 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 163,023,200 |
| Apr 23, 2024 | 50.00 | 56.00 | 50.00 | 54.00 | 54.00 | 315,114,700 |
| Apr 22, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 11,690,300 |
| Apr 19, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 240,777,400 |
| Apr 18, 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 60,511,200 |
| Apr 17, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 19,923,400 |