444.00
-26.00
(-5.53%)
At close: March 27 at 3:34:16 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 |
|---|---|---|---|---|---|---|
| Mar 27, 2025 | 474.00 | 474.00 | 440.00 | 444.00 | 444.00 | 9,300 |
| Mar 26, 2025 | 452.00 | 560.00 | 440.00 | 470.00 | 470.00 | 22,100 |
| Mar 25, 2025 | 500.00 | 500.00 | 386.00 | 452.00 | 452.00 | 32,800 |
| Mar 24, 2025 | 426.00 | 500.00 | 392.00 | 500.00 | 500.00 | 44,500 |
| Mar 21, 2025 | 416.00 | 436.00 | 410.00 | 410.00 | 410.00 | 3,700 |
| Mar 20, 2025 | 418.00 | 466.00 | 416.00 | 416.00 | 416.00 | 16,300 |
| Mar 19, 2025 | 418.00 | 450.00 | 400.00 | 416.00 | 416.00 | 20,700 |
| Mar 18, 2025 | 434.00 | 434.00 | 412.00 | 418.00 | 418.00 | 21,200 |
| Mar 17, 2025 | 420.00 | 460.00 | 402.00 | 434.00 | 434.00 | 18,400 |
| Mar 14, 2025 | 454.00 | 454.00 | 410.00 | 418.00 | 418.00 | 47,500 |
| Mar 13, 2025 | 600.00 | 605.00 | 438.00 | 438.00 | 438.00 | 264,200 |
| Mar 12, 2025 | 505.00 | 550.00 | 505.00 | 550.00 | 550.00 | 82,100 |
| Mar 11, 2025 | 428.00 | 442.00 | 426.00 | 442.00 | 442.00 | 93,700 |
| Mar 10, 2025 | 474.00 | 474.00 | 354.00 | 354.00 | 354.00 | 91,000 |
| Mar 7, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 100 |
| Mar 6, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 500 |
| Mar 5, 2025 | 470.00 | 478.00 | 460.00 | 464.00 | 464.00 | 700 |
| Mar 4, 2025 | 480.00 | 480.00 | 460.00 | 470.00 | 470.00 | 1,500 |
| Mar 3, 2025 | 494.00 | 498.00 | 470.00 | 470.00 | 470.00 | 300 |
| Feb 28, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 400 |
| Feb 27, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| Feb 26, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| Feb 25, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| Feb 24, 2025 | 490.00 | 490.00 | 486.00 | 486.00 | 486.00 | 400 |
| Feb 21, 2025 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | 400 |
| Feb 20, 2025 | 510.00 | 510.00 | 492.00 | 492.00 | 492.00 | 600 |
| Feb 19, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 500 |
| Feb 18, 2025 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 1,000 |
| Feb 17, 2025 | 492.00 | 510.00 | 492.00 | 510.00 | 510.00 | 5,000 |
| Feb 14, 2025 | 472.00 | 585.00 | 472.00 | 515.00 | 515.00 | 4,800 |
| Feb 13, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| Feb 12, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 200 |
| Feb 11, 2025 | 460.00 | 468.00 | 444.00 | 468.00 | 468.00 | 300 |
| Feb 10, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 100 |
| Feb 7, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 100 |
| Feb 6, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Feb 5, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 200 |
| Feb 4, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| Feb 3, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 100 |
| Jan 31, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| Jan 30, 2025 | 496.00 | 498.00 | 496.00 | 496.00 | 496.00 | 4,900 |
| Jan 24, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 100 |
| Jan 23, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| Jan 22, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| Jan 21, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| Jan 20, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 100 |
| Jan 17, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 400 |
| Jan 16, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Jan 15, 2025 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 300 |
| Jan 14, 2025 | 545.00 | 570.00 | 525.00 | 530.00 | 530.00 | 3,800 |
| Jan 13, 2025 | 580.00 | 665.00 | 535.00 | 535.00 | 535.00 | 46,200 |
| Jan 10, 2025 | 555.00 | 555.00 | 505.00 | 535.00 | 535.00 | 7,800 |
| Jan 9, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 100 |
| Jan 8, 2025 | 570.00 | 620.00 | 570.00 | 620.00 | 620.00 | 6,700 |
| Jan 7, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| Jan 6, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| Jan 3, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1,700 |
| Jan 2, 2025 | 570.00 | 630.00 | 570.00 | 585.00 | 585.00 | 21,800 |
| Dec 30, 2024 | 570.00 | 630.00 | 550.00 | 630.00 | 630.00 | 19,200 |
| Dec 27, 2024 | 510.00 | 575.00 | 510.00 | 570.00 | 570.00 | 20,400 |
| Dec 24, 2024 | 520.00 | 620.00 | 520.00 | 555.00 | 555.00 | 31,600 |
| Dec 23, 2024 | 488.00 | 525.00 | 472.00 | 525.00 | 525.00 | 22,200 |
| Dec 20, 2024 | 520.00 | 520.00 | 474.00 | 520.00 | 520.00 | 11,100 |
| Dec 19, 2024 | 490.00 | 525.00 | 444.00 | 525.00 | 525.00 | 12,600 |
| Dec 18, 2024 | 500.00 | 525.00 | 458.00 | 525.00 | 525.00 | 6,900 |
| Dec 17, 2024 | 500.00 | 530.00 | 454.00 | 525.00 | 525.00 | 25,000 |
| Dec 16, 2024 | 450.00 | 500.00 | 450.00 | 500.00 | 500.00 | 12,700 |
| Dec 13, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| Dec 12, 2024 | 440.00 | 452.00 | 436.00 | 452.00 | 452.00 | 600 |
| Dec 11, 2024 | 448.00 | 450.00 | 428.00 | 450.00 | 450.00 | 1,700 |
| Dec 10, 2024 | 446.00 | 456.00 | 444.00 | 448.00 | 448.00 | 500 |
| Dec 9, 2024 | 454.00 | 460.00 | 444.00 | 444.00 | 444.00 | 500 |
| Dec 6, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| Dec 5, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| Dec 4, 2024 | 464.00 | 464.00 | 444.00 | 462.00 | 462.00 | 1,600 |
| Dec 3, 2024 | 446.00 | 446.00 | 444.00 | 444.00 | 444.00 | 6,300 |
| Dec 2, 2024 | 450.00 | 466.00 | 444.00 | 466.00 | 466.00 | 26,200 |
| Nov 29, 2024 | 448.00 | 448.00 | 432.00 | 446.00 | 446.00 | 500 |
| Nov 28, 2024 | 440.00 | 446.00 | 432.00 | 446.00 | 446.00 | 900 |
| Nov 26, 2024 | 444.00 | 450.00 | 440.00 | 450.00 | 450.00 | 4,700 |
| Nov 25, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Nov 22, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 7,000 |
| Nov 21, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 100 |
| Nov 20, 2024 | 444.00 | 458.00 | 444.00 | 444.00 | 444.00 | 900 |
| Nov 19, 2024 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 2,600 |
| Nov 18, 2024 | 450.00 | 450.00 | 430.00 | 446.00 | 446.00 | 1,300 |
| Nov 15, 2024 | 438.00 | 446.00 | 438.00 | 446.00 | 446.00 | 1,900 |
| Nov 14, 2024 | 446.00 | 450.00 | 442.00 | 450.00 | 450.00 | 2,200 |
| Nov 13, 2024 | 444.00 | 462.00 | 444.00 | 460.00 | 460.00 | 3,400 |
| Nov 12, 2024 | 450.00 | 464.00 | 436.00 | 450.00 | 450.00 | 900 |
| Nov 11, 2024 | 452.00 | 456.00 | 428.00 | 448.00 | 448.00 | 11,300 |
| Nov 8, 2024 | 460.00 | 460.00 | 452.00 | 452.00 | 452.00 | 400 |
| Nov 7, 2024 | 444.00 | 460.00 | 410.00 | 450.00 | 450.00 | 1,400 |
| Nov 6, 2024 | 452.00 | 464.00 | 452.00 | 452.00 | 452.00 | 1,800 |
| Nov 5, 2024 | 462.00 | 482.00 | 452.00 | 452.00 | 452.00 | 1,800 |
| Nov 4, 2024 | 456.00 | 456.00 | 444.00 | 452.00 | 452.00 | 5,500 |
| Nov 1, 2024 | 464.00 | 466.00 | 456.00 | 458.00 | 458.00 | 700 |
| Oct 31, 2024 | 462.00 | 468.00 | 454.00 | 454.00 | 454.00 | 1,400 |
| Oct 30, 2024 | 464.00 | 482.00 | 450.00 | 472.00 | 472.00 | 20,200 |
| Oct 29, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 500 |
| Oct 28, 2024 | 468.00 | 468.00 | 456.00 | 458.00 | 458.00 | 600 |
| Oct 25, 2024 | 466.00 | 474.00 | 460.00 | 470.00 | 470.00 | 1,200 |
| Oct 24, 2024 | 458.00 | 462.00 | 458.00 | 462.00 | 462.00 | 8,400 |
| Oct 23, 2024 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | 11,900 |
| Oct 22, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 200 |
| Oct 21, 2024 | 456.00 | 466.00 | 450.00 | 450.00 | 450.00 | 3,200 |
| Oct 18, 2024 | 460.00 | 466.00 | 460.00 | 466.00 | 466.00 | 300 |
| Oct 17, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 100 |
| Oct 16, 2024 | 460.00 | 466.00 | 460.00 | 466.00 | 466.00 | 2,200 |
| Oct 15, 2024 | 468.00 | 480.00 | 452.00 | 470.00 | 470.00 | 3,000 |
| Oct 14, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| Oct 11, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| Oct 10, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| Oct 9, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 100 |
| Oct 8, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 100 |
| Oct 7, 2024 | 466.00 | 470.00 | 450.00 | 470.00 | 470.00 | 1,600 |
| Oct 4, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| Oct 3, 2024 | 452.00 | 468.00 | 452.00 | 468.00 | 468.00 | 10,000 |
| Oct 2, 2024 | 464.00 | 470.00 | 442.00 | 442.00 | 442.00 | 1,700 |
| Oct 1, 2024 | 450.00 | 468.00 | 450.00 | 468.00 | 468.00 | 14,100 |
| Sep 30, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 200 |
| Sep 27, 2024 | 450.00 | 472.00 | 432.00 | 456.00 | 456.00 | 5,700 |
| Sep 26, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| Sep 25, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 100 |
| Sep 24, 2024 | 472.00 | 496.00 | 448.00 | 480.00 | 480.00 | 7,700 |
| Sep 23, 2024 | 474.00 | 474.00 | 444.00 | 452.00 | 452.00 | 1,000 |
| Sep 20, 2024 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | 1,300 |
| Sep 19, 2024 | 470.00 | 484.00 | 454.00 | 454.00 | 454.00 | 16,400 |
| Sep 18, 2024 | 500.00 | 500.00 | 424.00 | 452.00 | 452.00 | 2,200 |
| Sep 17, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| Sep 13, 2024 | 482.00 | 482.00 | 456.00 | 480.00 | 480.00 | 400 |
| Sep 12, 2024 | 458.00 | 462.00 | 440.00 | 462.00 | 462.00 | 2,200 |
| Sep 11, 2024 | 462.00 | 466.00 | 418.00 | 466.00 | 466.00 | 5,100 |
| Sep 10, 2024 | 460.00 | 560.00 | 412.00 | 450.00 | 450.00 | 27,100 |
| Sep 9, 2024 | 452.00 | 462.00 | 390.00 | 460.00 | 460.00 | 5,400 |
| Sep 6, 2024 | 452.00 | 462.00 | 442.00 | 446.00 | 446.00 | 3,500 |
| Sep 5, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| Sep 4, 2024 | 438.00 | 456.00 | 438.00 | 456.00 | 456.00 | 3,600 |
| Sep 3, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Sep 2, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 400 |
| Aug 30, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| Aug 29, 2024 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | 2,100 |
| Aug 28, 2024 | 450.00 | 456.00 | 450.00 | 456.00 | 456.00 | 700 |
| Aug 27, 2024 | 450.00 | 450.00 | 444.00 | 444.00 | 444.00 | 300 |
| Aug 26, 2024 | 444.00 | 460.00 | 444.00 | 460.00 | 460.00 | 6,300 |
| Aug 23, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 200 |
| Aug 22, 2024 | 460.00 | 472.00 | 434.00 | 454.00 | 454.00 | 27,500 |
| Aug 21, 2024 | 444.00 | 450.00 | 434.00 | 450.00 | 450.00 | 1,200 |
| Aug 20, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| Aug 19, 2024 | 454.00 | 458.00 | 446.00 | 458.00 | 458.00 | 8,000 |
| Aug 16, 2024 | 450.00 | 462.00 | 446.00 | 446.00 | 446.00 | 1,300 |
| Aug 15, 2024 | 446.00 | 446.00 | 444.00 | 446.00 | 446.00 | 700 |
| Aug 14, 2024 | 444.00 | 454.00 | 444.00 | 454.00 | 454.00 | 2,000 |
| Aug 13, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 100 |
| Aug 12, 2024 | 456.00 | 458.00 | 440.00 | 444.00 | 444.00 | 3,700 |
| Aug 9, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| Aug 8, 2024 | 444.00 | 458.00 | 444.00 | 458.00 | 458.00 | 500 |
| Aug 7, 2024 | 446.00 | 460.00 | 438.00 | 460.00 | 460.00 | 700 |
| Aug 6, 2024 | 452.00 | 464.00 | 452.00 | 464.00 | 464.00 | 1,100 |
| Aug 5, 2024 | 468.00 | 468.00 | 452.00 | 452.00 | 452.00 | 300 |
| Aug 2, 2024 | 446.00 | 468.00 | 432.00 | 468.00 | 468.00 | 2,100 |
| Aug 1, 2024 | 446.00 | 462.00 | 446.00 | 450.00 | 450.00 | 900 |
| Jul 31, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 100 |
| Jul 30, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| Jul 29, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| Jul 26, 2024 | 464.00 | 464.00 | 444.00 | 454.00 | 454.00 | 1,400 |
| Jul 25, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 100 |
| Jul 24, 2024 | 456.00 | 468.00 | 456.00 | 468.00 | 468.00 | 1,200 |
| Jul 23, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| Jul 22, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| Jul 19, 2024 | 450.00 | 458.00 | 450.00 | 456.00 | 456.00 | 4,800 |
| Jul 18, 2024 | 460.00 | 462.00 | 450.00 | 450.00 | 450.00 | 15,600 |
| Jul 17, 2024 | 460.00 | 464.00 | 456.00 | 456.00 | 456.00 | 400 |
| Jul 16, 2024 | 452.00 | 454.00 | 452.00 | 454.00 | 454.00 | 2,400 |
| Jul 15, 2024 | 470.00 | 474.00 | 468.00 | 468.00 | 468.00 | 3,700 |
| Jul 12, 2024 | 450.00 | 478.00 | 450.00 | 478.00 | 478.00 | 8,200 |
| Jul 11, 2024 | 446.00 | 450.00 | 446.00 | 450.00 | 450.00 | 2,800 |
| Jul 10, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1,100 |
| Jul 9, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| Jul 8, 2024 | 454.00 | 478.00 | 454.00 | 478.00 | 478.00 | 1,800 |
| Jul 5, 2024 | 20.05 Dividend | |||||
| Jul 5, 2024 | 478.00 | 478.00 | 440.00 | 454.00 | 454.00 | 9,700 |
| Jul 4, 2024 | 498.00 | 498.00 | 486.00 | 494.00 | 473.95 | 18,900 |
| Jul 3, 2024 | 480.00 | 498.00 | 480.00 | 498.00 | 477.79 | 4,800 |
| Jul 2, 2024 | 474.00 | 480.00 | 474.00 | 480.00 | 460.52 | 4,200 |
| Jul 1, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 454.76 | 100 |
| Jun 28, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 452.84 | 100 |
| Jun 27, 2024 | 472.00 | 474.00 | 472.00 | 472.00 | 452.84 | 3,500 |
| Jun 26, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 452.84 | 10,000 |
| Jun 25, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 452.84 | - |
| Jun 24, 2024 | 456.00 | 472.00 | 450.00 | 472.00 | 452.84 | 8,600 |
| Jun 21, 2024 | 450.00 | 450.00 | 440.00 | 450.00 | 431.74 | 1,900 |
| Jun 20, 2024 | 444.00 | 474.00 | 444.00 | 474.00 | 454.76 | 11,200 |
| Jun 19, 2024 | 422.00 | 438.00 | 422.00 | 438.00 | 420.22 | 500 |
| Jun 14, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 431.74 | 500 |
| Jun 13, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 433.66 | 500 |
| Jun 12, 2024 | 446.00 | 446.00 | 444.00 | 444.00 | 425.98 | 300 |
| Jun 11, 2024 | 446.00 | 452.00 | 444.00 | 452.00 | 433.66 | 1,000 |
| Jun 10, 2024 | 452.00 | 452.00 | 446.00 | 446.00 | 427.90 | 400 |
| Jun 7, 2024 | 442.00 | 466.00 | 442.00 | 456.00 | 437.49 | 1,200 |
| Jun 6, 2024 | 450.00 | 450.00 | 440.00 | 450.00 | 431.74 | 800 |
| Jun 5, 2024 | 454.00 | 454.00 | 442.00 | 448.00 | 429.82 | 1,100 |
| Jun 4, 2024 | 444.00 | 452.00 | 444.00 | 446.00 | 427.90 | 2,400 |
| Jun 3, 2024 | 450.00 | 458.00 | 450.00 | 458.00 | 439.41 | 300 |
| May 31, 2024 | 442.00 | 470.00 | 432.00 | 470.00 | 450.93 | 14,400 |
| May 30, 2024 | 448.00 | 454.00 | 434.00 | 434.00 | 416.39 | 900 |
| May 29, 2024 | 438.00 | 456.00 | 438.00 | 440.00 | 422.14 | 1,400 |
| May 28, 2024 | 464.00 | 464.00 | 396.00 | 436.00 | 418.31 | 1,200 |
| May 27, 2024 | 468.00 | 468.00 | 448.00 | 464.00 | 445.17 | 700 |
| May 22, 2024 | 438.00 | 474.00 | 432.00 | 474.00 | 454.76 | 5,800 |
| May 21, 2024 | 454.00 | 470.00 | 454.00 | 460.00 | 441.33 | 800 |
| May 20, 2024 | 436.00 | 460.00 | 428.00 | 460.00 | 441.33 | 31,200 |
| May 17, 2024 | 438.00 | 460.00 | 434.00 | 434.00 | 416.39 | 300 |
| May 16, 2024 | 466.00 | 474.00 | 416.00 | 440.00 | 422.14 | 5,000 |
| May 15, 2024 | 450.00 | 474.00 | 432.00 | 474.00 | 454.76 | 3,400 |
| May 14, 2024 | 474.00 | 474.00 | 434.00 | 458.00 | 439.41 | 600 |
| May 13, 2024 | 430.00 | 466.00 | 430.00 | 466.00 | 447.09 | 300 |
| May 8, 2024 | 488.00 | 488.00 | 392.00 | 476.00 | 456.68 | 700 |
| May 7, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 454.76 | - |
| May 6, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 454.76 | 500 |
| May 3, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 460.52 | 300 |
| May 2, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 464.36 | 100 |
| Apr 30, 2024 | 478.00 | 478.00 | 430.00 | 478.00 | 458.60 | 600 |
| Apr 29, 2024 | 468.00 | 484.00 | 432.00 | 468.00 | 449.01 | 1,100 |
| Apr 26, 2024 | 430.00 | 474.00 | 414.00 | 474.00 | 454.76 | 12,300 |
| Apr 25, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 454.76 | - |
| Apr 24, 2024 | 472.00 | 474.00 | 472.00 | 474.00 | 454.76 | 200 |
| Apr 23, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 454.76 | 700 |
| Apr 22, 2024 | 450.00 | 472.00 | 450.00 | 472.00 | 452.84 | 900 |
| Apr 19, 2024 | 458.00 | 470.00 | 458.00 | 470.00 | 450.93 | 300 |
| Apr 18, 2024 | 480.00 | 488.00 | 478.00 | 478.00 | 458.60 | 700 |
| Apr 17, 2024 | 478.00 | 486.00 | 412.00 | 476.00 | 456.68 | 2,200 |
| Apr 16, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 458.60 | 700 |
| Apr 5, 2024 | 476.00 | 476.00 | 470.00 | 474.00 | 454.76 | 900 |
| Apr 4, 2024 | 458.00 | 474.00 | 458.00 | 472.00 | 452.84 | 2,300 |
| Apr 3, 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 456.68 | - |
| Apr 2, 2024 | 460.00 | 476.00 | 456.00 | 476.00 | 456.68 | 10,300 |
| Apr 1, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 460.52 | 1,400 |
| Mar 28, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 464.36 | - |
| Mar 27, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 464.36 | - |