Jakarta - Delayed Quote IDR
PT Pioneerindo Gourmet International Tbk (PTSP.JK)
755.00
+20.00
+(2.72%)
As of 9:15:32 AM GMT+7. Market Open.
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 6, 2025 | 740.00 | 800.00 | 740.00 | 755.00 | 755.00 | 6,200 |
| May 5, 2025 | 700.00 | 735.00 | 695.00 | 735.00 | 735.00 | 21,200 |
| May 2, 2025 | 725.00 | 730.00 | 690.00 | 720.00 | 720.00 | 15,000 |
| Apr 30, 2025 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | 7,700 |
| Apr 29, 2025 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 33,300 |
| Apr 28, 2025 | 725.00 | 725.00 | 705.00 | 715.00 | 715.00 | 2,700 |
| Apr 25, 2025 | 730.00 | 730.00 | 700.00 | 710.00 | 710.00 | 39,300 |
| Apr 24, 2025 | 700.00 | 860.00 | 680.00 | 730.00 | 730.00 | 189,700 |
| Apr 23, 2025 | 690.00 | 705.00 | 690.00 | 700.00 | 700.00 | 14,100 |
| Apr 22, 2025 | 690.00 | 700.00 | 690.00 | 690.00 | 690.00 | 20,500 |
| Apr 21, 2025 | 685.00 | 695.00 | 675.00 | 690.00 | 690.00 | 21,800 |
| Apr 17, 2025 | 665.00 | 685.00 | 665.00 | 685.00 | 685.00 | 31,700 |
| Apr 16, 2025 | 730.00 | 730.00 | 670.00 | 680.00 | 680.00 | 40,200 |
| Apr 15, 2025 | 680.00 | 735.00 | 660.00 | 725.00 | 725.00 | 18,100 |
| Apr 14, 2025 | 675.00 | 690.00 | 665.00 | 685.00 | 685.00 | 20,700 |
| Apr 11, 2025 | 720.00 | 720.00 | 665.00 | 690.00 | 690.00 | 9,500 |
| Apr 10, 2025 | 695.00 | 735.00 | 660.00 | 670.00 | 670.00 | 25,400 |
| Apr 9, 2025 | 665.00 | 700.00 | 660.00 | 665.00 | 665.00 | 10,600 |
| Apr 8, 2025 | 670.00 | 670.00 | 650.00 | 665.00 | 665.00 | 11,600 |
| Mar 27, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 100 |
| Mar 26, 2025 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | 900 |
| Mar 25, 2025 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | 6,000 |
| Mar 24, 2025 | 685.00 | 725.00 | 675.00 | 690.00 | 690.00 | 8,500 |
| Mar 21, 2025 | 675.00 | 700.00 | 670.00 | 695.00 | 695.00 | 10,800 |
| Mar 20, 2025 | 680.00 | 725.00 | 675.00 | 700.00 | 700.00 | 10,500 |
| Mar 19, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 100 |
| Mar 18, 2025 | 710.00 | 710.00 | 675.00 | 695.00 | 695.00 | 4,400 |
| Mar 17, 2025 | 680.00 | 705.00 | 670.00 | 690.00 | 690.00 | 10,300 |
| Mar 14, 2025 | 700.00 | 700.00 | 665.00 | 680.00 | 680.00 | 5,800 |
| Mar 13, 2025 | 665.00 | 715.00 | 665.00 | 700.00 | 700.00 | 12,300 |
| Mar 12, 2025 | 680.00 | 715.00 | 665.00 | 685.00 | 685.00 | 2,000 |
| Mar 11, 2025 | 680.00 | 700.00 | 680.00 | 680.00 | 680.00 | 12,600 |
| Mar 10, 2025 | 690.00 | 720.00 | 690.00 | 700.00 | 700.00 | 5,700 |
| Mar 7, 2025 | 695.00 | 725.00 | 675.00 | 700.00 | 700.00 | 14,100 |
| Mar 6, 2025 | 705.00 | 735.00 | 685.00 | 695.00 | 695.00 | 2,800 |
| Mar 5, 2025 | 705.00 | 725.00 | 680.00 | 710.00 | 710.00 | 8,600 |
| Mar 4, 2025 | 700.00 | 750.00 | 675.00 | 680.00 | 680.00 | 27,600 |
| Mar 3, 2025 | 720.00 | 770.00 | 680.00 | 720.00 | 720.00 | 14,000 |
| Feb 28, 2025 | 705.00 | 730.00 | 670.00 | 720.00 | 720.00 | 10,000 |
| Feb 27, 2025 | 695.00 | 735.00 | 680.00 | 690.00 | 690.00 | 15,200 |
| Feb 26, 2025 | 730.00 | 730.00 | 700.00 | 720.00 | 720.00 | 3,100 |
| Feb 25, 2025 | 705.00 | 735.00 | 700.00 | 725.00 | 725.00 | 79,300 |
| Feb 24, 2025 | 735.00 | 735.00 | 700.00 | 705.00 | 705.00 | 20,700 |
| Feb 21, 2025 | 745.00 | 750.00 | 705.00 | 705.00 | 705.00 | 34,400 |
| Feb 20, 2025 | 725.00 | 760.00 | 705.00 | 705.00 | 705.00 | 8,800 |
| Feb 19, 2025 | 755.00 | 755.00 | 705.00 | 725.00 | 725.00 | 33,200 |
| Feb 18, 2025 | 720.00 | 770.00 | 700.00 | 755.00 | 755.00 | 32,300 |
| Feb 17, 2025 | 725.00 | 770.00 | 690.00 | 720.00 | 720.00 | 83,700 |
| Feb 14, 2025 | 765.00 | 830.00 | 700.00 | 725.00 | 725.00 | 93,200 |
| Feb 13, 2025 | 980.00 | 1,035.00 | 740.00 | 740.00 | 740.00 | 681,600 |
| Feb 12, 2025 | 650.00 | 830.00 | 650.00 | 830.00 | 830.00 | 129,900 |
| Feb 11, 2025 | 695.00 | 695.00 | 615.00 | 665.00 | 665.00 | 56,500 |
| Feb 10, 2025 | 710.00 | 730.00 | 675.00 | 690.00 | 690.00 | 41,100 |
| Feb 7, 2025 | 735.00 | 735.00 | 710.00 | 725.00 | 725.00 | 1,600 |
| Feb 6, 2025 | 730.00 | 740.00 | 720.00 | 735.00 | 735.00 | 15,000 |
| Feb 5, 2025 | 790.00 | 790.00 | 755.00 | 755.00 | 755.00 | 2,300 |
| Feb 4, 2025 | 755.00 | 755.00 | 735.00 | 750.00 | 750.00 | 6,000 |
| Feb 3, 2025 | 740.00 | 760.00 | 735.00 | 760.00 | 760.00 | 6,900 |
| Jan 31, 2025 | 750.00 | 760.00 | 725.00 | 755.00 | 755.00 | 9,500 |
| Jan 30, 2025 | 765.00 | 765.00 | 730.00 | 735.00 | 735.00 | 10,700 |
| Jan 24, 2025 | 780.00 | 780.00 | 735.00 | 740.00 | 740.00 | 6,400 |
| Jan 23, 2025 | 765.00 | 765.00 | 740.00 | 760.00 | 760.00 | 7,600 |
| Jan 22, 2025 | 760.00 | 780.00 | 740.00 | 765.00 | 765.00 | 87,600 |
| Jan 21, 2025 | 785.00 | 810.00 | 745.00 | 770.00 | 770.00 | 69,500 |
| Jan 20, 2025 | 830.00 | 855.00 | 780.00 | 810.00 | 810.00 | 38,200 |
| Jan 17, 2025 | 830.00 | 830.00 | 775.00 | 785.00 | 785.00 | 54,200 |
| Jan 16, 2025 | 815.00 | 830.00 | 800.00 | 810.00 | 810.00 | 61,200 |
| Jan 15, 2025 | 820.00 | 840.00 | 810.00 | 840.00 | 840.00 | 9,500 |
| Jan 14, 2025 | 835.00 | 875.00 | 820.00 | 850.00 | 850.00 | 64,000 |
| Jan 13, 2025 | 840.00 | 840.00 | 820.00 | 820.00 | 820.00 | 20,400 |
| Jan 10, 2025 | 845.00 | 860.00 | 840.00 | 860.00 | 860.00 | 7,500 |
| Jan 9, 2025 | 850.00 | 875.00 | 840.00 | 860.00 | 860.00 | 15,700 |
| Jan 8, 2025 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 6,600 |
| Jan 7, 2025 | 865.00 | 880.00 | 850.00 | 875.00 | 875.00 | 64,200 |
| Jan 6, 2025 | 860.00 | 870.00 | 850.00 | 860.00 | 860.00 | 59,900 |
| Jan 3, 2025 | 895.00 | 895.00 | 855.00 | 855.00 | 855.00 | 3,100 |
| Jan 2, 2025 | 865.00 | 895.00 | 835.00 | 895.00 | 895.00 | 18,100 |
| Dec 30, 2024 | 845.00 | 865.00 | 820.00 | 865.00 | 865.00 | 74,000 |
| Dec 27, 2024 | 845.00 | 880.00 | 830.00 | 850.00 | 850.00 | 40,600 |
| Dec 24, 2024 | 860.00 | 860.00 | 835.00 | 845.00 | 845.00 | 7,100 |
| Dec 23, 2024 | 845.00 | 865.00 | 845.00 | 860.00 | 860.00 | 58,000 |
| Dec 20, 2024 | 850.00 | 880.00 | 840.00 | 880.00 | 880.00 | 7,400 |
| Dec 19, 2024 | 840.00 | 890.00 | 840.00 | 885.00 | 885.00 | 4,600 |
| Dec 18, 2024 | 880.00 | 880.00 | 870.00 | 880.00 | 880.00 | 8,200 |
| Dec 17, 2024 | 875.00 | 900.00 | 870.00 | 900.00 | 900.00 | 52,700 |
| Dec 16, 2024 | 900.00 | 900.00 | 875.00 | 900.00 | 900.00 | 6,700 |
| Dec 13, 2024 | 885.00 | 900.00 | 885.00 | 900.00 | 900.00 | 3,600 |
| Dec 12, 2024 | 885.00 | 900.00 | 880.00 | 880.00 | 880.00 | 5,500 |
| Dec 11, 2024 | 900.00 | 900.00 | 885.00 | 900.00 | 900.00 | 5,900 |
| Dec 10, 2024 | 890.00 | 920.00 | 885.00 | 905.00 | 905.00 | 27,000 |
| Dec 9, 2024 | 890.00 | 920.00 | 845.00 | 895.00 | 895.00 | 97,800 |
| Dec 6, 2024 | 870.00 | 910.00 | 870.00 | 905.00 | 905.00 | 65,600 |
| Dec 5, 2024 | 905.00 | 905.00 | 880.00 | 900.00 | 900.00 | 53,500 |
| Dec 4, 2024 | 890.00 | 910.00 | 890.00 | 910.00 | 910.00 | 5,000 |
| Dec 3, 2024 | 895.00 | 895.00 | 870.00 | 890.00 | 890.00 | 11,200 |
| Dec 2, 2024 | 895.00 | 920.00 | 865.00 | 890.00 | 890.00 | 48,500 |
| Nov 29, 2024 | 900.00 | 900.00 | 860.00 | 895.00 | 895.00 | 39,900 |
| Nov 28, 2024 | 940.00 | 940.00 | 860.00 | 860.00 | 860.00 | 125,000 |
| Nov 26, 2024 | 910.00 | 940.00 | 885.00 | 940.00 | 940.00 | 54,600 |
| Nov 25, 2024 | 900.00 | 920.00 | 900.00 | 900.00 | 900.00 | 9,300 |
| Nov 22, 2024 | 900.00 | 920.00 | 900.00 | 900.00 | 900.00 | 3,600 |
| Nov 21, 2024 | 900.00 | 920.00 | 890.00 | 920.00 | 920.00 | 3,300 |
| Nov 20, 2024 | 920.00 | 920.00 | 900.00 | 900.00 | 900.00 | 9,400 |
| Nov 19, 2024 | 900.00 | 930.00 | 895.00 | 930.00 | 930.00 | 11,400 |
| Nov 18, 2024 | 910.00 | 910.00 | 880.00 | 910.00 | 910.00 | 30,400 |
| Nov 15, 2024 | 905.00 | 920.00 | 900.00 | 915.00 | 915.00 | 109,600 |
| Nov 14, 2024 | 910.00 | 935.00 | 900.00 | 915.00 | 915.00 | 4,000 |
| Nov 13, 2024 | 920.00 | 930.00 | 880.00 | 900.00 | 900.00 | 8,600 |
| Nov 12, 2024 | 900.00 | 930.00 | 900.00 | 930.00 | 930.00 | 33,000 |
| Nov 11, 2024 | 910.00 | 950.00 | 900.00 | 915.00 | 915.00 | 51,200 |
| Nov 8, 2024 | 950.00 | 950.00 | 905.00 | 905.00 | 905.00 | 26,500 |
| Nov 7, 2024 | 940.00 | 970.00 | 910.00 | 950.00 | 950.00 | 68,400 |
| Nov 6, 2024 | 945.00 | 950.00 | 930.00 | 940.00 | 940.00 | 3,900 |
| Nov 5, 2024 | 935.00 | 955.00 | 885.00 | 945.00 | 945.00 | 35,600 |
| Nov 4, 2024 | 940.00 | 955.00 | 920.00 | 930.00 | 930.00 | 43,300 |
| Nov 1, 2024 | 950.00 | 990.00 | 940.00 | 945.00 | 945.00 | 52,600 |
| Oct 31, 2024 | 945.00 | 995.00 | 925.00 | 955.00 | 955.00 | 78,600 |
| Oct 30, 2024 | 965.00 | 1,010.00 | 910.00 | 950.00 | 950.00 | 126,400 |
| Oct 29, 2024 | 1,005.00 | 1,025.00 | 950.00 | 955.00 | 955.00 | 98,900 |
| Oct 28, 2024 | 1,025.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 36,400 |
| Oct 25, 2024 | 1,030.00 | 1,045.00 | 1,000.00 | 1,025.00 | 1,025.00 | 115,600 |
| Oct 24, 2024 | 995.00 | 1,220.00 | 990.00 | 1,030.00 | 1,030.00 | 1,024,800 |
| Oct 23, 2024 | 1,015.00 | 1,015.00 | 995.00 | 995.00 | 995.00 | 157,200 |
| Oct 22, 2024 | 1,015.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | 86,500 |
| Oct 21, 2024 | 1,035.00 | 1,130.00 | 990.00 | 1,000.00 | 1,000.00 | 784,300 |
| Oct 18, 2024 | 1,035.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,040.00 | 25,600 |
| Oct 17, 2024 | 1,035.00 | 1,045.00 | 1,010.00 | 1,035.00 | 1,035.00 | 120,300 |
| Oct 16, 2024 | 1,030.00 | 1,045.00 | 1,010.00 | 1,035.00 | 1,035.00 | 56,600 |
| Oct 15, 2024 | 1,025.00 | 1,045.00 | 1,000.00 | 1,030.00 | 1,030.00 | 65,300 |
| Oct 14, 2024 | 1,050.00 | 1,050.00 | 1,015.00 | 1,045.00 | 1,045.00 | 56,100 |
| Oct 11, 2024 | 1,065.00 | 1,095.00 | 1,000.00 | 1,050.00 | 1,050.00 | 148,500 |
| Oct 10, 2024 | 1,030.00 | 1,070.00 | 995.00 | 1,065.00 | 1,065.00 | 291,300 |
| Oct 9, 2024 | 1,005.00 | 1,050.00 | 995.00 | 1,030.00 | 1,030.00 | 101,900 |
| Oct 8, 2024 | 1,055.00 | 1,055.00 | 995.00 | 1,005.00 | 1,005.00 | 124,800 |
| Oct 7, 2024 | 1,095.00 | 1,120.00 | 1,005.00 | 1,070.00 | 1,070.00 | 95,900 |
| Oct 4, 2024 | 1,115.00 | 1,115.00 | 1,060.00 | 1,095.00 | 1,095.00 | 37,500 |
| Oct 3, 2024 | 1,200.00 | 1,200.00 | 1,090.00 | 1,090.00 | 1,090.00 | 320,000 |
| Oct 2, 2024 | 1,125.00 | 1,345.00 | 1,090.00 | 1,175.00 | 1,175.00 | 724,900 |
| Oct 1, 2024 | 1,080.00 | 1,200.00 | 1,080.00 | 1,125.00 | 1,125.00 | 280,000 |
| Sep 30, 2024 | 1,150.00 | 1,180.00 | 1,100.00 | 1,110.00 | 1,110.00 | 54,000 |
| Sep 27, 2024 | 1,170.00 | 1,170.00 | 1,145.00 | 1,150.00 | 1,150.00 | 30,700 |
| Sep 26, 2024 | 1,200.00 | 1,255.00 | 1,165.00 | 1,170.00 | 1,170.00 | 21,400 |
| Sep 25, 2024 | 1,200.00 | 1,385.00 | 1,150.00 | 1,200.00 | 1,200.00 | 150,700 |
| Sep 24, 2024 | 1,240.00 | 1,240.00 | 1,155.00 | 1,185.00 | 1,185.00 | 97,200 |
| Sep 23, 2024 | 1,195.00 | 1,310.00 | 1,125.00 | 1,240.00 | 1,240.00 | 109,500 |
| Sep 20, 2024 | 1,125.00 | 1,220.00 | 1,090.00 | 1,175.00 | 1,175.00 | 72,600 |
| Sep 19, 2024 | 1,180.00 | 1,475.00 | 1,105.00 | 1,105.00 | 1,105.00 | 502,000 |
| Sep 18, 2024 | 1,175.00 | 1,190.00 | 1,135.00 | 1,180.00 | 1,180.00 | 9,100 |
| Sep 17, 2024 | 1,160.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,160.00 | 9,400 |
| Sep 13, 2024 | 1,200.00 | 1,205.00 | 1,160.00 | 1,195.00 | 1,195.00 | 4,800 |
| Sep 12, 2024 | 1,210.00 | 1,210.00 | 1,150.00 | 1,205.00 | 1,205.00 | 3,100 |
| Sep 11, 2024 | 1,165.00 | 1,225.00 | 1,125.00 | 1,195.00 | 1,195.00 | 123,100 |
| Sep 10, 2024 | 1,165.00 | 1,170.00 | 1,130.00 | 1,165.00 | 1,165.00 | 15,500 |
| Sep 9, 2024 | 1,230.00 | 1,230.00 | 1,100.00 | 1,165.00 | 1,165.00 | 29,000 |
| Sep 6, 2024 | 1,285.00 | 1,315.00 | 1,055.00 | 1,180.00 | 1,180.00 | 165,700 |
| Sep 5, 2024 | 1,170.00 | 1,340.00 | 1,130.00 | 1,260.00 | 1,260.00 | 186,400 |
| Sep 4, 2024 | 1,165.00 | 1,185.00 | 1,030.00 | 1,130.00 | 1,130.00 | 61,900 |
| Sep 3, 2024 | 1,015.00 | 1,190.00 | 990.00 | 1,165.00 | 1,165.00 | 63,700 |
| Sep 2, 2024 | 1,015.00 | 1,020.00 | 985.00 | 1,015.00 | 1,015.00 | 3,000 |
| Aug 30, 2024 | 1,000.00 | 1,030.00 | 980.00 | 1,015.00 | 1,015.00 | 3,400 |
| Aug 29, 2024 | 1,005.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 27,700 |
| Aug 28, 2024 | 1,005.00 | 1,035.00 | 990.00 | 1,030.00 | 1,030.00 | 59,400 |
| Aug 27, 2024 | 1,000.00 | 1,020.00 | 980.00 | 1,005.00 | 1,005.00 | 43,700 |
| Aug 26, 2024 | 1,020.00 | 1,050.00 | 995.00 | 995.00 | 995.00 | 161,400 |
| Aug 23, 2024 | 1,040.00 | 1,070.00 | 1,020.00 | 1,050.00 | 1,050.00 | 24,000 |
| Aug 22, 2024 | 1,100.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | 35,000 |
| Aug 21, 2024 | 1,130.00 | 1,130.00 | 1,065.00 | 1,075.00 | 1,075.00 | 62,000 |
| Aug 20, 2024 | 1,090.00 | 1,170.00 | 1,090.00 | 1,120.00 | 1,120.00 | 5,600 |
| Aug 19, 2024 | 1,100.00 | 1,175.00 | 1,070.00 | 1,135.00 | 1,135.00 | 21,500 |
| Aug 16, 2024 | 1,050.00 | 1,075.00 | 1,020.00 | 1,060.00 | 1,060.00 | 12,900 |
| Aug 15, 2024 | 1,050.00 | 1,085.00 | 1,040.00 | 1,080.00 | 1,080.00 | 3,500 |
| Aug 14, 2024 | 1,040.00 | 1,050.00 | 1,015.00 | 1,050.00 | 1,050.00 | 61,400 |
| Aug 13, 2024 | 1,070.00 | 1,105.00 | 1,040.00 | 1,040.00 | 1,040.00 | 12,500 |
| Aug 12, 2024 | 1,110.00 | 1,115.00 | 1,015.00 | 1,020.00 | 1,020.00 | 51,300 |
| Aug 9, 2024 | 1,110.00 | 1,155.00 | 1,110.00 | 1,115.00 | 1,115.00 | 23,400 |
| Aug 8, 2024 | 1,140.00 | 1,150.00 | 1,095.00 | 1,140.00 | 1,140.00 | 21,600 |
| Aug 7, 2024 | 1,200.00 | 1,205.00 | 1,075.00 | 1,140.00 | 1,140.00 | 20,800 |
| Aug 6, 2024 | 1,280.00 | 1,285.00 | 1,165.00 | 1,200.00 | 1,200.00 | 30,400 |
| Aug 5, 2024 | 1,305.00 | 1,340.00 | 1,150.00 | 1,275.00 | 1,275.00 | 110,200 |
| Aug 2, 2024 | 1,250.00 | 1,500.00 | 1,250.00 | 1,305.00 | 1,305.00 | 523,800 |
| Aug 1, 2024 | 995.00 | 1,200.00 | 965.00 | 1,200.00 | 1,200.00 | 618,000 |
| Jul 31, 2024 | 950.00 | 1,000.00 | 940.00 | 960.00 | 960.00 | 39,900 |
| Jul 30, 2024 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 4,400 |
| Jul 29, 2024 | 945.00 | 955.00 | 925.00 | 940.00 | 940.00 | 2,100 |
| Jul 26, 2024 | 970.00 | 970.00 | 945.00 | 945.00 | 945.00 | 4,100 |
| Jul 25, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 600 |
| Jul 24, 2024 | 985.00 | 995.00 | 985.00 | 990.00 | 990.00 | 400 |
| Jul 23, 2024 | 975.00 | 995.00 | 975.00 | 975.00 | 975.00 | 11,400 |
| Jul 22, 2024 | 965.00 | 985.00 | 950.00 | 975.00 | 975.00 | 13,000 |
| Jul 19, 2024 | 970.00 | 980.00 | 950.00 | 950.00 | 950.00 | 6,800 |
| Jul 18, 2024 | 945.00 | 975.00 | 925.00 | 975.00 | 975.00 | 5,200 |
| Jul 17, 2024 | 950.00 | 980.00 | 940.00 | 950.00 | 950.00 | 700 |
| Jul 16, 2024 | 980.00 | 985.00 | 940.00 | 970.00 | 970.00 | 2,800 |
| Jul 15, 2024 | 965.00 | 970.00 | 940.00 | 960.00 | 960.00 | 9,000 |
| Jul 12, 2024 | 940.00 | 970.00 | 940.00 | 970.00 | 970.00 | 2,200 |
| Jul 11, 2024 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 5,000 |
| Jul 10, 2024 | 970.00 | 980.00 | 920.00 | 975.00 | 975.00 | 3,900 |
| Jul 9, 2024 | 1,005.00 | 1,030.00 | 955.00 | 970.00 | 970.00 | 60,300 |
| Jul 8, 2024 | 1,010.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | 25,600 |
| Jul 5, 2024 | 970.00 | 1,010.00 | 960.00 | 980.00 | 980.00 | 15,100 |
| Jul 4, 2024 | 975.00 | 1,035.00 | 945.00 | 970.00 | 970.00 | 23,700 |
| Jul 3, 2024 | 1,050.00 | 1,090.00 | 970.00 | 980.00 | 980.00 | 45,700 |
| Jul 2, 2024 | 1,015.00 | 1,015.00 | 950.00 | 980.00 | 980.00 | 16,800 |
| Jul 1, 2024 | 975.00 | 1,180.00 | 975.00 | 1,020.00 | 1,020.00 | 213,600 |
| Jun 28, 2024 | 945.00 | 1,010.00 | 940.00 | 975.00 | 975.00 | 10,000 |
| Jun 27, 2024 | 975.00 | 975.00 | 945.00 | 950.00 | 950.00 | 15,500 |
| Jun 26, 2024 | 975.00 | 985.00 | 960.00 | 970.00 | 970.00 | 3,700 |
| Jun 25, 2024 | 990.00 | 1,000.00 | 925.00 | 990.00 | 990.00 | 105,500 |
| Jun 24, 2024 | 895.00 | 1,115.00 | 880.00 | 980.00 | 980.00 | 275,600 |
| Jun 21, 2024 | 1,025.00 | 1,200.00 | 880.00 | 895.00 | 895.00 | 187,400 |
| Jun 20, 2024 | 850.00 | 1,005.00 | 850.00 | 1,005.00 | 1,005.00 | 330,000 |
| Jun 19, 2024 | 870.00 | 870.00 | 780.00 | 805.00 | 805.00 | 108,900 |
| Jun 14, 2024 | 805.00 | 890.00 | 805.00 | 855.00 | 855.00 | 26,900 |
| Jun 13, 2024 | 865.00 | 1,000.00 | 805.00 | 830.00 | 830.00 | 166,400 |
| Jun 12, 2024 | 985.00 | 985.00 | 850.00 | 850.00 | 850.00 | 11,900 |
| Jun 11, 2024 | 1,025.00 | 1,025.00 | 950.00 | 975.00 | 975.00 | 9,800 |
| Jun 10, 2024 | 1,030.00 | 1,120.00 | 985.00 | 1,030.00 | 1,030.00 | 154,100 |
| Jun 7, 2024 | 1,020.00 | 1,025.00 | 920.00 | 995.00 | 995.00 | 43,900 |
| Jun 6, 2024 | 800.00 | 1,035.00 | 800.00 | 1,020.00 | 1,020.00 | 70,200 |
| Jun 5, 2024 | 870.00 | 870.00 | 815.00 | 830.00 | 830.00 | 23,200 |
| Jun 4, 2024 | 885.00 | 885.00 | 860.00 | 865.00 | 865.00 | 4,400 |
| Jun 3, 2024 | 900.00 | 900.00 | 850.00 | 885.00 | 885.00 | 8,900 |
| May 31, 2024 | 885.00 | 950.00 | 875.00 | 900.00 | 900.00 | 54,600 |
| May 30, 2024 | 940.00 | 940.00 | 845.00 | 865.00 | 865.00 | 5,100 |
| May 29, 2024 | 865.00 | 945.00 | 865.00 | 935.00 | 935.00 | 44,700 |
| May 28, 2024 | 825.00 | 865.00 | 825.00 | 865.00 | 865.00 | 19,700 |
| May 27, 2024 | 905.00 | 905.00 | 825.00 | 830.00 | 830.00 | 31,600 |
| May 22, 2024 | 915.00 | 915.00 | 895.00 | 905.00 | 905.00 | 16,500 |
| May 21, 2024 | 1,020.00 | 1,020.00 | 915.00 | 915.00 | 915.00 | 39,900 |
| May 20, 2024 | 1,045.00 | 1,225.00 | 910.00 | 980.00 | 980.00 | 228,900 |
| May 17, 2024 | 895.00 | 1,105.00 | 830.00 | 1,000.00 | 1,000.00 | 503,700 |
| May 16, 2024 | 935.00 | 935.00 | 885.00 | 885.00 | 885.00 | 11,800 |
| May 15, 2024 | 980.00 | 980.00 | 930.00 | 935.00 | 935.00 | 12,200 |
| May 14, 2024 | 995.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 37,000 |
| May 13, 2024 | 1,050.00 | 1,050.00 | 985.00 | 1,000.00 | 1,000.00 | 29,800 |
| May 8, 2024 | 1,145.00 | 1,150.00 | 1,055.00 | 1,055.00 | 1,055.00 | 6,300 |
| May 7, 2024 | 1,135.00 | 1,145.00 | 1,030.00 | 1,145.00 | 1,145.00 | 7,700 |
| May 6, 2024 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 1,300 |