Jakarta - Delayed Quote IDR
PT Pelayaran Kurnia Lautan Semesta Tbk (KLAS.JK)
107.00
+1.00
+(0.94%)
At close: April 30 at 4:03:08 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 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 2,748,700 |
| Apr 29, 2025 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 7,037,800 |
| Apr 28, 2025 | 109.00 | 111.00 | 107.00 | 108.00 | 108.00 | 6,732,700 |
| Apr 25, 2025 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 6,594,300 |
| Apr 24, 2025 | 111.00 | 113.00 | 107.00 | 110.00 | 110.00 | 7,700,500 |
| Apr 23, 2025 | 105.00 | 110.00 | 104.00 | 110.00 | 110.00 | 12,806,500 |
| Apr 22, 2025 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 6,626,600 |
| Apr 21, 2025 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 7,283,000 |
| Apr 17, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 4,281,000 |
| Apr 16, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 5,135,500 |
| Apr 15, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 7,888,600 |
| Apr 14, 2025 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 3,385,400 |
| Apr 11, 2025 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | 4,273,000 |
| Apr 10, 2025 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 4,084,700 |
| Apr 9, 2025 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 4,616,100 |
| Apr 8, 2025 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 2,346,400 |
| Mar 27, 2025 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1,835,600 |
| Mar 26, 2025 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 4,626,600 |
| Mar 25, 2025 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 4,802,000 |
| Mar 24, 2025 | 107.00 | 108.00 | 102.00 | 105.00 | 105.00 | 6,392,600 |
| Mar 21, 2025 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 4,672,500 |
| Mar 20, 2025 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 4,523,700 |
| Mar 19, 2025 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 5,114,100 |
| Mar 18, 2025 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 4,425,800 |
| Mar 17, 2025 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 3,412,300 |
| Mar 14, 2025 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 2,712,500 |
| Mar 13, 2025 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 2,666,900 |
| Mar 12, 2025 | 112.00 | 113.00 | 107.00 | 109.00 | 109.00 | 4,738,200 |
| Mar 11, 2025 | 107.00 | 114.00 | 107.00 | 112.00 | 112.00 | 6,094,900 |
| Mar 10, 2025 | 109.00 | 112.00 | 107.00 | 108.00 | 108.00 | 3,828,600 |
| Mar 7, 2025 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 3,201,900 |
| Mar 6, 2025 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | 3,196,000 |
| Mar 5, 2025 | 107.00 | 112.00 | 106.00 | 111.00 | 111.00 | 2,738,700 |
| Mar 4, 2025 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | 5,350,000 |
| Mar 3, 2025 | 109.00 | 115.00 | 108.00 | 112.00 | 112.00 | 2,487,600 |
| Feb 28, 2025 | 115.00 | 116.00 | 107.00 | 110.00 | 110.00 | 6,515,400 |
| Feb 27, 2025 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 1,979,500 |
| Feb 26, 2025 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | 6,444,900 |
| Feb 25, 2025 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | 2,527,300 |
| Feb 24, 2025 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 4,075,300 |
| Feb 21, 2025 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 4,659,500 |
| Feb 20, 2025 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | 4,658,300 |
| Feb 19, 2025 | 118.00 | 123.00 | 117.00 | 121.00 | 121.00 | 7,841,800 |
| Feb 18, 2025 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 3,924,900 |
| Feb 17, 2025 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 3,126,000 |
| Feb 14, 2025 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 4,685,200 |
| Feb 13, 2025 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 2,988,300 |
| Feb 12, 2025 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 5,085,100 |
| Feb 11, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 4,657,800 |
| Feb 10, 2025 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | 5,029,100 |
| Feb 7, 2025 | 126.00 | 126.00 | 114.00 | 121.00 | 121.00 | 10,092,900 |
| Feb 6, 2025 | 123.00 | 128.00 | 122.00 | 125.00 | 125.00 | 12,966,500 |
| Feb 5, 2025 | 123.00 | 124.00 | 119.00 | 122.00 | 122.00 | 8,297,900 |
| Feb 4, 2025 | 114.00 | 126.00 | 113.00 | 122.00 | 122.00 | 29,451,200 |
| Feb 3, 2025 | 117.00 | 117.00 | 111.00 | 114.00 | 114.00 | 8,839,800 |
| Jan 31, 2025 | 111.00 | 118.00 | 108.00 | 116.00 | 116.00 | 10,639,300 |
| Jan 30, 2025 | 112.00 | 115.00 | 108.00 | 110.00 | 110.00 | 7,792,000 |
| Jan 24, 2025 | 105.00 | 117.00 | 104.00 | 112.00 | 112.00 | 17,703,300 |
| Jan 23, 2025 | 105.00 | 110.00 | 103.00 | 104.00 | 104.00 | 9,080,900 |
| Jan 22, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 3,622,400 |
| Jan 21, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 5,386,700 |
| Jan 20, 2025 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 2,811,800 |
| Jan 17, 2025 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 3,815,800 |
| Jan 16, 2025 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 3,923,600 |
| Jan 15, 2025 | 103.00 | 109.00 | 103.00 | 104.00 | 104.00 | 5,329,800 |
| Jan 14, 2025 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 3,768,100 |
| Jan 13, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 4,731,600 |
| Jan 10, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 3,626,600 |
| Jan 9, 2025 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 3,121,400 |
| Jan 8, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 4,500,700 |
| Jan 7, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 3,655,000 |
| Jan 6, 2025 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | 4,238,000 |
| Jan 3, 2025 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 3,602,900 |
| Jan 2, 2025 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 4,296,300 |
| Dec 30, 2024 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 5,825,800 |
| Dec 27, 2024 | 104.00 | 107.00 | 102.00 | 103.00 | 103.00 | 4,276,500 |
| Dec 24, 2024 | 109.00 | 110.00 | 102.00 | 103.00 | 103.00 | 7,987,300 |
| Dec 23, 2024 | 108.00 | 126.00 | 106.00 | 109.00 | 109.00 | 32,169,600 |
| Dec 20, 2024 | 105.00 | 113.00 | 103.00 | 109.00 | 109.00 | 4,536,400 |
| Dec 19, 2024 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | 4,723,500 |
| Dec 18, 2024 | 106.00 | 108.00 | 102.00 | 106.00 | 106.00 | 4,350,500 |
| Dec 17, 2024 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 5,986,100 |
| Dec 16, 2024 | 109.00 | 111.00 | 106.00 | 107.00 | 107.00 | 2,939,800 |
| Dec 13, 2024 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | 3,715,700 |
| Dec 12, 2024 | 108.00 | 111.00 | 105.00 | 110.00 | 110.00 | 6,288,700 |
| Dec 11, 2024 | 109.00 | 112.00 | 105.00 | 108.00 | 108.00 | 6,931,500 |
| Dec 10, 2024 | 112.00 | 113.00 | 106.00 | 110.00 | 110.00 | 6,191,400 |
| Dec 9, 2024 | 112.00 | 113.00 | 108.00 | 112.00 | 112.00 | 3,112,400 |
| Dec 6, 2024 | 102.00 | 113.00 | 102.00 | 112.00 | 112.00 | 2,801,900 |
| Dec 5, 2024 | 102.00 | 113.00 | 102.00 | 112.00 | 112.00 | 4,084,600 |
| Dec 4, 2024 | 112.00 | 117.00 | 109.00 | 112.00 | 112.00 | 7,312,400 |
| Dec 3, 2024 | 101.00 | 130.00 | 101.00 | 113.00 | 113.00 | 42,631,000 |
| Dec 2, 2024 | 118.00 | 118.00 | 100.00 | 104.00 | 104.00 | 5,125,400 |
| Nov 29, 2024 | 145.00 | 145.00 | 111.00 | 117.00 | 117.00 | 6,047,300 |
| Nov 28, 2024 | 152.00 | 154.00 | 144.00 | 145.00 | 145.00 | 1,674,900 |
| Nov 26, 2024 | 163.00 | 163.00 | 150.00 | 153.00 | 153.00 | 2,360,600 |
| Nov 25, 2024 | 170.00 | 170.00 | 151.00 | 163.00 | 163.00 | 4,220,600 |
| Nov 22, 2024 | 173.00 | 177.00 | 170.00 | 170.00 | 170.00 | 3,836,300 |
| Nov 21, 2024 | 168.00 | 176.00 | 166.00 | 173.00 | 173.00 | 4,864,600 |
| Nov 20, 2024 | 170.00 | 173.00 | 166.00 | 167.00 | 167.00 | 3,310,400 |
| Nov 19, 2024 | 176.00 | 180.00 | 163.00 | 171.00 | 171.00 | 6,892,200 |
| Nov 18, 2024 | 150.00 | 177.00 | 147.00 | 175.00 | 175.00 | 11,794,400 |
| Nov 15, 2024 | 148.00 | 153.00 | 143.00 | 150.00 | 150.00 | 2,740,200 |
| Nov 14, 2024 | 141.00 | 148.00 | 140.00 | 148.00 | 148.00 | 5,301,900 |
| Nov 13, 2024 | 142.00 | 147.00 | 139.00 | 141.00 | 141.00 | 4,992,500 |
| Nov 12, 2024 | 145.00 | 154.00 | 138.00 | 141.00 | 141.00 | 6,048,700 |
| Nov 11, 2024 | 104:60 Stock Splits | |||||
| Nov 11, 2024 | 150.00 | 199.00 | 135.00 | 145.00 | 145.00 | 11,010,300 |
| Nov 8, 2024 | 126.92 | 151.15 | 124.62 | 147.69 | 147.69 | 21,964,973 |
| Nov 7, 2024 | 122.31 | 126.92 | 114.23 | 125.77 | 125.77 | 7,429,066 |
| Nov 6, 2024 | 125.77 | 129.23 | 122.31 | 124.62 | 124.62 | 5,054,399 |
| Nov 5, 2024 | 126.92 | 129.23 | 121.15 | 125.77 | 125.77 | 7,666,013 |
| Nov 4, 2024 | 118.85 | 137.31 | 113.65 | 125.77 | 125.77 | 8,403,546 |
| Nov 1, 2024 | 160.38 | 160.38 | 121.15 | 121.15 | 121.15 | 28,778,706 |
| Oct 31, 2024 | 166.15 | 167.31 | 156.92 | 160.38 | 160.38 | 7,492,333 |
| Oct 30, 2024 | 167.31 | 167.31 | 160.38 | 166.15 | 166.15 | 11,549,026 |
| Oct 29, 2024 | 167.31 | 171.92 | 167.31 | 167.31 | 167.31 | 6,874,226 |
| Oct 28, 2024 | 159.23 | 167.31 | 159.23 | 167.31 | 167.31 | 10,532,079 |
| Oct 25, 2024 | 163.85 | 167.31 | 155.77 | 158.08 | 158.08 | 10,324,773 |
| Oct 24, 2024 | 166.15 | 175.38 | 162.69 | 163.85 | 163.85 | 14,384,933 |
| Oct 23, 2024 | 150.00 | 168.46 | 147.69 | 166.15 | 166.15 | 15,323,013 |
| Oct 22, 2024 | 145.38 | 151.15 | 143.08 | 150.00 | 150.00 | 11,157,466 |
| Oct 21, 2024 | 140.77 | 145.38 | 140.77 | 145.38 | 145.38 | 15,934,359 |
| Oct 18, 2024 | 140.77 | 144.23 | 140.77 | 140.77 | 140.77 | 9,380,279 |
| Oct 17, 2024 | 140.77 | 143.08 | 137.31 | 141.92 | 141.92 | 9,618,959 |
| Oct 16, 2024 | 141.92 | 143.08 | 138.46 | 140.77 | 140.77 | 8,224,666 |
| Oct 15, 2024 | 136.15 | 141.92 | 133.85 | 141.92 | 141.92 | 20,486,093 |
| Oct 14, 2024 | 132.69 | 137.31 | 131.54 | 136.15 | 136.15 | 10,706,626 |
| Oct 11, 2024 | 132.69 | 135.00 | 131.54 | 133.85 | 133.85 | 7,745,399 |
| Oct 10, 2024 | 131.54 | 135.00 | 130.38 | 132.69 | 132.69 | 10,366,546 |
| Oct 9, 2024 | 131.54 | 133.85 | 129.23 | 131.54 | 131.54 | 10,688,773 |
| Oct 8, 2024 | 131.54 | 135.00 | 128.08 | 132.69 | 132.69 | 12,672,573 |
| Oct 7, 2024 | 124.62 | 130.38 | 123.46 | 130.38 | 130.38 | 8,566,826 |
| Oct 4, 2024 | 126.92 | 126.92 | 123.46 | 125.77 | 125.77 | 8,222,933 |
| Oct 3, 2024 | 124.62 | 126.92 | 122.31 | 126.92 | 126.92 | 9,051,986 |
| Oct 2, 2024 | 125.77 | 126.92 | 122.31 | 124.62 | 124.62 | 10,757,239 |
| Oct 1, 2024 | 124.62 | 125.77 | 121.15 | 124.62 | 124.62 | 9,097,399 |
| Sep 30, 2024 | 125.77 | 128.08 | 122.31 | 123.46 | 123.46 | 11,679,719 |
| Sep 27, 2024 | 121.15 | 125.77 | 120.00 | 125.77 | 125.77 | 14,490,146 |
| Sep 26, 2024 | 122.31 | 124.62 | 116.54 | 121.15 | 121.15 | 12,909,866 |
| Sep 25, 2024 | 121.15 | 135.00 | 110.77 | 122.31 | 122.31 | 45,385,253 |
| Sep 24, 2024 | 110.77 | 110.77 | 106.73 | 109.62 | 109.62 | 10,111,746 |
| Sep 23, 2024 | 110.77 | 111.35 | 109.62 | 110.19 | 110.19 | 10,951,893 |
| Sep 20, 2024 | 106.73 | 114.81 | 106.15 | 110.77 | 110.77 | 15,236,866 |
| Sep 19, 2024 | 106.15 | 108.46 | 105.58 | 106.73 | 106.73 | 8,278,226 |
| Sep 18, 2024 | 105.58 | 107.88 | 104.42 | 105.58 | 105.58 | 7,138,039 |
| Sep 17, 2024 | 103.27 | 106.15 | 102.12 | 105.00 | 105.00 | 8,741,026 |
| Sep 13, 2024 | 102.12 | 104.42 | 100.96 | 102.69 | 102.69 | 11,194,559 |
| Sep 12, 2024 | 103.27 | 103.85 | 99.81 | 102.12 | 102.12 | 9,333,306 |
| Sep 11, 2024 | 107.31 | 107.31 | 102.12 | 103.85 | 103.85 | 18,514,599 |
| Sep 10, 2024 | 105.00 | 107.88 | 105.00 | 107.31 | 107.31 | 7,136,999 |
| Sep 9, 2024 | 102.69 | 105.58 | 102.69 | 105.00 | 105.00 | 5,426,546 |
| Sep 6, 2024 | 102.69 | 104.42 | 102.12 | 103.27 | 103.27 | 6,913,919 |
| Sep 5, 2024 | 102.69 | 105.00 | 102.69 | 102.69 | 102.69 | 8,001,239 |
| Sep 4, 2024 | 99.81 | 105.00 | 98.65 | 102.69 | 102.69 | 16,921,666 |
| Sep 3, 2024 | 99.81 | 100.38 | 98.65 | 99.81 | 99.81 | 4,343,039 |
| Sep 2, 2024 | 96.92 | 100.96 | 96.35 | 99.81 | 99.81 | 11,822,893 |
| Aug 30, 2024 | 92.31 | 98.08 | 91.15 | 96.92 | 96.92 | 15,863,639 |
| Aug 29, 2024 | 92.31 | 94.04 | 91.73 | 92.31 | 92.31 | 825,933 |
| Aug 28, 2024 | 92.31 | 95.77 | 87.12 | 92.31 | 92.31 | 19,044,133 |
| Aug 27, 2024 | 92.31 | 93.46 | 91.73 | 92.31 | 92.31 | 8,010,946 |
| Aug 26, 2024 | 92.88 | 93.46 | 91.15 | 92.31 | 92.31 | 8,615,359 |
| Aug 23, 2024 | 94.62 | 94.62 | 91.73 | 92.88 | 92.88 | 7,623,719 |
| Aug 22, 2024 | 91.15 | 97.50 | 91.15 | 93.46 | 93.46 | 24,941,799 |
| Aug 21, 2024 | 91.15 | 92.88 | 91.15 | 91.73 | 91.73 | 10,032,013 |
| Aug 20, 2024 | 92.31 | 93.46 | 90.58 | 91.73 | 91.73 | 12,102,479 |
| Aug 19, 2024 | 93.46 | 93.46 | 92.31 | 92.31 | 92.31 | 6,732,959 |
| Aug 16, 2024 | 94.04 | 94.04 | 91.15 | 92.88 | 92.88 | 19,057,999 |
| Aug 15, 2024 | 90.00 | 96.35 | 88.27 | 94.04 | 94.04 | 20,758,746 |
| Aug 14, 2024 | 90.00 | 90.58 | 88.27 | 90.00 | 90.00 | 5,350,279 |
| Aug 13, 2024 | 88.27 | 90.00 | 87.12 | 90.00 | 90.00 | 4,985,066 |
| Aug 12, 2024 | 90.00 | 90.58 | 88.85 | 89.42 | 89.42 | 1,802,666 |
| Aug 9, 2024 | 88.85 | 90.00 | 87.12 | 90.00 | 90.00 | 4,792,839 |
| Aug 8, 2024 | 90.00 | 91.15 | 88.85 | 88.85 | 88.85 | 4,457,093 |
| Aug 7, 2024 | 88.85 | 90.00 | 88.27 | 90.00 | 90.00 | 4,405,266 |
| Aug 6, 2024 | 88.27 | 89.42 | 87.69 | 88.27 | 88.27 | 5,271,586 |
| Aug 5, 2024 | 90.58 | 92.31 | 86.54 | 86.54 | 86.54 | 12,890,106 |
| Aug 2, 2024 | 88.85 | 90.58 | 88.85 | 90.58 | 90.58 | 6,104,626 |
| Aug 1, 2024 | 87.12 | 90.58 | 87.12 | 88.85 | 88.85 | 10,242,613 |
| Jul 31, 2024 | 83.08 | 87.12 | 83.08 | 87.12 | 87.12 | 11,750,093 |
| Jul 30, 2024 | 81.92 | 83.65 | 81.35 | 83.08 | 83.08 | 6,740,933 |
| Jul 29, 2024 | 81.92 | 84.23 | 80.77 | 82.50 | 82.50 | 6,175,693 |
| Jul 26, 2024 | 83.65 | 83.65 | 82.50 | 82.50 | 82.50 | 6,860,359 |
| Jul 25, 2024 | 83.65 | 84.81 | 82.50 | 83.65 | 83.65 | 5,722,079 |
| Jul 24, 2024 | 83.65 | 84.23 | 81.92 | 83.65 | 83.65 | 5,948,453 |
| Jul 23, 2024 | 86.54 | 86.54 | 80.77 | 84.23 | 84.23 | 5,909,973 |
| Jul 22, 2024 | 81.35 | 85.96 | 80.77 | 84.81 | 84.81 | 5,550,999 |
| Jul 19, 2024 | 80.77 | 83.08 | 79.62 | 81.92 | 81.92 | 5,492,933 |
| Jul 18, 2024 | 82.50 | 83.08 | 79.62 | 81.35 | 81.35 | 6,763,986 |
| Jul 17, 2024 | 84.81 | 84.81 | 83.08 | 83.08 | 83.08 | 6,022,813 |
| Jul 16, 2024 | 80.19 | 84.81 | 80.19 | 83.65 | 83.65 | 11,147,239 |
| Jul 15, 2024 | 80.77 | 81.92 | 79.04 | 80.19 | 80.19 | 4,655,733 |
| Jul 12, 2024 | 77.31 | 81.35 | 77.31 | 80.77 | 80.77 | 8,834,973 |
| Jul 11, 2024 | 77.88 | 78.46 | 76.15 | 77.88 | 77.88 | 7,347,599 |
| Jul 10, 2024 | 76.15 | 77.88 | 75.58 | 77.88 | 77.88 | 5,556,546 |
| Jul 9, 2024 | 75.58 | 77.31 | 75.00 | 76.15 | 76.15 | 6,776,986 |
| Jul 8, 2024 | 73.27 | 76.15 | 73.27 | 75.58 | 75.58 | 10,814,439 |
| Jul 5, 2024 | 72.69 | 73.85 | 72.12 | 73.27 | 73.27 | 2,611,439 |
| Jul 4, 2024 | 72.69 | 73.85 | 71.54 | 73.85 | 73.85 | 7,807,626 |
| Jul 3, 2024 | 72.12 | 73.85 | 71.54 | 72.69 | 72.69 | 4,828,546 |
| Jul 2, 2024 | 72.69 | 73.27 | 71.54 | 72.69 | 72.69 | 6,918,253 |
| Jul 1, 2024 | 72.69 | 75.00 | 72.69 | 72.69 | 72.69 | 8,351,026 |
| Jun 28, 2024 | 73.27 | 73.85 | 72.12 | 73.27 | 73.27 | 4,682,773 |
| Jun 27, 2024 | 72.12 | 73.85 | 72.12 | 73.27 | 73.27 | 4,300,746 |
| Jun 26, 2024 | 73.27 | 73.85 | 70.96 | 72.12 | 72.12 | 4,318,773 |
| Jun 25, 2024 | 74.42 | 75.00 | 70.96 | 73.85 | 73.85 | 5,080,053 |
| Jun 24, 2024 | 73.85 | 75.58 | 73.85 | 74.42 | 74.42 | 4,725,933 |
| Jun 21, 2024 | 76.15 | 77.31 | 73.27 | 73.85 | 73.85 | 6,786,519 |
| Jun 20, 2024 | 73.85 | 76.73 | 70.38 | 76.15 | 76.15 | 13,480,826 |
| Jun 19, 2024 | 68.65 | 75.00 | 68.08 | 73.27 | 73.27 | 11,467,039 |
| Jun 14, 2024 | 70.38 | 70.38 | 67.50 | 68.65 | 68.65 | 4,437,333 |
| Jun 13, 2024 | 72.12 | 75.58 | 69.23 | 70.38 | 70.38 | 5,523,439 |
| Jun 12, 2024 | 70.38 | 74.42 | 69.23 | 72.69 | 72.69 | 8,291,746 |
| Jun 11, 2024 | 66.35 | 70.38 | 66.35 | 69.81 | 69.81 | 11,376,733 |
| Jun 10, 2024 | 62.88 | 66.92 | 62.31 | 66.35 | 66.35 | 5,651,706 |
| Jun 7, 2024 | 63.46 | 63.46 | 62.31 | 62.88 | 62.88 | 1,179,706 |
| Jun 6, 2024 | 62.31 | 64.62 | 62.31 | 63.46 | 63.46 | 2,213,639 |
| Jun 5, 2024 | 60.58 | 62.88 | 60.00 | 62.31 | 62.31 | 4,808,959 |
| Jun 4, 2024 | 60.58 | 63.46 | 60.00 | 60.58 | 60.58 | 4,005,213 |
| Jun 3, 2024 | 62.88 | 64.04 | 61.15 | 61.15 | 61.15 | 3,665,306 |
| May 31, 2024 | 65.77 | 66.35 | 62.88 | 62.88 | 62.88 | 7,920,293 |
| May 30, 2024 | 62.31 | 66.35 | 61.15 | 65.77 | 65.77 | 10,514,573 |
| May 29, 2024 | 61.15 | 62.88 | 61.15 | 62.31 | 62.31 | 5,420,306 |
| May 28, 2024 | 62.31 | 62.88 | 59.42 | 61.15 | 61.15 | 9,067,066 |
| May 27, 2024 | 60.00 | 62.88 | 59.42 | 61.73 | 61.73 | 6,353,879 |
| May 22, 2024 | 58.27 | 60.00 | 58.27 | 60.00 | 60.00 | 6,091,799 |
| May 21, 2024 | 59.42 | 65.19 | 55.38 | 58.27 | 58.27 | 36,000,813 |
| May 20, 2024 | 54.23 | 57.69 | 53.65 | 56.54 | 56.54 | 4,440,106 |
| May 17, 2024 | 55.38 | 55.38 | 52.50 | 54.81 | 54.81 | 4,213,039 |
| May 16, 2024 | 58.27 | 59.42 | 53.08 | 55.38 | 55.38 | 10,221,639 |
| May 15, 2024 | 51.35 | 57.69 | 51.35 | 57.69 | 57.69 | 20,748,866 |
| May 14, 2024 | 50.77 | 51.92 | 49.04 | 51.92 | 51.92 | 6,448,346 |
| May 13, 2024 | 47.88 | 50.19 | 46.73 | 50.19 | 50.19 | 12,288,119 |
| May 8, 2024 | 46.15 | 47.88 | 45.00 | 47.31 | 47.31 | 7,667,573 |
| May 7, 2024 | 46.73 | 47.88 | 45.00 | 46.15 | 46.15 | 4,651,053 |
| May 6, 2024 | 45.58 | 47.31 | 43.85 | 46.73 | 46.73 | 6,872,493 |
| May 3, 2024 | 43.27 | 46.15 | 42.12 | 45.58 | 45.58 | 4,466,106 |
| May 2, 2024 | 43.85 | 45.00 | 42.69 | 43.27 | 43.27 | 5,026,839 |
| Apr 30, 2024 | 40.38 | 46.73 | 40.38 | 44.42 | 44.42 | 5,642,519 |