147.00
-1.00
(-0.68%)
At close: 4:05:09 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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 146.00 | 151.00 | 144.00 | 147.00 | 147.00 | 1,644,800 |
| Jan 14, 2025 | 148.00 | 162.00 | 141.00 | 148.00 | 148.00 | 14,961,600 |
| Jan 13, 2025 | 160.00 | 161.00 | 148.00 | 148.00 | 148.00 | 5,126,700 |
| Jan 10, 2025 | 156.00 | 170.00 | 153.00 | 156.00 | 156.00 | 22,789,600 |
| Jan 9, 2025 | 159.00 | 160.00 | 151.00 | 154.00 | 154.00 | 5,651,000 |
| Jan 8, 2025 | 165.00 | 168.00 | 151.00 | 158.00 | 158.00 | 27,718,600 |
| Jan 7, 2025 | 149.00 | 185.00 | 147.00 | 161.00 | 161.00 | 130,000,100 |
| Jan 6, 2025 | 146.00 | 160.00 | 143.00 | 147.00 | 147.00 | 23,631,900 |
| Jan 3, 2025 | 156.00 | 182.00 | 138.00 | 142.00 | 142.00 | 86,827,800 |
| Jan 2, 2025 | 150.00 | 163.00 | 136.00 | 154.00 | 154.00 | 84,394,300 |
| Dec 30, 2024 | 102.00 | 136.00 | 100.00 | 136.00 | 136.00 | 100,921,100 |
| Dec 27, 2024 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,245,100 |
| Dec 24, 2024 | 106.00 | 108.00 | 102.00 | 102.00 | 102.00 | 4,316,000 |
| Dec 23, 2024 | 104.00 | 107.00 | 100.00 | 105.00 | 105.00 | 3,630,500 |
| Dec 20, 2024 | 103.00 | 106.00 | 100.00 | 101.00 | 101.00 | 2,733,000 |
| Dec 19, 2024 | 110.00 | 112.00 | 100.00 | 103.00 | 103.00 | 6,169,800 |
| Dec 18, 2024 | 116.00 | 123.00 | 108.00 | 110.00 | 110.00 | 20,241,100 |
| Dec 17, 2024 | 106.00 | 134.00 | 99.00 | 115.00 | 115.00 | 65,641,700 |
| Dec 16, 2024 | 95.00 | 121.00 | 95.00 | 105.00 | 105.00 | 58,802,000 |
| Dec 13, 2024 | 93.00 | 107.00 | 92.00 | 94.00 | 94.00 | 25,923,100 |
| Dec 12, 2024 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 570,400 |
| Dec 11, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 562,100 |
| Dec 10, 2024 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 610,200 |
| Dec 9, 2024 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | 2,260,500 |
| Dec 6, 2024 | 91.00 | 104.00 | 91.00 | 95.00 | 95.00 | 14,021,900 |
| Dec 5, 2024 | 92.00 | 94.00 | 91.00 | 91.00 | 91.00 | 285,400 |
| Dec 4, 2024 | 93.00 | 93.00 | 88.00 | 92.00 | 92.00 | 715,000 |
| Dec 3, 2024 | 93.00 | 93.00 | 89.00 | 93.00 | 93.00 | 277,000 |
| Dec 2, 2024 | 92.00 | 93.00 | 90.00 | 93.00 | 93.00 | 189,300 |
| Nov 29, 2024 | 93.00 | 93.00 | 89.00 | 92.00 | 92.00 | 254,600 |
| Nov 28, 2024 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | 334,800 |
| Nov 26, 2024 | 94.00 | 96.00 | 90.00 | 94.00 | 94.00 | 552,300 |
| Nov 25, 2024 | 94.00 | 97.00 | 90.00 | 94.00 | 94.00 | 721,400 |
| Nov 22, 2024 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | 69,700 |
| Nov 21, 2024 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | 245,100 |
| Nov 20, 2024 | 95.00 | 95.00 | 92.00 | 95.00 | 95.00 | 34,700 |
| Nov 19, 2024 | 92.00 | 96.00 | 92.00 | 95.00 | 95.00 | 403,500 |
| Nov 18, 2024 | 91.00 | 94.00 | 91.00 | 92.00 | 92.00 | 118,900 |
| Nov 15, 2024 | 92.00 | 94.00 | 91.00 | 91.00 | 91.00 | 136,600 |
| Nov 14, 2024 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | 35,200 |
| Nov 13, 2024 | 91.00 | 95.00 | 91.00 | 93.00 | 93.00 | 107,300 |
| Nov 12, 2024 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | 156,800 |
| Nov 11, 2024 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | 363,500 |
| Nov 8, 2024 | 92.00 | 98.00 | 89.00 | 91.00 | 91.00 | 1,172,500 |
| Nov 7, 2024 | 91.00 | 94.00 | 87.00 | 92.00 | 92.00 | 1,558,200 |
| Nov 6, 2024 | 100.00 | 100.00 | 90.00 | 90.00 | 90.00 | 2,808,300 |
| Nov 5, 2024 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | 538,800 |
| Nov 4, 2024 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,418,500 |
| Nov 1, 2024 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 849,000 |
| Oct 31, 2024 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3,398,100 |
| Oct 30, 2024 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 4,099,800 |
| Oct 29, 2024 | 101.00 | 110.00 | 99.00 | 103.00 | 103.00 | 22,232,900 |
| Oct 28, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 171,200 |
| Oct 25, 2024 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | 86,100 |
| Oct 24, 2024 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 410,400 |
| Oct 23, 2024 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | 451,200 |
| Oct 22, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 78,400 |
| Oct 21, 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 109,800 |
| Oct 18, 2024 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 204,500 |
| Oct 17, 2024 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 284,400 |
| Oct 16, 2024 | 101.00 | 107.00 | 98.00 | 99.00 | 99.00 | 2,254,100 |
| Oct 15, 2024 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | 275,700 |
| Oct 14, 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 262,500 |
| Oct 11, 2024 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | 243,700 |
| Oct 10, 2024 | 102.00 | 103.00 | 98.00 | 100.00 | 100.00 | 521,300 |
| Oct 9, 2024 | 101.00 | 106.00 | 100.00 | 102.00 | 102.00 | 2,511,700 |
| Oct 8, 2024 | 98.00 | 102.00 | 98.00 | 100.00 | 100.00 | 157,300 |
| Oct 7, 2024 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | 47,600 |
| Oct 4, 2024 | 101.00 | 102.00 | 98.00 | 99.00 | 99.00 | 90,700 |
| Oct 3, 2024 | 103.00 | 103.00 | 98.00 | 101.00 | 101.00 | 692,600 |
| Oct 2, 2024 | 96.00 | 103.00 | 96.00 | 103.00 | 103.00 | 2,007,400 |
| Oct 1, 2024 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | 160,700 |
| Sep 30, 2024 | 97.00 | 99.00 | 95.00 | 96.00 | 96.00 | 500,700 |
| Sep 27, 2024 | 96.00 | 99.00 | 95.00 | 97.00 | 97.00 | 345,900 |
| Sep 26, 2024 | 100.00 | 100.00 | 95.00 | 96.00 | 96.00 | 1,249,200 |
| Sep 25, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 96,400 |
| Sep 24, 2024 | 100.00 | 102.00 | 97.00 | 100.00 | 100.00 | 545,300 |
| Sep 23, 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 122,900 |
| Sep 20, 2024 | 103.00 | 103.00 | 99.00 | 101.00 | 101.00 | 976,900 |
| Sep 19, 2024 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 990,200 |
| Sep 18, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 781,800 |
| Sep 17, 2024 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 416,500 |
| Sep 13, 2024 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | 1,264,300 |
| Sep 12, 2024 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,190,300 |
| Sep 11, 2024 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 330,100 |
| Sep 10, 2024 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,408,000 |
| Sep 9, 2024 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 2,674,000 |
| Sep 6, 2024 | 102.00 | 112.00 | 100.00 | 104.00 | 104.00 | 15,133,500 |
| Sep 5, 2024 | 101.00 | 103.00 | 99.00 | 102.00 | 102.00 | 583,500 |
| Sep 4, 2024 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 623,600 |
| Sep 3, 2024 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 664,800 |
| Sep 2, 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 729,400 |
| Aug 30, 2024 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 480,000 |
| Aug 29, 2024 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,255,400 |
| Aug 28, 2024 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | 1,792,000 |
| Aug 27, 2024 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,151,800 |
| Aug 26, 2024 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,114,800 |
| Aug 23, 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 815,600 |
| Aug 22, 2024 | 104.00 | 105.00 | 100.00 | 103.00 | 103.00 | 2,324,100 |
| Aug 21, 2024 | 113.00 | 125.00 | 102.00 | 103.00 | 103.00 | 23,943,000 |
| Aug 20, 2024 | 104.00 | 107.00 | 103.00 | 107.00 | 107.00 | 900,800 |
| Aug 19, 2024 | 104.00 | 109.00 | 104.00 | 106.00 | 106.00 | 758,200 |
| Aug 16, 2024 | 106.00 | 112.00 | 106.00 | 106.00 | 106.00 | 2,700,800 |
| Aug 15, 2024 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | 5,175,000 |
| Aug 14, 2024 | 113.00 | 115.00 | 105.00 | 110.00 | 110.00 | 2,327,400 |
| Aug 13, 2024 | 113.00 | 115.00 | 110.00 | 113.00 | 113.00 | 210,900 |
| Aug 12, 2024 | 114.00 | 116.00 | 109.00 | 113.00 | 113.00 | 394,800 |
| Aug 9, 2024 | 117.00 | 119.00 | 110.00 | 114.00 | 114.00 | 697,800 |
| Aug 8, 2024 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 24,100 |
| Aug 7, 2024 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 12,300 |
| Aug 6, 2024 | 116.00 | 121.00 | 114.00 | 115.00 | 115.00 | 157,200 |
| Aug 5, 2024 | 125.00 | 129.00 | 111.00 | 116.00 | 116.00 | 330,800 |
| Aug 2, 2024 | 127.00 | 128.00 | 122.00 | 123.00 | 123.00 | 164,200 |
| Aug 1, 2024 | 129.00 | 132.00 | 124.00 | 129.00 | 129.00 | 158,300 |
| Jul 31, 2024 | 133.00 | 133.00 | 125.00 | 126.00 | 126.00 | 319,200 |
| Jul 30, 2024 | 128.00 | 134.00 | 127.00 | 130.00 | 130.00 | 231,900 |
| Jul 29, 2024 | 124.00 | 135.00 | 124.00 | 129.00 | 129.00 | 319,800 |
| Jul 26, 2024 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 31,700 |
| Jul 25, 2024 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 9,300 |
| Jul 24, 2024 | 128.00 | 129.00 | 125.00 | 128.00 | 128.00 | 71,200 |
| Jul 23, 2024 | 128.00 | 130.00 | 124.00 | 128.00 | 128.00 | 34,000 |
| Jul 22, 2024 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 46,200 |
| Jul 19, 2024 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | 38,100 |
| Jul 18, 2024 | 133.00 | 133.00 | 127.00 | 130.00 | 130.00 | 54,700 |
| Jul 17, 2024 | 131.00 | 133.00 | 128.00 | 129.00 | 129.00 | 87,100 |
| Jul 16, 2024 | 133.00 | 133.00 | 128.00 | 131.00 | 131.00 | 78,800 |
| Jul 15, 2024 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 76,000 |
| Jul 12, 2024 | 131.00 | 135.00 | 127.00 | 128.00 | 128.00 | 155,400 |
| Jul 11, 2024 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 37,800 |
| Jul 10, 2024 | 125.00 | 135.00 | 125.00 | 133.00 | 133.00 | 108,200 |
| Jul 9, 2024 | 121.00 | 133.00 | 121.00 | 131.00 | 131.00 | 35,600 |
| Jul 8, 2024 | 123.00 | 134.00 | 123.00 | 130.00 | 130.00 | 49,000 |
| Jul 5, 2024 | 133.00 | 136.00 | 131.00 | 132.00 | 132.00 | 60,500 |
| Jul 4, 2024 | 121.00 | 135.00 | 121.00 | 133.00 | 133.00 | 50,000 |
| Jul 3, 2024 | 122.00 | 136.00 | 122.00 | 130.00 | 130.00 | 45,700 |
| Jul 2, 2024 | 120.00 | 140.00 | 120.00 | 130.00 | 130.00 | 466,000 |
| Jul 1, 2024 | 123.00 | 136.00 | 123.00 | 130.00 | 130.00 | 41,200 |
| Jun 28, 2024 | 121.00 | 133.00 | 121.00 | 133.00 | 133.00 | 24,600 |
| Jun 27, 2024 | 121.00 | 131.00 | 121.00 | 131.00 | 131.00 | 28,300 |
| Jun 26, 2024 | 120.00 | 136.00 | 120.00 | 130.00 | 130.00 | 83,400 |
| Jun 25, 2024 | 122.00 | 132.00 | 122.00 | 130.00 | 130.00 | 71,000 |
| Jun 24, 2024 | 123.00 | 133.00 | 123.00 | 132.00 | 132.00 | 34,000 |
| Jun 21, 2024 | 125.00 | 134.00 | 125.00 | 133.00 | 133.00 | 65,300 |
| Jun 20, 2024 | 125.00 | 136.00 | 124.00 | 133.00 | 133.00 | 159,600 |
| Jun 19, 2024 | 124.00 | 137.00 | 124.00 | 135.00 | 135.00 | 25,500 |
| Jun 14, 2024 | 125.00 | 137.00 | 125.00 | 133.00 | 133.00 | 85,200 |
| Jun 13, 2024 | 126.00 | 139.00 | 126.00 | 135.00 | 135.00 | 108,700 |
| Jun 12, 2024 | 124.00 | 140.00 | 124.00 | 136.00 | 136.00 | 668,900 |
| Jun 11, 2024 | 117.00 | 142.00 | 117.00 | 133.00 | 133.00 | 793,100 |
| Jun 10, 2024 | 116.00 | 130.00 | 116.00 | 127.00 | 127.00 | 80,600 |
| Jun 7, 2024 | 113.00 | 137.00 | 113.00 | 125.00 | 125.00 | 983,800 |
| Jun 6, 2024 | 112.00 | 128.00 | 112.00 | 121.00 | 121.00 | 105,700 |
| Jun 5, 2024 | 115.00 | 125.00 | 115.00 | 121.00 | 121.00 | 22,300 |
| Jun 4, 2024 | 125.00 | 127.00 | 117.00 | 125.00 | 125.00 | 118,800 |
| Jun 3, 2024 | 111.00 | 125.00 | 111.00 | 124.00 | 124.00 | 51,700 |
| May 31, 2024 | 117.00 | 129.00 | 117.00 | 120.00 | 120.00 | 56,200 |
| May 30, 2024 | 117.00 | 128.00 | 117.00 | 123.00 | 123.00 | 57,300 |
| May 29, 2024 | 118.00 | 127.00 | 118.00 | 127.00 | 127.00 | 15,100 |
| May 28, 2024 | 119.00 | 129.00 | 119.00 | 128.00 | 128.00 | 163,500 |
| May 27, 2024 | 120.00 | 133.00 | 120.00 | 129.00 | 129.00 | 165,700 |
| May 22, 2024 | 116.00 | 133.00 | 116.00 | 130.00 | 130.00 | 350,400 |
| May 21, 2024 | 117.00 | 132.00 | 117.00 | 126.00 | 126.00 | 218,200 |
| May 20, 2024 | 113.00 | 131.00 | 113.00 | 125.00 | 125.00 | 504,500 |
| May 17, 2024 | 111.00 | 135.00 | 111.00 | 123.00 | 123.00 | 150,200 |
| May 16, 2024 | 112.00 | 124.00 | 112.00 | 121.00 | 121.00 | 76,300 |
| May 15, 2024 | 113.00 | 126.00 | 113.00 | 122.00 | 122.00 | 189,000 |
| May 14, 2024 | 120.00 | 138.00 | 120.00 | 121.00 | 121.00 | 171,900 |
| May 13, 2024 | 119.00 | 129.00 | 119.00 | 129.00 | 129.00 | 102,400 |
| May 8, 2024 | 115.00 | 135.00 | 115.00 | 128.00 | 128.00 | 150,900 |
| May 7, 2024 | 116.00 | 127.00 | 116.00 | 124.00 | 124.00 | 59,400 |
| May 6, 2024 | 115.00 | 129.00 | 115.00 | 125.00 | 125.00 | 193,100 |
| May 3, 2024 | 113.00 | 137.00 | 113.00 | 123.00 | 123.00 | 655,200 |
| May 2, 2024 | 114.00 | 127.00 | 114.00 | 121.00 | 121.00 | 153,300 |
| Apr 30, 2024 | 102.00 | 131.00 | 102.00 | 123.00 | 123.00 | 1,616,800 |
| Apr 29, 2024 | 103.00 | 120.00 | 103.00 | 111.00 | 111.00 | 423,700 |
| Apr 26, 2024 | 104.00 | 117.00 | 104.00 | 112.00 | 112.00 | 165,400 |
| Apr 25, 2024 | 103.00 | 115.00 | 103.00 | 113.00 | 113.00 | 55,100 |
| Apr 24, 2024 | 103.00 | 116.00 | 103.00 | 113.00 | 113.00 | 99,800 |
| Apr 23, 2024 | 106.00 | 116.00 | 106.00 | 113.00 | 113.00 | 345,900 |
| Apr 22, 2024 | 103.00 | 118.00 | 103.00 | 116.00 | 116.00 | 130,400 |
| Apr 19, 2024 | 102.00 | 130.00 | 102.00 | 112.00 | 112.00 | 707,200 |
| Apr 18, 2024 | 104.00 | 115.00 | 104.00 | 111.00 | 111.00 | 95,900 |
| Apr 17, 2024 | 105.00 | 116.00 | 105.00 | 113.00 | 113.00 | 307,800 |
| Apr 16, 2024 | 108.00 | 121.00 | 108.00 | 115.00 | 115.00 | 100,100 |
| Apr 5, 2024 | 120.00 | 125.00 | 114.00 | 117.00 | 117.00 | 1,075,900 |
| Apr 4, 2024 | 115.00 | 125.00 | 115.00 | 120.00 | 120.00 | 115,900 |
| Apr 3, 2024 | 119.00 | 130.00 | 119.00 | 125.00 | 125.00 | 130,400 |
| Apr 2, 2024 | 117.00 | 131.00 | 117.00 | 129.00 | 129.00 | 217,500 |
| Apr 1, 2024 | 130.00 | 135.00 | 126.00 | 126.00 | 126.00 | 508,300 |
| Mar 28, 2024 | 126.00 | 137.00 | 126.00 | 131.00 | 131.00 | 353,900 |
| Mar 27, 2024 | 128.00 | 142.00 | 128.00 | 135.00 | 135.00 | 391,400 |
| Mar 26, 2024 | 142.00 | 142.00 | 130.00 | 136.00 | 136.00 | 604,100 |
| Mar 25, 2024 | 154.00 | 154.00 | 134.00 | 138.00 | 138.00 | 7,046,400 |
| Mar 22, 2024 | 124.00 | 153.00 | 124.00 | 144.00 | 144.00 | 22,285,400 |
| Mar 21, 2024 | 136.00 | 144.00 | 130.00 | 134.00 | 134.00 | 12,951,600 |
| Mar 20, 2024 | 128.00 | 160.00 | 125.00 | 136.00 | 136.00 | 23,324,800 |
| Mar 19, 2024 | 120.00 | 143.00 | 115.00 | 137.00 | 137.00 | 12,231,200 |
| Mar 18, 2024 | 115.00 | 124.00 | 112.00 | 115.00 | 115.00 | 667,100 |
| Mar 15, 2024 | 115.00 | 116.00 | 111.00 | 113.00 | 113.00 | 115,400 |
| Mar 14, 2024 | 110.00 | 117.00 | 110.00 | 113.00 | 113.00 | 152,600 |
| Mar 13, 2024 | 104.00 | 116.00 | 104.00 | 110.00 | 110.00 | 300,100 |
| Mar 8, 2024 | 108.00 | 122.00 | 108.00 | 114.00 | 114.00 | 542,200 |
| Mar 7, 2024 | 125.00 | 129.00 | 117.00 | 118.00 | 118.00 | 5,421,400 |
| Mar 6, 2024 | 110.00 | 129.00 | 107.00 | 124.00 | 124.00 | 32,841,700 |
| Mar 5, 2024 | 112.00 | 115.00 | 111.00 | 111.00 | 111.00 | 316,900 |
| Mar 4, 2024 | 106.00 | 115.00 | 106.00 | 112.00 | 112.00 | 487,700 |
| Mar 1, 2024 | 104.00 | 119.00 | 104.00 | 111.00 | 111.00 | 2,742,900 |
| Feb 29, 2024 | 100.00 | 113.00 | 100.00 | 109.00 | 109.00 | 722,300 |
| Feb 28, 2024 | 94.00 | 125.00 | 94.00 | 109.00 | 109.00 | 16,294,000 |
| Feb 27, 2024 | 95.00 | 107.00 | 95.00 | 102.00 | 102.00 | 696,400 |
| Feb 26, 2024 | 94.00 | 113.00 | 94.00 | 105.00 | 105.00 | 1,522,400 |
| Feb 23, 2024 | 88.00 | 111.00 | 88.00 | 103.00 | 103.00 | 8,705,100 |
| Feb 22, 2024 | 90.00 | 104.00 | 90.00 | 95.00 | 95.00 | 1,135,100 |
| Feb 21, 2024 | 90.00 | 104.00 | 90.00 | 96.00 | 96.00 | 2,673,700 |
| Feb 20, 2024 | 89.00 | 96.00 | 89.00 | 96.00 | 96.00 | 78,200 |
| Feb 19, 2024 | 91.00 | 99.00 | 91.00 | 95.00 | 95.00 | 520,200 |
| Feb 16, 2024 | 94.00 | 100.00 | 94.00 | 98.00 | 98.00 | 460,500 |
| Feb 15, 2024 | 85.00 | 99.00 | 85.00 | 95.00 | 95.00 | 447,600 |
| Feb 13, 2024 | 93.00 | 100.00 | 93.00 | 93.00 | 93.00 | 677,500 |
| Feb 12, 2024 | 93.00 | 100.00 | 93.00 | 100.00 | 100.00 | 348,500 |
| Feb 7, 2024 | 93.00 | 101.00 | 93.00 | 100.00 | 100.00 | 444,600 |
| Feb 6, 2024 | 95.00 | 101.00 | 95.00 | 100.00 | 100.00 | 350,500 |
| Feb 5, 2024 | 95.00 | 104.00 | 95.00 | 102.00 | 102.00 | 373,600 |
| Feb 2, 2024 | 93.00 | 104.00 | 93.00 | 102.00 | 102.00 | 1,039,000 |
| Feb 1, 2024 | 94.00 | 113.00 | 94.00 | 102.00 | 102.00 | 17,616,900 |
| Jan 31, 2024 | 97.00 | 103.00 | 97.00 | 101.00 | 101.00 | 504,400 |
| Jan 30, 2024 | 97.00 | 105.00 | 97.00 | 103.00 | 103.00 | 656,900 |
| Jan 29, 2024 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 487,900 |
| Jan 26, 2024 | 97.00 | 105.00 | 97.00 | 104.00 | 104.00 | 395,800 |
| Jan 25, 2024 | 97.00 | 107.00 | 97.00 | 103.00 | 103.00 | 508,600 |
| Jan 24, 2024 | 108.00 | 109.00 | 104.00 | 104.00 | 104.00 | 1,450,700 |
| Jan 23, 2024 | 102.00 | 111.00 | 101.00 | 108.00 | 108.00 | 15,598,800 |
| Jan 22, 2024 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 465,900 |
| Jan 19, 2024 | 105.00 | 112.00 | 103.00 | 104.00 | 104.00 | 8,544,300 |
| Jan 18, 2024 | 101.00 | 116.00 | 101.00 | 105.00 | 105.00 | 25,455,900 |
| Jan 17, 2024 | 101.00 | 107.00 | 101.00 | 104.00 | 104.00 | 1,464,800 |
| Jan 16, 2024 | 100.00 | 106.00 | 100.00 | 103.00 | 103.00 | 641,700 |
| Jan 15, 2024 | 95.00 | 107.00 | 95.00 | 106.00 | 106.00 | 1,856,500 |