Jakarta - Delayed Quote IDR
PT Ketrosden Triasmitra (KETR.JK)
175.00
+13.00
+(8.02%)
At close: May 2 at 4:12:07 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 2, 2025 | 164.00 | 198.00 | 159.00 | 175.00 | 175.00 | 5,148,600 |
| Apr 30, 2025 | 166.00 | 166.00 | 161.00 | 162.00 | 162.00 | 1,285,200 |
| Apr 29, 2025 | 164.00 | 169.00 | 164.00 | 166.00 | 166.00 | 794,500 |
| Apr 28, 2025 | 162.00 | 164.00 | 161.00 | 164.00 | 164.00 | 334,900 |
| Apr 25, 2025 | 162.00 | 163.00 | 159.00 | 162.00 | 162.00 | 372,700 |
| Apr 24, 2025 | 162.00 | 162.00 | 158.00 | 161.00 | 161.00 | 768,100 |
| Apr 23, 2025 | 162.00 | 162.00 | 159.00 | 161.00 | 161.00 | 339,600 |
| Apr 22, 2025 | 161.00 | 164.00 | 159.00 | 160.00 | 160.00 | 759,400 |
| Apr 21, 2025 | 167.00 | 169.00 | 160.00 | 164.00 | 164.00 | 1,192,200 |
| Apr 17, 2025 | 164.00 | 167.00 | 159.00 | 166.00 | 166.00 | 753,700 |
| Apr 16, 2025 | 168.00 | 170.00 | 160.00 | 163.00 | 163.00 | 976,700 |
| Apr 15, 2025 | 167.00 | 169.00 | 163.00 | 167.00 | 167.00 | 209,400 |
| Apr 14, 2025 | 162.00 | 170.00 | 159.00 | 166.00 | 166.00 | 687,300 |
| Apr 11, 2025 | 164.00 | 168.00 | 163.00 | 167.00 | 167.00 | 203,000 |
| Apr 10, 2025 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 46,700 |
| Apr 9, 2025 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 43,100 |
| Apr 8, 2025 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 97,200 |
| Mar 27, 2025 | 173.00 | 173.00 | 167.00 | 171.00 | 171.00 | 52,200 |
| Mar 26, 2025 | 173.00 | 174.00 | 170.00 | 172.00 | 172.00 | 123,800 |
| Mar 25, 2025 | 168.00 | 173.00 | 168.00 | 173.00 | 173.00 | 188,100 |
| Mar 24, 2025 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | 92,500 |
| Mar 21, 2025 | 169.00 | 172.00 | 166.00 | 170.00 | 170.00 | 157,700 |
| Mar 20, 2025 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 19,400 |
| Mar 19, 2025 | 167.00 | 169.00 | 166.00 | 167.00 | 167.00 | 37,400 |
| Mar 18, 2025 | 167.00 | 171.00 | 165.00 | 169.00 | 169.00 | 54,800 |
| Mar 17, 2025 | 171.00 | 175.00 | 165.00 | 167.00 | 167.00 | 203,700 |
| Mar 14, 2025 | 171.00 | 173.00 | 168.00 | 171.00 | 171.00 | 52,500 |
| Mar 13, 2025 | 173.00 | 173.00 | 167.00 | 168.00 | 168.00 | 23,400 |
| Mar 12, 2025 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | 141,100 |
| Mar 11, 2025 | 173.00 | 173.00 | 166.00 | 171.00 | 171.00 | 48,200 |
| Mar 10, 2025 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 84,900 |
| Mar 7, 2025 | 170.00 | 173.00 | 170.00 | 172.00 | 172.00 | 83,900 |
| Mar 6, 2025 | 169.00 | 179.00 | 169.00 | 172.00 | 172.00 | 79,900 |
| Mar 5, 2025 | 170.00 | 171.00 | 166.00 | 169.00 | 169.00 | 256,600 |
| Mar 4, 2025 | 172.00 | 173.00 | 165.00 | 172.00 | 172.00 | 268,900 |
| Mar 3, 2025 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | 79,800 |
| Feb 28, 2025 | 172.00 | 178.00 | 168.00 | 174.00 | 174.00 | 149,700 |
| Feb 27, 2025 | 177.00 | 187.00 | 169.00 | 176.00 | 176.00 | 256,400 |
| Feb 26, 2025 | 183.00 | 189.00 | 170.00 | 178.00 | 178.00 | 429,100 |
| Feb 25, 2025 | 200.00 | 202.00 | 180.00 | 180.00 | 180.00 | 735,600 |
| Feb 24, 2025 | 184.00 | 212.00 | 181.00 | 196.00 | 196.00 | 4,623,400 |
| Feb 21, 2025 | 171.00 | 176.00 | 169.00 | 176.00 | 176.00 | 276,600 |
| Feb 20, 2025 | 172.00 | 173.00 | 168.00 | 170.00 | 170.00 | 41,700 |
| Feb 19, 2025 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | 191,600 |
| Feb 18, 2025 | 170.00 | 171.00 | 169.00 | 171.00 | 171.00 | 59,300 |
| Feb 17, 2025 | 169.00 | 172.00 | 169.00 | 169.00 | 169.00 | 208,600 |
| Feb 14, 2025 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 51,500 |
| Feb 13, 2025 | 168.00 | 172.00 | 165.00 | 172.00 | 172.00 | 78,900 |
| Feb 12, 2025 | 166.00 | 169.00 | 165.00 | 169.00 | 169.00 | 60,300 |
| Feb 11, 2025 | 166.00 | 170.00 | 165.00 | 166.00 | 166.00 | 240,100 |
| Feb 10, 2025 | 168.00 | 170.00 | 166.00 | 167.00 | 167.00 | 205,500 |
| Feb 7, 2025 | 173.00 | 173.00 | 168.00 | 170.00 | 170.00 | 74,300 |
| Feb 6, 2025 | 170.00 | 173.00 | 169.00 | 170.00 | 170.00 | 172,700 |
| Feb 5, 2025 | 168.00 | 171.00 | 167.00 | 169.00 | 169.00 | 21,200 |
| Feb 4, 2025 | 169.00 | 172.00 | 166.00 | 168.00 | 168.00 | 150,800 |
| Feb 3, 2025 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | 77,400 |
| Jan 31, 2025 | 168.00 | 172.00 | 166.00 | 171.00 | 171.00 | 185,700 |
| Jan 30, 2025 | 170.00 | 174.00 | 167.00 | 168.00 | 168.00 | 523,500 |
| Jan 24, 2025 | 174.00 | 174.00 | 170.00 | 174.00 | 174.00 | 70,500 |
| Jan 23, 2025 | 171.00 | 176.00 | 170.00 | 174.00 | 174.00 | 64,800 |
| Jan 22, 2025 | 171.00 | 179.00 | 170.00 | 171.00 | 171.00 | 185,800 |
| Jan 21, 2025 | 170.00 | 182.00 | 167.00 | 171.00 | 171.00 | 432,800 |
| Jan 20, 2025 | 172.00 | 172.00 | 167.00 | 170.00 | 170.00 | 387,900 |
| Jan 17, 2025 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 27,700 |
| Jan 16, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 158,100 |
| Jan 15, 2025 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 74,300 |
| Jan 14, 2025 | 170.00 | 173.00 | 168.00 | 172.00 | 172.00 | 220,100 |
| Jan 13, 2025 | 172.00 | 172.00 | 168.00 | 172.00 | 172.00 | 118,800 |
| Jan 10, 2025 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | 44,600 |
| Jan 9, 2025 | 170.00 | 177.00 | 169.00 | 172.00 | 172.00 | 157,300 |
| Jan 8, 2025 | 170.00 | 178.00 | 170.00 | 174.00 | 174.00 | 665,200 |
| Jan 7, 2025 | 173.00 | 173.00 | 168.00 | 170.00 | 170.00 | 117,900 |
| Jan 6, 2025 | 173.00 | 175.00 | 165.00 | 173.00 | 173.00 | 593,000 |
| Jan 3, 2025 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | 68,700 |
| Jan 2, 2025 | 176.00 | 180.00 | 170.00 | 175.00 | 175.00 | 223,100 |
| Dec 30, 2024 | 177.00 | 179.00 | 173.00 | 176.00 | 176.00 | 105,700 |
| Dec 27, 2024 | 174.00 | 179.00 | 173.00 | 178.00 | 178.00 | 44,500 |
| Dec 24, 2024 | 177.00 | 183.00 | 173.00 | 177.00 | 177.00 | 311,200 |
| Dec 23, 2024 | 175.00 | 180.00 | 169.00 | 172.00 | 172.00 | 747,900 |
| Dec 20, 2024 | 180.00 | 183.00 | 176.00 | 180.00 | 180.00 | 143,600 |
| Dec 19, 2024 | 175.00 | 178.00 | 173.00 | 178.00 | 178.00 | 98,300 |
| Dec 18, 2024 | 181.00 | 184.00 | 175.00 | 175.00 | 175.00 | 161,600 |
| Dec 17, 2024 | 178.00 | 184.00 | 178.00 | 181.00 | 181.00 | 44,000 |
| Dec 16, 2024 | 179.00 | 184.00 | 177.00 | 177.00 | 177.00 | 423,300 |
| Dec 13, 2024 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 337,500 |
| Dec 12, 2024 | 187.00 | 187.00 | 182.00 | 182.00 | 182.00 | 102,700 |
| Dec 11, 2024 | 186.00 | 188.00 | 180.00 | 187.00 | 187.00 | 646,800 |
| Dec 10, 2024 | 189.00 | 189.00 | 185.00 | 185.00 | 185.00 | 163,600 |
| Dec 9, 2024 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 153,600 |
| Dec 6, 2024 | 190.00 | 190.00 | 182.00 | 187.00 | 187.00 | 131,500 |
| Dec 5, 2024 | 186.00 | 190.00 | 185.00 | 190.00 | 190.00 | 72,400 |
| Dec 4, 2024 | 190.00 | 190.00 | 184.00 | 190.00 | 190.00 | 235,600 |
| Dec 3, 2024 | 190.00 | 194.00 | 182.00 | 190.00 | 190.00 | 156,300 |
| Dec 2, 2024 | 190.00 | 197.00 | 183.00 | 190.00 | 190.00 | 475,100 |
| Nov 29, 2024 | 188.00 | 200.00 | 182.00 | 189.00 | 189.00 | 2,964,500 |
| Nov 28, 2024 | 183.00 | 212.00 | 182.00 | 188.00 | 188.00 | 5,859,300 |
| Nov 26, 2024 | 190.00 | 198.00 | 182.00 | 182.00 | 182.00 | 3,035,500 |
| Nov 25, 2024 | 210.00 | 218.00 | 185.00 | 190.00 | 190.00 | 6,205,100 |
| Nov 22, 2024 | 246.00 | 248.00 | 197.00 | 210.00 | 210.00 | 8,253,900 |
| Nov 21, 2024 | 166.00 | 224.00 | 166.00 | 224.00 | 224.00 | 16,051,600 |
| Nov 20, 2024 | 167.00 | 172.00 | 166.00 | 166.00 | 166.00 | 60,500 |
| Nov 19, 2024 | 170.00 | 179.00 | 165.00 | 169.00 | 169.00 | 568,100 |
| Nov 18, 2024 | 180.00 | 180.00 | 164.00 | 168.00 | 168.00 | 426,500 |
| Nov 15, 2024 | 179.00 | 179.00 | 168.00 | 170.00 | 170.00 | 394,500 |
| Nov 14, 2024 | 176.00 | 179.00 | 171.00 | 173.00 | 173.00 | 368,600 |
| Nov 13, 2024 | 179.00 | 180.00 | 170.00 | 176.00 | 176.00 | 326,700 |
| Nov 12, 2024 | 180.00 | 180.00 | 176.00 | 180.00 | 180.00 | 210,100 |
| Nov 11, 2024 | 183.00 | 183.00 | 179.00 | 180.00 | 180.00 | 214,300 |
| Nov 8, 2024 | 185.00 | 187.00 | 183.00 | 186.00 | 186.00 | 28,700 |
| Nov 7, 2024 | 182.00 | 187.00 | 180.00 | 186.00 | 186.00 | 126,800 |
| Nov 6, 2024 | 184.00 | 187.00 | 182.00 | 182.00 | 182.00 | 112,500 |
| Nov 5, 2024 | 187.00 | 187.00 | 180.00 | 184.00 | 184.00 | 1,649,500 |
| Nov 4, 2024 | 191.00 | 194.00 | 188.00 | 188.00 | 188.00 | 267,300 |
| Nov 1, 2024 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | 172,500 |
| Oct 31, 2024 | 194.00 | 197.00 | 190.00 | 197.00 | 197.00 | 615,800 |
| Oct 30, 2024 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 10,900 |
| Oct 29, 2024 | 196.00 | 198.00 | 193.00 | 197.00 | 197.00 | 401,700 |
| Oct 28, 2024 | 196.00 | 198.00 | 194.00 | 197.00 | 197.00 | 636,800 |
| Oct 25, 2024 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | 311,700 |
| Oct 24, 2024 | 198.00 | 199.00 | 198.00 | 198.00 | 198.00 | 38,800 |
| Oct 23, 2024 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 2,656,400 |
| Oct 22, 2024 | 200.00 | 200.00 | 196.00 | 199.00 | 199.00 | 199,100 |
| Oct 21, 2024 | 198.00 | 200.00 | 196.00 | 200.00 | 200.00 | 559,800 |
| Oct 18, 2024 | 200.00 | 200.00 | 194.00 | 198.00 | 198.00 | 659,000 |
| Oct 17, 2024 | 200.00 | 202.00 | 195.00 | 202.00 | 202.00 | 602,800 |
| Oct 16, 2024 | 199.00 | 202.00 | 199.00 | 200.00 | 200.00 | 38,600 |
| Oct 15, 2024 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | 178,700 |
| Oct 14, 2024 | 200.00 | 204.00 | 197.00 | 199.00 | 199.00 | 1,069,400 |
| Oct 11, 2024 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 11,100 |
| Oct 10, 2024 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 584,500 |
| Oct 9, 2024 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 71,200 |
| Oct 8, 2024 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | 508,800 |
| Oct 7, 2024 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 80,600 |
| Oct 4, 2024 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 412,900 |
| Oct 3, 2024 | 202.00 | 204.00 | 198.00 | 204.00 | 204.00 | 300,900 |
| Oct 2, 2024 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 208,700 |
| Oct 1, 2024 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 59,600 |
| Sep 30, 2024 | 204.00 | 204.00 | 199.00 | 204.00 | 204.00 | 388,400 |
| Sep 27, 2024 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | 295,000 |
| Sep 26, 2024 | 202.00 | 208.00 | 199.00 | 202.00 | 202.00 | 766,400 |
| Sep 25, 2024 | 206.00 | 206.00 | 196.00 | 200.00 | 200.00 | 473,600 |
| Sep 24, 2024 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 251,600 |
| Sep 23, 2024 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 319,900 |
| Sep 20, 2024 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 24,000 |
| Sep 19, 2024 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 46,100 |
| Sep 18, 2024 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 526,000 |
| Sep 17, 2024 | 206.00 | 212.00 | 204.00 | 212.00 | 212.00 | 574,000 |
| Sep 13, 2024 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 116,100 |
| Sep 12, 2024 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 592,300 |
| Sep 11, 2024 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 370,100 |
| Sep 10, 2024 | 202.00 | 212.00 | 202.00 | 204.00 | 204.00 | 715,000 |
| Sep 9, 2024 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | 542,000 |
| Sep 6, 2024 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 366,300 |
| Sep 5, 2024 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | 232,000 |
| Sep 4, 2024 | 202.00 | 210.00 | 202.00 | 204.00 | 204.00 | 273,500 |
| Sep 3, 2024 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 244,200 |
| Sep 2, 2024 | 208.00 | 208.00 | 199.00 | 202.00 | 202.00 | 400,800 |
| Aug 30, 2024 | 206.00 | 210.00 | 197.00 | 208.00 | 208.00 | 200,800 |
| Aug 29, 2024 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 430,000 |
| Aug 28, 2024 | 206.00 | 214.00 | 202.00 | 210.00 | 210.00 | 458,500 |
| Aug 27, 2024 | 197.00 | 208.00 | 194.00 | 206.00 | 206.00 | 269,900 |
| Aug 26, 2024 | 198.00 | 198.00 | 197.00 | 198.00 | 198.00 | 71,700 |
| Aug 23, 2024 | 198.00 | 200.00 | 195.00 | 197.00 | 197.00 | 344,600 |
| Aug 22, 2024 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 109,800 |
| Aug 21, 2024 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 176,200 |
| Aug 20, 2024 | 197.00 | 200.00 | 196.00 | 199.00 | 199.00 | 52,600 |
| Aug 19, 2024 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 259,800 |
| Aug 16, 2024 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 122,200 |
| Aug 15, 2024 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 52,200 |
| Aug 14, 2024 | 199.00 | 199.00 | 195.00 | 198.00 | 198.00 | 983,500 |
| Aug 13, 2024 | 199.00 | 199.00 | 196.00 | 199.00 | 199.00 | 477,700 |
| Aug 12, 2024 | 197.00 | 200.00 | 195.00 | 199.00 | 199.00 | 676,000 |
| Aug 9, 2024 | 197.00 | 200.00 | 197.00 | 198.00 | 198.00 | 84,800 |
| Aug 8, 2024 | 200.00 | 202.00 | 197.00 | 197.00 | 197.00 | 140,300 |
| Aug 7, 2024 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | 34,100 |
| Aug 6, 2024 | 199.00 | 200.00 | 190.00 | 198.00 | 198.00 | 142,000 |
| Aug 5, 2024 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 291,200 |
| Aug 2, 2024 | 204.00 | 212.00 | 204.00 | 208.00 | 208.00 | 102,900 |
| Aug 1, 2024 | 212.00 | 212.00 | 202.00 | 208.00 | 208.00 | 346,000 |
| Jul 31, 2024 | 206.00 | 220.00 | 200.00 | 210.00 | 210.00 | 825,100 |
| Jul 30, 2024 | 218.00 | 220.00 | 204.00 | 206.00 | 206.00 | 739,600 |
| Jul 29, 2024 | 216.00 | 250.00 | 212.00 | 212.00 | 212.00 | 2,773,000 |
| Jul 26, 2024 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 53,200 |
| Jul 25, 2024 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 117,300 |
| Jul 24, 2024 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | 42,600 |
| Jul 23, 2024 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 122,300 |
| Jul 22, 2024 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | 23,000 |
| Jul 19, 2024 | 197.00 | 204.00 | 196.00 | 199.00 | 199.00 | 71,400 |
| Jul 18, 2024 | 198.00 | 198.00 | 196.00 | 197.00 | 197.00 | 81,900 |
| Jul 17, 2024 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 181,100 |
| Jul 16, 2024 | 199.00 | 199.00 | 197.00 | 199.00 | 199.00 | 32,800 |
| Jul 15, 2024 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 56,500 |
| Jul 12, 2024 | 200.00 | 204.00 | 196.00 | 202.00 | 202.00 | 9,300 |
| Jul 11, 2024 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 135,700 |
| Jul 10, 2024 | 197.00 | 206.00 | 197.00 | 202.00 | 202.00 | 21,700 |
| Jul 9, 2024 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | 7,600 |
| Jul 8, 2024 | 197.00 | 198.00 | 197.00 | 197.00 | 197.00 | 12,000 |
| Jul 5, 2024 | 198.00 | 198.00 | 196.00 | 197.00 | 197.00 | 405,800 |
| Jul 4, 2024 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | 153,300 |
| Jul 3, 2024 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 85,500 |
| Jul 2, 2024 | 202.00 | 210.00 | 198.00 | 200.00 | 200.00 | 191,300 |
| Jul 1, 2024 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 83,300 |
| Jun 28, 2024 | 202.00 | 220.00 | 200.00 | 202.00 | 202.00 | 693,000 |
| Jun 27, 2024 | 200.00 | 204.00 | 198.00 | 204.00 | 204.00 | 11,800 |
| Jun 26, 2024 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 24,200 |
| Jun 25, 2024 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 101,400 |
| Jun 24, 2024 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 34,400 |
| Jun 21, 2024 | 196.00 | 200.00 | 193.00 | 200.00 | 200.00 | 12,600 |
| Jun 20, 2024 | 199.00 | 204.00 | 195.00 | 196.00 | 196.00 | 175,900 |
| Jun 19, 2024 | 200.00 | 202.00 | 189.00 | 199.00 | 199.00 | 76,700 |
| Jun 14, 2024 | 200.00 | 220.00 | 196.00 | 200.00 | 200.00 | 64,800 |
| Jun 13, 2024 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 43,800 |
| Jun 12, 2024 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 44,400 |
| Jun 11, 2024 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | 66,200 |
| Jun 10, 2024 | 208.00 | 218.00 | 202.00 | 206.00 | 206.00 | 58,800 |
| Jun 7, 2024 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 41,000 |
| Jun 6, 2024 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 300 |
| Jun 5, 2024 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | 127,000 |
| Jun 4, 2024 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 98,300 |
| Jun 3, 2024 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 20,000 |
| May 31, 2024 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | 15,100 |
| May 30, 2024 | 202.00 | 208.00 | 202.00 | 202.00 | 202.00 | 28,400 |
| May 29, 2024 | 216.00 | 216.00 | 200.00 | 204.00 | 204.00 | 71,100 |
| May 28, 2024 | 210.00 | 212.00 | 204.00 | 212.00 | 212.00 | 80,900 |
| May 27, 2024 | 206.00 | 210.00 | 202.00 | 210.00 | 210.00 | 121,000 |
| May 22, 2024 | 202.00 | 216.00 | 200.00 | 216.00 | 216.00 | 65,700 |
| May 21, 2024 | 214.00 | 216.00 | 198.00 | 206.00 | 206.00 | 91,900 |
| May 20, 2024 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | 65,800 |
| May 17, 2024 | 206.00 | 216.00 | 202.00 | 216.00 | 216.00 | 101,800 |
| May 16, 2024 | 216.00 | 216.00 | 206.00 | 206.00 | 206.00 | 39,400 |
| May 15, 2024 | 210.00 | 214.00 | 194.00 | 214.00 | 214.00 | 361,700 |
| May 14, 2024 | 202.00 | 216.00 | 202.00 | 208.00 | 208.00 | 5,400 |
| May 13, 2024 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 172,100 |
| May 8, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 5,800 |
| May 7, 2024 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 19,000 |
| May 6, 2024 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | 22,600 |
| May 3, 2024 | 204.00 | 226.00 | 204.00 | 214.00 | 214.00 | 14,500 |
| May 2, 2024 | 218.00 | 224.00 | 212.00 | 212.00 | 212.00 | 161,000 |