Jakarta - Delayed Quote IDR
PT Mahkota Group Tbk (MGRO.JK)
730.00
+5.00
+(0.69%)
At close: May 9 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 9, 2025 | 725.00 | 735.00 | 720.00 | 730.00 | 730.00 | 3,133,800 |
| May 8, 2025 | 730.00 | 735.00 | 715.00 | 725.00 | 725.00 | 5,114,100 |
| May 7, 2025 | 720.00 | 730.00 | 715.00 | 730.00 | 730.00 | 6,220,000 |
| May 6, 2025 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | 3,262,100 |
| May 5, 2025 | 745.00 | 745.00 | 725.00 | 725.00 | 725.00 | 6,152,800 |
| May 2, 2025 | 755.00 | 760.00 | 735.00 | 750.00 | 750.00 | 4,502,700 |
| Apr 30, 2025 | 735.00 | 765.00 | 725.00 | 755.00 | 755.00 | 10,899,500 |
| Apr 29, 2025 | 720.00 | 735.00 | 715.00 | 735.00 | 735.00 | 5,960,800 |
| Apr 28, 2025 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 8,399,100 |
| Apr 25, 2025 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 4,755,000 |
| Apr 24, 2025 | 665.00 | 695.00 | 665.00 | 695.00 | 695.00 | 6,775,300 |
| Apr 23, 2025 | 680.00 | 680.00 | 665.00 | 665.00 | 665.00 | 5,406,800 |
| Apr 22, 2025 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | 4,729,100 |
| Apr 21, 2025 | 680.00 | 685.00 | 665.00 | 685.00 | 685.00 | 6,637,900 |
| Apr 17, 2025 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 3,061,600 |
| Apr 16, 2025 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 8,007,700 |
| Apr 15, 2025 | 665.00 | 670.00 | 655.00 | 660.00 | 660.00 | 5,213,800 |
| Apr 14, 2025 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 6,349,400 |
| Apr 11, 2025 | 670.00 | 670.00 | 665.00 | 670.00 | 670.00 | 3,857,800 |
| Apr 10, 2025 | 675.00 | 680.00 | 670.00 | 670.00 | 670.00 | 4,005,600 |
| Apr 9, 2025 | 670.00 | 680.00 | 655.00 | 680.00 | 680.00 | 2,136,500 |
| Apr 8, 2025 | 675.00 | 675.00 | 655.00 | 670.00 | 670.00 | 3,161,900 |
| Mar 27, 2025 | 670.00 | 680.00 | 665.00 | 680.00 | 680.00 | 4,159,800 |
| Mar 26, 2025 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | 3,454,500 |
| Mar 25, 2025 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 7,962,500 |
| Mar 24, 2025 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | 4,653,600 |
| Mar 21, 2025 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 3,631,600 |
| Mar 20, 2025 | 660.00 | 670.00 | 660.00 | 665.00 | 665.00 | 6,003,100 |
| Mar 19, 2025 | 665.00 | 670.00 | 655.00 | 660.00 | 660.00 | 4,723,400 |
| Mar 18, 2025 | 670.00 | 675.00 | 650.00 | 665.00 | 665.00 | 4,142,200 |
| Mar 17, 2025 | 675.00 | 680.00 | 665.00 | 670.00 | 670.00 | 3,643,000 |
| Mar 14, 2025 | 670.00 | 685.00 | 665.00 | 675.00 | 675.00 | 2,895,500 |
| Mar 13, 2025 | 670.00 | 675.00 | 665.00 | 670.00 | 670.00 | 4,478,900 |
| Mar 12, 2025 | 665.00 | 675.00 | 660.00 | 675.00 | 675.00 | 4,497,900 |
| Mar 11, 2025 | 660.00 | 665.00 | 650.00 | 665.00 | 665.00 | 4,337,600 |
| Mar 10, 2025 | 660.00 | 665.00 | 645.00 | 660.00 | 660.00 | 5,808,200 |
| Mar 7, 2025 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 4,047,100 |
| Mar 6, 2025 | 650.00 | 660.00 | 640.00 | 655.00 | 655.00 | 5,767,100 |
| Mar 5, 2025 | 630.00 | 655.00 | 625.00 | 650.00 | 650.00 | 4,673,200 |
| Mar 4, 2025 | 645.00 | 645.00 | 625.00 | 630.00 | 630.00 | 3,578,400 |
| Mar 3, 2025 | 660.00 | 660.00 | 640.00 | 645.00 | 645.00 | 6,885,900 |
| Feb 28, 2025 | 665.00 | 665.00 | 640.00 | 665.00 | 665.00 | 5,058,200 |
| Feb 27, 2025 | 655.00 | 665.00 | 650.00 | 665.00 | 665.00 | 7,258,900 |
| Feb 26, 2025 | 655.00 | 665.00 | 645.00 | 660.00 | 660.00 | 5,733,900 |
| Feb 25, 2025 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | 5,592,100 |
| Feb 24, 2025 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | 7,574,600 |
| Feb 21, 2025 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | 5,643,100 |
| Feb 20, 2025 | 660.00 | 680.00 | 655.00 | 680.00 | 680.00 | 6,603,200 |
| Feb 19, 2025 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 6,648,400 |
| Feb 18, 2025 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 6,198,500 |
| Feb 17, 2025 | 670.00 | 680.00 | 660.00 | 680.00 | 680.00 | 7,544,700 |
| Feb 14, 2025 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 5,141,100 |
| Feb 13, 2025 | 660.00 | 670.00 | 650.00 | 670.00 | 670.00 | 5,198,900 |
| Feb 12, 2025 | 655.00 | 665.00 | 645.00 | 665.00 | 665.00 | 7,658,600 |
| Feb 11, 2025 | 660.00 | 665.00 | 650.00 | 655.00 | 655.00 | 5,315,000 |
| Feb 10, 2025 | 655.00 | 665.00 | 650.00 | 665.00 | 665.00 | 4,728,000 |
| Feb 7, 2025 | 660.00 | 660.00 | 645.00 | 660.00 | 660.00 | 3,826,800 |
| Feb 6, 2025 | 660.00 | 670.00 | 655.00 | 660.00 | 660.00 | 5,331,300 |
| Feb 5, 2025 | 665.00 | 675.00 | 665.00 | 665.00 | 665.00 | 5,824,700 |
| Feb 4, 2025 | 670.00 | 675.00 | 665.00 | 670.00 | 670.00 | 5,846,100 |
| Feb 3, 2025 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | 5,950,900 |
| Jan 31, 2025 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 6,185,400 |
| Jan 30, 2025 | 665.00 | 690.00 | 665.00 | 680.00 | 680.00 | 11,525,800 |
| Jan 24, 2025 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | 7,097,900 |
| Jan 23, 2025 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 6,836,300 |
| Jan 22, 2025 | 670.00 | 675.00 | 660.00 | 675.00 | 675.00 | 6,406,900 |
| Jan 21, 2025 | 675.00 | 675.00 | 660.00 | 670.00 | 670.00 | 5,335,400 |
| Jan 20, 2025 | 670.00 | 675.00 | 650.00 | 675.00 | 675.00 | 6,061,100 |
| Jan 17, 2025 | 675.00 | 680.00 | 660.00 | 665.00 | 665.00 | 4,928,500 |
| Jan 16, 2025 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 7,306,000 |
| Jan 15, 2025 | 670.00 | 685.00 | 665.00 | 675.00 | 675.00 | 6,243,700 |
| Jan 14, 2025 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 6,263,600 |
| Jan 13, 2025 | 650.00 | 665.00 | 645.00 | 660.00 | 660.00 | 6,028,700 |
| Jan 10, 2025 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 4,992,300 |
| Jan 9, 2025 | 655.00 | 665.00 | 655.00 | 665.00 | 665.00 | 4,223,900 |
| Jan 8, 2025 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | 3,551,000 |
| Jan 7, 2025 | 665.00 | 670.00 | 650.00 | 665.00 | 665.00 | 6,261,200 |
| Jan 6, 2025 | 690.00 | 695.00 | 665.00 | 665.00 | 665.00 | 4,881,900 |
| Jan 3, 2025 | 685.00 | 695.00 | 680.00 | 695.00 | 695.00 | 4,187,200 |
| Jan 2, 2025 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | 5,286,700 |
| Dec 30, 2024 | 690.00 | 695.00 | 680.00 | 695.00 | 695.00 | 5,179,000 |
| Dec 27, 2024 | 700.00 | 705.00 | 685.00 | 690.00 | 690.00 | 6,010,600 |
| Dec 24, 2024 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | 7,134,700 |
| Dec 23, 2024 | 690.00 | 700.00 | 680.00 | 695.00 | 695.00 | 7,535,200 |
| Dec 20, 2024 | 685.00 | 695.00 | 675.00 | 690.00 | 690.00 | 5,027,900 |
| Dec 19, 2024 | 685.00 | 690.00 | 670.00 | 690.00 | 690.00 | 5,269,000 |
| Dec 18, 2024 | 690.00 | 695.00 | 680.00 | 690.00 | 690.00 | 4,706,900 |
| Dec 17, 2024 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | 5,726,100 |
| Dec 16, 2024 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | 6,116,600 |
| Dec 13, 2024 | 695.00 | 705.00 | 690.00 | 705.00 | 705.00 | 6,676,100 |
| Dec 12, 2024 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | 5,957,600 |
| Dec 11, 2024 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | 5,216,000 |
| Dec 10, 2024 | 700.00 | 705.00 | 685.00 | 695.00 | 695.00 | 5,567,300 |
| Dec 9, 2024 | 700.00 | 705.00 | 685.00 | 700.00 | 700.00 | 5,647,400 |
| Dec 6, 2024 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | 4,640,100 |
| Dec 5, 2024 | 690.00 | 710.00 | 690.00 | 700.00 | 700.00 | 8,040,500 |
| Dec 4, 2024 | 685.00 | 690.00 | 675.00 | 690.00 | 690.00 | 4,636,200 |
| Dec 3, 2024 | 675.00 | 685.00 | 670.00 | 685.00 | 685.00 | 6,029,300 |
| Dec 2, 2024 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 5,821,400 |
| Nov 29, 2024 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 3,835,500 |
| Nov 28, 2024 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | 5,014,700 |
| Nov 26, 2024 | 675.00 | 700.00 | 665.00 | 680.00 | 680.00 | 8,033,800 |
| Nov 25, 2024 | 680.00 | 690.00 | 675.00 | 680.00 | 680.00 | 5,044,700 |
| Nov 22, 2024 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | 5,276,600 |
| Nov 21, 2024 | 690.00 | 700.00 | 685.00 | 690.00 | 690.00 | 5,896,000 |
| Nov 20, 2024 | 675.00 | 695.00 | 675.00 | 690.00 | 690.00 | 6,332,100 |
| Nov 19, 2024 | 665.00 | 680.00 | 660.00 | 680.00 | 680.00 | 7,197,600 |
| Nov 18, 2024 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 7,025,400 |
| Nov 15, 2024 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 7,947,100 |
| Nov 14, 2024 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | 6,163,200 |
| Nov 13, 2024 | 660.00 | 665.00 | 650.00 | 665.00 | 665.00 | 7,621,000 |
| Nov 12, 2024 | 645.00 | 660.00 | 635.00 | 660.00 | 660.00 | 7,225,400 |
| Nov 11, 2024 | 660.00 | 660.00 | 635.00 | 645.00 | 645.00 | 7,926,500 |
| Nov 8, 2024 | 655.00 | 660.00 | 640.00 | 660.00 | 660.00 | 5,453,500 |
| Nov 7, 2024 | 660.00 | 665.00 | 645.00 | 655.00 | 655.00 | 5,685,300 |
| Nov 6, 2024 | 665.00 | 670.00 | 650.00 | 665.00 | 665.00 | 8,523,700 |
| Nov 5, 2024 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | 5,468,000 |
| Nov 4, 2024 | 670.00 | 680.00 | 655.00 | 675.00 | 675.00 | 9,435,900 |
| Nov 1, 2024 | 695.00 | 700.00 | 670.00 | 670.00 | 670.00 | 7,214,100 |
| Oct 31, 2024 | 705.00 | 705.00 | 690.00 | 700.00 | 700.00 | 5,944,900 |
| Oct 30, 2024 | 715.00 | 720.00 | 695.00 | 700.00 | 700.00 | 6,466,600 |
| Oct 29, 2024 | 705.00 | 720.00 | 695.00 | 715.00 | 715.00 | 7,835,500 |
| Oct 28, 2024 | 695.00 | 705.00 | 685.00 | 705.00 | 705.00 | 6,047,000 |
| Oct 25, 2024 | 710.00 | 710.00 | 690.00 | 695.00 | 695.00 | 8,779,600 |
| Oct 24, 2024 | 700.00 | 715.00 | 690.00 | 710.00 | 710.00 | 7,944,500 |
| Oct 23, 2024 | 680.00 | 705.00 | 675.00 | 700.00 | 700.00 | 5,987,400 |
| Oct 22, 2024 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 6,733,200 |
| Oct 21, 2024 | 670.00 | 680.00 | 665.00 | 680.00 | 680.00 | 8,186,100 |
| Oct 18, 2024 | 665.00 | 675.00 | 660.00 | 675.00 | 675.00 | 6,322,200 |
| Oct 17, 2024 | 660.00 | 675.00 | 655.00 | 665.00 | 665.00 | 8,529,800 |
| Oct 16, 2024 | 650.00 | 665.00 | 640.00 | 660.00 | 660.00 | 10,175,000 |
| Oct 15, 2024 | 645.00 | 650.00 | 635.00 | 650.00 | 650.00 | 4,140,900 |
| Oct 14, 2024 | 640.00 | 650.00 | 630.00 | 645.00 | 645.00 | 6,629,300 |
| Oct 11, 2024 | 660.00 | 665.00 | 635.00 | 640.00 | 640.00 | 10,728,700 |
| Oct 10, 2024 | 660.00 | 665.00 | 645.00 | 665.00 | 665.00 | 5,369,000 |
| Oct 9, 2024 | 655.00 | 665.00 | 650.00 | 660.00 | 660.00 | 7,702,400 |
| Oct 8, 2024 | 660.00 | 665.00 | 645.00 | 660.00 | 660.00 | 10,512,000 |
| Oct 7, 2024 | 650.00 | 670.00 | 635.00 | 660.00 | 660.00 | 14,648,000 |
| Oct 4, 2024 | 645.00 | 655.00 | 635.00 | 650.00 | 650.00 | 4,416,700 |
| Oct 3, 2024 | 640.00 | 645.00 | 620.00 | 645.00 | 645.00 | 3,142,200 |
| Oct 2, 2024 | 645.00 | 645.00 | 625.00 | 640.00 | 640.00 | 3,846,100 |
| Oct 1, 2024 | 655.00 | 655.00 | 640.00 | 640.00 | 640.00 | 6,408,400 |
| Sep 30, 2024 | 665.00 | 665.00 | 645.00 | 655.00 | 655.00 | 8,421,800 |
| Sep 27, 2024 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | 5,683,400 |
| Sep 26, 2024 | 670.00 | 670.00 | 655.00 | 670.00 | 670.00 | 7,879,500 |
| Sep 25, 2024 | 665.00 | 685.00 | 650.00 | 670.00 | 670.00 | 14,742,800 |
| Sep 24, 2024 | 665.00 | 670.00 | 655.00 | 665.00 | 665.00 | 6,941,400 |
| Sep 23, 2024 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | 6,993,800 |
| Sep 20, 2024 | 675.00 | 675.00 | 650.00 | 665.00 | 665.00 | 9,811,500 |
| Sep 19, 2024 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 5,896,200 |
| Sep 18, 2024 | 670.00 | 680.00 | 665.00 | 675.00 | 675.00 | 8,056,900 |
| Sep 17, 2024 | 675.00 | 690.00 | 665.00 | 670.00 | 670.00 | 11,296,000 |
| Sep 13, 2024 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 6,608,400 |
| Sep 12, 2024 | 670.00 | 680.00 | 655.00 | 680.00 | 680.00 | 8,905,000 |
| Sep 11, 2024 | 670.00 | 675.00 | 660.00 | 675.00 | 675.00 | 10,051,200 |
| Sep 10, 2024 | 665.00 | 680.00 | 645.00 | 675.00 | 675.00 | 11,425,000 |
| Sep 9, 2024 | 720.00 | 720.00 | 665.00 | 665.00 | 665.00 | 11,347,600 |
| Sep 6, 2024 | 695.00 | 725.00 | 685.00 | 720.00 | 720.00 | 15,850,900 |
| Sep 5, 2024 | 690.00 | 700.00 | 675.00 | 695.00 | 695.00 | 8,885,700 |
| Sep 4, 2024 | 680.00 | 695.00 | 670.00 | 690.00 | 690.00 | 7,990,200 |
| Sep 3, 2024 | 695.00 | 695.00 | 680.00 | 680.00 | 680.00 | 6,383,100 |
| Sep 2, 2024 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 7,126,100 |
| Aug 30, 2024 | 690.00 | 690.00 | 670.00 | 690.00 | 690.00 | 5,170,400 |
| Aug 29, 2024 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | 6,130,000 |
| Aug 28, 2024 | 690.00 | 720.00 | 675.00 | 695.00 | 695.00 | 9,580,200 |
| Aug 27, 2024 | 680.00 | 700.00 | 670.00 | 690.00 | 690.00 | 9,972,000 |
| Aug 26, 2024 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 4,934,000 |
| Aug 23, 2024 | 690.00 | 695.00 | 680.00 | 680.00 | 680.00 | 6,039,800 |
| Aug 22, 2024 | 710.00 | 710.00 | 685.00 | 690.00 | 690.00 | 8,879,900 |
| Aug 21, 2024 | 705.00 | 715.00 | 700.00 | 710.00 | 710.00 | 7,661,700 |
| Aug 20, 2024 | 690.00 | 705.00 | 685.00 | 705.00 | 705.00 | 7,393,800 |
| Aug 19, 2024 | 690.00 | 695.00 | 680.00 | 695.00 | 695.00 | 6,404,700 |
| Aug 16, 2024 | 675.00 | 690.00 | 675.00 | 690.00 | 690.00 | 5,483,100 |
| Aug 15, 2024 | 680.00 | 685.00 | 665.00 | 680.00 | 680.00 | 6,557,400 |
| Aug 14, 2024 | 675.00 | 685.00 | 665.00 | 680.00 | 680.00 | 9,231,600 |
| Aug 13, 2024 | 685.00 | 685.00 | 650.00 | 680.00 | 680.00 | 8,480,900 |
| Aug 12, 2024 | 670.00 | 685.00 | 665.00 | 685.00 | 685.00 | 6,254,600 |
| Aug 9, 2024 | 660.00 | 670.00 | 650.00 | 670.00 | 670.00 | 9,249,600 |
| Aug 8, 2024 | 645.00 | 660.00 | 640.00 | 660.00 | 660.00 | 6,248,300 |
| Aug 7, 2024 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | 5,736,200 |
| Aug 6, 2024 | 665.00 | 665.00 | 640.00 | 650.00 | 650.00 | 5,628,900 |
| Aug 5, 2024 | 670.00 | 675.00 | 650.00 | 660.00 | 660.00 | 4,972,600 |
| Aug 2, 2024 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 7,213,200 |
| Aug 1, 2024 | 665.00 | 665.00 | 650.00 | 665.00 | 665.00 | 4,686,800 |
| Jul 31, 2024 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | 5,219,300 |
| Jul 30, 2024 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | 4,891,600 |
| Jul 29, 2024 | 655.00 | 665.00 | 650.00 | 665.00 | 665.00 | 6,239,500 |
| Jul 26, 2024 | 675.00 | 680.00 | 650.00 | 650.00 | 650.00 | 3,158,900 |
| Jul 25, 2024 | 700.00 | 710.00 | 675.00 | 680.00 | 680.00 | 4,652,800 |
| Jul 24, 2024 | 715.00 | 720.00 | 690.00 | 700.00 | 700.00 | 3,679,600 |
| Jul 23, 2024 | 685.00 | 720.00 | 685.00 | 715.00 | 715.00 | 7,225,700 |
| Jul 22, 2024 | 695.00 | 705.00 | 680.00 | 685.00 | 685.00 | 4,340,100 |
| Jul 19, 2024 | 695.00 | 705.00 | 685.00 | 695.00 | 695.00 | 3,457,100 |
| Jul 18, 2024 | 690.00 | 700.00 | 675.00 | 700.00 | 700.00 | 5,102,700 |
| Jul 17, 2024 | 690.00 | 700.00 | 680.00 | 695.00 | 695.00 | 4,203,600 |
| Jul 16, 2024 | 705.00 | 710.00 | 690.00 | 690.00 | 690.00 | 5,533,400 |
| Jul 15, 2024 | 690.00 | 705.00 | 685.00 | 705.00 | 705.00 | 5,305,900 |
| Jul 12, 2024 | 685.00 | 700.00 | 685.00 | 690.00 | 690.00 | 5,100,300 |
| Jul 11, 2024 | 705.00 | 705.00 | 690.00 | 690.00 | 690.00 | 7,461,700 |
| Jul 10, 2024 | 705.00 | 710.00 | 690.00 | 710.00 | 710.00 | 4,257,700 |
| Jul 9, 2024 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 4,565,000 |
| Jul 8, 2024 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 3,855,100 |
| Jul 5, 2024 | 710.00 | 710.00 | 695.00 | 705.00 | 705.00 | 5,348,000 |
| Jul 4, 2024 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 4,684,800 |
| Jul 3, 2024 | 685.00 | 705.00 | 685.00 | 700.00 | 700.00 | 4,280,000 |
| Jul 2, 2024 | 695.00 | 710.00 | 685.00 | 685.00 | 685.00 | 3,956,200 |
| Jul 1, 2024 | 725.00 | 740.00 | 695.00 | 700.00 | 700.00 | 10,618,700 |
| Jun 28, 2024 | 720.00 | 725.00 | 700.00 | 725.00 | 725.00 | 5,885,900 |
| Jun 27, 2024 | 705.00 | 725.00 | 680.00 | 720.00 | 720.00 | 5,612,300 |
| Jun 26, 2024 | 680.00 | 700.00 | 670.00 | 700.00 | 700.00 | 6,380,200 |
| Jun 25, 2024 | 695.00 | 695.00 | 670.00 | 680.00 | 680.00 | 7,343,400 |
| Jun 24, 2024 | 715.00 | 720.00 | 685.00 | 690.00 | 690.00 | 8,858,300 |
| Jun 21, 2024 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | 2,658,500 |
| Jun 20, 2024 | 690.00 | 710.00 | 670.00 | 710.00 | 710.00 | 8,714,100 |
| Jun 19, 2024 | 690.00 | 695.00 | 665.00 | 685.00 | 685.00 | 8,189,100 |
| Jun 14, 2024 | 695.00 | 700.00 | 670.00 | 690.00 | 690.00 | 8,455,800 |
| Jun 13, 2024 | 710.00 | 710.00 | 690.00 | 695.00 | 695.00 | 5,387,400 |
| Jun 12, 2024 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 5,046,300 |
| Jun 11, 2024 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | 5,233,700 |
| Jun 10, 2024 | 720.00 | 720.00 | 705.00 | 720.00 | 720.00 | 6,333,600 |
| Jun 7, 2024 | 720.00 | 725.00 | 710.00 | 720.00 | 720.00 | 5,867,300 |
| Jun 6, 2024 | 715.00 | 730.00 | 705.00 | 720.00 | 720.00 | 6,253,200 |
| Jun 5, 2024 | 735.00 | 735.00 | 715.00 | 715.00 | 715.00 | 4,420,000 |
| Jun 4, 2024 | 740.00 | 745.00 | 730.00 | 740.00 | 740.00 | 9,529,100 |
| Jun 3, 2024 | 735.00 | 740.00 | 710.00 | 740.00 | 740.00 | 7,659,000 |
| May 31, 2024 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 3,565,500 |
| May 30, 2024 | 745.00 | 750.00 | 725.00 | 730.00 | 730.00 | 5,730,700 |
| May 29, 2024 | 765.00 | 775.00 | 745.00 | 750.00 | 750.00 | 6,401,700 |
| May 28, 2024 | 735.00 | 765.00 | 725.00 | 765.00 | 765.00 | 9,390,600 |
| May 27, 2024 | 720.00 | 735.00 | 715.00 | 735.00 | 735.00 | 8,248,800 |
| May 22, 2024 | 730.00 | 740.00 | 710.00 | 725.00 | 725.00 | 6,684,300 |
| May 21, 2024 | 745.00 | 745.00 | 715.00 | 730.00 | 730.00 | 7,172,600 |
| May 20, 2024 | 730.00 | 750.00 | 705.00 | 750.00 | 750.00 | 12,620,200 |
| May 17, 2024 | 760.00 | 765.00 | 730.00 | 730.00 | 730.00 | 5,757,200 |
| May 16, 2024 | 755.00 | 765.00 | 740.00 | 765.00 | 765.00 | 12,635,400 |
| May 15, 2024 | 745.00 | 760.00 | 730.00 | 755.00 | 755.00 | 5,153,700 |
| May 14, 2024 | 740.00 | 760.00 | 735.00 | 750.00 | 750.00 | 8,123,800 |
| May 13, 2024 | 770.00 | 770.00 | 735.00 | 745.00 | 745.00 | 6,045,000 |