Jakarta - Delayed Quote IDR
PT Victoria Investama Tbk (VICO.JK)
152.00
+11.00
+(7.80%)
At close: 4:14:57 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 | 142.00 | 153.00 | 141.00 | 152.00 | 152.00 | 1,943,300 |
| May 2, 2025 | 147.00 | 151.00 | 130.00 | 141.00 | 141.00 | 3,547,500 |
| Apr 30, 2025 | 177.00 | 177.00 | 151.00 | 151.00 | 151.00 | 5,295,300 |
| Apr 29, 2025 | 177.00 | 177.00 | 173.00 | 177.00 | 177.00 | 98,500 |
| Apr 28, 2025 | 173.00 | 180.00 | 173.00 | 176.00 | 176.00 | 156,600 |
| Apr 25, 2025 | 173.00 | 190.00 | 171.00 | 173.00 | 173.00 | 291,400 |
| Apr 24, 2025 | 175.00 | 175.00 | 170.00 | 173.00 | 173.00 | 76,000 |
| Apr 23, 2025 | 167.00 | 173.00 | 167.00 | 171.00 | 171.00 | 77,800 |
| Apr 22, 2025 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 162,600 |
| Apr 21, 2025 | 171.00 | 172.00 | 168.00 | 168.00 | 168.00 | 69,000 |
| Apr 17, 2025 | 167.00 | 171.00 | 167.00 | 171.00 | 171.00 | 40,800 |
| Apr 16, 2025 | 164.00 | 173.00 | 164.00 | 167.00 | 167.00 | 109,100 |
| Apr 15, 2025 | 163.00 | 170.00 | 163.00 | 167.00 | 167.00 | 178,900 |
| Apr 14, 2025 | 167.00 | 173.00 | 162.00 | 163.00 | 163.00 | 111,700 |
| Apr 11, 2025 | 167.00 | 168.00 | 163.00 | 163.00 | 163.00 | 448,800 |
| Apr 10, 2025 | 171.00 | 171.00 | 163.00 | 165.00 | 165.00 | 364,700 |
| Apr 9, 2025 | 176.00 | 176.00 | 157.00 | 163.00 | 163.00 | 557,200 |
| Apr 8, 2025 | 173.00 | 183.00 | 165.00 | 178.00 | 178.00 | 558,300 |
| Mar 27, 2025 | 182.00 | 183.00 | 175.00 | 176.00 | 176.00 | 13,400 |
| Mar 26, 2025 | 183.00 | 190.00 | 177.00 | 184.00 | 184.00 | 175,000 |
| Mar 25, 2025 | 178.00 | 185.00 | 173.00 | 177.00 | 177.00 | 268,800 |
| Mar 24, 2025 | 188.00 | 188.00 | 173.00 | 178.00 | 178.00 | 96,400 |
| Mar 21, 2025 | 187.00 | 187.00 | 183.00 | 185.00 | 185.00 | 70,500 |
| Mar 20, 2025 | 184.00 | 189.00 | 182.00 | 188.00 | 188.00 | 107,600 |
| Mar 19, 2025 | 182.00 | 192.00 | 181.00 | 187.00 | 187.00 | 14,800 |
| Mar 18, 2025 | 191.00 | 191.00 | 178.00 | 182.00 | 182.00 | 531,100 |
| Mar 17, 2025 | 195.00 | 196.00 | 188.00 | 189.00 | 189.00 | 20,900 |
| Mar 14, 2025 | 192.00 | 196.00 | 188.00 | 193.00 | 193.00 | 235,200 |
| Mar 13, 2025 | 192.00 | 202.00 | 185.00 | 192.00 | 192.00 | 980,700 |
| Mar 12, 2025 | 173.00 | 193.00 | 173.00 | 192.00 | 192.00 | 1,111,800 |
| Mar 11, 2025 | 174.00 | 178.00 | 168.00 | 172.00 | 172.00 | 309,400 |
| Mar 10, 2025 | 198.00 | 228.00 | 174.00 | 174.00 | 174.00 | 6,724,600 |
| Mar 7, 2025 | 163.00 | 183.00 | 162.00 | 182.00 | 182.00 | 942,900 |
| Mar 6, 2025 | 161.00 | 165.00 | 161.00 | 162.00 | 162.00 | 196,300 |
| Mar 5, 2025 | 164.00 | 174.00 | 160.00 | 161.00 | 161.00 | 159,700 |
| Mar 4, 2025 | 165.00 | 168.00 | 161.00 | 161.00 | 161.00 | 83,700 |
| Mar 3, 2025 | 161.00 | 169.00 | 161.00 | 167.00 | 167.00 | 167,500 |
| Feb 28, 2025 | 166.00 | 202.00 | 160.00 | 163.00 | 163.00 | 1,670,800 |
| Feb 27, 2025 | 167.00 | 167.00 | 154.00 | 166.00 | 166.00 | 159,100 |
| Feb 26, 2025 | 166.00 | 168.00 | 162.00 | 165.00 | 165.00 | 188,700 |
| Feb 25, 2025 | 178.00 | 178.00 | 164.00 | 164.00 | 164.00 | 299,200 |
| Feb 24, 2025 | 179.00 | 180.00 | 176.00 | 176.00 | 176.00 | 144,200 |
| Feb 21, 2025 | 181.00 | 183.00 | 179.00 | 181.00 | 181.00 | 77,600 |
| Feb 20, 2025 | 183.00 | 183.00 | 179.00 | 181.00 | 181.00 | 76,100 |
| Feb 19, 2025 | 183.00 | 185.00 | 183.00 | 183.00 | 183.00 | 106,200 |
| Feb 18, 2025 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 174,800 |
| Feb 17, 2025 | 178.00 | 185.00 | 176.00 | 182.00 | 182.00 | 231,100 |
| Feb 14, 2025 | 180.00 | 184.00 | 178.00 | 178.00 | 178.00 | 108,300 |
| Feb 13, 2025 | 178.00 | 181.00 | 177.00 | 178.00 | 178.00 | 68,600 |
| Feb 12, 2025 | 179.00 | 181.00 | 178.00 | 178.00 | 178.00 | 246,600 |
| Feb 11, 2025 | 175.00 | 184.00 | 175.00 | 178.00 | 178.00 | 118,100 |
| Feb 10, 2025 | 178.00 | 196.00 | 176.00 | 179.00 | 179.00 | 1,125,000 |
| Feb 7, 2025 | 184.00 | 186.00 | 173.00 | 176.00 | 176.00 | 280,800 |
| Feb 6, 2025 | 189.00 | 190.00 | 183.00 | 183.00 | 183.00 | 348,000 |
| Feb 5, 2025 | 190.00 | 192.00 | 188.00 | 188.00 | 188.00 | 371,800 |
| Feb 4, 2025 | 184.00 | 195.00 | 181.00 | 189.00 | 189.00 | 701,900 |
| Feb 3, 2025 | 188.00 | 190.00 | 183.00 | 184.00 | 184.00 | 543,500 |
| Jan 31, 2025 | 194.00 | 194.00 | 188.00 | 188.00 | 188.00 | 1,017,600 |
| Jan 30, 2025 | 194.00 | 197.00 | 193.00 | 195.00 | 195.00 | 407,500 |
| Jan 24, 2025 | 206.00 | 206.00 | 194.00 | 194.00 | 194.00 | 2,290,200 |
| Jan 23, 2025 | 208.00 | 218.00 | 204.00 | 206.00 | 206.00 | 1,366,900 |
| Jan 22, 2025 | 234.00 | 238.00 | 208.00 | 208.00 | 208.00 | 2,194,300 |
| Jan 21, 2025 | 264.00 | 268.00 | 228.00 | 230.00 | 230.00 | 4,805,100 |
| Jan 20, 2025 | 280.00 | 292.00 | 234.00 | 254.00 | 254.00 | 24,842,500 |
| Jan 17, 2025 | 230.00 | 246.00 | 220.00 | 234.00 | 234.00 | 1,266,500 |
| Jan 16, 2025 | 220.00 | 232.00 | 216.00 | 230.00 | 230.00 | 1,120,900 |
| Jan 15, 2025 | 230.00 | 236.00 | 214.00 | 220.00 | 220.00 | 1,295,000 |
| Jan 14, 2025 | 220.00 | 234.00 | 216.00 | 224.00 | 224.00 | 1,612,600 |
| Jan 13, 2025 | 208.00 | 228.00 | 204.00 | 218.00 | 218.00 | 1,516,500 |
| Jan 10, 2025 | 194.00 | 216.00 | 194.00 | 208.00 | 208.00 | 1,372,800 |
| Jan 9, 2025 | 193.00 | 194.00 | 190.00 | 194.00 | 194.00 | 26,100 |
| Jan 8, 2025 | 189.00 | 194.00 | 189.00 | 193.00 | 193.00 | 120,100 |
| Jan 7, 2025 | 194.00 | 194.00 | 188.00 | 189.00 | 189.00 | 136,800 |
| Jan 6, 2025 | 194.00 | 194.00 | 187.00 | 192.00 | 192.00 | 24,600 |
| Jan 3, 2025 | 194.00 | 194.00 | 189.00 | 193.00 | 193.00 | 46,800 |
| Jan 2, 2025 | 194.00 | 195.00 | 191.00 | 193.00 | 193.00 | 60,900 |
| Dec 30, 2024 | 193.00 | 195.00 | 190.00 | 194.00 | 194.00 | 14,800 |
| Dec 27, 2024 | 193.00 | 193.00 | 189.00 | 193.00 | 193.00 | 38,200 |
| Dec 24, 2024 | 195.00 | 195.00 | 189.00 | 193.00 | 193.00 | 135,100 |
| Dec 23, 2024 | 194.00 | 197.00 | 188.00 | 193.00 | 193.00 | 271,400 |
| Dec 20, 2024 | 199.00 | 199.00 | 189.00 | 195.00 | 195.00 | 229,600 |
| Dec 19, 2024 | 200.00 | 206.00 | 193.00 | 196.00 | 196.00 | 335,600 |
| Dec 18, 2024 | 202.00 | 202.00 | 197.00 | 197.00 | 197.00 | 49,900 |
| Dec 17, 2024 | 199.00 | 206.00 | 196.00 | 202.00 | 202.00 | 165,600 |
| Dec 16, 2024 | 200.00 | 206.00 | 193.00 | 202.00 | 202.00 | 733,300 |
| Dec 13, 2024 | 208.00 | 228.00 | 200.00 | 200.00 | 200.00 | 4,161,000 |
| Dec 12, 2024 | 202.00 | 210.00 | 200.00 | 206.00 | 206.00 | 445,700 |
| Dec 11, 2024 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 304,800 |
| Dec 10, 2024 | 210.00 | 210.00 | 199.00 | 204.00 | 204.00 | 1,135,800 |
| Dec 9, 2024 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | 851,600 |
| Dec 6, 2024 | 210.00 | 214.00 | 202.00 | 210.00 | 210.00 | 1,265,900 |
| Dec 5, 2024 | 208.00 | 212.00 | 199.00 | 212.00 | 212.00 | 1,892,700 |
| Dec 4, 2024 | 208.00 | 218.00 | 202.00 | 208.00 | 208.00 | 1,238,200 |
| Dec 3, 2024 | 200.00 | 242.00 | 198.00 | 208.00 | 208.00 | 11,803,000 |
| Dec 2, 2024 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 277,600 |
| Nov 29, 2024 | 206.00 | 208.00 | 198.00 | 204.00 | 204.00 | 323,700 |
| Nov 28, 2024 | 206.00 | 218.00 | 196.00 | 206.00 | 206.00 | 2,598,300 |
| Nov 26, 2024 | 222.00 | 222.00 | 195.00 | 206.00 | 206.00 | 2,720,300 |
| Nov 25, 2024 | 226.00 | 240.00 | 212.00 | 220.00 | 220.00 | 3,635,000 |
| Nov 22, 2024 | 242.00 | 284.00 | 204.00 | 226.00 | 226.00 | 19,832,100 |
| Nov 21, 2024 | 178.00 | 240.00 | 176.00 | 240.00 | 240.00 | 23,269,200 |
| Nov 20, 2024 | 169.00 | 178.00 | 167.00 | 178.00 | 178.00 | 963,800 |
| Nov 19, 2024 | 168.00 | 171.00 | 167.00 | 167.00 | 167.00 | 143,500 |
| Nov 18, 2024 | 166.00 | 168.00 | 165.00 | 168.00 | 168.00 | 292,300 |
| Nov 15, 2024 | 163.00 | 166.00 | 161.00 | 166.00 | 166.00 | 227,600 |
| Nov 14, 2024 | 165.00 | 165.00 | 159.00 | 165.00 | 165.00 | 302,100 |
| Nov 13, 2024 | 161.00 | 163.00 | 159.00 | 162.00 | 162.00 | 43,900 |
| Nov 12, 2024 | 163.00 | 163.00 | 159.00 | 162.00 | 162.00 | 96,400 |
| Nov 11, 2024 | 160.00 | 163.00 | 159.00 | 161.00 | 161.00 | 32,400 |
| Nov 8, 2024 | 162.00 | 164.00 | 159.00 | 162.00 | 162.00 | 208,500 |
| Nov 7, 2024 | 166.00 | 170.00 | 159.00 | 162.00 | 162.00 | 559,400 |
| Nov 6, 2024 | 163.00 | 168.00 | 161.00 | 166.00 | 166.00 | 1,045,200 |
| Nov 5, 2024 | 162.00 | 171.00 | 162.00 | 163.00 | 163.00 | 933,300 |
| Nov 4, 2024 | 163.00 | 163.00 | 159.00 | 161.00 | 161.00 | 331,500 |
| Nov 1, 2024 | 162.00 | 166.00 | 159.00 | 163.00 | 163.00 | 233,500 |
| Oct 31, 2024 | 164.00 | 167.00 | 161.00 | 162.00 | 162.00 | 413,300 |
| Oct 30, 2024 | 168.00 | 172.00 | 163.00 | 165.00 | 165.00 | 934,000 |
| Oct 29, 2024 | 160.00 | 182.00 | 160.00 | 167.00 | 167.00 | 4,070,100 |
| Oct 28, 2024 | 165.00 | 171.00 | 162.00 | 165.00 | 165.00 | 381,500 |
| Oct 25, 2024 | 167.00 | 168.00 | 164.00 | 165.00 | 165.00 | 191,800 |
| Oct 24, 2024 | 169.00 | 169.00 | 163.00 | 167.00 | 167.00 | 685,000 |
| Oct 23, 2024 | 170.00 | 173.00 | 164.00 | 169.00 | 169.00 | 597,000 |
| Oct 22, 2024 | 169.00 | 177.00 | 168.00 | 170.00 | 170.00 | 1,394,200 |
| Oct 21, 2024 | 164.00 | 181.00 | 158.00 | 169.00 | 169.00 | 5,174,600 |
| Oct 18, 2024 | 176.00 | 180.00 | 161.00 | 164.00 | 164.00 | 3,784,500 |
| Oct 17, 2024 | 155.00 | 195.00 | 155.00 | 174.00 | 174.00 | 19,709,200 |
| Oct 16, 2024 | 156.00 | 161.00 | 150.00 | 152.00 | 152.00 | 455,800 |
| Oct 15, 2024 | 144.00 | 161.00 | 140.00 | 154.00 | 154.00 | 3,086,400 |
| Oct 14, 2024 | 144.00 | 148.00 | 141.00 | 144.00 | 144.00 | 193,000 |
| Oct 11, 2024 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | 67,600 |
| Oct 10, 2024 | 148.00 | 151.00 | 141.00 | 147.00 | 147.00 | 363,400 |
| Oct 9, 2024 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 61,500 |
| Oct 8, 2024 | 147.00 | 148.00 | 146.00 | 148.00 | 148.00 | 102,900 |
| Oct 7, 2024 | 148.00 | 152.00 | 146.00 | 147.00 | 147.00 | 2,015,500 |
| Oct 4, 2024 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 59,100 |
| Oct 3, 2024 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 334,500 |
| Oct 2, 2024 | 150.00 | 154.00 | 148.00 | 151.00 | 151.00 | 1,236,700 |
| Oct 1, 2024 | 148.00 | 153.00 | 148.00 | 153.00 | 153.00 | 1,301,500 |
| Sep 30, 2024 | 152.00 | 154.00 | 148.00 | 151.00 | 151.00 | 231,700 |
| Sep 27, 2024 | 153.00 | 155.00 | 152.00 | 152.00 | 152.00 | 248,100 |
| Sep 26, 2024 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 728,400 |
| Sep 25, 2024 | 151.00 | 155.00 | 148.00 | 149.00 | 149.00 | 1,717,300 |
| Sep 24, 2024 | 155.00 | 156.00 | 148.00 | 151.00 | 151.00 | 1,374,700 |
| Sep 23, 2024 | 152.00 | 160.00 | 152.00 | 155.00 | 155.00 | 1,828,300 |
| Sep 20, 2024 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | 428,300 |
| Sep 19, 2024 | 155.00 | 159.00 | 154.00 | 154.00 | 154.00 | 174,300 |
| Sep 18, 2024 | 157.00 | 162.00 | 155.00 | 155.00 | 155.00 | 923,600 |
| Sep 17, 2024 | 148.00 | 160.00 | 148.00 | 153.00 | 153.00 | 2,696,900 |
| Sep 13, 2024 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | 342,900 |
| Sep 12, 2024 | 152.00 | 154.00 | 149.00 | 150.00 | 150.00 | 289,100 |
| Sep 11, 2024 | 153.00 | 157.00 | 148.00 | 150.00 | 150.00 | 1,933,700 |
| Sep 10, 2024 | 158.00 | 158.00 | 150.00 | 153.00 | 153.00 | 1,904,600 |
| Sep 9, 2024 | 147.00 | 176.00 | 144.00 | 158.00 | 158.00 | 6,428,800 |
| Sep 6, 2024 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 201,300 |
| Sep 5, 2024 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 327,000 |
| Sep 4, 2024 | 154.00 | 159.00 | 151.00 | 154.00 | 154.00 | 466,400 |
| Sep 3, 2024 | 153.00 | 166.00 | 152.00 | 154.00 | 154.00 | 2,286,300 |
| Sep 2, 2024 | 157.00 | 157.00 | 151.00 | 153.00 | 153.00 | 707,400 |
| Aug 30, 2024 | 164.00 | 169.00 | 150.00 | 157.00 | 157.00 | 3,944,500 |
| Aug 29, 2024 | 147.00 | 190.00 | 143.00 | 164.00 | 164.00 | 17,116,300 |
| Aug 28, 2024 | 157.00 | 157.00 | 147.00 | 148.00 | 148.00 | 1,906,800 |
| Aug 27, 2024 | 156.00 | 159.00 | 152.00 | 155.00 | 155.00 | 1,733,100 |
| Aug 26, 2024 | 162.00 | 163.00 | 153.00 | 155.00 | 155.00 | 2,367,400 |
| Aug 23, 2024 | 151.00 | 174.00 | 151.00 | 160.00 | 160.00 | 4,138,600 |
| Aug 22, 2024 | 150.00 | 181.00 | 144.00 | 160.00 | 160.00 | 13,126,100 |
| Aug 21, 2024 | 140.00 | 182.00 | 140.00 | 158.00 | 158.00 | 15,675,200 |
| Aug 20, 2024 | 152.00 | 193.00 | 127.00 | 140.00 | 140.00 | 69,889,500 |
| Aug 19, 2024 | 108.00 | 144.00 | 108.00 | 144.00 | 144.00 | 18,831,400 |
| Aug 16, 2024 | 111.00 | 112.00 | 106.00 | 107.00 | 107.00 | 911,000 |
| Aug 15, 2024 | 113.00 | 115.00 | 108.00 | 111.00 | 111.00 | 1,864,100 |
| Aug 14, 2024 | 104.00 | 134.00 | 104.00 | 113.00 | 113.00 | 17,551,700 |
| Aug 13, 2024 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 181,800 |
| Aug 12, 2024 | 105.00 | 111.00 | 101.00 | 103.00 | 103.00 | 2,261,600 |
| Aug 9, 2024 | 102.00 | 106.00 | 102.00 | 103.00 | 103.00 | 782,000 |
| Aug 8, 2024 | 100.00 | 110.00 | 99.00 | 99.00 | 99.00 | 2,944,600 |
| Aug 7, 2024 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 39,100 |
| Aug 6, 2024 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | 148,600 |
| Aug 5, 2024 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | 121,600 |
| Aug 2, 2024 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 47,000 |
| Aug 1, 2024 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 392,000 |
| Jul 31, 2024 | 100.00 | 100.00 | 97.00 | 99.00 | 99.00 | 548,800 |
| Jul 30, 2024 | 100.00 | 106.00 | 100.00 | 100.00 | 100.00 | 201,000 |
| Jul 29, 2024 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | 229,800 |
| Jul 26, 2024 | 97.00 | 101.00 | 96.00 | 100.00 | 100.00 | 111,200 |
| Jul 25, 2024 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | 81,400 |
| Jul 24, 2024 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 108,300 |
| Jul 23, 2024 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 114,000 |
| Jul 22, 2024 | 101.00 | 104.00 | 99.00 | 101.00 | 101.00 | 145,800 |
| Jul 19, 2024 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 23,800 |
| Jul 18, 2024 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 116,600 |
| Jul 17, 2024 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 65,100 |
| Jul 16, 2024 | 106.00 | 106.00 | 101.00 | 104.00 | 104.00 | 235,500 |
| Jul 15, 2024 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 257,000 |
| Jul 12, 2024 | 101.00 | 108.00 | 99.00 | 106.00 | 106.00 | 1,409,700 |
| Jul 11, 2024 | 99.00 | 103.00 | 99.00 | 101.00 | 101.00 | 146,200 |
| Jul 10, 2024 | 104.00 | 105.00 | 98.00 | 101.00 | 101.00 | 669,000 |
| Jul 9, 2024 | 98.00 | 111.00 | 97.00 | 103.00 | 103.00 | 2,770,600 |
| Jul 8, 2024 | 97.00 | 98.00 | 93.00 | 97.00 | 97.00 | 754,100 |
| Jul 5, 2024 | 95.00 | 99.00 | 95.00 | 97.00 | 97.00 | 95,900 |
| Jul 4, 2024 | 91.00 | 102.00 | 91.00 | 96.00 | 96.00 | 264,200 |
| Jul 3, 2024 | 95.00 | 104.00 | 95.00 | 99.00 | 99.00 | 896,800 |
| Jul 2, 2024 | 90.00 | 97.00 | 90.00 | 97.00 | 97.00 | 219,800 |
| Jul 1, 2024 | 90.00 | 98.00 | 90.00 | 97.00 | 97.00 | 144,700 |
| Jun 28, 2024 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | 173,300 |
| Jun 27, 2024 | 90.00 | 100.00 | 90.00 | 96.00 | 96.00 | 1,319,600 |
| Jun 26, 2024 | 100.00 | 103.00 | 97.00 | 99.00 | 99.00 | 298,700 |
| Jun 25, 2024 | 95.00 | 107.00 | 95.00 | 100.00 | 100.00 | 679,800 |
| Jun 24, 2024 | 106.00 | 111.00 | 104.00 | 105.00 | 105.00 | 1,723,100 |
| Jun 21, 2024 | 100.00 | 115.00 | 100.00 | 105.00 | 105.00 | 9,931,400 |
| Jun 20, 2024 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1,514,900 |
| Jun 19, 2024 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | 179,100 |
| Jun 14, 2024 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | 896,400 |
| Jun 13, 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 182,000 |
| Jun 12, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 410,200 |
| Jun 11, 2024 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | 624,900 |
| Jun 10, 2024 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | 107,600 |
| Jun 7, 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 86,800 |
| Jun 6, 2024 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | 189,800 |
| Jun 5, 2024 | 98.00 | 99.00 | 95.00 | 95.00 | 95.00 | 168,900 |
| Jun 4, 2024 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 414,800 |
| Jun 3, 2024 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 106,100 |
| May 31, 2024 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | 441,700 |
| May 30, 2024 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | 227,400 |
| May 29, 2024 | 96.00 | 96.00 | 93.00 | 96.00 | 96.00 | 117,700 |
| May 28, 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 20,300 |
| May 27, 2024 | 97.00 | 98.00 | 94.00 | 96.00 | 96.00 | 99,100 |
| May 22, 2024 | 97.00 | 98.00 | 94.00 | 98.00 | 98.00 | 418,400 |
| May 21, 2024 | 97.00 | 100.00 | 94.00 | 97.00 | 97.00 | 228,000 |
| May 20, 2024 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | 136,300 |
| May 17, 2024 | 100.00 | 100.00 | 95.00 | 96.00 | 96.00 | 376,700 |
| May 16, 2024 | 96.00 | 98.00 | 95.00 | 98.00 | 98.00 | 46,000 |
| May 15, 2024 | 96.00 | 96.00 | 94.00 | 96.00 | 96.00 | 43,700 |
| May 14, 2024 | 96.00 | 96.00 | 94.00 | 96.00 | 96.00 | 51,200 |
| May 13, 2024 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | 230,100 |
| May 8, 2024 | 96.00 | 97.00 | 93.00 | 95.00 | 95.00 | 59,200 |
| May 7, 2024 | 94.00 | 96.00 | 91.00 | 96.00 | 96.00 | 191,800 |
| May 6, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 164,300 |