Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
53.00
0.00
(0.00%)
At close: 4:06:39 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 4, 2025 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 23,573,300 |
| Mar 3, 2025 | 50.00 | 54.00 | 50.00 | 53.00 | 53.00 | 32,497,400 |
| Feb 28, 2025 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | 22,061,000 |
| Feb 27, 2025 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 14,716,300 |
| Feb 26, 2025 | 53.00 | 55.00 | 53.00 | 53.00 | 53.00 | 7,420,600 |
| Feb 25, 2025 | 56.00 | 56.00 | 52.00 | 53.00 | 53.00 | 24,943,000 |
| Feb 24, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 16,217,900 |
| Feb 21, 2025 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 21,222,600 |
| Feb 20, 2025 | 58.00 | 59.00 | 55.00 | 57.00 | 57.00 | 26,274,100 |
| Feb 19, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 14,235,300 |
| Feb 18, 2025 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | 8,932,800 |
| Feb 17, 2025 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 18,500,800 |
| Feb 14, 2025 | 56.00 | 59.00 | 56.00 | 57.00 | 57.00 | 10,341,700 |
| Feb 13, 2025 | 55.00 | 58.00 | 54.00 | 56.00 | 56.00 | 22,924,100 |
| Feb 12, 2025 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | 13,752,500 |
| Feb 11, 2025 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | 33,031,100 |
| Feb 10, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 27,541,700 |
| Feb 7, 2025 | 60.00 | 60.00 | 56.00 | 57.00 | 57.00 | 29,965,800 |
| Feb 6, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 15,975,800 |
| Feb 5, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 17,860,300 |
| Feb 4, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 16,416,900 |
| Feb 3, 2025 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 14,530,300 |
| Jan 31, 2025 | 65.00 | 65.00 | 61.00 | 62.00 | 62.00 | 24,500,300 |
| Jan 30, 2025 | 60.00 | 66.00 | 60.00 | 65.00 | 65.00 | 44,726,900 |
| Jan 24, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 2,953,600 |
| Jan 23, 2025 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | 7,699,300 |
| Jan 22, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 10,417,100 |
| Jan 21, 2025 | 60.00 | 60.00 | 57.00 | 59.00 | 59.00 | 23,291,600 |
| Jan 20, 2025 | 65.00 | 65.00 | 58.00 | 59.00 | 59.00 | 35,575,800 |
| Jan 17, 2025 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | 13,806,100 |
| Jan 16, 2025 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | 29,534,100 |
| Jan 15, 2025 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 20,059,200 |
| Jan 14, 2025 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 14,026,200 |
| Jan 13, 2025 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 20,644,900 |
| Jan 10, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 15,362,100 |
| Jan 9, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 19,772,500 |
| Jan 8, 2025 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | 33,549,800 |
| Jan 7, 2025 | 63.00 | 66.00 | 61.00 | 63.00 | 63.00 | 26,640,300 |
| Jan 6, 2025 | 70.00 | 71.00 | 62.00 | 63.00 | 63.00 | 47,886,000 |
| Jan 3, 2025 | 58.00 | 76.00 | 58.00 | 70.00 | 70.00 | 190,497,000 |
| Jan 2, 2025 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 6,447,000 |
| Dec 30, 2024 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | 20,206,200 |
| Dec 27, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 17,139,000 |
| Dec 24, 2024 | 56.00 | 60.00 | 56.00 | 59.00 | 59.00 | 42,145,900 |
| Dec 23, 2024 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | 22,907,200 |
| Dec 20, 2024 | 54.00 | 65.00 | 52.00 | 57.00 | 57.00 | 91,174,600 |
| Dec 19, 2024 | 60.00 | 60.00 | 51.00 | 54.00 | 54.00 | 57,703,100 |
| Dec 18, 2024 | 63.00 | 63.00 | 59.00 | 60.00 | 60.00 | 24,747,900 |
| Dec 17, 2024 | 66.00 | 68.00 | 63.00 | 63.00 | 63.00 | 46,568,200 |
| Dec 16, 2024 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | 37,892,300 |
| Dec 13, 2024 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | 35,894,100 |
| Dec 12, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 39,267,900 |
| Dec 11, 2024 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 51,379,100 |
| Dec 10, 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 36,711,000 |
| Dec 9, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 17,799,600 |
| Dec 6, 2024 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 21,184,300 |
| Dec 5, 2024 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | 39,884,100 |
| Dec 4, 2024 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 32,392,900 |
| Dec 3, 2024 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | 42,616,100 |
| Dec 2, 2024 | 66.00 | 71.00 | 66.00 | 70.00 | 70.00 | 74,120,900 |
| Nov 29, 2024 | 70.00 | 71.00 | 66.00 | 66.00 | 66.00 | 42,501,700 |
| Nov 28, 2024 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | 31,233,100 |
| Nov 26, 2024 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | 39,259,300 |
| Nov 25, 2024 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | 39,608,000 |
| Nov 22, 2024 | 74.00 | 78.00 | 74.00 | 77.00 | 77.00 | 34,038,500 |
| Nov 21, 2024 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 37,961,300 |
| Nov 20, 2024 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 24,961,200 |
| Nov 19, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 34,972,700 |
| Nov 18, 2024 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | 37,506,200 |
| Nov 15, 2024 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 31,655,200 |
| Nov 14, 2024 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 38,669,800 |
| Nov 13, 2024 | 76.00 | 76.00 | 73.00 | 75.00 | 75.00 | 27,958,400 |
| Nov 12, 2024 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 34,044,300 |
| Nov 11, 2024 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | 27,480,200 |
| Nov 8, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 23,970,200 |
| Nov 7, 2024 | 78.00 | 78.00 | 75.00 | 77.00 | 77.00 | 21,649,200 |
| Nov 6, 2024 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 19,916,300 |
| Nov 5, 2024 | 77.00 | 78.00 | 74.00 | 78.00 | 78.00 | 33,548,000 |
| Nov 4, 2024 | 80.00 | 80.00 | 76.00 | 77.00 | 77.00 | 17,743,900 |
| Nov 1, 2024 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | 16,580,700 |
| Oct 31, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 33,440,900 |
| Oct 30, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 28,957,900 |
| Oct 29, 2024 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | 59,735,100 |
| Oct 28, 2024 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | 45,566,700 |
| Oct 25, 2024 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 29,047,400 |
| Oct 24, 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 24,654,500 |
| Oct 23, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 21,236,100 |
| Oct 22, 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 11,285,200 |
| Oct 21, 2024 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 36,722,600 |
| Oct 18, 2024 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 26,822,900 |
| Oct 17, 2024 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | 12,792,500 |
| Oct 16, 2024 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 26,414,700 |
| Oct 15, 2024 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | 73,283,400 |
| Oct 14, 2024 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 25,192,100 |
| Oct 11, 2024 | 81.00 | 84.00 | 80.00 | 81.00 | 81.00 | 111,662,700 |
| Oct 10, 2024 | 82.00 | 83.00 | 79.00 | 81.00 | 81.00 | 47,277,400 |
| Oct 9, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 30,181,100 |
| Oct 8, 2024 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 52,659,000 |
| Oct 7, 2024 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | 37,815,300 |
| Oct 4, 2024 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | 43,509,700 |
| Oct 3, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 33,713,800 |
| Oct 2, 2024 | 85.00 | 85.00 | 80.00 | 82.00 | 82.00 | 69,335,400 |
| Oct 1, 2024 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 33,558,200 |
| Sep 30, 2024 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | 56,824,200 |
| Sep 27, 2024 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | 40,768,300 |
| Sep 26, 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 25,326,100 |
| Sep 25, 2024 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 23,281,500 |
| Sep 24, 2024 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 50,635,100 |
| Sep 23, 2024 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 41,702,900 |
| Sep 20, 2024 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 37,552,200 |
| Sep 19, 2024 | 90.00 | 92.00 | 88.00 | 88.00 | 88.00 | 61,940,700 |
| Sep 18, 2024 | 86.00 | 91.00 | 86.00 | 90.00 | 90.00 | 142,764,300 |
| Sep 17, 2024 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 65,901,800 |
| Sep 13, 2024 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 40,020,500 |
| Sep 12, 2024 | 85.00 | 87.00 | 84.00 | 87.00 | 87.00 | 49,618,000 |
| Sep 11, 2024 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | 52,309,400 |
| Sep 10, 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 20,808,400 |
| Sep 9, 2024 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | 21,431,600 |
| Sep 6, 2024 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | 38,445,100 |
| Sep 5, 2024 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 33,456,500 |
| Sep 4, 2024 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | 14,044,500 |
| Sep 3, 2024 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 11,446,100 |
| Sep 2, 2024 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 30,356,500 |
| Aug 30, 2024 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 56,236,700 |
| Aug 29, 2024 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | 66,067,600 |
| Aug 28, 2024 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 38,001,500 |
| Aug 27, 2024 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 27,497,500 |
| Aug 26, 2024 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 32,614,700 |
| Aug 23, 2024 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | 33,349,600 |
| Aug 22, 2024 | 88.00 | 90.00 | 85.00 | 88.00 | 88.00 | 72,215,800 |
| Aug 21, 2024 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 33,183,400 |
| Aug 20, 2024 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 34,701,000 |
| Aug 19, 2024 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 21,992,200 |
| Aug 16, 2024 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 31,363,400 |
| Aug 15, 2024 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 14,242,900 |
| Aug 14, 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 42,352,900 |
| Aug 13, 2024 | 85.00 | 89.00 | 84.00 | 88.00 | 88.00 | 75,962,400 |
| Aug 12, 2024 | 83.00 | 86.00 | 82.00 | 85.00 | 85.00 | 45,694,900 |
| Aug 9, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 29,798,900 |
| Aug 8, 2024 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | 23,216,000 |
| Aug 7, 2024 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 28,641,700 |
| Aug 6, 2024 | 82.00 | 85.00 | 82.00 | 84.00 | 84.00 | 33,656,100 |
| Aug 5, 2024 | 90.00 | 90.00 | 80.00 | 82.00 | 82.00 | 157,342,400 |
| Aug 2, 2024 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | 56,770,300 |
| Aug 1, 2024 | 92.00 | 95.00 | 91.00 | 92.00 | 92.00 | 57,787,300 |
| Jul 31, 2024 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | 56,009,700 |
| Jul 30, 2024 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 33,029,300 |
| Jul 29, 2024 | 92.00 | 95.00 | 91.00 | 92.00 | 92.00 | 64,683,200 |
| Jul 26, 2024 | 89.00 | 97.00 | 88.00 | 92.00 | 92.00 | 178,871,500 |
| Jul 25, 2024 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 26,110,900 |
| Jul 24, 2024 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | 35,027,000 |
| Jul 23, 2024 | 89.00 | 90.00 | 86.00 | 90.00 | 90.00 | 58,774,600 |
| Jul 22, 2024 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | 31,904,800 |
| Jul 19, 2024 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | 33,488,600 |
| Jul 18, 2024 | 91.00 | 94.00 | 87.00 | 91.00 | 91.00 | 91,824,100 |
| Jul 17, 2024 | 93.00 | 94.00 | 90.00 | 90.00 | 90.00 | 58,406,300 |
| Jul 16, 2024 | 91.00 | 94.00 | 90.00 | 93.00 | 93.00 | 73,895,900 |
| Jul 15, 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 42,962,400 |
| Jul 12, 2024 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 27,414,900 |
| Jul 11, 2024 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 62,514,500 |
| Jul 10, 2024 | 87.00 | 91.00 | 85.00 | 88.00 | 88.00 | 89,474,200 |
| Jul 9, 2024 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 38,999,300 |
| Jul 8, 2024 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 29,495,000 |
| Jul 5, 2024 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 41,239,200 |
| Jul 4, 2024 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 44,655,800 |
| Jul 3, 2024 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 35,510,400 |
| Jul 2, 2024 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | 35,073,300 |
| Jul 1, 2024 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | 39,395,900 |
| Jun 28, 2024 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 26,512,400 |
| Jun 27, 2024 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | 34,327,700 |
| Jun 26, 2024 | 88.00 | 90.00 | 85.00 | 88.00 | 88.00 | 95,180,000 |
| Jun 25, 2024 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 61,736,400 |
| Jun 24, 2024 | 88.00 | 91.00 | 86.00 | 86.00 | 86.00 | 86,464,300 |
| Jun 21, 2024 | 83.00 | 91.00 | 80.00 | 89.00 | 89.00 | 280,293,200 |
| Jun 20, 2024 | 77.00 | 85.00 | 76.00 | 82.00 | 82.00 | 124,599,000 |
| Jun 19, 2024 | 84.00 | 86.00 | 77.00 | 77.00 | 77.00 | 152,612,400 |
| Jun 14, 2024 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | 44,339,000 |
| Jun 13, 2024 | 88.00 | 89.00 | 85.00 | 88.00 | 88.00 | 57,694,100 |
| Jun 12, 2024 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | 60,415,900 |
| Jun 11, 2024 | 87.00 | 91.00 | 86.00 | 89.00 | 89.00 | 52,161,700 |
| Jun 10, 2024 | 92.00 | 92.00 | 87.00 | 87.00 | 87.00 | 107,565,900 |
| Jun 7, 2024 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 54,936,500 |
| Jun 6, 2024 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 45,594,900 |
| Jun 5, 2024 | 93.00 | 95.00 | 90.00 | 92.00 | 92.00 | 114,548,500 |
| Jun 4, 2024 | 88.00 | 93.00 | 88.00 | 93.00 | 93.00 | 85,207,300 |
| Jun 3, 2024 | 86.00 | 90.00 | 85.00 | 89.00 | 89.00 | 126,065,000 |
| May 31, 2024 | 87.00 | 89.00 | 86.00 | 86.00 | 86.00 | 38,300,700 |
| May 30, 2024 | 90.00 | 90.00 | 84.00 | 87.00 | 87.00 | 84,539,100 |
| May 29, 2024 | 89.00 | 92.00 | 88.00 | 90.00 | 90.00 | 66,711,600 |
| May 28, 2024 | 95.00 | 95.00 | 89.00 | 89.00 | 89.00 | 158,781,600 |
| May 27, 2024 | 94.00 | 101.00 | 93.00 | 95.00 | 95.00 | 283,398,500 |
| May 22, 2024 | 89.00 | 97.00 | 87.00 | 94.00 | 94.00 | 253,209,200 |
| May 21, 2024 | 90.00 | 90.00 | 86.00 | 89.00 | 89.00 | 62,649,000 |
| May 20, 2024 | 90.00 | 93.00 | 88.00 | 90.00 | 90.00 | 122,257,200 |
| May 17, 2024 | 84.00 | 90.00 | 83.00 | 89.00 | 89.00 | 106,125,400 |
| May 16, 2024 | 81.00 | 86.00 | 80.00 | 84.00 | 84.00 | 164,989,800 |
| May 15, 2024 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 36,370,300 |
| May 14, 2024 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 15,752,700 |
| May 13, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 20,358,300 |
| May 8, 2024 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | 33,346,200 |
| May 7, 2024 | 80.00 | 86.00 | 80.00 | 82.00 | 82.00 | 97,599,500 |
| May 6, 2024 | 80.00 | 84.00 | 79.00 | 81.00 | 81.00 | 115,851,000 |
| May 3, 2024 | 81.00 | 84.00 | 78.00 | 80.00 | 80.00 | 69,445,200 |
| May 2, 2024 | 81.00 | 83.00 | 79.00 | 81.00 | 81.00 | 59,431,900 |
| Apr 30, 2024 | 78.00 | 85.00 | 77.00 | 81.00 | 81.00 | 149,859,300 |
| Apr 29, 2024 | 79.00 | 80.00 | 75.00 | 78.00 | 78.00 | 56,348,000 |
| Apr 26, 2024 | 82.00 | 82.00 | 77.00 | 79.00 | 79.00 | 35,301,000 |
| Apr 25, 2024 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | 32,401,100 |
| Apr 24, 2024 | 81.00 | 83.00 | 80.00 | 83.00 | 83.00 | 48,367,900 |
| Apr 23, 2024 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | 24,545,900 |
| Apr 22, 2024 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 24,934,100 |
| Apr 19, 2024 | 82.00 | 82.00 | 78.00 | 80.00 | 80.00 | 40,258,700 |
| Apr 18, 2024 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | 53,847,000 |
| Apr 17, 2024 | 72.00 | 85.00 | 72.00 | 83.00 | 83.00 | 71,899,200 |
| Apr 16, 2024 | 82.00 | 82.00 | 78.00 | 81.00 | 81.00 | 34,237,000 |
| Apr 5, 2024 | 79.00 | 83.00 | 79.00 | 82.00 | 82.00 | 41,184,800 |
| Apr 4, 2024 | 78.00 | 82.00 | 77.00 | 80.00 | 80.00 | 38,591,000 |
| Apr 3, 2024 | 83.00 | 83.00 | 78.00 | 78.00 | 78.00 | 50,782,600 |
| Apr 2, 2024 | 85.00 | 86.00 | 82.00 | 83.00 | 83.00 | 61,485,000 |
| Apr 1, 2024 | 89.00 | 90.00 | 85.00 | 85.00 | 85.00 | 39,042,400 |
| Mar 28, 2024 | 91.00 | 92.00 | 88.00 | 89.00 | 89.00 | 35,268,700 |
| Mar 27, 2024 | 89.00 | 92.00 | 87.00 | 91.00 | 91.00 | 55,608,500 |
| Mar 26, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Mar 25, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Mar 22, 2024 | 92.00 | 94.00 | 88.00 | 89.00 | 89.00 | 27,908,900 |
| Mar 21, 2024 | 84.00 | 95.00 | 84.00 | 92.00 | 92.00 | 74,380,100 |
| Mar 20, 2024 | 88.00 | 89.00 | 84.00 | 86.00 | 86.00 | 45,972,200 |
| Mar 19, 2024 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 22,207,800 |
| Mar 18, 2024 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 26,051,200 |
| Mar 15, 2024 | 89.00 | 92.00 | 87.00 | 88.00 | 88.00 | 39,692,000 |
| Mar 14, 2024 | 90.00 | 94.00 | 87.00 | 89.00 | 89.00 | 31,666,500 |
| Mar 13, 2024 | 94.00 | 96.00 | 89.00 | 90.00 | 90.00 | 45,447,300 |
| Mar 8, 2024 | 94.00 | 97.00 | 93.00 | 94.00 | 94.00 | 21,738,700 |
| Mar 7, 2024 | 100.00 | 101.00 | 94.00 | 94.00 | 94.00 | 54,459,700 |
| Mar 6, 2024 | 96.00 | 101.00 | 93.00 | 99.00 | 99.00 | 129,652,900 |
| Mar 5, 2024 | 91.00 | 97.00 | 86.00 | 93.00 | 93.00 | 88,572,200 |
| Mar 4, 2024 | 95.00 | 96.00 | 90.00 | 90.00 | 90.00 | 66,750,000 |