Jakarta - Delayed Quote IDR
Mitra Pedagang Indonesia Tbk. (MPIX.JK)
63.00
+2.00
+(3.28%)
At close: 4:12:10 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 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 2,888,700 |
| Apr 30, 2025 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | 4,494,600 |
| Apr 29, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 2,321,000 |
| Apr 28, 2025 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 2,119,700 |
| Apr 25, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1,818,300 |
| Apr 24, 2025 | 62.00 | 67.00 | 61.00 | 63.00 | 63.00 | 9,492,000 |
| Apr 23, 2025 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 2,969,100 |
| Apr 22, 2025 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 2,836,500 |
| Apr 21, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 3,906,000 |
| Apr 17, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1,154,900 |
| Apr 16, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 655,200 |
| Apr 15, 2025 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 2,204,100 |
| Apr 14, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1,306,800 |
| Apr 11, 2025 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | 1,627,000 |
| Apr 10, 2025 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 2,975,800 |
| Apr 9, 2025 | 57.00 | 60.00 | 56.00 | 57.00 | 57.00 | 2,354,700 |
| Apr 8, 2025 | 59.00 | 59.00 | 55.00 | 56.00 | 56.00 | 18,582,100 |
| Mar 27, 2025 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3,077,400 |
| Mar 26, 2025 | 61.00 | 64.00 | 60.00 | 61.00 | 61.00 | 2,865,600 |
| Mar 25, 2025 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | 6,197,600 |
| Mar 24, 2025 | 69.00 | 70.00 | 61.00 | 63.00 | 63.00 | 7,752,900 |
| Mar 21, 2025 | 69.00 | 73.00 | 68.00 | 69.00 | 69.00 | 6,433,000 |
| Mar 20, 2025 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 3,402,900 |
| Mar 19, 2025 | 68.00 | 69.00 | 65.00 | 68.00 | 68.00 | 3,405,800 |
| Mar 18, 2025 | 73.00 | 74.00 | 64.00 | 68.00 | 68.00 | 8,308,400 |
| Mar 17, 2025 | 68.00 | 73.00 | 68.00 | 72.00 | 72.00 | 2,973,400 |
| Mar 14, 2025 | 72.00 | 74.00 | 68.00 | 68.00 | 68.00 | 4,088,400 |
| Mar 13, 2025 | 71.00 | 76.00 | 67.00 | 72.00 | 72.00 | 8,382,100 |
| Mar 12, 2025 | 78.00 | 79.00 | 69.00 | 70.00 | 70.00 | 20,607,600 |
| Mar 11, 2025 | 80.00 | 80.00 | 75.00 | 77.00 | 77.00 | 18,131,100 |
| Mar 10, 2025 | 85.00 | 86.00 | 80.00 | 81.00 | 81.00 | 12,111,400 |
| Mar 7, 2025 | 84.00 | 86.00 | 81.00 | 85.00 | 85.00 | 10,104,200 |
| Mar 6, 2025 | 91.00 | 94.00 | 82.00 | 84.00 | 84.00 | 44,262,500 |
| Mar 5, 2025 | 85.00 | 92.00 | 83.00 | 90.00 | 90.00 | 29,735,200 |
| Mar 4, 2025 | 96.00 | 98.00 | 80.00 | 84.00 | 84.00 | 82,700,200 |
| Mar 3, 2025 | 79.00 | 97.00 | 78.00 | 96.00 | 96.00 | 137,798,300 |
| Feb 28, 2025 | 82.00 | 83.00 | 75.00 | 76.00 | 76.00 | 20,426,800 |
| Feb 27, 2025 | 80.00 | 100.00 | 79.00 | 82.00 | 82.00 | 109,455,500 |
| Feb 26, 2025 | 67.00 | 75.00 | 66.00 | 75.00 | 75.00 | 17,494,100 |
| Feb 25, 2025 | 72.00 | 72.00 | 67.00 | 67.00 | 67.00 | 6,036,600 |
| Feb 24, 2025 | 67.00 | 76.00 | 67.00 | 71.00 | 71.00 | 33,031,900 |
| Feb 21, 2025 | 65.00 | 66.00 | 63.00 | 66.00 | 66.00 | 5,383,400 |
| Feb 20, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | 607,700 |
| Feb 19, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | 234,400 |
| Feb 18, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 832,100 |
| Feb 17, 2025 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1,647,600 |
| Feb 14, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1,225,900 |
| Feb 13, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1,218,700 |
| Feb 12, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 1,754,900 |
| Feb 11, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 805,000 |
| Feb 10, 2025 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 330,500 |
| Feb 7, 2025 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 642,800 |
| Feb 6, 2025 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | 489,800 |
| Feb 5, 2025 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | 840,400 |
| Feb 4, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 400,500 |
| Feb 3, 2025 | 62.00 | 64.00 | 61.00 | 61.00 | 61.00 | 3,208,300 |
| Jan 31, 2025 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 11,787,200 |
| Jan 30, 2025 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | 907,600 |
| Jan 24, 2025 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 1,373,600 |
| Jan 23, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 352,700 |
| Jan 22, 2025 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 670,300 |
| Jan 21, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 279,200 |
| Jan 20, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1,989,400 |
| Jan 17, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1,506,700 |
| Jan 16, 2025 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 1,396,600 |
| Jan 15, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 1,135,600 |
| Jan 14, 2025 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 388,000 |
| Jan 13, 2025 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 296,200 |
| Jan 10, 2025 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 693,900 |
| Jan 9, 2025 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | 1,848,100 |
| Jan 8, 2025 | 58.00 | 63.00 | 57.00 | 63.00 | 63.00 | 8,002,700 |
| Jan 7, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 489,700 |
| Jan 6, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 425,600 |
| Jan 3, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 465,500 |
| Jan 2, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | 747,000 |
| Dec 30, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 73,200 |
| Dec 27, 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 796,400 |
| Dec 24, 2024 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 848,800 |
| Dec 23, 2024 | 58.00 | 59.00 | 55.00 | 57.00 | 57.00 | 1,977,400 |
| Dec 20, 2024 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 269,600 |
| Dec 19, 2024 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 515,900 |
| Dec 18, 2024 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 295,900 |
| Dec 17, 2024 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 977,200 |
| Dec 16, 2024 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 437,300 |
| Dec 13, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 276,600 |
| Dec 12, 2024 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 341,700 |
| Dec 11, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 698,900 |
| Dec 10, 2024 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 2,203,000 |
| Dec 9, 2024 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | 1,842,800 |
| Dec 6, 2024 | 64.00 | 66.00 | 63.00 | 63.00 | 63.00 | 4,129,600 |
| Dec 5, 2024 | 63.00 | 71.00 | 62.00 | 63.00 | 63.00 | 10,752,400 |
| Dec 4, 2024 | 63.00 | 67.00 | 62.00 | 62.00 | 62.00 | 2,276,600 |
| Dec 3, 2024 | 64.00 | 65.00 | 52.00 | 62.00 | 62.00 | 1,407,800 |
| Dec 2, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 3,031,200 |
| Nov 29, 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 2,172,600 |
| Nov 28, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 1,166,100 |
| Nov 26, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 1,152,800 |
| Nov 25, 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 654,100 |
| Nov 22, 2024 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | 938,700 |
| Nov 21, 2024 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | 1,571,200 |
| Nov 20, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 686,500 |
| Nov 19, 2024 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1,241,500 |
| Nov 18, 2024 | 66.00 | 70.00 | 63.00 | 63.00 | 63.00 | 1,187,300 |
| Nov 15, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 2,536,900 |
| Nov 14, 2024 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1,234,500 |
| Nov 13, 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 438,500 |
| Nov 12, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 1,011,600 |
| Nov 11, 2024 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 283,300 |
| Nov 8, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 1,040,200 |
| Nov 7, 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 1,077,600 |
| Nov 6, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 380,300 |
| Nov 5, 2024 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1,129,700 |
| Nov 4, 2024 | 65.00 | 66.00 | 61.00 | 63.00 | 63.00 | 1,237,400 |
| Nov 1, 2024 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | 984,800 |
| Oct 31, 2024 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 3,117,900 |
| Oct 30, 2024 | 65.00 | 68.00 | 64.00 | 66.00 | 66.00 | 7,358,100 |
| Oct 29, 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 1,594,000 |
| Oct 28, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 1,896,000 |
| Oct 25, 2024 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | 1,928,900 |
| Oct 24, 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 932,300 |
| Oct 23, 2024 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 2,098,400 |
| Oct 22, 2024 | 67.00 | 67.00 | 62.00 | 63.00 | 63.00 | 4,941,400 |
| Oct 21, 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 1,061,400 |
| Oct 18, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,947,100 |
| Oct 17, 2024 | 68.00 | 80.00 | 65.00 | 67.00 | 67.00 | 16,875,700 |
| Oct 16, 2024 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 907,000 |
| Oct 15, 2024 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 383,800 |
| Oct 14, 2024 | 73.00 | 73.00 | 68.00 | 68.00 | 68.00 | 2,222,000 |
| Oct 11, 2024 | 74.00 | 75.00 | 71.00 | 71.00 | 71.00 | 2,211,600 |
| Oct 10, 2024 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | 351,100 |
| Oct 9, 2024 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 995,300 |
| Oct 8, 2024 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 499,300 |
| Oct 7, 2024 | 73.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1,715,900 |
| Oct 4, 2024 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1,247,700 |
| Oct 3, 2024 | 75.00 | 76.00 | 65.00 | 72.00 | 72.00 | 1,131,600 |
| Oct 2, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1,324,200 |
| Oct 1, 2024 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 1,251,100 |
| Sep 30, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 894,900 |
| Sep 27, 2024 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 746,500 |
| Sep 26, 2024 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | 219,100 |
| Sep 25, 2024 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 2,327,900 |
| Sep 24, 2024 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 1,142,300 |
| Sep 23, 2024 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | 1,448,700 |
| Sep 20, 2024 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 2,604,600 |
| Sep 19, 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 1,011,500 |
| Sep 18, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1,827,300 |
| Sep 17, 2024 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1,301,800 |
| Sep 13, 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1,599,300 |
| Sep 12, 2024 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 993,100 |
| Sep 11, 2024 | 79.00 | 80.00 | 75.00 | 78.00 | 78.00 | 3,834,400 |
| Sep 10, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1,516,800 |
| Sep 9, 2024 | 74.00 | 78.00 | 74.00 | 78.00 | 78.00 | 4,453,600 |
| Sep 6, 2024 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | 2,965,000 |
| Sep 5, 2024 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1,306,400 |
| Sep 4, 2024 | 74.00 | 76.00 | 72.00 | 75.00 | 75.00 | 4,116,700 |
| Sep 3, 2024 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | 1,557,400 |
| Sep 2, 2024 | 71.00 | 75.00 | 70.00 | 75.00 | 75.00 | 5,602,600 |
| Aug 30, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1,913,900 |
| Aug 29, 2024 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 3,067,300 |
| Aug 28, 2024 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1,355,200 |
| Aug 27, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,202,100 |
| Aug 26, 2024 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 333,400 |
| Aug 23, 2024 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 651,000 |
| Aug 22, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 2,268,200 |
| Aug 21, 2024 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 4,525,000 |
| Aug 20, 2024 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 2,127,300 |
| Aug 19, 2024 | 64.00 | 66.00 | 63.00 | 63.00 | 63.00 | 1,252,100 |
| Aug 16, 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 753,400 |
| Aug 15, 2024 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1,854,300 |
| Aug 14, 2024 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | 2,782,700 |
| Aug 13, 2024 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | 2,642,400 |
| Aug 12, 2024 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1,931,100 |
| Aug 9, 2024 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | 1,549,400 |
| Aug 8, 2024 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 2,089,000 |
| Aug 7, 2024 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | 1,289,300 |
| Aug 6, 2024 | 58.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1,506,200 |
| Aug 5, 2024 | 60.00 | 63.00 | 58.00 | 58.00 | 58.00 | 3,618,900 |
| Aug 2, 2024 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 2,203,000 |
| Aug 1, 2024 | 63.00 | 64.00 | 60.00 | 60.00 | 60.00 | 2,081,300 |
| Jul 31, 2024 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | 5,639,800 |
| Jul 30, 2024 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3,200,400 |
| Jul 29, 2024 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1,665,700 |
| Jul 26, 2024 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 1,572,300 |
| Jul 25, 2024 | 61.00 | 61.00 | 51.00 | 57.00 | 57.00 | 2,989,000 |
| Jul 24, 2024 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 1,734,900 |
| Jul 23, 2024 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 2,870,600 |
| Jul 22, 2024 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | 1,582,200 |
| Jul 19, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 1,496,900 |
| Jul 18, 2024 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 400,800 |
| Jul 17, 2024 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1,164,500 |
| Jul 16, 2024 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 4,318,300 |
| Jul 15, 2024 | 55.00 | 58.00 | 55.00 | 56.00 | 56.00 | 2,355,200 |
| Jul 12, 2024 | 55.00 | 58.00 | 55.00 | 55.00 | 55.00 | 4,328,600 |
| Jul 11, 2024 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 2,361,800 |
| Jul 10, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,176,200 |
| Jul 9, 2024 | 53.00 | 55.00 | 53.00 | 53.00 | 53.00 | 1,378,500 |
| Jul 8, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 2,149,200 |
| Jul 5, 2024 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1,783,700 |
| Jul 4, 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1,305,300 |
| Jul 3, 2024 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1,738,200 |
| Jul 2, 2024 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 816,100 |
| Jul 1, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 743,500 |
| Jun 28, 2024 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | 1,722,000 |
| Jun 27, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 876,200 |
| Jun 26, 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 403,800 |
| Jun 25, 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 633,100 |
| Jun 24, 2024 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 4,521,500 |
| Jun 21, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 2,237,500 |
| Jun 20, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 2,569,800 |
| Jun 19, 2024 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 6,614,500 |
| Jun 14, 2024 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 5,913,500 |
| Jun 13, 2024 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 1,405,000 |
| Jun 12, 2024 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 1,832,000 |
| Jun 11, 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 2,719,900 |
| Jun 10, 2024 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | 3,414,000 |
| Jun 7, 2024 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | 3,220,300 |
| Jun 6, 2024 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 1,599,100 |
| Jun 5, 2024 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 3,926,400 |
| Jun 4, 2024 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | 4,196,900 |
| Jun 3, 2024 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 2,738,800 |
| May 31, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 4,042,000 |
| May 30, 2024 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 1,410,300 |
| May 29, 2024 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 2,194,300 |
| May 28, 2024 | 50.00 | 59.00 | 50.00 | 58.00 | 58.00 | 1,570,000 |
| May 27, 2024 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 2,850,300 |
| May 22, 2024 | 55.00 | 60.00 | 55.00 | 59.00 | 59.00 | 3,208,400 |
| May 21, 2024 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 4,156,200 |
| May 20, 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 3,556,500 |
| May 17, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 3,481,100 |
| May 16, 2024 | 63.00 | 65.00 | 61.00 | 61.00 | 61.00 | 4,429,500 |
| May 15, 2024 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | 3,956,600 |
| May 14, 2024 | 62.00 | 66.00 | 60.00 | 61.00 | 61.00 | 22,098,200 |
| May 13, 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 3,419,100 |
| May 8, 2024 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 3,670,700 |
| May 7, 2024 | 66.00 | 67.00 | 63.00 | 63.00 | 63.00 | 4,215,700 |
| May 6, 2024 | 67.00 | 69.00 | 59.00 | 66.00 | 66.00 | 2,738,200 |
| May 3, 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 6,982,900 |
| May 2, 2024 | 69.00 | 71.00 | 68.00 | 68.00 | 68.00 | 4,260,000 |