Jakarta - Delayed Quote IDR
PT Sumber Sinergi Makmur Tbk (IOTF.JK)
178.00
+10.00
+(5.95%)
At close: April 30 at 4:12:21 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 | 168.00 | 184.00 | 168.00 | 178.00 | 178.00 | 31,189,100 |
| Apr 29, 2025 | 185.00 | 204.00 | 167.00 | 168.00 | 168.00 | 77,517,000 |
| Apr 28, 2025 | 128.00 | 170.00 | 126.00 | 168.00 | 168.00 | 253,605,000 |
| Apr 25, 2025 | 127.00 | 134.00 | 125.00 | 126.00 | 126.00 | 23,515,700 |
| Apr 24, 2025 | 133.00 | 135.00 | 124.00 | 126.00 | 126.00 | 12,300,800 |
| Apr 23, 2025 | 144.00 | 144.00 | 126.00 | 132.00 | 132.00 | 49,657,200 |
| Apr 22, 2025 | 149.00 | 184.00 | 138.00 | 139.00 | 139.00 | 200,125,200 |
| Apr 21, 2025 | 142.00 | 162.00 | 140.00 | 144.00 | 144.00 | 73,560,400 |
| Apr 17, 2025 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | 7,105,400 |
| Apr 16, 2025 | 137.00 | 143.00 | 134.00 | 142.00 | 142.00 | 51,802,600 |
| Apr 15, 2025 | 148.00 | 149.00 | 136.00 | 137.00 | 137.00 | 94,515,300 |
| Apr 14, 2025 | 130.00 | 147.00 | 130.00 | 147.00 | 147.00 | 96,229,600 |
| Apr 11, 2025 | 122.00 | 140.00 | 120.00 | 128.00 | 128.00 | 50,005,600 |
| Apr 10, 2025 | 121.00 | 124.00 | 119.00 | 121.00 | 121.00 | 30,779,100 |
| Apr 9, 2025 | 121.00 | 126.00 | 113.00 | 120.00 | 120.00 | 67,611,200 |
| Apr 8, 2025 | 108.00 | 124.00 | 103.00 | 120.00 | 120.00 | 80,839,000 |
| Mar 27, 2025 | 116.00 | 119.00 | 110.00 | 119.00 | 119.00 | 5,093,800 |
| Mar 26, 2025 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 31,110,900 |
| Mar 25, 2025 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | 65,281,800 |
| Mar 24, 2025 | 117.00 | 124.00 | 107.00 | 118.00 | 118.00 | 79,034,400 |
| Mar 21, 2025 | 116.00 | 117.00 | 106.00 | 117.00 | 117.00 | 7,387,900 |
| Mar 20, 2025 | 124.00 | 124.00 | 114.00 | 116.00 | 116.00 | 34,005,600 |
| Mar 19, 2025 | 121.00 | 124.00 | 114.00 | 123.00 | 123.00 | 75,110,000 |
| Mar 18, 2025 | 123.00 | 126.00 | 104.00 | 121.00 | 121.00 | 90,650,400 |
| Mar 17, 2025 | 96.00 | 129.00 | 96.00 | 122.00 | 122.00 | 70,915,800 |
| Mar 14, 2025 | 103.00 | 106.00 | 95.00 | 96.00 | 96.00 | 37,385,400 |
| Mar 13, 2025 | 109.00 | 112.00 | 102.00 | 102.00 | 102.00 | 83,239,200 |
| Mar 12, 2025 | 93.00 | 113.00 | 93.00 | 108.00 | 108.00 | 151,819,800 |
| Mar 11, 2025 | 90.00 | 96.00 | 86.00 | 92.00 | 92.00 | 10,793,600 |
| Mar 10, 2025 | 86.00 | 103.00 | 86.00 | 91.00 | 91.00 | 61,932,800 |
| Mar 7, 2025 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | 83,321,100 |
| Mar 6, 2025 | 83.00 | 90.00 | 83.00 | 87.00 | 87.00 | 92,612,500 |
| Mar 5, 2025 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | 3,579,900 |
| Mar 4, 2025 | 86.00 | 87.00 | 79.00 | 82.00 | 82.00 | 40,067,800 |
| Mar 3, 2025 | 87.00 | 89.00 | 85.00 | 86.00 | 86.00 | 82,074,800 |
| Feb 28, 2025 | 86.00 | 90.00 | 85.00 | 87.00 | 87.00 | 61,008,200 |
| Feb 27, 2025 | 91.00 | 92.00 | 85.00 | 85.00 | 85.00 | 6,635,000 |
| Feb 26, 2025 | 95.00 | 95.00 | 87.00 | 90.00 | 90.00 | 41,625,800 |
| Feb 25, 2025 | 106.00 | 108.00 | 94.00 | 94.00 | 94.00 | 87,873,900 |
| Feb 24, 2025 | 96.00 | 111.00 | 95.00 | 106.00 | 106.00 | 126,098,300 |
| Feb 21, 2025 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | 3,339,700 |
| Feb 20, 2025 | 100.00 | 104.00 | 97.00 | 98.00 | 98.00 | 36,664,200 |
| Feb 19, 2025 | 102.00 | 104.00 | 99.00 | 99.00 | 99.00 | 75,973,500 |
| Feb 18, 2025 | 96.00 | 107.00 | 96.00 | 102.00 | 102.00 | 99,630,900 |
| Feb 17, 2025 | 94.00 | 102.00 | 90.00 | 96.00 | 96.00 | 9,833,800 |
| Feb 14, 2025 | 94.00 | 95.00 | 91.00 | 94.00 | 94.00 | 31,783,900 |
| Feb 13, 2025 | 94.00 | 97.00 | 92.00 | 94.00 | 94.00 | 78,842,000 |
| Feb 12, 2025 | 92.00 | 110.00 | 92.00 | 94.00 | 94.00 | 94,536,300 |
| Feb 11, 2025 | 101.00 | 101.00 | 91.00 | 92.00 | 92.00 | 19,923,400 |
| Feb 10, 2025 | 114.00 | 114.00 | 97.00 | 101.00 | 101.00 | 30,120,800 |
| Feb 7, 2025 | 120.00 | 124.00 | 110.00 | 114.00 | 114.00 | 61,660,200 |
| Feb 6, 2025 | 117.00 | 130.00 | 115.00 | 119.00 | 119.00 | 69,976,900 |
| Feb 5, 2025 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 694,400 |
| Feb 4, 2025 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 23,553,600 |
| Feb 3, 2025 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 59,180,100 |
| Jan 31, 2025 | 119.00 | 124.00 | 115.00 | 119.00 | 119.00 | 60,545,300 |
| Jan 30, 2025 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | 2,511,800 |
| Jan 24, 2025 | 121.00 | 121.00 | 117.00 | 121.00 | 121.00 | 27,225,200 |
| Jan 23, 2025 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 57,672,600 |
| Jan 22, 2025 | 127.00 | 140.00 | 119.00 | 126.00 | 126.00 | 74,422,000 |
| Jan 21, 2025 | 125.00 | 130.00 | 124.00 | 127.00 | 127.00 | 2,461,900 |
| Jan 20, 2025 | 125.00 | 129.00 | 123.00 | 125.00 | 125.00 | 24,636,900 |
| Jan 17, 2025 | 130.00 | 130.00 | 120.00 | 125.00 | 125.00 | 52,357,900 |
| Jan 16, 2025 | 130.00 | 136.00 | 118.00 | 130.00 | 130.00 | 49,958,900 |
| Jan 15, 2025 | 131.00 | 132.00 | 127.00 | 130.00 | 130.00 | 1,971,600 |
| Jan 14, 2025 | 134.00 | 135.00 | 125.00 | 130.00 | 130.00 | 25,551,700 |
| Jan 13, 2025 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | 53,420,800 |
| Jan 10, 2025 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 52,738,900 |
| Jan 9, 2025 | 134.00 | 135.00 | 130.00 | 135.00 | 135.00 | 1,816,800 |
| Jan 8, 2025 | 135.00 | 136.00 | 127.00 | 135.00 | 135.00 | 24,996,300 |
| Jan 7, 2025 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 56,928,900 |
| Jan 6, 2025 | 137.00 | 145.00 | 132.00 | 136.00 | 136.00 | 65,132,600 |
| Jan 3, 2025 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | 12,673,600 |
| Jan 2, 2025 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | 22,417,300 |
| Dec 30, 2024 | 147.00 | 147.00 | 135.00 | 142.00 | 142.00 | 55,884,900 |
| Dec 27, 2024 | 147.00 | 184.00 | 135.00 | 147.00 | 147.00 | 91,232,700 |
| Dec 24, 2024 | 150.00 | 153.00 | 145.00 | 146.00 | 146.00 | 786,000 |
| Dec 23, 2024 | 139.00 | 156.00 | 137.00 | 148.00 | 148.00 | 23,304,100 |
| Dec 20, 2024 | 141.00 | 145.00 | 137.00 | 139.00 | 139.00 | 50,123,100 |
| Dec 19, 2024 | 145.00 | 145.00 | 133.00 | 141.00 | 141.00 | 49,995,600 |
| Dec 18, 2024 | 152.00 | 152.00 | 143.00 | 145.00 | 145.00 | 1,123,800 |
| Dec 17, 2024 | 151.00 | 162.00 | 146.00 | 152.00 | 152.00 | 22,241,600 |
| Dec 16, 2024 | 177.00 | 177.00 | 149.00 | 151.00 | 151.00 | 44,059,000 |
| Dec 13, 2024 | 184.00 | 184.00 | 174.00 | 175.00 | 175.00 | 40,124,200 |
| Dec 12, 2024 | 188.00 | 190.00 | 183.00 | 183.00 | 183.00 | 1,482,500 |
| Dec 11, 2024 | 182.00 | 193.00 | 181.00 | 186.00 | 186.00 | 21,505,700 |
| Dec 10, 2024 | 184.00 | 186.00 | 178.00 | 182.00 | 182.00 | 40,611,300 |
| Dec 9, 2024 | 188.00 | 188.00 | 179.00 | 184.00 | 184.00 | 34,241,400 |
| Dec 6, 2024 | 188.00 | 192.00 | 184.00 | 186.00 | 186.00 | 2,115,700 |
| Dec 5, 2024 | 189.00 | 190.00 | 181.00 | 188.00 | 188.00 | 17,851,000 |
| Dec 4, 2024 | 200.00 | 200.00 | 189.00 | 189.00 | 189.00 | 38,857,600 |
| Dec 3, 2024 | 202.00 | 220.00 | 190.00 | 200.00 | 200.00 | 31,847,800 |
| Dec 2, 2024 | 222.00 | 222.00 | 192.00 | 200.00 | 200.00 | 3,719,600 |
| Nov 29, 2024 | 220.00 | 236.00 | 218.00 | 222.00 | 222.00 | 17,834,500 |
| Nov 28, 2024 | 230.00 | 230.00 | 208.00 | 220.00 | 220.00 | 33,824,000 |
| Nov 26, 2024 | 230.00 | 230.00 | 204.00 | 220.00 | 220.00 | 22,396,600 |
| Nov 25, 2024 | 264.00 | 270.00 | 226.00 | 230.00 | 230.00 | 3,548,500 |
| Nov 22, 2024 | 274.00 | 278.00 | 254.00 | 254.00 | 254.00 | 12,841,700 |
| Nov 21, 2024 | 300.00 | 300.00 | 272.00 | 274.00 | 274.00 | 25,874,000 |
| Nov 20, 2024 | 286.00 | 296.00 | 286.00 | 294.00 | 294.00 | 31,628,800 |
| Nov 19, 2024 | 282.00 | 294.00 | 276.00 | 286.00 | 286.00 | 24,655,600 |
| Nov 18, 2024 | 256.00 | 284.00 | 246.00 | 280.00 | 280.00 | 20,346,200 |
| Nov 15, 2024 | 262.00 | 268.00 | 212.00 | 256.00 | 256.00 | 28,413,800 |
| Nov 14, 2024 | 262.00 | 264.00 | 258.00 | 262.00 | 262.00 | 2,601,300 |
| Nov 13, 2024 | 260.00 | 268.00 | 250.00 | 262.00 | 262.00 | 5,541,900 |
| Nov 12, 2024 | 276.00 | 276.00 | 258.00 | 258.00 | 258.00 | 13,264,700 |
| Nov 11, 2024 | 260.00 | 274.00 | 252.00 | 274.00 | 274.00 | 21,435,100 |
| Nov 8, 2024 | 264.00 | 268.00 | 258.00 | 260.00 | 260.00 | 6,798,000 |
| Nov 7, 2024 | 258.00 | 266.00 | 254.00 | 262.00 | 262.00 | 3,175,300 |
| Nov 6, 2024 | 270.00 | 274.00 | 256.00 | 260.00 | 260.00 | 17,202,200 |
| Nov 5, 2024 | 260.00 | 272.00 | 252.00 | 264.00 | 264.00 | 36,138,200 |
| Nov 4, 2024 | 274.00 | 276.00 | 212.00 | 260.00 | 260.00 | 41,031,700 |
| Nov 1, 2024 | 252.00 | 304.00 | 250.00 | 274.00 | 274.00 | 42,157,700 |
| Oct 31, 2024 | 252.00 | 264.00 | 242.00 | 252.00 | 252.00 | 22,155,700 |
| Oct 30, 2024 | 244.00 | 266.00 | 242.00 | 252.00 | 252.00 | 56,193,100 |
| Oct 29, 2024 | 250.00 | 270.00 | 224.00 | 244.00 | 244.00 | 43,154,900 |
| Oct 28, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Oct 25, 2024 | 222.00 | 250.00 | 212.00 | 250.00 | 250.00 | 15,282,500 |
| Oct 24, 2024 | 214.00 | 224.00 | 206.00 | 218.00 | 218.00 | 33,501,300 |
| Oct 23, 2024 | 218.00 | 218.00 | 204.00 | 214.00 | 214.00 | 29,235,000 |
| Oct 22, 2024 | 232.00 | 234.00 | 208.00 | 218.00 | 218.00 | 25,894,200 |
| Oct 21, 2024 | 206.00 | 250.00 | 198.00 | 232.00 | 232.00 | 50,430,300 |
| Oct 18, 2024 | 197.00 | 214.00 | 197.00 | 202.00 | 202.00 | 17,762,900 |
| Oct 17, 2024 | 194.00 | 208.00 | 186.00 | 194.00 | 194.00 | 37,972,700 |
| Oct 16, 2024 | 206.00 | 222.00 | 192.00 | 194.00 | 194.00 | 36,579,300 |
| Oct 15, 2024 | 199.00 | 216.00 | 194.00 | 204.00 | 204.00 | 48,456,700 |
| Oct 14, 2024 | 190.00 | 216.00 | 176.00 | 197.00 | 197.00 | 39,029,500 |
| Oct 11, 2024 | 178.00 | 191.00 | 175.00 | 181.00 | 181.00 | 49,457,800 |
| Oct 10, 2024 | 181.00 | 182.00 | 171.00 | 178.00 | 178.00 | 15,480,800 |
| Oct 9, 2024 | 175.00 | 191.00 | 175.00 | 180.00 | 180.00 | 22,078,800 |
| Oct 8, 2024 | 191.00 | 230.00 | 171.00 | 178.00 | 178.00 | 43,112,700 |
| Oct 7, 2024 | 136.00 | 182.00 | 134.00 | 182.00 | 182.00 | 110,893,700 |
| Oct 4, 2024 | 132.00 | 145.00 | 128.00 | 135.00 | 135.00 | 24,711,600 |
| Oct 3, 2024 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 21,672,300 |
| Oct 2, 2024 | 130.00 | 135.00 | 127.00 | 130.00 | 130.00 | 5,609,400 |
| Oct 1, 2024 | 129.00 | 132.00 | 127.00 | 131.00 | 131.00 | 1,189,000 |
| Sep 30, 2024 | 136.00 | 139.00 | 127.00 | 129.00 | 129.00 | 17,511,900 |
| Sep 27, 2024 | 141.00 | 141.00 | 134.00 | 136.00 | 136.00 | 41,401,900 |
| Sep 26, 2024 | 136.00 | 140.00 | 133.00 | 138.00 | 138.00 | 7,771,100 |
| Sep 25, 2024 | 141.00 | 144.00 | 132.00 | 136.00 | 136.00 | 14,365,500 |
| Sep 24, 2024 | 116.00 | 142.00 | 116.00 | 141.00 | 141.00 | 101,856,600 |
| Sep 23, 2024 | 122.00 | 127.00 | 110.00 | 115.00 | 115.00 | 54,608,700 |
| Sep 20, 2024 | 137.00 | 144.00 | 119.00 | 121.00 | 121.00 | 43,330,000 |
| Sep 19, 2024 | 95.00 | 124.00 | 93.00 | 124.00 | 124.00 | 54,529,200 |
| Sep 18, 2024 | 117.00 | 118.00 | 92.00 | 92.00 | 92.00 | 28,870,600 |
| Sep 17, 2024 | 119.00 | 119.00 | 110.00 | 117.00 | 117.00 | 4,718,300 |
| Sep 13, 2024 | 128.00 | 133.00 | 117.00 | 117.00 | 117.00 | 81,907,500 |
| Sep 12, 2024 | 128.00 | 131.00 | 125.00 | 128.00 | 128.00 | 16,555,400 |
| Sep 11, 2024 | 129.00 | 135.00 | 126.00 | 128.00 | 128.00 | 52,373,700 |
| Sep 10, 2024 | 132.00 | 135.00 | 126.00 | 128.00 | 128.00 | 14,228,500 |
| Sep 9, 2024 | 126.00 | 164.00 | 122.00 | 132.00 | 132.00 | 154,165,800 |
| Sep 6, 2024 | 126.00 | 128.00 | 121.00 | 126.00 | 126.00 | 5,870,800 |
| Sep 5, 2024 | 123.00 | 130.00 | 123.00 | 125.00 | 125.00 | 33,622,100 |
| Sep 4, 2024 | 124.00 | 127.00 | 117.00 | 122.00 | 122.00 | 11,018,400 |
| Sep 3, 2024 | 125.00 | 135.00 | 121.00 | 124.00 | 124.00 | 108,963,600 |
| Sep 2, 2024 | 120.00 | 127.00 | 103.00 | 124.00 | 124.00 | 72,327,300 |
| Aug 30, 2024 | 102.00 | 107.00 | 101.00 | 104.00 | 104.00 | 50,020,100 |
| Aug 29, 2024 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 5,367,200 |
| Aug 28, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 72,472,800 |
| Aug 27, 2024 | 91.00 | 102.00 | 91.00 | 100.00 | 100.00 | 5,125,300 |
| Aug 26, 2024 | 90.00 | 107.00 | 90.00 | 100.00 | 100.00 | 55,847,400 |
| Aug 23, 2024 | 99.00 | 103.00 | 98.00 | 99.00 | 99.00 | 14,655,100 |
| Aug 22, 2024 | 107.00 | 107.00 | 98.00 | 98.00 | 98.00 | 67,042,100 |
| Aug 21, 2024 | 138.00 | 143.00 | 106.00 | 106.00 | 106.00 | 137,900,300 |
| Aug 20, 2024 | 117.00 | 133.00 | 113.00 | 132.00 | 132.00 | 67,683,000 |
| Aug 19, 2024 | 99.00 | 122.00 | 99.00 | 116.00 | 116.00 | 30,082,600 |
| Aug 16, 2024 | 110.00 | 116.00 | 101.00 | 109.00 | 109.00 | 74,005,300 |
| Aug 15, 2024 | 92.00 | 112.00 | 86.00 | 104.00 | 104.00 | 95,849,800 |
| Aug 14, 2024 | 81.00 | 97.00 | 81.00 | 92.00 | 92.00 | 63,760,500 |
| Aug 13, 2024 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 18,666,800 |
| Aug 12, 2024 | 78.00 | 81.00 | 77.00 | 80.00 | 80.00 | 49,194,300 |
| Aug 9, 2024 | 77.00 | 81.00 | 77.00 | 78.00 | 78.00 | 43,368,400 |
| Aug 8, 2024 | 72.00 | 81.00 | 72.00 | 78.00 | 78.00 | 24,553,200 |
| Aug 7, 2024 | 79.00 | 82.00 | 78.00 | 80.00 | 80.00 | 5,592,000 |
| Aug 6, 2024 | 74.00 | 85.00 | 74.00 | 80.00 | 80.00 | 54,875,100 |
| Aug 5, 2024 | 77.00 | 88.00 | 74.00 | 79.00 | 79.00 | 70,031,800 |
| Aug 2, 2024 | 97.00 | 97.00 | 86.00 | 86.00 | 86.00 | 35,498,300 |
| Aug 1, 2024 | 88.00 | 101.00 | 88.00 | 97.00 | 97.00 | 9,749,300 |
| Jul 31, 2024 | 89.00 | 101.00 | 89.00 | 98.00 | 98.00 | 56,659,300 |
| Jul 30, 2024 | 113.00 | 116.00 | 96.00 | 98.00 | 98.00 | 49,718,400 |
| Jul 29, 2024 | 104.00 | 115.00 | 104.00 | 112.00 | 112.00 | 19,969,600 |
| Jul 26, 2024 | 116.00 | 118.00 | 110.00 | 113.00 | 113.00 | 16,976,600 |
| Jul 25, 2024 | 106.00 | 125.00 | 106.00 | 116.00 | 116.00 | 57,645,200 |
| Jul 24, 2024 | 121.00 | 135.00 | 111.00 | 116.00 | 116.00 | 96,625,500 |
| Jul 23, 2024 | 124.00 | 131.00 | 117.00 | 121.00 | 121.00 | 52,830,700 |
| Jul 22, 2024 | 95.00 | 136.00 | 85.00 | 124.00 | 124.00 | 73,833,700 |
| Jul 19, 2024 | 106.00 | 112.00 | 103.00 | 104.00 | 104.00 | 83,350,100 |
| Jul 18, 2024 | 114.00 | 130.00 | 90.00 | 106.00 | 106.00 | 115,907,000 |
| Jul 17, 2024 | 75.00 | 112.00 | 75.00 | 112.00 | 112.00 | 88,296,100 |
| Jul 16, 2024 | 75.00 | 87.00 | 75.00 | 83.00 | 83.00 | 8,422,600 |
| Jul 15, 2024 | 73.00 | 94.00 | 73.00 | 83.00 | 83.00 | 109,843,900 |
| Jul 12, 2024 | 100.00 | 119.00 | 78.00 | 80.00 | 80.00 | 147,524,900 |
| Jul 11, 2024 | 67.00 | 89.00 | 67.00 | 89.00 | 89.00 | 80,316,100 |
| Jul 10, 2024 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | 3,424,600 |
| Jul 9, 2024 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | 107,495,000 |
| Jul 8, 2024 | 64.00 | 73.00 | 64.00 | 66.00 | 66.00 | 122,455,900 |
| Jul 5, 2024 | 60.00 | 74.00 | 60.00 | 72.00 | 72.00 | 75,997,800 |
| Jul 4, 2024 | 59.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1,060,600 |
| Jul 3, 2024 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 113,947,000 |
| Jul 2, 2024 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 116,307,200 |
| Jul 1, 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 30,717,600 |
| Jun 28, 2024 | 54.00 | 61.00 | 54.00 | 60.00 | 60.00 | 5,956,500 |
| Jun 27, 2024 | 55.00 | 64.00 | 55.00 | 60.00 | 60.00 | 109,199,000 |
| Jun 26, 2024 | 61.00 | 67.00 | 61.00 | 62.00 | 62.00 | 118,718,200 |
| Jun 25, 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 43,509,900 |
| Jun 24, 2024 | 56.00 | 66.00 | 56.00 | 62.00 | 62.00 | 2,967,300 |
| Jun 21, 2024 | 56.00 | 63.00 | 56.00 | 61.00 | 61.00 | 113,836,400 |
| Jun 20, 2024 | 59.00 | 66.00 | 59.00 | 62.00 | 62.00 | 109,626,100 |
| Jun 19, 2024 | 64.00 | 65.00 | 58.00 | 61.00 | 61.00 | 38,043,900 |
| Jun 14, 2024 | 65.00 | 67.00 | 62.00 | 65.00 | 65.00 | 6,011,800 |
| Jun 13, 2024 | 60.00 | 72.00 | 60.00 | 66.00 | 66.00 | 105,783,200 |
| Jun 12, 2024 | 59.00 | 68.00 | 59.00 | 65.00 | 65.00 | 102,381,900 |
| Jun 11, 2024 | 58.00 | 68.00 | 58.00 | 66.00 | 66.00 | 32,180,800 |
| Jun 10, 2024 | 60.00 | 68.00 | 60.00 | 64.00 | 64.00 | 6,297,000 |
| Jun 7, 2024 | 68.00 | 83.00 | 65.00 | 67.00 | 67.00 | 148,386,300 |
| Jun 6, 2024 | 63.00 | 68.00 | 63.00 | 68.00 | 68.00 | 101,336,200 |
| Jun 5, 2024 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | 30,614,700 |
| Jun 4, 2024 | 57.00 | 67.00 | 57.00 | 66.00 | 66.00 | 3,569,000 |
| Jun 3, 2024 | 74.00 | 74.00 | 60.00 | 65.00 | 65.00 | 103,592,000 |
| May 31, 2024 | 79.00 | 79.00 | 62.00 | 64.00 | 64.00 | 96,449,000 |
| May 30, 2024 | 74.00 | 74.00 | 69.00 | 70.00 | 70.00 | 27,893,900 |
| May 29, 2024 | 66.00 | 78.00 | 66.00 | 73.00 | 73.00 | 5,751,700 |
| May 28, 2024 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | 102,057,500 |
| May 27, 2024 | 81.00 | 88.00 | 74.00 | 74.00 | 74.00 | 128,953,100 |
| May 22, 2024 | 94.00 | 95.00 | 84.00 | 84.00 | 84.00 | 45,681,200 |
| May 21, 2024 | 92.00 | 100.00 | 92.00 | 95.00 | 95.00 | 15,477,900 |
| May 20, 2024 | 103.00 | 106.00 | 98.00 | 100.00 | 100.00 | 89,773,300 |
| May 17, 2024 | 107.00 | 108.00 | 103.00 | 104.00 | 104.00 | 81,946,000 |
| May 16, 2024 | 111.00 | 114.00 | 105.00 | 106.00 | 106.00 | 67,248,500 |
| May 15, 2024 | 103.00 | 112.00 | 103.00 | 111.00 | 111.00 | 26,035,200 |
| May 14, 2024 | 111.00 | 113.00 | 108.00 | 108.00 | 108.00 | 79,160,700 |
| May 13, 2024 | 110.00 | 113.00 | 107.00 | 110.00 | 110.00 | 70,922,700 |
| May 8, 2024 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 45,475,600 |
| May 7, 2024 | 116.00 | 121.00 | 112.00 | 113.00 | 113.00 | 15,666,700 |
| May 6, 2024 | 122.00 | 125.00 | 116.00 | 116.00 | 116.00 | 80,881,600 |
| May 3, 2024 | 109.00 | 136.00 | 109.00 | 122.00 | 122.00 | 102,274,800 |
| May 2, 2024 | 112.00 | 123.00 | 112.00 | 117.00 | 117.00 | 30,844,300 |
| Apr 30, 2024 | 131.00 | 132.00 | 116.00 | 121.00 | 121.00 | 22,124,300 |