At close: 10:42:29 AM 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 |
|---|---|---|---|---|---|---|
| Dec 17, 2024 | 3,580.00 | 3,600.00 | 3,580.00 | 3,600.00 | 3,600.00 | 1,300 |
| Dec 16, 2024 | 3,570.00 | 3,580.00 | 3,570.00 | 3,580.00 | 3,580.00 | 20,100 |
| Dec 13, 2024 | 3,520.00 | 3,570.00 | 3,520.00 | 3,570.00 | 3,570.00 | 15,400 |
| Dec 12, 2024 | 3,550.00 | 3,550.00 | 3,520.00 | 3,520.00 | 3,520.00 | 22,500 |
| Dec 11, 2024 | 3,550.00 | 3,550.00 | 3,520.00 | 3,520.00 | 3,520.00 | 35,500 |
| Dec 10, 2024 | 3,520.00 | 3,550.00 | 3,520.00 | 3,550.00 | 3,550.00 | 34,800 |
| Dec 9, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | - |
| Dec 6, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | - |
| Dec 5, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 200 |
| Dec 4, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 500 |
| Dec 3, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | - |
| Dec 2, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | - |
| Nov 29, 2024 | 3,400.00 | 3,520.00 | 3,400.00 | 3,420.00 | 3,420.00 | 4,300 |
| Nov 28, 2024 | 3,410.00 | 3,510.00 | 3,300.00 | 3,450.00 | 3,450.00 | 6,800 |
| Nov 26, 2024 | 3,490.00 | 3,520.00 | 3,490.00 | 3,510.00 | 3,510.00 | 42,000 |
| Nov 25, 2024 | 3,450.00 | 3,450.00 | 3,300.00 | 3,400.00 | 3,400.00 | 400 |
| Nov 22, 2024 | 3,490.00 | 3,490.00 | 3,310.00 | 3,450.00 | 3,450.00 | 1,500 |
| Nov 21, 2024 | 3,250.00 | 3,500.00 | 3,200.00 | 3,500.00 | 3,500.00 | 31,700 |
| Nov 20, 2024 | 3,490.00 | 3,490.00 | 3,100.00 | 3,350.00 | 3,350.00 | 2,400 |
| Nov 19, 2024 | 3,490.00 | 3,490.00 | 3,010.00 | 3,300.00 | 3,300.00 | 700 |
| Nov 18, 2024 | 3,360.00 | 3,500.00 | 3,350.00 | 3,490.00 | 3,490.00 | 31,900 |
| Nov 15, 2024 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 100 |
| Nov 14, 2024 | 3,490.00 | 3,500.00 | 3,490.00 | 3,490.00 | 3,490.00 | 15,100 |
| Nov 13, 2024 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | - |
| Nov 12, 2024 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | - |
| Nov 11, 2024 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 8,000 |
| Nov 8, 2024 | 3,490.00 | 3,500.00 | 3,490.00 | 3,490.00 | 3,490.00 | 17,500 |
| Nov 7, 2024 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | - |
| Nov 6, 2024 | 3,350.00 | 3,490.00 | 3,340.00 | 3,490.00 | 3,490.00 | 9,900 |
| Nov 5, 2024 | 3,350.00 | 3,450.00 | 3,350.00 | 3,450.00 | 3,450.00 | 1,400 |
| Nov 4, 2024 | 3,460.00 | 3,480.00 | 3,380.00 | 3,380.00 | 3,380.00 | 25,600 |
| Nov 1, 2024 | 3,480.00 | 3,480.00 | 3,330.00 | 3,480.00 | 3,480.00 | 600 |
| Oct 31, 2024 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | - |
| Oct 30, 2024 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | - |
| Oct 29, 2024 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | - |
| Oct 28, 2024 | 3,490.00 | 3,500.00 | 3,390.00 | 3,480.00 | 3,480.00 | 22,800 |
| Oct 25, 2024 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 3,470.00 | 17,500 |
| Oct 24, 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | - |
| Oct 23, 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 2,000 |
| Oct 22, 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 1,200 |
| Oct 21, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 5,000 |
| Oct 18, 2024 | 3,440.00 | 3,440.00 | 3,270.00 | 3,280.00 | 3,280.00 | 600 |
| Oct 17, 2024 | 3,440.00 | 3,440.00 | 3,130.00 | 3,440.00 | 3,440.00 | 1,200 |
| Oct 16, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | - |
| Oct 15, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 10,000 |
| Oct 14, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 6,600 |
| Oct 11, 2024 | 3,390.00 | 3,420.00 | 3,390.00 | 3,420.00 | 3,420.00 | 10,000 |
| Oct 10, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 800 |
| Oct 9, 2024 | 3,490.00 | 3,500.00 | 3,120.00 | 3,350.00 | 3,350.00 | 1,500 |
| Oct 8, 2024 | 3,360.00 | 3,390.00 | 3,360.00 | 3,370.00 | 3,370.00 | 18,600 |
| Oct 7, 2024 | 3,240.00 | 3,450.00 | 3,240.00 | 3,360.00 | 3,360.00 | 36,700 |
| Oct 4, 2024 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 100 |
| Oct 3, 2024 | 3,220.00 | 3,220.00 | 3,170.00 | 3,170.00 | 3,170.00 | 1,400 |
| Oct 2, 2024 | 3,120.00 | 3,550.00 | 3,120.00 | 3,200.00 | 3,200.00 | 64,100 |
| Oct 1, 2024 | 3,500.00 | 3,500.00 | 3,030.00 | 3,120.00 | 3,120.00 | 105,200 |
| Sep 30, 2024 | 3,460.00 | 3,580.00 | 3,310.00 | 3,500.00 | 3,500.00 | 2,500 |
| Sep 27, 2024 | 3,260.00 | 3,700.00 | 3,230.00 | 3,580.00 | 3,580.00 | 126,200 |
| Sep 26, 2024 | 3,320.00 | 3,440.00 | 3,180.00 | 3,350.00 | 3,350.00 | 16,700 |
| Sep 25, 2024 | 3,370.00 | 4,050.00 | 3,190.00 | 3,420.00 | 3,420.00 | 222,100 |
| Sep 24, 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | - |
| Sep 23, 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | - |
| Sep 20, 2024 | 3,290.00 | 3,350.00 | 3,290.00 | 3,350.00 | 3,350.00 | 30,000 |
| Sep 19, 2024 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | - |
| Sep 18, 2024 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | - |
| Sep 17, 2024 | 3,350.00 | 3,400.00 | 3,290.00 | 3,290.00 | 3,290.00 | 9,600 |
| Sep 13, 2024 | 3,250.00 | 3,350.00 | 3,250.00 | 3,350.00 | 3,350.00 | 8,000 |
| Sep 12, 2024 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 300 |
| Sep 11, 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | - |
| Sep 10, 2024 | 3,300.00 | 3,350.00 | 3,300.00 | 3,350.00 | 3,350.00 | 86,500 |
| Sep 9, 2024 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | - |
| Sep 6, 2024 | 3,060.00 | 3,320.00 | 3,060.00 | 3,320.00 | 3,320.00 | 70,200 |
| Sep 5, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - |
| Sep 4, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - |
| Sep 3, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - |
| Sep 2, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - |
| Aug 30, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - |
| Aug 29, 2024 | 3,290.00 | 3,300.00 | 3,290.00 | 3,300.00 | 3,300.00 | 55,500 |
| Aug 28, 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | - |
| Aug 27, 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,000 |
| Aug 26, 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 100 |
| Aug 23, 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | - |
| Aug 22, 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | - |
| Aug 21, 2024 | 3,290.00 | 3,350.00 | 3,280.00 | 3,280.00 | 3,280.00 | 55,100 |
| Aug 20, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - |
| Aug 19, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 100 |
| Aug 16, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - |
| Aug 15, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - |
| Aug 14, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - |
| Aug 13, 2024 | 3,290.00 | 3,320.00 | 3,290.00 | 3,300.00 | 3,300.00 | 55,100 |
| Aug 12, 2024 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 100 |
| Aug 9, 2024 | 3,290.00 | 3,300.00 | 3,290.00 | 3,300.00 | 3,300.00 | 35,000 |
| Aug 8, 2024 | 3,010.00 | 3,300.00 | 3,010.00 | 3,300.00 | 3,300.00 | 20,900 |
| Aug 7, 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 100 |
| Aug 6, 2024 | 3,070.00 | 3,200.00 | 3,010.00 | 3,200.00 | 3,200.00 | 1,800 |
| Aug 5, 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 1,000 |
| Aug 2, 2024 | 3,070.00 | 3,270.00 | 3,070.00 | 3,270.00 | 3,270.00 | 52,600 |
| Aug 1, 2024 | 3,200.00 | 3,200.00 | 3,170.00 | 3,170.00 | 3,170.00 | 200 |
| Jul 31, 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | - |
| Jul 30, 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | - |
| Jul 29, 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | - |
| Jul 26, 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | - |
| Jul 25, 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | - |
| Jul 24, 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | - |
| Jul 23, 2024 | 3,200.00 | 3,260.00 | 3,200.00 | 3,260.00 | 3,260.00 | 600 |
| Jul 22, 2024 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 500 |
| Jul 19, 2024 | 3,010.00 | 3,060.00 | 3,000.00 | 3,060.00 | 3,060.00 | 6,800 |
| Jul 18, 2024 | 3,020.00 | 3,100.00 | 3,010.00 | 3,100.00 | 3,100.00 | 3,100 |
| Jul 17, 2024 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | - |
| Jul 16, 2024 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 300 |
| Jul 15, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| Jul 12, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| Jul 11, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 800 |
| Jul 10, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| Jul 9, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 50,000 |
| Jul 8, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 100 |
| Jul 5, 2024 | 3,100.00 | 3,150.00 | 3,100.00 | 3,150.00 | 3,150.00 | 700 |
| Jul 4, 2024 | 3,100.00 | 3,100.00 | 3,070.00 | 3,070.00 | 3,070.00 | 42,000 |
| Jul 3, 2024 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 5,300 |
| Jul 2, 2024 | 3,010.00 | 3,010.00 | 3,000.00 | 3,000.00 | 3,000.00 | 400 |
| Jul 1, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,000 |
| Jun 28, 2024 | 3,010.00 | 3,150.00 | 3,010.00 | 3,030.00 | 3,030.00 | 1,600 |
| Jun 27, 2024 | 3,100.00 | 3,150.00 | 3,100.00 | 3,150.00 | 3,150.00 | 47,100 |
| Jun 26, 2024 | 3,100.00 | 3,100.00 | 3,070.00 | 3,070.00 | 3,070.00 | 3,300 |
| Jun 25, 2024 | 3,110.00 | 3,110.00 | 3,100.00 | 3,100.00 | 3,100.00 | 4,900 |
| Jun 24, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| Jun 21, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| Jun 20, 2024 | 3,190.00 | 3,190.00 | 3,100.00 | 3,100.00 | 3,100.00 | 2,000 |
| Jun 19, 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 400 |
| Jun 14, 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,000 |
| Jun 13, 2024 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | - |
| Jun 12, 2024 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | - |
| Jun 11, 2024 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | - |
| Jun 10, 2024 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 1,000 |
| Jun 7, 2024 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | - |
| Jun 6, 2024 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 300 |
| Jun 5, 2024 | 3,260.00 | 3,260.00 | 3,250.00 | 3,260.00 | 3,260.00 | 15,900 |
| Jun 4, 2024 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | - |
| Jun 3, 2024 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | - |
| May 31, 2024 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 400 |
| May 30, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1,900 |
| May 29, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1,800 |
| May 28, 2024 | 3,260.00 | 3,390.00 | 3,260.00 | 3,390.00 | 3,390.00 | 1,100 |
| May 27, 2024 | 3,300.00 | 3,310.00 | 3,300.00 | 3,310.00 | 3,310.00 | 1,000 |
| May 22, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 200 |
| May 21, 2024 | 3,350.00 | 3,360.00 | 3,300.00 | 3,300.00 | 3,300.00 | 6,600 |
| May 20, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - |
| May 17, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 900 |
| May 16, 2024 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 100 |
| May 15, 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 100 |
| May 14, 2024 | 3,390.00 | 3,470.00 | 3,390.00 | 3,470.00 | 3,470.00 | 2,800 |
| May 13, 2024 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | - |
| May 8, 2024 | 3,390.00 | 3,490.00 | 3,390.00 | 3,490.00 | 3,490.00 | 1,400 |
| May 7, 2024 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 600 |
| May 6, 2024 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | - |
| May 3, 2024 | 3,400.00 | 3,490.00 | 3,400.00 | 3,490.00 | 3,490.00 | 30,000 |
| May 2, 2024 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 3,400.00 | 70,100 |
| Apr 30, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,000 |
| Apr 29, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - |
| Apr 26, 2024 | 3,450.00 | 3,450.00 | 3,400.00 | 3,400.00 | 3,400.00 | 6,000 |
| Apr 25, 2024 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - |
| Apr 24, 2024 | 3,420.00 | 3,450.00 | 3,400.00 | 3,450.00 | 3,450.00 | 7,500 |
| Apr 23, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 2,000 |
| Apr 22, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 2,600 |
| Apr 19, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 100 |
| Apr 18, 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - |
| Apr 17, 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - |
| Apr 16, 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - |
| Apr 5, 2024 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 4,800 |
| Apr 4, 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 100 |
| Apr 3, 2024 | 3,560.00 | 3,560.00 | 3,540.00 | 3,540.00 | 3,540.00 | 300 |
| Apr 2, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 800 |
| Apr 1, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - |
| Mar 28, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 100 |
| Mar 27, 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - |
| Mar 26, 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - |
| Mar 25, 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - |
| Mar 22, 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 100 |
| Mar 21, 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 1,000 |
| Mar 20, 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 11,700 |
| Mar 19, 2024 | 3,540.00 | 3,540.00 | 3,460.00 | 3,460.00 | 3,460.00 | 800 |
| Mar 18, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 2,500 |
| Mar 15, 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - |
| Mar 14, 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 100 |
| Mar 13, 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - |
| Mar 8, 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 400 |
| Mar 7, 2024 | 3,530.00 | 3,530.00 | 3,520.00 | 3,520.00 | 3,520.00 | 50,000 |
| Mar 6, 2024 | 3,400.00 | 3,410.00 | 3,400.00 | 3,410.00 | 3,410.00 | 3,100 |
| Mar 5, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 1,500 |
| Mar 4, 2024 | 3,440.00 | 3,450.00 | 3,440.00 | 3,450.00 | 3,450.00 | 3,300 |
| Mar 1, 2024 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 5,200 |
| Feb 29, 2024 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 2,000 |
| Feb 28, 2024 | 3,420.00 | 3,430.00 | 3,420.00 | 3,420.00 | 3,420.00 | 7,800 |
| Feb 27, 2024 | 3,410.00 | 3,420.00 | 3,410.00 | 3,410.00 | 3,410.00 | 300 |
| Feb 26, 2024 | 3,500.00 | 3,680.00 | 3,500.00 | 3,510.00 | 3,510.00 | 25,500 |
| Feb 23, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | - |
| Feb 22, 2024 | 3,400.00 | 3,420.00 | 3,400.00 | 3,420.00 | 3,420.00 | 900 |
| Feb 21, 2024 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - |
| Feb 20, 2024 | 3,430.00 | 3,450.00 | 3,430.00 | 3,450.00 | 3,450.00 | 2,900 |
| Feb 19, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 1,100 |
| Feb 16, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 800 |
| Feb 15, 2024 | 3,400.00 | 3,430.00 | 3,400.00 | 3,420.00 | 3,420.00 | 6,000 |
| Feb 13, 2024 | 3,410.00 | 3,430.00 | 3,410.00 | 3,430.00 | 3,430.00 | 10,300 |
| Feb 12, 2024 | 3,410.00 | 3,410.00 | 3,400.00 | 3,410.00 | 3,410.00 | 3,600 |
| Feb 7, 2024 | 3,420.00 | 3,450.00 | 3,420.00 | 3,450.00 | 3,450.00 | 12,200 |
| Feb 6, 2024 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | - |
| Feb 5, 2024 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | - |
| Feb 2, 2024 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | - |
| Feb 1, 2024 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | - |
| Jan 31, 2024 | 3,550.00 | 3,550.00 | 3,540.00 | 3,540.00 | 3,540.00 | 25,200 |
| Jan 30, 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - |
| Jan 29, 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - |
| Jan 26, 2024 | 3,550.00 | 3,550.00 | 3,540.00 | 3,550.00 | 3,550.00 | 49,200 |
| Jan 25, 2024 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 400 |
| Jan 24, 2024 | 3,570.00 | 3,570.00 | 3,540.00 | 3,540.00 | 3,540.00 | 34,800 |
| Jan 23, 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | - |
| Jan 22, 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | - |
| Jan 19, 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | - |
| Jan 18, 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | - |
| Jan 17, 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | - |
| Jan 16, 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | - |
| Jan 15, 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | - |
| Jan 12, 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | - |
| Jan 11, 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | - |
| Jan 10, 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | - |
| Jan 9, 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | - |
| Jan 8, 2024 | 3,550.00 | 3,570.00 | 3,550.00 | 3,570.00 | 3,570.00 | 11,500 |
| Jan 5, 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 900 |
| Jan 4, 2024 | 3,560.00 | 3,570.00 | 3,560.00 | 3,570.00 | 3,570.00 | 1,200 |
| Jan 3, 2024 | 3,550.00 | 3,570.00 | 3,550.00 | 3,570.00 | 3,570.00 | 200 |
| Jan 2, 2024 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 1,100 |
| Dec 29, 2023 | 3,610.00 | 3,610.00 | 3,590.00 | 3,610.00 | 3,610.00 | 500,100 |
| Dec 28, 2023 | 3,570.00 | 3,640.00 | 3,570.00 | 3,630.00 | 3,630.00 | 185,400 |
| Dec 27, 2023 | 3,550.00 | 3,570.00 | 3,500.00 | 3,570.00 | 3,570.00 | 685,900 |
| Dec 22, 2023 | 3,530.00 | 3,530.00 | 3,520.00 | 3,520.00 | 3,520.00 | 16,300 |
| Dec 21, 2023 | 3,520.00 | 3,530.00 | 3,510.00 | 3,520.00 | 3,520.00 | 15,300 |
| Dec 20, 2023 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 28,200 |
| Dec 19, 2023 | 3,520.00 | 3,530.00 | 3,520.00 | 3,530.00 | 3,530.00 | 17,800 |
| Dec 18, 2023 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 400 |