Jakarta - Delayed Quote IDR
PT Data Sinergitama Jaya Tbk (ELIT.JK)
180.00
-3.00
(-1.64%)
At close: May 23 at 4:13:42 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 23, 2025 | 183.00 | 183.00 | 178.00 | 180.00 | 180.00 | 8,143,600 |
| May 22, 2025 | 187.00 | 187.00 | 181.00 | 183.00 | 183.00 | 13,031,100 |
| May 21, 2025 | 189.00 | 189.00 | 185.00 | 186.00 | 186.00 | 9,010,200 |
| May 20, 2025 | 191.00 | 193.00 | 187.00 | 187.00 | 187.00 | 7,075,400 |
| May 19, 2025 | 189.00 | 194.00 | 188.00 | 191.00 | 191.00 | 11,302,700 |
| May 16, 2025 | 195.00 | 196.00 | 188.00 | 189.00 | 189.00 | 8,671,500 |
| May 15, 2025 | 194.00 | 197.00 | 193.00 | 195.00 | 195.00 | 9,009,700 |
| May 14, 2025 | 189.00 | 198.00 | 188.00 | 194.00 | 194.00 | 18,115,300 |
| May 9, 2025 | 187.00 | 191.00 | 185.00 | 187.00 | 187.00 | 9,186,400 |
| May 8, 2025 | 191.00 | 192.00 | 185.00 | 188.00 | 188.00 | 8,200,000 |
| May 7, 2025 | 193.00 | 195.00 | 187.00 | 190.00 | 190.00 | 13,821,900 |
| May 6, 2025 | 197.00 | 198.00 | 192.00 | 193.00 | 193.00 | 7,812,700 |
| May 5, 2025 | 189.00 | 197.00 | 189.00 | 197.00 | 197.00 | 13,480,600 |
| May 2, 2025 | 200.00 | 204.00 | 185.00 | 189.00 | 189.00 | 20,324,200 |
| Apr 30, 2025 | 200.00 | 202.00 | 195.00 | 199.00 | 199.00 | 14,313,300 |
| Apr 29, 2025 | 208.00 | 212.00 | 200.00 | 200.00 | 200.00 | 26,042,400 |
| Apr 28, 2025 | 195.00 | 212.00 | 195.00 | 206.00 | 206.00 | 46,413,700 |
| Apr 25, 2025 | 195.00 | 200.00 | 192.00 | 194.00 | 194.00 | 15,919,500 |
| Apr 24, 2025 | 202.00 | 202.00 | 192.00 | 194.00 | 194.00 | 27,076,900 |
| Apr 23, 2025 | 184.00 | 210.00 | 183.00 | 198.00 | 198.00 | 94,164,800 |
| Apr 22, 2025 | 179.00 | 185.00 | 178.00 | 182.00 | 182.00 | 8,896,000 |
| Apr 21, 2025 | 180.00 | 181.00 | 174.00 | 179.00 | 179.00 | 5,311,900 |
| Apr 17, 2025 | 179.00 | 181.00 | 176.00 | 180.00 | 180.00 | 7,793,600 |
| Apr 16, 2025 | 180.00 | 185.00 | 177.00 | 179.00 | 179.00 | 9,044,700 |
| Apr 15, 2025 | 187.00 | 192.00 | 177.00 | 180.00 | 180.00 | 23,510,600 |
| Apr 14, 2025 | 178.00 | 186.00 | 178.00 | 184.00 | 184.00 | 13,011,600 |
| Apr 11, 2025 | 176.00 | 187.00 | 174.00 | 178.00 | 178.00 | 26,616,500 |
| Apr 10, 2025 | 170.00 | 182.00 | 167.00 | 174.00 | 174.00 | 51,563,400 |
| Apr 9, 2025 | 151.00 | 175.00 | 145.00 | 161.00 | 161.00 | 48,038,100 |
| Apr 8, 2025 | 155.00 | 157.00 | 151.00 | 151.00 | 151.00 | 30,368,100 |
| Mar 27, 2025 | 178.00 | 179.00 | 170.00 | 177.00 | 177.00 | 11,436,800 |
| Mar 26, 2025 | 173.00 | 181.00 | 173.00 | 173.00 | 173.00 | 20,281,800 |
| Mar 25, 2025 | 167.00 | 184.00 | 167.00 | 172.00 | 172.00 | 30,378,000 |
| Mar 24, 2025 | 181.00 | 185.00 | 157.00 | 167.00 | 167.00 | 32,960,100 |
| Mar 21, 2025 | 204.00 | 206.00 | 180.00 | 180.00 | 180.00 | 35,200,600 |
| Mar 20, 2025 | 210.00 | 220.00 | 202.00 | 202.00 | 202.00 | 77,819,200 |
| Mar 19, 2025 | 185.00 | 214.00 | 175.00 | 208.00 | 208.00 | 144,713,700 |
| Mar 18, 2025 | 192.00 | 195.00 | 150.00 | 181.00 | 181.00 | 40,420,500 |
| Mar 17, 2025 | 184.00 | 202.00 | 180.00 | 191.00 | 191.00 | 63,001,100 |
| Mar 14, 2025 | 200.00 | 202.00 | 178.00 | 181.00 | 181.00 | 38,170,300 |
| Mar 13, 2025 | 196.00 | 214.00 | 196.00 | 200.00 | 200.00 | 53,371,700 |
| Mar 12, 2025 | 214.00 | 232.00 | 185.00 | 196.00 | 196.00 | 71,086,000 |
| Mar 11, 2025 | 228.00 | 228.00 | 208.00 | 212.00 | 212.00 | 43,430,600 |
| Mar 10, 2025 | 244.00 | 248.00 | 224.00 | 234.00 | 234.00 | 52,310,100 |
| Mar 7, 2025 | 246.00 | 260.00 | 240.00 | 244.00 | 244.00 | 67,063,200 |
| Mar 6, 2025 | 260.00 | 280.00 | 234.00 | 240.00 | 240.00 | 301,102,500 |
| Mar 5, 2025 | 192.00 | 252.00 | 190.00 | 252.00 | 252.00 | 286,247,700 |
| Mar 4, 2025 | 244.00 | 244.00 | 183.00 | 188.00 | 188.00 | 128,137,800 |
| Mar 3, 2025 | 240.00 | 266.00 | 224.00 | 242.00 | 242.00 | 92,032,100 |
| Feb 28, 2025 | 280.00 | 280.00 | 228.00 | 230.00 | 230.00 | 106,208,600 |
| Feb 27, 2025 | 280.00 | 310.00 | 270.00 | 280.00 | 280.00 | 257,865,900 |
| Feb 26, 2025 | 222.00 | 268.00 | 218.00 | 266.00 | 266.00 | 257,913,400 |
| Feb 25, 2025 | 272.00 | 274.00 | 204.00 | 222.00 | 222.00 | 136,111,100 |
| Feb 24, 2025 | 232.00 | 252.00 | 214.00 | 252.00 | 252.00 | 200,108,900 |
| Feb 21, 2025 | 151.00 | 202.00 | 151.00 | 202.00 | 202.00 | 150,115,700 |
| Feb 20, 2025 | 138.00 | 150.00 | 136.00 | 150.00 | 150.00 | 27,106,800 |
| Feb 19, 2025 | 137.00 | 143.00 | 133.00 | 136.00 | 136.00 | 12,668,600 |
| Feb 18, 2025 | 133.00 | 137.00 | 133.00 | 136.00 | 136.00 | 4,735,700 |
| Feb 17, 2025 | 128.00 | 135.00 | 126.00 | 133.00 | 133.00 | 4,586,200 |
| Feb 14, 2025 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 1,141,200 |
| Feb 13, 2025 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1,707,500 |
| Feb 12, 2025 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 1,138,200 |
| Feb 11, 2025 | 131.00 | 133.00 | 127.00 | 127.00 | 127.00 | 2,415,600 |
| Feb 10, 2025 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | 1,662,300 |
| Feb 7, 2025 | 132.00 | 132.00 | 125.00 | 130.00 | 130.00 | 4,431,200 |
| Feb 6, 2025 | 138.00 | 139.00 | 129.00 | 132.00 | 132.00 | 5,875,200 |
| Feb 5, 2025 | 136.00 | 139.00 | 133.00 | 136.00 | 136.00 | 6,321,600 |
| Feb 4, 2025 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 2,221,500 |
| Feb 3, 2025 | 131.00 | 137.00 | 128.00 | 132.00 | 132.00 | 5,855,900 |
| Jan 31, 2025 | 132.00 | 137.00 | 128.00 | 130.00 | 130.00 | 8,656,500 |
| Jan 30, 2025 | 125.00 | 133.00 | 123.00 | 131.00 | 131.00 | 8,550,700 |
| Jan 24, 2025 | 125.00 | 128.00 | 123.00 | 125.00 | 125.00 | 2,942,500 |
| Jan 23, 2025 | 130.00 | 138.00 | 125.00 | 125.00 | 125.00 | 19,956,100 |
| Jan 22, 2025 | 121.00 | 132.00 | 120.00 | 130.00 | 130.00 | 8,530,800 |
| Jan 21, 2025 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | 2,935,100 |
| Jan 20, 2025 | 126.00 | 127.00 | 121.00 | 124.00 | 124.00 | 5,208,300 |
| Jan 17, 2025 | 121.00 | 126.00 | 121.00 | 123.00 | 123.00 | 2,366,100 |
| Jan 16, 2025 | 119.00 | 125.00 | 116.00 | 121.00 | 121.00 | 6,000,200 |
| Jan 15, 2025 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 3,235,300 |
| Jan 14, 2025 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 4,255,200 |
| Jan 13, 2025 | 120.00 | 126.00 | 114.00 | 116.00 | 116.00 | 7,913,700 |
| Jan 10, 2025 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 1,080,800 |
| Jan 9, 2025 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | 1,973,100 |
| Jan 8, 2025 | 122.00 | 132.00 | 122.00 | 127.00 | 127.00 | 9,463,500 |
| Jan 7, 2025 | 119.00 | 124.00 | 118.00 | 122.00 | 122.00 | 1,595,500 |
| Jan 6, 2025 | 117.00 | 123.00 | 117.00 | 119.00 | 119.00 | 1,951,900 |
| Jan 3, 2025 | 119.00 | 127.00 | 117.00 | 118.00 | 118.00 | 3,271,100 |
| Jan 2, 2025 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | 1,045,800 |
| Dec 30, 2024 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1,592,100 |
| Dec 27, 2024 | 115.00 | 120.00 | 115.00 | 115.00 | 115.00 | 3,174,900 |
| Dec 24, 2024 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | 3,071,500 |
| Dec 23, 2024 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 2,928,700 |
| Dec 20, 2024 | 118.00 | 120.00 | 111.00 | 115.00 | 115.00 | 4,847,700 |
| Dec 19, 2024 | 131.00 | 133.00 | 117.00 | 119.00 | 119.00 | 8,485,600 |
| Dec 18, 2024 | 137.00 | 137.00 | 128.00 | 131.00 | 131.00 | 9,248,000 |
| Dec 17, 2024 | 125.00 | 139.00 | 125.00 | 136.00 | 136.00 | 27,501,900 |
| Dec 16, 2024 | 122.00 | 127.00 | 121.00 | 125.00 | 125.00 | 5,110,900 |
| Dec 13, 2024 | 122.00 | 126.00 | 120.00 | 122.00 | 122.00 | 3,842,500 |
| Dec 12, 2024 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 1,569,400 |
| Dec 11, 2024 | 118.00 | 136.00 | 117.00 | 124.00 | 124.00 | 11,932,300 |
| Dec 10, 2024 | 118.00 | 122.00 | 118.00 | 119.00 | 119.00 | 2,464,100 |
| Dec 9, 2024 | 119.00 | 122.00 | 116.00 | 119.00 | 119.00 | 2,126,200 |
| Dec 6, 2024 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 565,500 |
| Dec 5, 2024 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1,123,500 |
| Dec 4, 2024 | 114.00 | 118.00 | 113.00 | 117.00 | 117.00 | 1,964,700 |
| Dec 3, 2024 | 114.00 | 115.00 | 110.00 | 113.00 | 113.00 | 1,548,300 |
| Dec 2, 2024 | 112.00 | 116.00 | 111.00 | 113.00 | 113.00 | 916,600 |
| Nov 29, 2024 | 115.00 | 117.00 | 111.00 | 112.00 | 112.00 | 2,017,500 |
| Nov 28, 2024 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | 856,200 |
| Nov 26, 2024 | 116.00 | 119.00 | 114.00 | 115.00 | 115.00 | 1,151,000 |
| Nov 25, 2024 | 117.00 | 119.00 | 114.00 | 116.00 | 116.00 | 2,702,300 |
| Nov 22, 2024 | 119.00 | 120.00 | 115.00 | 118.00 | 118.00 | 1,360,800 |
| Nov 21, 2024 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 744,600 |
| Nov 20, 2024 | 118.00 | 124.00 | 118.00 | 120.00 | 120.00 | 3,098,000 |
| Nov 19, 2024 | 116.00 | 121.00 | 115.00 | 118.00 | 118.00 | 3,015,500 |
| Nov 18, 2024 | 114.00 | 118.00 | 111.00 | 116.00 | 116.00 | 2,903,400 |
| Nov 15, 2024 | 118.00 | 120.00 | 112.00 | 114.00 | 114.00 | 4,956,200 |
| Nov 14, 2024 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | 3,095,200 |
| Nov 13, 2024 | 120.00 | 125.00 | 120.00 | 121.00 | 121.00 | 5,321,300 |
| Nov 12, 2024 | 131.00 | 131.00 | 118.00 | 121.00 | 121.00 | 14,961,800 |
| Nov 11, 2024 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 1,775,900 |
| Nov 8, 2024 | 136.00 | 136.00 | 128.00 | 130.00 | 130.00 | 7,425,300 |
| Nov 7, 2024 | 132.00 | 139.00 | 130.00 | 135.00 | 135.00 | 8,350,100 |
| Nov 6, 2024 | 134.00 | 135.00 | 129.00 | 131.00 | 131.00 | 3,755,300 |
| Nov 5, 2024 | 131.00 | 140.00 | 128.00 | 134.00 | 134.00 | 8,296,600 |
| Nov 4, 2024 | 130.00 | 136.00 | 128.00 | 131.00 | 131.00 | 6,978,000 |
| Nov 1, 2024 | 137.00 | 141.00 | 135.00 | 135.00 | 135.00 | 6,223,900 |
| Oct 31, 2024 | 128.00 | 142.00 | 125.00 | 137.00 | 137.00 | 15,705,500 |
| Oct 30, 2024 | 136.00 | 136.00 | 126.00 | 128.00 | 128.00 | 12,206,700 |
| Oct 29, 2024 | 139.00 | 142.00 | 134.00 | 136.00 | 136.00 | 7,307,600 |
| Oct 28, 2024 | 144.00 | 146.00 | 133.00 | 139.00 | 139.00 | 10,773,300 |
| Oct 25, 2024 | 136.00 | 158.00 | 136.00 | 144.00 | 144.00 | 61,221,800 |
| Oct 24, 2024 | 127.00 | 140.00 | 125.00 | 136.00 | 136.00 | 25,173,900 |
| Oct 23, 2024 | 128.00 | 139.00 | 125.00 | 127.00 | 127.00 | 18,072,000 |
| Oct 22, 2024 | 120.00 | 131.00 | 117.00 | 128.00 | 128.00 | 25,631,900 |
| Oct 21, 2024 | 108.00 | 124.00 | 107.00 | 120.00 | 120.00 | 40,922,900 |
| Oct 18, 2024 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 2,245,200 |
| Oct 17, 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 3,310,700 |
| Oct 16, 2024 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 2,286,100 |
| Oct 15, 2024 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 1,493,500 |
| Oct 14, 2024 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 3,306,600 |
| Oct 11, 2024 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 1,852,800 |
| Oct 10, 2024 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | 2,170,700 |
| Oct 9, 2024 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1,382,100 |
| Oct 8, 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 846,900 |
| Oct 7, 2024 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 2,535,800 |
| Oct 4, 2024 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1,176,600 |
| Oct 3, 2024 | 107.00 | 109.00 | 105.00 | 108.00 | 108.00 | 2,042,900 |
| Oct 2, 2024 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 2,527,000 |
| Oct 1, 2024 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 1,364,900 |
| Sep 30, 2024 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 1,308,800 |
| Sep 27, 2024 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 3,088,500 |
| Sep 26, 2024 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | 4,428,700 |
| Sep 25, 2024 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1,291,500 |
| Sep 24, 2024 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1,874,700 |
| Sep 23, 2024 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 5,113,400 |
| Sep 20, 2024 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | 6,243,300 |
| Sep 19, 2024 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 2,582,300 |
| Sep 18, 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 1,515,300 |
| Sep 17, 2024 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 2,931,000 |
| Sep 13, 2024 | 108.00 | 111.00 | 106.00 | 108.00 | 108.00 | 6,537,400 |
| Sep 12, 2024 | 105.00 | 109.00 | 105.00 | 108.00 | 108.00 | 2,767,900 |
| Sep 11, 2024 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 3,729,500 |
| Sep 10, 2024 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 3,504,300 |
| Sep 9, 2024 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 988,200 |
| Sep 6, 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 2,295,400 |
| Sep 5, 2024 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 2,499,000 |
| Sep 4, 2024 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 3,252,500 |
| Sep 3, 2024 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 4,127,900 |
| Sep 2, 2024 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 1,598,000 |
| Aug 30, 2024 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 2,657,000 |
| Aug 29, 2024 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 2,551,400 |
| Aug 28, 2024 | 111.00 | 115.00 | 111.00 | 111.00 | 111.00 | 3,706,200 |
| Aug 27, 2024 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 3,407,800 |
| Aug 26, 2024 | 113.00 | 116.00 | 111.00 | 114.00 | 114.00 | 4,935,300 |
| Aug 23, 2024 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 2,289,900 |
| Aug 22, 2024 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 2,815,100 |
| Aug 21, 2024 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 4,043,900 |
| Aug 20, 2024 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 3,858,200 |
| Aug 19, 2024 | 111.00 | 114.00 | 108.00 | 113.00 | 113.00 | 9,069,800 |
| Aug 16, 2024 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 2,831,500 |
| Aug 15, 2024 | 100.00 | 111.00 | 100.00 | 109.00 | 109.00 | 3,516,600 |
| Aug 14, 2024 | 100.00 | 112.00 | 100.00 | 110.00 | 110.00 | 5,769,700 |
| Aug 13, 2024 | 99.00 | 111.00 | 99.00 | 109.00 | 109.00 | 4,260,300 |
| Aug 12, 2024 | 97.00 | 107.00 | 97.00 | 106.00 | 106.00 | 1,313,600 |
| Aug 9, 2024 | 96.00 | 108.00 | 96.00 | 106.00 | 106.00 | 1,648,200 |
| Aug 8, 2024 | 98.00 | 108.00 | 98.00 | 106.00 | 106.00 | 1,639,600 |
| Aug 7, 2024 | 96.00 | 107.00 | 96.00 | 107.00 | 107.00 | 2,475,500 |
| Aug 6, 2024 | 106.00 | 109.00 | 100.00 | 104.00 | 104.00 | 8,370,400 |
| Aug 5, 2024 | 113.00 | 113.00 | 100.00 | 105.00 | 105.00 | 20,432,000 |
| Aug 2, 2024 | 119.00 | 119.00 | 112.00 | 114.00 | 114.00 | 16,835,100 |
| Aug 1, 2024 | 120.00 | 122.00 | 113.00 | 119.00 | 119.00 | 14,248,000 |
| Jul 31, 2024 | 124.00 | 126.00 | 119.00 | 119.00 | 119.00 | 8,642,500 |
| Jul 30, 2024 | 113.00 | 124.00 | 113.00 | 124.00 | 124.00 | 39,628,200 |
| Jul 29, 2024 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 7,381,200 |
| Jul 26, 2024 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 4,864,700 |
| Jul 25, 2024 | 112.00 | 116.00 | 111.00 | 113.00 | 113.00 | 12,260,000 |
| Jul 24, 2024 | 108.00 | 121.00 | 107.00 | 112.00 | 112.00 | 27,780,800 |
| Jul 23, 2024 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 2,604,100 |
| Jul 22, 2024 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 1,890,100 |
| Jul 19, 2024 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 4,135,300 |
| Jul 18, 2024 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 2,967,200 |
| Jul 17, 2024 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 1,595,400 |
| Jul 16, 2024 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 3,322,700 |
| Jul 15, 2024 | 110.00 | 114.00 | 109.00 | 112.00 | 112.00 | 6,194,000 |
| Jul 12, 2024 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 4,102,300 |
| Jul 11, 2024 | 110.00 | 113.00 | 107.00 | 109.00 | 109.00 | 2,306,600 |
| Jul 10, 2024 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1,953,900 |
| Jul 9, 2024 | 106.00 | 112.00 | 104.00 | 111.00 | 111.00 | 5,342,900 |
| Jul 8, 2024 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1,239,700 |
| Jul 5, 2024 | 5 Dividend | |||||
| Jul 5, 2024 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 4,034,300 |
| Jul 4, 2024 | 110.00 | 111.00 | 105.00 | 106.00 | 101.00 | 6,069,200 |
| Jul 3, 2024 | 108.00 | 110.00 | 107.00 | 110.00 | 104.81 | 2,288,700 |
| Jul 2, 2024 | 111.00 | 111.00 | 107.00 | 108.00 | 102.91 | 3,561,900 |
| Jul 1, 2024 | 113.00 | 116.00 | 109.00 | 110.00 | 104.81 | 9,357,200 |
| Jun 28, 2024 | 106.00 | 111.00 | 103.00 | 111.00 | 105.76 | 4,399,200 |
| Jun 27, 2024 | 107.00 | 110.00 | 103.00 | 106.00 | 101.00 | 4,236,100 |
| Jun 26, 2024 | 104.00 | 108.00 | 104.00 | 106.00 | 101.00 | 1,949,300 |
| Jun 25, 2024 | 105.00 | 106.00 | 102.00 | 104.00 | 99.09 | 2,227,900 |
| Jun 24, 2024 | 112.00 | 112.00 | 105.00 | 105.00 | 100.05 | 1,288,200 |
| Jun 21, 2024 | 103.00 | 108.00 | 102.00 | 107.00 | 101.95 | 3,577,000 |
| Jun 20, 2024 | 102.00 | 104.00 | 99.00 | 103.00 | 98.14 | 3,566,300 |
| Jun 19, 2024 | 106.00 | 106.00 | 100.00 | 102.00 | 97.19 | 5,450,900 |
| Jun 14, 2024 | 105.00 | 109.00 | 104.00 | 105.00 | 100.05 | 3,565,400 |
| Jun 13, 2024 | 110.00 | 110.00 | 104.00 | 105.00 | 100.05 | 4,317,900 |
| Jun 12, 2024 | 109.00 | 113.00 | 108.00 | 109.00 | 103.86 | 6,468,700 |
| Jun 11, 2024 | 110.00 | 112.00 | 108.00 | 109.00 | 103.86 | 4,923,600 |
| Jun 10, 2024 | 106.00 | 115.00 | 105.00 | 110.00 | 104.81 | 18,855,000 |
| Jun 7, 2024 | 105.00 | 107.00 | 103.00 | 105.00 | 100.05 | 2,974,700 |
| Jun 6, 2024 | 103.00 | 105.00 | 102.00 | 104.00 | 99.09 | 1,336,100 |
| Jun 5, 2024 | 103.00 | 105.00 | 102.00 | 103.00 | 98.14 | 1,394,900 |
| Jun 4, 2024 | 105.00 | 106.00 | 103.00 | 103.00 | 98.14 | 3,176,400 |
| Jun 3, 2024 | 100.00 | 107.00 | 100.00 | 105.00 | 100.05 | 4,522,800 |
| May 31, 2024 | 103.00 | 103.00 | 98.00 | 100.00 | 95.28 | 3,052,700 |
| May 30, 2024 | 106.00 | 107.00 | 100.00 | 101.00 | 96.24 | 4,542,400 |
| May 29, 2024 | 106.00 | 107.00 | 101.00 | 105.00 | 100.05 | 4,294,700 |
| May 28, 2024 | 107.00 | 109.00 | 102.00 | 105.00 | 100.05 | 7,792,600 |
| May 27, 2024 | 98.00 | 111.00 | 98.00 | 106.00 | 101.00 | 29,198,200 |