Jakarta - Delayed Quote IDR
PT Bakrie Sumatera Plantations Tbk (UNSP.JK)
110.00
0.00
(0.00%)
At close: 2:55:01 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 69,200 |
| Apr 23, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 66,600 |
| Apr 22, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 650,900 |
| Apr 21, 2025 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 103,100 |
| Apr 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Apr 16, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 5,500 |
| Apr 15, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 460,200 |
| Apr 14, 2025 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 194,300 |
| Apr 11, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 256,200 |
| Apr 10, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 44,100 |
| Apr 9, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 501,600 |
| Apr 8, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Mar 27, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 549,000 |
| Mar 26, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 15,600 |
| Mar 25, 2025 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | 68,000 |
| Mar 24, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 578,600 |
| Mar 21, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 278,400 |
| Mar 20, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 700 |
| Mar 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 312,300 |
| Mar 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 659,500 |
| Mar 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 464,600 |
| Mar 14, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 516,400 |
| Mar 13, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 11,400 |
| Mar 12, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 302,500 |
| Mar 11, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 29,500 |
| Mar 10, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 244,900 |
| Mar 7, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 13,300 |
| Mar 6, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 31,000 |
| Mar 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 189,200 |
| Mar 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Mar 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 105,000 |
| Feb 28, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 10,000 |
| Feb 27, 2025 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 1,225,000 |
| Feb 26, 2025 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | 124,100 |
| Feb 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 50,000 |
| Feb 24, 2025 | 100.00 | 107.00 | 100.00 | 100.00 | 100.00 | 459,400 |
| Feb 21, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 60,300 |
| Feb 20, 2025 | 94.00 | 100.00 | 94.00 | 99.00 | 99.00 | 16,800 |
| Feb 19, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1,600 |
| Feb 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1,200 |
| Feb 17, 2025 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | 182,000 |
| Feb 14, 2025 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 1,789,800 |
| Feb 13, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 11,800 |
| Feb 12, 2025 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 400 |
| Feb 11, 2025 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | 227,200 |
| Feb 10, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Feb 7, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 23,900 |
| Feb 6, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 95,000 |
| Feb 5, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 20,500 |
| Feb 4, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 700 |
| Feb 3, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1,000 |
| Jan 31, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 2,376,100 |
| Jan 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 11,700 |
| Jan 24, 2025 | 120.00 | 120.00 | 112.00 | 113.00 | 113.00 | 54,800 |
| Jan 23, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 49,800 |
| Jan 22, 2025 | 106.00 | 111.00 | 106.00 | 109.00 | 109.00 | 217,900 |
| Jan 21, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 3,531,200 |
| Jan 20, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 955,500 |
| Jan 17, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 49,400 |
| Jan 16, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 89,300 |
| Jan 15, 2025 | 97.00 | 99.00 | 97.00 | 97.00 | 97.00 | 2,728,900 |
| Jan 14, 2025 | 89.00 | 95.00 | 89.00 | 94.00 | 94.00 | 320,000 |
| Jan 13, 2025 | 83.00 | 89.00 | 83.00 | 89.00 | 89.00 | 3,625,500 |
| Jan 10, 2025 | 74.00 | 83.00 | 74.00 | 83.00 | 83.00 | 4,046,300 |
| Jan 9, 2025 | 77.00 | 83.00 | 77.00 | 82.00 | 82.00 | 1,361,600 |
| Jan 8, 2025 | 70.00 | 77.00 | 70.00 | 77.00 | 77.00 | 1,513,500 |
| Jan 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,974,800 |
| Jan 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2,460,900 |
| Jan 3, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2,007,600 |
| Jan 2, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 612,400 |
| Dec 30, 2024 | 107.00 | 107.00 | 97.00 | 97.00 | 97.00 | 724,600 |
| Dec 27, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1,831,800 |
| Dec 24, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 1,312,800 |
| Dec 23, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 200 |
| Dec 20, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 500 |
| Dec 19, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2,400 |
| Dec 18, 2024 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1,512,700 |
| Dec 17, 2024 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 2,647,800 |
| Dec 16, 2024 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 970,500 |
| Dec 13, 2024 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 2,049,400 |
| Dec 12, 2024 | 122.00 | 122.00 | 116.00 | 116.00 | 116.00 | 7,200 |
| Dec 11, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 4,800 |
| Dec 10, 2024 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 240,300 |
| Dec 9, 2024 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 419,800 |
| Dec 6, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 1,566,500 |
| Dec 5, 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 25,000 |
| Dec 4, 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 4,300 |
| Dec 3, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 115,000 |
| Dec 2, 2024 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 1,337,600 |
| Nov 29, 2024 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 4,123,600 |
| Nov 28, 2024 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 67,600 |
| Nov 26, 2024 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 284,200 |
| Nov 25, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 10,300 |
| Nov 22, 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 41,800 |
| Nov 21, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1,747,400 |
| Nov 20, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 810,300 |
| Nov 19, 2024 | 132.00 | 132.00 | 121.00 | 130.00 | 130.00 | 95,800 |
| Nov 18, 2024 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 1,471,300 |
| Nov 15, 2024 | 135.00 | 135.00 | 122.00 | 134.00 | 134.00 | 31,000 |
| Nov 14, 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 713,200 |
| Nov 13, 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 2,172,500 |
| Nov 12, 2024 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 2,512,500 |
| Nov 11, 2024 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 7,808,200 |
| Nov 8, 2024 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 2,987,600 |
| Nov 7, 2024 | 110.00 | 122.00 | 110.00 | 121.00 | 121.00 | 837,300 |
| Nov 6, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2,597,900 |
| Nov 5, 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 500,600 |
| Nov 4, 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 22,800 |
| Nov 1, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2,700 |
| Oct 31, 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 37,200 |
| Oct 30, 2024 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,033,000 |
| Oct 29, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 8,000 |
| Oct 28, 2024 | 106.00 | 111.00 | 106.00 | 111.00 | 111.00 | 3,038,700 |
| Oct 25, 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 2,593,200 |
| Oct 24, 2024 | 104.00 | 104.00 | 94.00 | 104.00 | 104.00 | 295,900 |
| Oct 23, 2024 | 97.00 | 104.00 | 97.00 | 104.00 | 104.00 | 492,300 |
| Oct 22, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1,043,600 |
| Oct 21, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 164,300 |
| Oct 18, 2024 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 2,622,200 |
| Oct 17, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 353,500 |
| Oct 16, 2024 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 31,000 |
| Oct 15, 2024 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | 127,300 |
| Oct 14, 2024 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 9,100 |
| Oct 11, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 15,000 |
| Oct 10, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 400 |
| Oct 9, 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 2,003,500 |
| Oct 8, 2024 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 7,800 |
| Oct 7, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 52,000 |
| Oct 4, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 248,400 |
| Oct 3, 2024 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | 29,100 |
| Oct 2, 2024 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 26,700 |
| Oct 1, 2024 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 365,700 |
| Sep 30, 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 370,700 |
| Sep 27, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 11,000 |
| Sep 26, 2024 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 11,600 |
| Sep 25, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 6,100 |
| Sep 24, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 17,000 |
| Sep 23, 2024 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 172,100 |
| Sep 20, 2024 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 243,200 |
| Sep 19, 2024 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | 88,900 |
| Sep 18, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1,055,000 |
| Sep 17, 2024 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 119,400 |
| Sep 13, 2024 | 83.00 | 83.00 | 80.00 | 83.00 | 83.00 | 40,500 |
| Sep 12, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2,700 |
| Sep 11, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 11,000 |
| Sep 10, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 4,100 |
| Sep 9, 2024 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 56,000 |
| Sep 6, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3,832,900 |
| Sep 5, 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 57,000 |
| Sep 4, 2024 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 19,200 |
| Sep 3, 2024 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | 220,900 |
| Sep 2, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 41,900 |
| Aug 30, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 200 |
| Aug 29, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 600 |
| Aug 28, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 70,800 |
| Aug 27, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 44,800 |
| Aug 26, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 222,300 |
| Aug 23, 2024 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 7,100 |
| Aug 22, 2024 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 6,900 |
| Aug 21, 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 52,800 |
| Aug 20, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 31,100 |
| Aug 19, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 10,000 |
| Aug 16, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 6,000 |
| Aug 15, 2024 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 12,400 |
| Aug 14, 2024 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 6,200 |
| Aug 13, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 191,700 |
| Aug 12, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2,100 |
| Aug 9, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Aug 8, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 600 |
| Aug 7, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 5,200 |
| Aug 6, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1,200 |
| Aug 5, 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 140,100 |
| Aug 2, 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 800 |
| Aug 1, 2024 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | 51,800 |
| Jul 31, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1,700 |
| Jul 30, 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 5,400 |
| Jul 29, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 182,300 |
| Jul 26, 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 900 |
| Jul 25, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 15,000 |
| Jul 24, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 300 |
| Jul 23, 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 10,400 |
| Jul 22, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 2,200 |
| Jul 19, 2024 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 51,900 |
| Jul 18, 2024 | 82.00 | 82.00 | 78.00 | 78.00 | 78.00 | 14,200 |
| Jul 17, 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 900 |
| Jul 16, 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 31,500 |
| Jul 15, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 100 |
| Jul 12, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 600 |
| Jul 11, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1,700 |
| Jul 10, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 500 |
| Jul 9, 2024 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 4,200 |
| Jul 8, 2024 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | 215,700 |
| Jul 5, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 321,400 |
| Jul 4, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 53,200 |
| Jul 3, 2024 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 106,100 |
| Jul 2, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 122,100 |
| Jul 1, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 25,900 |
| Jun 28, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 529,300 |
| Jun 27, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 108,500 |
| Jun 26, 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 3,100 |
| Jun 25, 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 63,600 |
| Jun 24, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2,100 |
| Jun 21, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 11,500 |
| Jun 20, 2024 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 10,500 |
| Jun 19, 2024 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | 22,100 |
| Jun 14, 2024 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | 20,600 |
| Jun 13, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 20,100 |
| Jun 12, 2024 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 20,500 |
| Jun 11, 2024 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 16,000 |
| Jun 10, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 21,500 |
| Jun 7, 2024 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 8,200 |
| Jun 6, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 100 |
| Jun 5, 2024 | 87.00 | 88.00 | 85.00 | 88.00 | 88.00 | 41,700 |
| Jun 4, 2024 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 379,900 |
| Jun 3, 2024 | 88.00 | 90.00 | 87.00 | 90.00 | 90.00 | 126,000 |
| May 31, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 300 |
| May 30, 2024 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | 45,800 |
| May 29, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 33,500 |
| May 28, 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1,114,700 |
| May 27, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1,100 |
| May 22, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 56,300 |
| May 21, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 151,300 |
| May 20, 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 349,100 |
| May 17, 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 77,500 |
| May 16, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 144,800 |
| May 15, 2024 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 78,100 |
| May 14, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 52,500 |
| May 13, 2024 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 28,100 |
| May 8, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1,093,600 |
| May 7, 2024 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 73,600 |
| May 6, 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 11,100 |
| May 3, 2024 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 53,800 |
| May 2, 2024 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 25,500 |
| Apr 30, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 338,300 |
| Apr 29, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 41,400 |
| Apr 26, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 336,600 |
| Apr 25, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 484,900 |
| Apr 24, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 118,100 |