Jakarta - Delayed Quote IDR
PT Trust Finance Indonesia Tbk (TRUS.JK)
510.00
-10.00
(-1.92%)
At close: 4:00:03 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 5, 2025 | 525.00 | 540.00 | 505.00 | 510.00 | 510.00 | 94,500 |
| May 2, 2025 | 535.00 | 565.00 | 510.00 | 520.00 | 520.00 | 168,100 |
| Apr 30, 2025 | 530.00 | 560.00 | 520.00 | 535.00 | 535.00 | 119,400 |
| Apr 29, 2025 | 580.00 | 580.00 | 535.00 | 540.00 | 540.00 | 159,900 |
| Apr 28, 2025 | 595.00 | 595.00 | 535.00 | 550.00 | 550.00 | 140,000 |
| Apr 25, 2025 | 505.00 | 605.00 | 505.00 | 555.00 | 555.00 | 1,223,200 |
| Apr 24, 2025 | 515.00 | 515.00 | 494.00 | 505.00 | 505.00 | 87,300 |
| Apr 23, 2025 | 520.00 | 540.00 | 500.00 | 520.00 | 520.00 | 69,700 |
| Apr 22, 2025 | 492.00 | 515.00 | 492.00 | 515.00 | 515.00 | 87,800 |
| Apr 21, 2025 | 492.00 | 505.00 | 490.00 | 496.00 | 496.00 | 45,600 |
| Apr 17, 2025 | 498.00 | 510.00 | 472.00 | 492.00 | 492.00 | 169,900 |
| Apr 16, 2025 | 545.00 | 545.00 | 478.00 | 496.00 | 496.00 | 151,500 |
| Apr 15, 2025 | 472.00 | 530.00 | 468.00 | 484.00 | 484.00 | 390,700 |
| Apr 14, 2025 | 505.00 | 505.00 | 468.00 | 474.00 | 474.00 | 471,700 |
| Apr 11, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Apr 10, 2025 | 540.00 | 580.00 | 482.00 | 505.00 | 505.00 | 885,700 |
| Apr 9, 2025 | 590.00 | 590.00 | 480.00 | 515.00 | 515.00 | 533,500 |
| Apr 8, 2025 | 490.00 | 610.00 | 476.00 | 555.00 | 555.00 | 559,900 |
| Mar 27, 2025 | 645.00 | 650.00 | 545.00 | 560.00 | 560.00 | 2,354,700 |
| Mar 26, 2025 | 695.00 | 905.00 | 645.00 | 645.00 | 645.00 | 1,953,100 |
| Mar 25, 2025 | 1,140.00 | 1,140.00 | 855.00 | 855.00 | 855.00 | 2,436,600 |
| Mar 24, 2025 | 1,350.00 | 1,350.00 | 995.00 | 1,140.00 | 1,140.00 | 4,607,300 |
| Mar 21, 2025 | 1,370.00 | 1,370.00 | 1,255.00 | 1,325.00 | 1,325.00 | 2,074,100 |
| Mar 20, 2025 | 1,330.00 | 1,600.00 | 1,180.00 | 1,330.00 | 1,330.00 | 3,490,600 |
| Mar 19, 2025 | 1,395.00 | 1,395.00 | 1,280.00 | 1,315.00 | 1,315.00 | 1,039,300 |
| Mar 18, 2025 | 1,400.00 | 1,400.00 | 1,225.00 | 1,330.00 | 1,330.00 | 1,618,000 |
| Mar 17, 2025 | 1,400.00 | 1,500.00 | 1,275.00 | 1,350.00 | 1,350.00 | 4,347,700 |
| Mar 14, 2025 | 1,325.00 | 1,340.00 | 1,060.00 | 1,330.00 | 1,330.00 | 2,202,700 |
| Mar 13, 2025 | 1,315.00 | 1,485.00 | 1,290.00 | 1,325.00 | 1,325.00 | 4,442,600 |
| Mar 12, 2025 | 1,430.00 | 1,460.00 | 1,235.00 | 1,315.00 | 1,315.00 | 2,976,300 |
| Mar 11, 2025 | 1,390.00 | 1,570.00 | 1,370.00 | 1,405.00 | 1,405.00 | 4,404,200 |
| Mar 10, 2025 | 1,380.00 | 1,400.00 | 1,285.00 | 1,365.00 | 1,365.00 | 1,059,500 |
| Mar 7, 2025 | 1,400.00 | 1,400.00 | 1,255.00 | 1,350.00 | 1,350.00 | 979,000 |
| Mar 6, 2025 | 1,320.00 | 1,400.00 | 1,180.00 | 1,275.00 | 1,275.00 | 2,625,200 |
| Mar 5, 2025 | 1,245.00 | 1,325.00 | 1,200.00 | 1,260.00 | 1,260.00 | 105,500 |
| Mar 4, 2025 | 1,285.00 | 1,285.00 | 1,150.00 | 1,235.00 | 1,235.00 | 1,794,100 |
| Mar 3, 2025 | 1,120.00 | 1,325.00 | 840.00 | 1,235.00 | 1,235.00 | 3,832,900 |
| Feb 28, 2025 | 1,465.00 | 1,520.00 | 1,120.00 | 1,120.00 | 1,120.00 | 4,812,400 |
| Feb 27, 2025 | 1,575.00 | 1,575.00 | 1,405.00 | 1,490.00 | 1,490.00 | 1,599,300 |
| Feb 26, 2025 | 1,595.00 | 1,600.00 | 1,495.00 | 1,550.00 | 1,550.00 | 1,641,300 |
| Feb 25, 2025 | 1,395.00 | 1,600.00 | 1,365.00 | 1,565.00 | 1,565.00 | 549,200 |
| Feb 24, 2025 | 1,395.00 | 1,400.00 | 1,330.00 | 1,375.00 | 1,375.00 | 1,505,100 |
| Feb 21, 2025 | 1,225.00 | 1,480.00 | 1,190.00 | 1,345.00 | 1,345.00 | 220,200 |
| Feb 20, 2025 | 1,085.00 | 1,340.00 | 1,060.00 | 1,185.00 | 1,185.00 | 1,698,200 |
| Feb 19, 2025 | 1,085.00 | 1,085.00 | 1,040.00 | 1,075.00 | 1,075.00 | 378,300 |
| Feb 18, 2025 | 1,085.00 | 1,085.00 | 1,005.00 | 1,075.00 | 1,075.00 | 203,800 |
| Feb 17, 2025 | 1,085.00 | 1,085.00 | 1,035.00 | 1,075.00 | 1,075.00 | 741,500 |
| Feb 14, 2025 | 1,075.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,080.00 | 1,069,100 |
| Feb 13, 2025 | 1,025.00 | 1,085.00 | 990.00 | 1,060.00 | 1,060.00 | 185,800 |
| Feb 12, 2025 | 1,010.00 | 1,080.00 | 980.00 | 1,020.00 | 1,020.00 | 1,053,300 |
| Feb 11, 2025 | 1,020.00 | 1,020.00 | 930.00 | 1,005.00 | 1,005.00 | 450,600 |
| Feb 10, 2025 | 1,000.00 | 1,085.00 | 940.00 | 1,015.00 | 1,015.00 | 376,300 |
| Feb 7, 2025 | 995.00 | 1,100.00 | 910.00 | 975.00 | 975.00 | 465,100 |
| Feb 6, 2025 | 830.00 | 1,000.00 | 830.00 | 980.00 | 980.00 | 1,145,700 |
| Feb 5, 2025 | 845.00 | 845.00 | 790.00 | 830.00 | 830.00 | 694,900 |
| Feb 4, 2025 | 845.00 | 845.00 | 800.00 | 835.00 | 835.00 | 250,200 |
| Feb 3, 2025 | 870.00 | 870.00 | 790.00 | 825.00 | 825.00 | 404,300 |
| Jan 31, 2025 | 850.00 | 870.00 | 790.00 | 840.00 | 840.00 | 257,100 |
| Jan 30, 2025 | 780.00 | 890.00 | 725.00 | 805.00 | 805.00 | 360,200 |
| Jan 24, 2025 | 720.00 | 900.00 | 700.00 | 775.00 | 775.00 | 390,000 |
| Jan 23, 2025 | 760.00 | 770.00 | 735.00 | 745.00 | 745.00 | 153,500 |
| Jan 22, 2025 | 865.00 | 900.00 | 720.00 | 745.00 | 745.00 | 1,841,200 |
| Jan 21, 2025 | 975.00 | 1,005.00 | 750.00 | 870.00 | 870.00 | 4,576,000 |
| Jan 20, 2025 | 990.00 | 1,015.00 | 960.00 | 995.00 | 995.00 | 405,600 |
| Jan 17, 2025 | 1,050.00 | 1,050.00 | 965.00 | 990.00 | 990.00 | 209,100 |
| Jan 16, 2025 | 1,050.00 | 1,050.00 | 900.00 | 1,000.00 | 1,000.00 | 1,355,100 |
| Jan 15, 2025 | 980.00 | 1,070.00 | 980.00 | 1,015.00 | 1,015.00 | 181,200 |
| Jan 14, 2025 | 1,000.00 | 1,000.00 | 950.00 | 980.00 | 980.00 | 69,900 |
| Jan 13, 2025 | 1,000.00 | 1,010.00 | 940.00 | 995.00 | 995.00 | 1,412,800 |
| Jan 10, 2025 | 1,020.00 | 1,025.00 | 950.00 | 1,000.00 | 1,000.00 | 1,007,200 |
| Jan 9, 2025 | 1,030.00 | 1,060.00 | 980.00 | 1,015.00 | 1,015.00 | 373,700 |
| Jan 8, 2025 | 1,005.00 | 1,070.00 | 970.00 | 1,030.00 | 1,030.00 | 729,500 |
| Jan 7, 2025 | 965.00 | 1,080.00 | 930.00 | 1,005.00 | 1,005.00 | 523,800 |
| Jan 6, 2025 | 950.00 | 1,050.00 | 895.00 | 965.00 | 965.00 | 452,800 |
| Jan 3, 2025 | 985.00 | 985.00 | 885.00 | 955.00 | 955.00 | 186,900 |
| Jan 2, 2025 | 895.00 | 1,100.00 | 875.00 | 985.00 | 985.00 | 324,000 |
| Dec 30, 2024 | 900.00 | 925.00 | 875.00 | 880.00 | 880.00 | 79,000 |
| Dec 27, 2024 | 930.00 | 930.00 | 865.00 | 925.00 | 925.00 | 78,300 |
| Dec 24, 2024 | 875.00 | 1,000.00 | 810.00 | 920.00 | 920.00 | 542,500 |
| Dec 23, 2024 | 830.00 | 900.00 | 740.00 | 870.00 | 870.00 | 291,300 |
| Dec 20, 2024 | 835.00 | 850.00 | 780.00 | 805.00 | 805.00 | 258,900 |
| Dec 19, 2024 | 820.00 | 945.00 | 720.00 | 840.00 | 840.00 | 782,200 |
| Dec 18, 2024 | 630.00 | 890.00 | 630.00 | 825.00 | 825.00 | 2,779,900 |
| Dec 17, 2024 | 1,125.00 | 1,130.00 | 840.00 | 840.00 | 840.00 | 1,223,300 |
| Dec 16, 2024 | 1,100.00 | 1,195.00 | 1,000.00 | 1,120.00 | 1,120.00 | 2,078,500 |
| Dec 13, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 355,900 |
| Dec 12, 2024 | 735.00 | 775.00 | 735.00 | 775.00 | 775.00 | 111,300 |
| Dec 11, 2024 | 494.00 | 620.00 | 478.00 | 620.00 | 620.00 | 333,200 |
| Dec 10, 2024 | 466.00 | 510.00 | 450.00 | 496.00 | 496.00 | 110,800 |
| Dec 9, 2024 | 492.00 | 492.00 | 442.00 | 466.00 | 466.00 | 28,200 |
| Dec 6, 2024 | 462.00 | 496.00 | 436.00 | 492.00 | 492.00 | 105,100 |
| Dec 5, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 200 |
| Dec 4, 2024 | 458.00 | 464.00 | 454.00 | 464.00 | 464.00 | 90,100 |
| Dec 3, 2024 | 442.00 | 456.00 | 432.00 | 456.00 | 456.00 | 51,000 |
| Dec 2, 2024 | 448.00 | 458.00 | 444.00 | 456.00 | 456.00 | 340,600 |
| Nov 29, 2024 | 448.00 | 456.00 | 432.00 | 452.00 | 452.00 | 251,600 |
| Nov 28, 2024 | 448.00 | 448.00 | 426.00 | 444.00 | 444.00 | 3,400 |
| Nov 26, 2024 | 446.00 | 448.00 | 422.00 | 448.00 | 448.00 | 81,800 |
| Nov 25, 2024 | 448.00 | 448.00 | 420.00 | 448.00 | 448.00 | 1,400 |
| Nov 22, 2024 | 448.00 | 448.00 | 432.00 | 448.00 | 448.00 | 109,500 |
| Nov 21, 2024 | 448.00 | 448.00 | 420.00 | 448.00 | 448.00 | 1,300 |
| Nov 20, 2024 | 446.00 | 450.00 | 432.00 | 448.00 | 448.00 | 5,700 |
| Nov 19, 2024 | 430.00 | 468.00 | 430.00 | 430.00 | 430.00 | 193,000 |
| Nov 18, 2024 | 442.00 | 442.00 | 420.00 | 420.00 | 420.00 | 2,000 |
| Nov 15, 2024 | 442.00 | 442.00 | 422.00 | 442.00 | 442.00 | 73,900 |
| Nov 14, 2024 | 432.00 | 442.00 | 432.00 | 440.00 | 440.00 | 3,700 |
| Nov 13, 2024 | 442.00 | 442.00 | 424.00 | 442.00 | 442.00 | 89,400 |
| Nov 12, 2024 | 440.00 | 440.00 | 424.00 | 426.00 | 426.00 | 900 |
| Nov 11, 2024 | 426.00 | 438.00 | 422.00 | 438.00 | 438.00 | 16,500 |
| Nov 8, 2024 | 424.00 | 436.00 | 420.00 | 426.00 | 426.00 | 3,600 |
| Nov 7, 2024 | 424.00 | 424.00 | 416.00 | 424.00 | 424.00 | 1,000 |
| Nov 6, 2024 | 436.00 | 436.00 | 400.00 | 426.00 | 426.00 | 22,600 |
| Nov 5, 2024 | 436.00 | 436.00 | 426.00 | 432.00 | 432.00 | 800 |
| Nov 4, 2024 | 442.00 | 442.00 | 426.00 | 434.00 | 434.00 | 3,500 |
| Nov 1, 2024 | 438.00 | 438.00 | 432.00 | 432.00 | 432.00 | 1,900 |
| Oct 31, 2024 | 430.00 | 438.00 | 430.00 | 438.00 | 438.00 | 300 |
| Oct 30, 2024 | 438.00 | 438.00 | 432.00 | 438.00 | 438.00 | 400 |
| Oct 29, 2024 | 432.00 | 438.00 | 428.00 | 438.00 | 438.00 | 4,100 |
| Oct 28, 2024 | 428.00 | 450.00 | 426.00 | 442.00 | 442.00 | 35,500 |
| Oct 25, 2024 | 434.00 | 436.00 | 428.00 | 436.00 | 436.00 | 11,300 |
| Oct 24, 2024 | 430.00 | 480.00 | 430.00 | 434.00 | 434.00 | 77,500 |
| Oct 23, 2024 | 438.00 | 438.00 | 432.00 | 434.00 | 434.00 | 2,800 |
| Oct 22, 2024 | 440.00 | 468.00 | 430.00 | 436.00 | 436.00 | 10,300 |
| Oct 21, 2024 | 444.00 | 444.00 | 430.00 | 430.00 | 430.00 | 7,300 |
| Oct 18, 2024 | 434.00 | 460.00 | 434.00 | 444.00 | 444.00 | 54,900 |
| Oct 17, 2024 | 436.00 | 436.00 | 434.00 | 436.00 | 436.00 | 7,300 |
| Oct 16, 2024 | 436.00 | 440.00 | 422.00 | 432.00 | 432.00 | 18,700 |
| Oct 15, 2024 | 438.00 | 440.00 | 420.00 | 424.00 | 424.00 | 12,600 |
| Oct 14, 2024 | 440.00 | 440.00 | 432.00 | 434.00 | 434.00 | 7,800 |
| Oct 11, 2024 | 440.00 | 456.00 | 436.00 | 436.00 | 436.00 | 28,800 |
| Oct 10, 2024 | 444.00 | 444.00 | 416.00 | 438.00 | 438.00 | 15,200 |
| Oct 9, 2024 | 446.00 | 492.00 | 440.00 | 444.00 | 444.00 | 41,600 |
| Oct 8, 2024 | 444.00 | 456.00 | 424.00 | 444.00 | 444.00 | 101,300 |
| Oct 7, 2024 | 440.00 | 440.00 | 434.00 | 438.00 | 438.00 | 3,300 |
| Oct 4, 2024 | 442.00 | 498.00 | 426.00 | 434.00 | 434.00 | 358,000 |
| Oct 3, 2024 | 452.00 | 452.00 | 440.00 | 442.00 | 442.00 | 1,100 |
| Oct 2, 2024 | 450.00 | 462.00 | 450.00 | 456.00 | 456.00 | 4,800 |
| Oct 1, 2024 | 448.00 | 460.00 | 448.00 | 450.00 | 450.00 | 39,700 |
| Sep 30, 2024 | 446.00 | 450.00 | 438.00 | 450.00 | 450.00 | 1,800 |
| Sep 27, 2024 | 436.00 | 438.00 | 436.00 | 438.00 | 438.00 | 200 |
| Sep 26, 2024 | 434.00 | 448.00 | 434.00 | 436.00 | 436.00 | 1,600 |
| Sep 25, 2024 | 422.00 | 460.00 | 416.00 | 430.00 | 430.00 | 5,000 |
| Sep 24, 2024 | 430.00 | 500.00 | 400.00 | 422.00 | 422.00 | 72,000 |
| Sep 23, 2024 | 422.00 | 428.00 | 420.00 | 426.00 | 426.00 | 25,500 |
| Sep 20, 2024 | 444.00 | 444.00 | 372.00 | 420.00 | 420.00 | 26,000 |
| Sep 19, 2024 | 422.00 | 470.00 | 420.00 | 444.00 | 444.00 | 108,300 |
| Sep 18, 2024 | 434.00 | 480.00 | 410.00 | 422.00 | 422.00 | 71,400 |
| Sep 17, 2024 | 412.00 | 470.00 | 412.00 | 430.00 | 430.00 | 31,600 |
| Sep 13, 2024 | 434.00 | 515.00 | 426.00 | 426.00 | 426.00 | 187,200 |
| Sep 12, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Sep 11, 2024 | 432.00 | 436.00 | 432.00 | 436.00 | 436.00 | 113,600 |
| Sep 10, 2024 | 420.00 | 432.00 | 420.00 | 432.00 | 432.00 | 21,900 |
| Sep 9, 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 2,500 |
| Sep 6, 2024 | 432.00 | 432.00 | 414.00 | 432.00 | 432.00 | 6,000 |
| Sep 5, 2024 | 414.00 | 432.00 | 414.00 | 432.00 | 432.00 | 22,800 |
| Sep 4, 2024 | 432.00 | 432.00 | 428.00 | 432.00 | 432.00 | 36,200 |
| Sep 3, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 200 |
| Sep 2, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Aug 30, 2024 | 428.00 | 434.00 | 416.00 | 430.00 | 430.00 | 6,900 |
| Aug 29, 2024 | 428.00 | 428.00 | 420.00 | 428.00 | 428.00 | 160,300 |
| Aug 28, 2024 | 434.00 | 440.00 | 428.00 | 428.00 | 428.00 | 116,700 |
| Aug 27, 2024 | 426.00 | 434.00 | 426.00 | 434.00 | 434.00 | 4,900 |
| Aug 26, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 1,300 |
| Aug 23, 2024 | 420.00 | 430.00 | 418.00 | 422.00 | 422.00 | 800 |
| Aug 22, 2024 | 420.00 | 432.00 | 418.00 | 432.00 | 432.00 | 3,100 |
| Aug 21, 2024 | 422.00 | 432.00 | 422.00 | 432.00 | 432.00 | 400 |
| Aug 20, 2024 | 428.00 | 440.00 | 418.00 | 436.00 | 436.00 | 2,200 |
| Aug 19, 2024 | 426.00 | 428.00 | 414.00 | 428.00 | 428.00 | 7,300 |
| Aug 16, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 5,000 |
| Aug 15, 2024 | 420.00 | 426.00 | 420.00 | 426.00 | 426.00 | 3,100 |
| Aug 14, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - |
| Aug 13, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - |
| Aug 12, 2024 | 420.00 | 428.00 | 420.00 | 428.00 | 428.00 | 13,000 |
| Aug 9, 2024 | 394.00 | 406.00 | 394.00 | 406.00 | 406.00 | 1,100 |
| Aug 8, 2024 | 382.00 | 416.00 | 376.00 | 392.00 | 392.00 | 1,800 |
| Aug 7, 2024 | 424.00 | 424.00 | 370.00 | 370.00 | 370.00 | 200 |
| Aug 6, 2024 | 406.00 | 424.00 | 406.00 | 424.00 | 424.00 | 300 |
| Aug 5, 2024 | 426.00 | 426.00 | 424.00 | 426.00 | 426.00 | 215,400 |
| Aug 2, 2024 | 424.00 | 426.00 | 406.00 | 426.00 | 426.00 | 90,800 |
| Aug 1, 2024 | 410.00 | 426.00 | 410.00 | 426.00 | 426.00 | 700 |
| Jul 31, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 11,000 |
| Jul 30, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - |
| Jul 29, 2024 | 406.00 | 426.00 | 406.00 | 426.00 | 426.00 | 4,500 |
| Jul 26, 2024 | 406.00 | 426.00 | 406.00 | 426.00 | 426.00 | 6,600 |
| Jul 25, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |
| Jul 24, 2024 | 438.00 | 438.00 | 402.00 | 420.00 | 420.00 | 600 |
| Jul 23, 2024 | 416.00 | 430.00 | 416.00 | 430.00 | 430.00 | 2,700 |
| Jul 22, 2024 | 406.00 | 422.00 | 384.00 | 400.00 | 400.00 | 1,600 |
| Jul 19, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - |
| Jul 18, 2024 | 424.00 | 426.00 | 424.00 | 426.00 | 426.00 | 4,500 |
| Jul 17, 2024 | 426.00 | 428.00 | 412.00 | 424.00 | 424.00 | 22,100 |
| Jul 16, 2024 | 404.00 | 426.00 | 402.00 | 426.00 | 426.00 | 3,400 |
| Jul 15, 2024 | 376.00 | 426.00 | 376.00 | 402.00 | 402.00 | 600 |
| Jul 12, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 600 |
| Jul 11, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 4,500 |
| Jul 10, 2024 | 420.00 | 426.00 | 416.00 | 426.00 | 426.00 | 7,800 |
| Jul 9, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| Jul 8, 2024 | 406.00 | 418.00 | 384.00 | 418.00 | 418.00 | 2,000 |
| Jul 5, 2024 | 372.00 | 418.00 | 372.00 | 408.00 | 408.00 | 258,700 |
| Jul 4, 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| Jul 3, 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 500 |
| Jul 2, 2024 | 376.00 | 396.00 | 358.00 | 390.00 | 390.00 | 2,400 |
| Jul 1, 2024 | 380.00 | 396.00 | 376.00 | 396.00 | 396.00 | 8,200 |
| Jun 28, 2024 | 372.00 | 390.00 | 372.00 | 390.00 | 390.00 | 203,100 |
| Jun 27, 2024 | 408.00 | 418.00 | 408.00 | 412.00 | 412.00 | 600 |
| Jun 26, 2024 | 388.00 | 408.00 | 388.00 | 408.00 | 408.00 | 9,700 |
| Jun 25, 2024 | 386.00 | 388.00 | 386.00 | 388.00 | 388.00 | 1,300 |
| Jun 24, 2024 | 366.00 | 386.00 | 366.00 | 386.00 | 386.00 | 800 |
| Jun 21, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 300 |
| Jun 20, 2024 | 374.00 | 382.00 | 372.00 | 372.00 | 372.00 | 10,300 |
| Jun 19, 2024 | 410.00 | 410.00 | 362.00 | 370.00 | 370.00 | 9,700 |
| Jun 14, 2024 | 420.00 | 420.00 | 412.00 | 412.00 | 412.00 | 7,700 |
| Jun 13, 2024 | 370.00 | 400.00 | 370.00 | 400.00 | 400.00 | 5,200 |
| Jun 12, 2024 | 420.00 | 420.00 | 368.00 | 368.00 | 368.00 | 10,900 |
| Jun 11, 2024 | 422.00 | 426.00 | 420.00 | 420.00 | 420.00 | 44,600 |
| Jun 10, 2024 | 380.00 | 428.00 | 380.00 | 416.00 | 416.00 | 29,200 |
| Jun 7, 2024 | 358.00 | 380.00 | 358.00 | 360.00 | 360.00 | 3,300 |
| Jun 6, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 100 |
| Jun 5, 2024 | 372.00 | 396.00 | 372.00 | 390.00 | 390.00 | 3,300 |
| Jun 4, 2024 | 364.00 | 398.00 | 350.00 | 372.00 | 372.00 | 10,100 |
| Jun 3, 2024 | 356.00 | 410.00 | 350.00 | 364.00 | 364.00 | 19,000 |
| May 31, 2024 | 352.00 | 360.00 | 344.00 | 356.00 | 356.00 | 11,100 |
| May 30, 2024 | 360.00 | 360.00 | 338.00 | 352.00 | 352.00 | 11,900 |
| May 29, 2024 | 358.00 | 360.00 | 342.00 | 342.00 | 342.00 | 3,300 |
| May 28, 2024 | 360.00 | 380.00 | 342.00 | 350.00 | 350.00 | 8,800 |
| May 27, 2024 | 356.00 | 368.00 | 350.00 | 350.00 | 350.00 | 13,700 |
| May 22, 2024 | 430.00 | 432.00 | 350.00 | 350.00 | 350.00 | 276,000 |
| May 21, 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 1,000 |
| May 20, 2024 | 430.00 | 436.00 | 426.00 | 432.00 | 432.00 | 114,400 |
| May 17, 2024 | 430.00 | 430.00 | 424.00 | 424.00 | 424.00 | 1,100 |
| May 16, 2024 | 428.00 | 438.00 | 330.00 | 414.00 | 414.00 | 57,600 |
| May 15, 2024 | 430.00 | 448.00 | 400.00 | 414.00 | 414.00 | 80,000 |
| May 14, 2024 | 428.00 | 484.00 | 398.00 | 404.00 | 404.00 | 314,500 |
| May 13, 2024 | 428.00 | 430.00 | 400.00 | 426.00 | 426.00 | 9,800 |
| May 8, 2024 | 428.00 | 432.00 | 406.00 | 428.00 | 428.00 | 143,600 |
| May 7, 2024 | 428.00 | 496.00 | 384.00 | 418.00 | 418.00 | 37,500 |
| May 6, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |