Jakarta - Delayed Quote IDR
PT Lima Dua Lima Tiga Tbk (LUCY.JK)
146.00
-1.00
(-0.68%)
At close: May 5 at 4:00:02 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 5, 2025 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 194,200 |
| May 2, 2025 | 145.00 | 153.00 | 144.00 | 147.00 | 147.00 | 315,700 |
| Apr 30, 2025 | 145.00 | 145.00 | 142.00 | 144.00 | 144.00 | 70,300 |
| Apr 29, 2025 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | 160,900 |
| Apr 28, 2025 | 150.00 | 152.00 | 145.00 | 148.00 | 148.00 | 229,300 |
| Apr 25, 2025 | 146.00 | 151.00 | 141.00 | 151.00 | 151.00 | 492,200 |
| Apr 24, 2025 | 145.00 | 150.00 | 140.00 | 147.00 | 147.00 | 545,300 |
| Apr 23, 2025 | 126.00 | 137.00 | 126.00 | 137.00 | 137.00 | 561,900 |
| Apr 22, 2025 | 116.00 | 125.00 | 115.00 | 125.00 | 125.00 | 6,334,700 |
| Apr 21, 2025 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 4,704,400 |
| Apr 17, 2025 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 5,900 |
| Apr 16, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 586,700 |
| Apr 15, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 24,500 |
| Apr 14, 2025 | 116.00 | 120.00 | 115.00 | 116.00 | 116.00 | 3,307,100 |
| Apr 11, 2025 | 112.00 | 123.00 | 112.00 | 116.00 | 116.00 | 1,227,900 |
| Apr 10, 2025 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 123,600 |
| Apr 9, 2025 | 94.00 | 102.00 | 94.00 | 102.00 | 102.00 | 209,800 |
| Apr 8, 2025 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 400 |
| Mar 27, 2025 | 103.00 | 104.00 | 99.00 | 99.00 | 99.00 | 72,400 |
| Mar 26, 2025 | 106.00 | 108.00 | 103.00 | 103.00 | 103.00 | 50,100 |
| Mar 25, 2025 | 95.00 | 105.00 | 94.00 | 105.00 | 105.00 | 81,600 |
| Mar 24, 2025 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 55,700 |
| Mar 21, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | 12,800 |
| Mar 20, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 20,000 |
| Mar 19, 2025 | 102.00 | 104.00 | 94.00 | 100.00 | 100.00 | 56,100 |
| Mar 18, 2025 | 107.00 | 107.00 | 99.00 | 99.00 | 99.00 | 169,000 |
| Mar 17, 2025 | 120.00 | 120.00 | 108.00 | 108.00 | 108.00 | 561,600 |
| Mar 14, 2025 | 114.00 | 130.00 | 113.00 | 120.00 | 120.00 | 456,800 |
| Mar 13, 2025 | 120.00 | 130.00 | 110.00 | 119.00 | 119.00 | 106,800 |
| Mar 12, 2025 | 105.00 | 120.00 | 100.00 | 119.00 | 119.00 | 479,300 |
| Mar 11, 2025 | 102.00 | 111.00 | 102.00 | 111.00 | 111.00 | 673,900 |
| Mar 10, 2025 | 93.00 | 101.00 | 93.00 | 101.00 | 101.00 | 613,000 |
| Mar 7, 2025 | 84.00 | 92.00 | 83.00 | 92.00 | 92.00 | 434,500 |
| Mar 6, 2025 | 83.00 | 84.00 | 81.00 | 84.00 | 84.00 | 119,900 |
| Mar 5, 2025 | 92.00 | 92.00 | 83.00 | 83.00 | 83.00 | 358,500 |
| Mar 4, 2025 | 101.00 | 104.00 | 90.00 | 92.00 | 92.00 | 619,200 |
| Mar 3, 2025 | 110.00 | 110.00 | 100.00 | 100.00 | 100.00 | 566,400 |
| Feb 28, 2025 | 111.00 | 117.00 | 105.00 | 111.00 | 111.00 | 185,700 |
| Feb 27, 2025 | 112.00 | 116.00 | 106.00 | 110.00 | 110.00 | 60,600 |
| Feb 26, 2025 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 25,400 |
| Feb 25, 2025 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 116,100 |
| Feb 24, 2025 | 130.00 | 130.00 | 117.00 | 117.00 | 117.00 | 341,900 |
| Feb 21, 2025 | 129.00 | 132.00 | 129.00 | 129.00 | 129.00 | 74,000 |
| Feb 20, 2025 | 135.00 | 137.00 | 130.00 | 130.00 | 130.00 | 77,700 |
| Feb 19, 2025 | 126.00 | 138.00 | 126.00 | 135.00 | 135.00 | 102,000 |
| Feb 18, 2025 | 129.00 | 132.00 | 125.00 | 126.00 | 126.00 | 30,900 |
| Feb 17, 2025 | 125.00 | 130.00 | 122.00 | 129.00 | 129.00 | 101,200 |
| Feb 14, 2025 | 119.00 | 125.00 | 119.00 | 123.00 | 123.00 | 75,900 |
| Feb 13, 2025 | 124.00 | 127.00 | 115.00 | 119.00 | 119.00 | 71,800 |
| Feb 12, 2025 | 119.00 | 128.00 | 119.00 | 124.00 | 124.00 | 77,400 |
| Feb 11, 2025 | 124.00 | 125.00 | 115.00 | 119.00 | 119.00 | 114,100 |
| Feb 10, 2025 | 127.00 | 127.00 | 122.00 | 125.00 | 125.00 | 61,000 |
| Feb 7, 2025 | 126.00 | 128.00 | 117.00 | 128.00 | 128.00 | 120,900 |
| Feb 6, 2025 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 81,800 |
| Feb 5, 2025 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 85,100 |
| Feb 4, 2025 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 85,100 |
| Feb 3, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 63,400 |
| Jan 31, 2025 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | 53,400 |
| Jan 30, 2025 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 49,000 |
| Jan 24, 2025 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | 59,900 |
| Jan 23, 2025 | 135.00 | 140.00 | 135.00 | 136.00 | 136.00 | 53,000 |
| Jan 22, 2025 | 134.00 | 140.00 | 133.00 | 135.00 | 135.00 | 39,800 |
| Jan 21, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 60,400 |
| Jan 20, 2025 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 71,700 |
| Jan 17, 2025 | 142.00 | 142.00 | 136.00 | 139.00 | 139.00 | 40,900 |
| Jan 16, 2025 | 142.00 | 143.00 | 135.00 | 141.00 | 141.00 | 82,500 |
| Jan 15, 2025 | 141.00 | 143.00 | 135.00 | 139.00 | 139.00 | 128,800 |
| Jan 14, 2025 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 97,100 |
| Jan 13, 2025 | 139.00 | 142.00 | 137.00 | 139.00 | 139.00 | 170,700 |
| Jan 10, 2025 | 136.00 | 142.00 | 136.00 | 139.00 | 139.00 | 24,700 |
| Jan 9, 2025 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | 133,300 |
| Jan 8, 2025 | 138.00 | 141.00 | 137.00 | 139.00 | 139.00 | 182,900 |
| Jan 7, 2025 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 187,300 |
| Jan 6, 2025 | 131.00 | 143.00 | 131.00 | 139.00 | 139.00 | 128,800 |
| Jan 3, 2025 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | 178,400 |
| Jan 2, 2025 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 69,100 |
| Dec 30, 2024 | 129.00 | 133.00 | 126.00 | 132.00 | 132.00 | 50,000 |
| Dec 27, 2024 | 131.00 | 136.00 | 129.00 | 129.00 | 129.00 | 29,000 |
| Dec 24, 2024 | 133.00 | 136.00 | 125.00 | 131.00 | 131.00 | 181,300 |
| Dec 23, 2024 | 128.00 | 140.00 | 128.00 | 133.00 | 133.00 | 287,300 |
| Dec 20, 2024 | 123.00 | 129.00 | 120.00 | 128.00 | 128.00 | 173,800 |
| Dec 19, 2024 | 124.00 | 136.00 | 112.00 | 123.00 | 123.00 | 900,100 |
| Dec 18, 2024 | 122.00 | 125.00 | 121.00 | 124.00 | 124.00 | 84,100 |
| Dec 17, 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 94,100 |
| Dec 16, 2024 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 113,400 |
| Dec 13, 2024 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | 104,600 |
| Dec 12, 2024 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 117,700 |
| Dec 11, 2024 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 84,200 |
| Dec 10, 2024 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 103,700 |
| Dec 9, 2024 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 92,700 |
| Dec 6, 2024 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 87,200 |
| Dec 5, 2024 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 95,300 |
| Dec 4, 2024 | 126.00 | 128.00 | 124.00 | 124.00 | 124.00 | 93,100 |
| Dec 3, 2024 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 92,900 |
| Dec 2, 2024 | 129.00 | 130.00 | 124.00 | 127.00 | 127.00 | 103,300 |
| Nov 29, 2024 | 130.00 | 132.00 | 116.00 | 128.00 | 128.00 | 842,800 |
| Nov 28, 2024 | 120.00 | 128.00 | 118.00 | 128.00 | 128.00 | 672,900 |
| Nov 26, 2024 | 107.00 | 117.00 | 107.00 | 117.00 | 117.00 | 459,600 |
| Nov 25, 2024 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 104,400 |
| Nov 22, 2024 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 119,300 |
| Nov 21, 2024 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 4,400 |
| Nov 20, 2024 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 113,100 |
| Nov 19, 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 104,100 |
| Nov 18, 2024 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 100,600 |
| Nov 15, 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 103,000 |
| Nov 14, 2024 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 115,500 |
| Nov 13, 2024 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 101,700 |
| Nov 12, 2024 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 112,300 |
| Nov 11, 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 121,800 |
| Nov 8, 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 106,200 |
| Nov 7, 2024 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 115,600 |
| Nov 6, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 96,200 |
| Nov 5, 2024 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 98,700 |
| Nov 4, 2024 | 112.00 | 112.00 | 106.00 | 109.00 | 109.00 | 83,900 |
| Nov 1, 2024 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 94,100 |
| Oct 31, 2024 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 91,500 |
| Oct 30, 2024 | 114.00 | 121.00 | 111.00 | 113.00 | 113.00 | 100,500 |
| Oct 29, 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 112,900 |
| Oct 28, 2024 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 91,200 |
| Oct 25, 2024 | 122.00 | 123.00 | 112.00 | 115.00 | 115.00 | 204,000 |
| Oct 24, 2024 | 113.00 | 123.00 | 113.00 | 121.00 | 121.00 | 10,074,600 |
| Oct 23, 2024 | 102.00 | 112.00 | 100.00 | 112.00 | 112.00 | 1,160,100 |
| Oct 22, 2024 | 103.00 | 104.00 | 98.00 | 102.00 | 102.00 | 618,900 |
| Oct 21, 2024 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | 266,100 |
| Oct 18, 2024 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 41,800 |
| Oct 17, 2024 | 104.00 | 105.00 | 100.00 | 102.00 | 102.00 | 591,400 |
| Oct 16, 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 103,800 |
| Oct 15, 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 110,700 |
| Oct 14, 2024 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 150,000 |
| Oct 11, 2024 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 106,100 |
| Oct 10, 2024 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 424,100 |
| Oct 9, 2024 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 258,800 |
| Oct 8, 2024 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 141,500 |
| Oct 7, 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 110,400 |
| Oct 4, 2024 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 73,100 |
| Oct 3, 2024 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | 517,400 |
| Oct 2, 2024 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 138,800 |
| Oct 1, 2024 | 103.00 | 103.00 | 99.00 | 102.00 | 102.00 | 178,100 |
| Sep 30, 2024 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 111,600 |
| Sep 27, 2024 | 100.00 | 108.00 | 100.00 | 102.00 | 102.00 | 853,400 |
| Sep 26, 2024 | 101.00 | 104.00 | 99.00 | 102.00 | 102.00 | 140,400 |
| Sep 25, 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 105,000 |
| Sep 24, 2024 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 133,100 |
| Sep 23, 2024 | 101.00 | 105.00 | 100.00 | 101.00 | 101.00 | 314,900 |
| Sep 20, 2024 | 101.00 | 101.00 | 98.00 | 101.00 | 101.00 | 294,200 |
| Sep 19, 2024 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 313,200 |
| Sep 18, 2024 | 99.00 | 107.00 | 98.00 | 105.00 | 105.00 | 725,500 |
| Sep 17, 2024 | 97.00 | 101.00 | 97.00 | 98.00 | 98.00 | 114,200 |
| Sep 13, 2024 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | 217,500 |
| Sep 12, 2024 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 103,800 |
| Sep 11, 2024 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | 124,300 |
| Sep 10, 2024 | 99.00 | 99.00 | 95.00 | 97.00 | 97.00 | 290,900 |
| Sep 9, 2024 | 99.00 | 99.00 | 96.00 | 99.00 | 99.00 | 155,200 |
| Sep 6, 2024 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 164,700 |
| Sep 5, 2024 | 100.00 | 100.00 | 94.00 | 96.00 | 96.00 | 1,699,100 |
| Sep 4, 2024 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 342,200 |
| Sep 3, 2024 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | 312,500 |
| Sep 2, 2024 | 100.00 | 101.00 | 94.00 | 98.00 | 98.00 | 374,900 |
| Aug 30, 2024 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 267,400 |
| Aug 29, 2024 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | 832,400 |
| Aug 28, 2024 | 102.00 | 106.00 | 100.00 | 102.00 | 102.00 | 324,100 |
| Aug 27, 2024 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | 154,200 |
| Aug 26, 2024 | 99.00 | 103.00 | 96.00 | 100.00 | 100.00 | 949,900 |
| Aug 23, 2024 | 102.00 | 112.00 | 94.00 | 100.00 | 100.00 | 668,100 |
| Aug 22, 2024 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 116,100 |
| Aug 21, 2024 | 104.00 | 104.00 | 96.00 | 101.00 | 101.00 | 515,800 |
| Aug 20, 2024 | 106.00 | 108.00 | 100.00 | 104.00 | 104.00 | 244,900 |
| Aug 19, 2024 | 113.00 | 114.00 | 103.00 | 103.00 | 103.00 | 1,420,800 |
| Aug 16, 2024 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 117,200 |
| Aug 15, 2024 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 131,900 |
| Aug 14, 2024 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 112,600 |
| Aug 13, 2024 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 99,700 |
| Aug 12, 2024 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 107,400 |
| Aug 9, 2024 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 105,300 |
| Aug 8, 2024 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 107,000 |
| Aug 7, 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 75,400 |
| Aug 6, 2024 | 118.00 | 119.00 | 110.00 | 119.00 | 119.00 | 92,700 |
| Aug 5, 2024 | 120.00 | 120.00 | 115.00 | 119.00 | 119.00 | 106,100 |
| Aug 2, 2024 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 90,500 |
| Aug 1, 2024 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 111,100 |
| Jul 31, 2024 | 119.00 | 125.00 | 119.00 | 119.00 | 119.00 | 143,300 |
| Jul 30, 2024 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 114,100 |
| Jul 29, 2024 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | 108,000 |
| Jul 26, 2024 | 120.00 | 124.00 | 117.00 | 120.00 | 120.00 | 133,700 |
| Jul 25, 2024 | 120.00 | 123.00 | 115.00 | 121.00 | 121.00 | 103,000 |
| Jul 24, 2024 | 115.00 | 119.00 | 112.00 | 119.00 | 119.00 | 39,400 |
| Jul 23, 2024 | 122.00 | 123.00 | 112.00 | 115.00 | 115.00 | 356,000 |
| Jul 22, 2024 | 123.00 | 123.00 | 116.00 | 119.00 | 119.00 | 174,300 |
| Jul 19, 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 82,300 |
| Jul 18, 2024 | 126.00 | 126.00 | 121.00 | 126.00 | 126.00 | 119,500 |
| Jul 17, 2024 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 217,800 |
| Jul 16, 2024 | 126.00 | 137.00 | 120.00 | 127.00 | 127.00 | 42,700 |
| Jul 15, 2024 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 102,100 |
| Jul 12, 2024 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 112,900 |
| Jul 11, 2024 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 100,900 |
| Jul 10, 2024 | 120.00 | 127.00 | 120.00 | 126.00 | 126.00 | 1,161,800 |
| Jul 9, 2024 | 121.00 | 123.00 | 118.00 | 121.00 | 121.00 | 127,800 |
| Jul 8, 2024 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 103,000 |
| Jul 5, 2024 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 108,300 |
| Jul 4, 2024 | 131.00 | 131.00 | 123.00 | 124.00 | 124.00 | 88,700 |
| Jul 3, 2024 | 130.00 | 130.00 | 123.00 | 124.00 | 124.00 | 126,900 |
| Jul 2, 2024 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 101,000 |
| Jul 1, 2024 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 101,000 |
| Jun 28, 2024 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 91,300 |
| Jun 27, 2024 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 2,661,700 |
| Jun 26, 2024 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 91,700 |
| Jun 25, 2024 | 126.00 | 126.00 | 119.00 | 123.00 | 123.00 | 316,300 |
| Jun 24, 2024 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 90,300 |
| Jun 21, 2024 | 129.00 | 130.00 | 120.00 | 126.00 | 126.00 | 106,900 |
| Jun 20, 2024 | 126.00 | 130.00 | 123.00 | 127.00 | 127.00 | 113,600 |
| Jun 19, 2024 | 121.00 | 129.00 | 121.00 | 126.00 | 126.00 | 144,200 |
| Jun 14, 2024 | 123.00 | 126.00 | 120.00 | 124.00 | 124.00 | 115,500 |
| Jun 13, 2024 | 128.00 | 130.00 | 124.00 | 124.00 | 124.00 | 85,400 |
| Jun 12, 2024 | 130.00 | 130.00 | 123.00 | 127.00 | 127.00 | 89,900 |
| Jun 11, 2024 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | 164,700 |
| Jun 10, 2024 | 131.00 | 131.00 | 126.00 | 129.00 | 129.00 | 86,800 |
| Jun 7, 2024 | 129.00 | 133.00 | 127.00 | 130.00 | 130.00 | 104,200 |
| Jun 6, 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 107,800 |
| Jun 5, 2024 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | 105,700 |
| Jun 4, 2024 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | 117,800 |
| Jun 3, 2024 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 123,600 |
| May 31, 2024 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 94,500 |
| May 30, 2024 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 100,700 |
| May 29, 2024 | 125.00 | 130.00 | 124.00 | 130.00 | 130.00 | 91,800 |
| May 28, 2024 | 125.00 | 131.00 | 122.00 | 127.00 | 127.00 | 89,500 |
| May 27, 2024 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 9,400 |
| May 22, 2024 | 128.00 | 128.00 | 121.00 | 124.00 | 124.00 | 112,400 |
| May 21, 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 2,300 |
| May 20, 2024 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 15,800 |
| May 17, 2024 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 17,600 |
| May 16, 2024 | 133.00 | 133.00 | 130.00 | 133.00 | 133.00 | 2,700 |
| May 15, 2024 | 131.00 | 134.00 | 131.00 | 133.00 | 133.00 | 37,200 |
| May 14, 2024 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 1,100 |
| May 13, 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 24,700 |
| May 8, 2024 | 135.00 | 138.00 | 128.00 | 129.00 | 129.00 | 29,000 |
| May 7, 2024 | 137.00 | 140.00 | 125.00 | 135.00 | 135.00 | 59,000 |
| May 6, 2024 | 139.00 | 141.00 | 130.00 | 136.00 | 136.00 | 48,700 |