Jakarta - Delayed Quote IDR
PT Gozco Plantations Tbk (GZCO.JK)
95.00
-1.00
(-1.04%)
At close: May 9 at 4:06:56 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 9, 2025 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | 3,793,200 |
| May 8, 2025 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | 8,161,300 |
| May 7, 2025 | 94.00 | 101.00 | 94.00 | 98.00 | 98.00 | 51,826,200 |
| May 6, 2025 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 5,562,500 |
| May 5, 2025 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | 11,069,700 |
| May 2, 2025 | 97.00 | 97.00 | 91.00 | 95.00 | 95.00 | 29,434,000 |
| Apr 30, 2025 | 98.00 | 101.00 | 96.00 | 96.00 | 96.00 | 11,771,900 |
| Apr 29, 2025 | 98.00 | 101.00 | 97.00 | 98.00 | 98.00 | 11,602,000 |
| Apr 28, 2025 | 94.00 | 98.00 | 94.00 | 98.00 | 98.00 | 13,075,000 |
| Apr 25, 2025 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 4,417,400 |
| Apr 24, 2025 | 93.00 | 95.00 | 92.00 | 92.00 | 92.00 | 5,167,200 |
| Apr 23, 2025 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | 5,053,900 |
| Apr 22, 2025 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 3,183,200 |
| Apr 21, 2025 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | 9,383,000 |
| Apr 17, 2025 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 4,113,200 |
| Apr 16, 2025 | 94.00 | 95.00 | 91.00 | 91.00 | 91.00 | 6,522,100 |
| Apr 15, 2025 | 93.00 | 97.00 | 92.00 | 93.00 | 93.00 | 7,374,300 |
| Apr 14, 2025 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 4,372,600 |
| Apr 11, 2025 | 91.00 | 96.00 | 90.00 | 91.00 | 91.00 | 12,236,200 |
| Apr 10, 2025 | 89.00 | 93.00 | 89.00 | 91.00 | 91.00 | 9,590,000 |
| Apr 9, 2025 | 87.00 | 90.00 | 84.00 | 87.00 | 87.00 | 6,458,800 |
| Apr 8, 2025 | 88.00 | 90.00 | 83.00 | 86.00 | 86.00 | 8,763,100 |
| Mar 27, 2025 | 94.00 | 95.00 | 90.00 | 94.00 | 94.00 | 2,997,200 |
| Mar 26, 2025 | 91.00 | 96.00 | 91.00 | 92.00 | 92.00 | 13,229,700 |
| Mar 25, 2025 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 5,226,700 |
| Mar 24, 2025 | 93.00 | 95.00 | 88.00 | 91.00 | 91.00 | 13,327,400 |
| Mar 21, 2025 | 96.00 | 97.00 | 92.00 | 92.00 | 92.00 | 8,485,200 |
| Mar 20, 2025 | 95.00 | 99.00 | 92.00 | 95.00 | 95.00 | 22,959,500 |
| Mar 19, 2025 | 90.00 | 95.00 | 90.00 | 93.00 | 93.00 | 2,433,800 |
| Mar 18, 2025 | 95.00 | 96.00 | 76.00 | 90.00 | 90.00 | 15,610,600 |
| Mar 17, 2025 | 96.00 | 96.00 | 92.00 | 95.00 | 95.00 | 8,172,100 |
| Mar 14, 2025 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 7,061,600 |
| Mar 13, 2025 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 2,924,000 |
| Mar 12, 2025 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 2,914,000 |
| Mar 11, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 4,167,200 |
| Mar 10, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 5,083,800 |
| Mar 7, 2025 | 90.00 | 95.00 | 90.00 | 93.00 | 93.00 | 9,239,700 |
| Mar 6, 2025 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 4,186,400 |
| Mar 5, 2025 | 88.00 | 91.00 | 87.00 | 89.00 | 89.00 | 4,448,800 |
| Mar 4, 2025 | 96.00 | 96.00 | 88.00 | 89.00 | 89.00 | 17,141,400 |
| Mar 3, 2025 | 93.00 | 98.00 | 92.00 | 96.00 | 96.00 | 17,173,800 |
| Feb 28, 2025 | 97.00 | 97.00 | 91.00 | 92.00 | 92.00 | 16,396,100 |
| Feb 27, 2025 | 100.00 | 100.00 | 96.00 | 97.00 | 97.00 | 13,665,900 |
| Feb 26, 2025 | 99.00 | 101.00 | 97.00 | 98.00 | 98.00 | 11,374,300 |
| Feb 25, 2025 | 97.00 | 99.00 | 95.00 | 99.00 | 99.00 | 15,900,300 |
| Feb 24, 2025 | 101.00 | 102.00 | 96.00 | 97.00 | 97.00 | 14,433,700 |
| Feb 21, 2025 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | 6,245,300 |
| Feb 20, 2025 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 4,299,600 |
| Feb 19, 2025 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 7,269,300 |
| Feb 18, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 5,304,100 |
| Feb 17, 2025 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 14,499,000 |
| Feb 14, 2025 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | 3,161,900 |
| Feb 13, 2025 | 104.00 | 104.00 | 98.00 | 98.00 | 98.00 | 4,801,900 |
| Feb 12, 2025 | 99.00 | 101.00 | 97.00 | 99.00 | 99.00 | 10,996,200 |
| Feb 11, 2025 | 98.00 | 103.00 | 92.00 | 99.00 | 99.00 | 25,056,600 |
| Feb 10, 2025 | 101.00 | 102.00 | 96.00 | 98.00 | 98.00 | 15,447,200 |
| Feb 7, 2025 | 106.00 | 107.00 | 99.00 | 101.00 | 101.00 | 18,374,700 |
| Feb 6, 2025 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 4,979,400 |
| Feb 5, 2025 | 110.00 | 114.00 | 109.00 | 110.00 | 110.00 | 10,362,300 |
| Feb 4, 2025 | 107.00 | 112.00 | 107.00 | 107.00 | 107.00 | 14,046,200 |
| Feb 3, 2025 | 109.00 | 111.00 | 104.00 | 108.00 | 108.00 | 15,695,400 |
| Jan 31, 2025 | 116.00 | 116.00 | 110.00 | 111.00 | 111.00 | 11,356,200 |
| Jan 30, 2025 | 108.00 | 114.00 | 106.00 | 111.00 | 111.00 | 16,472,400 |
| Jan 24, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 10,014,800 |
| Jan 23, 2025 | 115.00 | 115.00 | 109.00 | 110.00 | 110.00 | 17,040,800 |
| Jan 22, 2025 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 19,892,700 |
| Jan 21, 2025 | 119.00 | 119.00 | 114.00 | 115.00 | 115.00 | 22,610,200 |
| Jan 20, 2025 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 18,267,700 |
| Jan 17, 2025 | 117.00 | 120.00 | 115.00 | 117.00 | 117.00 | 33,254,600 |
| Jan 16, 2025 | 114.00 | 118.00 | 113.00 | 115.00 | 115.00 | 18,645,700 |
| Jan 15, 2025 | 120.00 | 120.00 | 113.00 | 114.00 | 114.00 | 32,698,400 |
| Jan 14, 2025 | 127.00 | 128.00 | 120.00 | 120.00 | 120.00 | 51,707,600 |
| Jan 13, 2025 | 118.00 | 126.00 | 117.00 | 126.00 | 126.00 | 103,007,500 |
| Jan 10, 2025 | 113.00 | 122.00 | 113.00 | 117.00 | 117.00 | 55,419,400 |
| Jan 9, 2025 | 112.00 | 118.00 | 108.00 | 113.00 | 113.00 | 41,642,000 |
| Jan 8, 2025 | 119.00 | 119.00 | 112.00 | 112.00 | 112.00 | 73,735,200 |
| Jan 7, 2025 | 121.00 | 125.00 | 118.00 | 118.00 | 118.00 | 77,789,200 |
| Jan 6, 2025 | 115.00 | 123.00 | 114.00 | 120.00 | 120.00 | 105,561,200 |
| Jan 3, 2025 | 115.00 | 119.00 | 113.00 | 115.00 | 115.00 | 42,173,800 |
| Jan 2, 2025 | 114.00 | 125.00 | 114.00 | 115.00 | 115.00 | 113,503,500 |
| Dec 30, 2024 | 111.00 | 117.00 | 109.00 | 113.00 | 113.00 | 52,197,800 |
| Dec 27, 2024 | 106.00 | 116.00 | 105.00 | 109.00 | 109.00 | 61,691,700 |
| Dec 24, 2024 | 110.00 | 113.00 | 105.00 | 106.00 | 106.00 | 22,960,800 |
| Dec 23, 2024 | 107.00 | 115.00 | 105.00 | 109.00 | 109.00 | 47,745,500 |
| Dec 20, 2024 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | 32,885,100 |
| Dec 19, 2024 | 114.00 | 115.00 | 102.00 | 104.00 | 104.00 | 104,805,300 |
| Dec 18, 2024 | 100.00 | 122.00 | 99.00 | 117.00 | 117.00 | 250,344,500 |
| Dec 17, 2024 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 20,506,200 |
| Dec 16, 2024 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | 17,816,100 |
| Dec 13, 2024 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 8,303,000 |
| Dec 12, 2024 | 102.00 | 106.00 | 101.00 | 101.00 | 101.00 | 43,238,400 |
| Dec 11, 2024 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | 14,667,500 |
| Dec 10, 2024 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 13,533,300 |
| Dec 9, 2024 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | 17,906,400 |
| Dec 6, 2024 | 101.00 | 107.00 | 100.00 | 102.00 | 102.00 | 60,253,000 |
| Dec 5, 2024 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 12,399,900 |
| Dec 4, 2024 | 102.00 | 108.00 | 101.00 | 102.00 | 102.00 | 77,191,900 |
| Dec 3, 2024 | 100.00 | 103.00 | 98.00 | 102.00 | 102.00 | 23,096,600 |
| Dec 2, 2024 | 98.00 | 101.00 | 97.00 | 99.00 | 99.00 | 12,597,500 |
| Nov 29, 2024 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | 10,390,400 |
| Nov 28, 2024 | 98.00 | 101.00 | 96.00 | 99.00 | 99.00 | 12,018,600 |
| Nov 26, 2024 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | 7,831,300 |
| Nov 25, 2024 | 96.00 | 101.00 | 95.00 | 99.00 | 99.00 | 14,701,200 |
| Nov 22, 2024 | 99.00 | 99.00 | 95.00 | 96.00 | 96.00 | 15,054,700 |
| Nov 21, 2024 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | 4,687,700 |
| Nov 20, 2024 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | 5,188,600 |
| Nov 19, 2024 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 13,036,000 |
| Nov 18, 2024 | 101.00 | 105.00 | 100.00 | 100.00 | 100.00 | 26,357,900 |
| Nov 15, 2024 | 96.00 | 101.00 | 95.00 | 100.00 | 100.00 | 25,456,800 |
| Nov 14, 2024 | 98.00 | 99.00 | 96.00 | 96.00 | 96.00 | 11,049,400 |
| Nov 13, 2024 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | 14,056,100 |
| Nov 12, 2024 | 102.00 | 106.00 | 99.00 | 101.00 | 101.00 | 63,153,200 |
| Nov 11, 2024 | 100.00 | 105.00 | 99.00 | 101.00 | 101.00 | 41,033,200 |
| Nov 8, 2024 | 94.00 | 101.00 | 94.00 | 99.00 | 99.00 | 32,995,300 |
| Nov 7, 2024 | 96.00 | 98.00 | 94.00 | 94.00 | 94.00 | 12,138,800 |
| Nov 6, 2024 | 98.00 | 100.00 | 95.00 | 96.00 | 96.00 | 12,233,900 |
| Nov 5, 2024 | 97.00 | 99.00 | 94.00 | 97.00 | 97.00 | 17,770,800 |
| Nov 4, 2024 | 101.00 | 103.00 | 97.00 | 97.00 | 97.00 | 27,975,300 |
| Nov 1, 2024 | 102.00 | 103.00 | 98.00 | 100.00 | 100.00 | 16,957,700 |
| Oct 31, 2024 | 100.00 | 104.00 | 92.00 | 101.00 | 101.00 | 68,930,200 |
| Oct 30, 2024 | 104.00 | 106.00 | 100.00 | 100.00 | 100.00 | 35,138,500 |
| Oct 29, 2024 | 102.00 | 105.00 | 100.00 | 103.00 | 103.00 | 34,025,900 |
| Oct 28, 2024 | 108.00 | 109.00 | 100.00 | 102.00 | 102.00 | 72,084,500 |
| Oct 25, 2024 | 102.00 | 117.00 | 101.00 | 107.00 | 107.00 | 313,376,300 |
| Oct 24, 2024 | 98.00 | 102.00 | 97.00 | 100.00 | 100.00 | 69,740,700 |
| Oct 23, 2024 | 98.00 | 103.00 | 96.00 | 96.00 | 96.00 | 120,230,000 |
| Oct 22, 2024 | 89.00 | 101.00 | 88.00 | 96.00 | 96.00 | 248,290,400 |
| Oct 21, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 5,691,000 |
| Oct 18, 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 8,204,100 |
| Oct 17, 2024 | 90.00 | 90.00 | 87.00 | 90.00 | 90.00 | 9,947,000 |
| Oct 16, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 9,350,300 |
| Oct 15, 2024 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 13,162,300 |
| Oct 14, 2024 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | 11,567,500 |
| Oct 11, 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 3,961,700 |
| Oct 10, 2024 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 11,303,300 |
| Oct 9, 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 3,794,000 |
| Oct 8, 2024 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 7,139,100 |
| Oct 7, 2024 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 6,540,000 |
| Oct 4, 2024 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | 5,311,700 |
| Oct 3, 2024 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 8,211,100 |
| Oct 2, 2024 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | 25,652,900 |
| Oct 1, 2024 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 3,829,900 |
| Sep 30, 2024 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 14,279,500 |
| Sep 27, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 5,601,200 |
| Sep 26, 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 4,851,000 |
| Sep 25, 2024 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 11,581,500 |
| Sep 24, 2024 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 33,644,300 |
| Sep 23, 2024 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 21,527,200 |
| Sep 20, 2024 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | 21,791,600 |
| Sep 19, 2024 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | 23,353,400 |
| Sep 18, 2024 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | 7,689,800 |
| Sep 17, 2024 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | 10,047,200 |
| Sep 13, 2024 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | 7,303,900 |
| Sep 12, 2024 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | 19,095,400 |
| Sep 11, 2024 | 95.00 | 96.00 | 92.00 | 92.00 | 92.00 | 30,511,900 |
| Sep 10, 2024 | 92.00 | 94.00 | 91.00 | 94.00 | 94.00 | 21,994,300 |
| Sep 9, 2024 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | 33,674,200 |
| Sep 6, 2024 | 93.00 | 99.00 | 92.00 | 95.00 | 95.00 | 170,509,400 |
| Sep 5, 2024 | 88.00 | 93.00 | 88.00 | 92.00 | 92.00 | 46,257,000 |
| Sep 4, 2024 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 15,359,800 |
| Sep 3, 2024 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | 9,443,000 |
| Sep 2, 2024 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | 24,881,200 |
| Aug 30, 2024 | 92.00 | 94.00 | 89.00 | 89.00 | 89.00 | 44,590,600 |
| Aug 29, 2024 | 98.00 | 100.00 | 92.00 | 92.00 | 92.00 | 128,971,300 |
| Aug 28, 2024 | 89.00 | 101.00 | 89.00 | 98.00 | 98.00 | 284,526,700 |
| Aug 27, 2024 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | 9,601,400 |
| Aug 26, 2024 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | 22,545,400 |
| Aug 23, 2024 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | 23,167,800 |
| Aug 22, 2024 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 9,637,600 |
| Aug 21, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 11,614,000 |
| Aug 20, 2024 | 88.00 | 92.00 | 88.00 | 90.00 | 90.00 | 18,971,300 |
| Aug 19, 2024 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | 12,206,400 |
| Aug 16, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 5,422,200 |
| Aug 15, 2024 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | 9,744,700 |
| Aug 14, 2024 | 88.00 | 91.00 | 87.00 | 91.00 | 91.00 | 32,728,100 |
| Aug 13, 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 1,960,800 |
| Aug 12, 2024 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 5,403,200 |
| Aug 9, 2024 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 4,937,600 |
| Aug 8, 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 1,886,400 |
| Aug 7, 2024 | 84.00 | 89.00 | 84.00 | 87.00 | 87.00 | 8,483,100 |
| Aug 6, 2024 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 6,015,700 |
| Aug 5, 2024 | 89.00 | 89.00 | 83.00 | 83.00 | 83.00 | 21,066,400 |
| Aug 2, 2024 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 5,379,200 |
| Aug 1, 2024 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 6,048,200 |
| Jul 31, 2024 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | 12,034,200 |
| Jul 30, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 9,962,600 |
| Jul 29, 2024 | 89.00 | 92.00 | 88.00 | 90.00 | 90.00 | 22,031,400 |
| Jul 26, 2024 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 7,818,400 |
| Jul 25, 2024 | 89.00 | 90.00 | 84.00 | 88.00 | 88.00 | 25,366,400 |
| Jul 24, 2024 | 90.00 | 92.00 | 89.00 | 89.00 | 89.00 | 13,769,000 |
| Jul 23, 2024 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 11,362,100 |
| Jul 22, 2024 | 91.00 | 94.00 | 90.00 | 91.00 | 91.00 | 42,268,200 |
| Jul 19, 2024 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | 10,018,300 |
| Jul 18, 2024 | 89.00 | 93.00 | 89.00 | 92.00 | 92.00 | 23,517,400 |
| Jul 17, 2024 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | 7,688,500 |
| Jul 16, 2024 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 3,831,100 |
| Jul 15, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 6,218,500 |
| Jul 12, 2024 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 5,193,300 |
| Jul 11, 2024 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 8,244,100 |
| Jul 10, 2024 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | 10,203,200 |
| Jul 9, 2024 | 88.00 | 92.00 | 88.00 | 90.00 | 90.00 | 16,160,000 |
| Jul 8, 2024 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | 11,573,200 |
| Jul 5, 2024 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | 16,110,300 |
| Jul 4, 2024 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 18,039,300 |
| Jul 3, 2024 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | 23,575,400 |
| Jul 2, 2024 | 93.00 | 96.00 | 89.00 | 90.00 | 90.00 | 88,796,300 |
| Jul 1, 2024 | 85.00 | 94.00 | 84.00 | 93.00 | 93.00 | 132,818,200 |
| Jun 28, 2024 | 84.00 | 88.00 | 83.00 | 85.00 | 85.00 | 29,878,500 |
| Jun 27, 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 7,119,000 |
| Jun 26, 2024 | 83.00 | 87.00 | 83.00 | 84.00 | 84.00 | 16,513,400 |
| Jun 25, 2024 | 83.00 | 85.00 | 83.00 | 83.00 | 83.00 | 4,497,900 |
| Jun 24, 2024 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 11,494,600 |
| Jun 21, 2024 | 81.00 | 87.00 | 81.00 | 84.00 | 84.00 | 41,082,000 |
| Jun 20, 2024 | 72.00 | 82.00 | 72.00 | 80.00 | 80.00 | 17,112,900 |
| Jun 19, 2024 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | 18,749,600 |
| Jun 14, 2024 | 85.00 | 87.00 | 82.00 | 83.00 | 83.00 | 16,876,200 |
| Jun 13, 2024 | 88.00 | 88.00 | 84.00 | 85.00 | 85.00 | 11,020,900 |
| Jun 12, 2024 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | 18,812,200 |
| Jun 11, 2024 | 91.00 | 94.00 | 87.00 | 88.00 | 88.00 | 60,459,800 |
| Jun 10, 2024 | 83.00 | 93.00 | 83.00 | 91.00 | 91.00 | 66,103,200 |
| Jun 7, 2024 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | 8,575,600 |
| Jun 6, 2024 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 11,020,900 |
| Jun 5, 2024 | 91.00 | 92.00 | 86.00 | 86.00 | 86.00 | 31,804,300 |
| Jun 4, 2024 | 98.00 | 98.00 | 91.00 | 91.00 | 91.00 | 21,741,300 |
| Jun 3, 2024 | 93.00 | 97.00 | 91.00 | 92.00 | 92.00 | 38,095,100 |
| May 31, 2024 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 13,634,000 |
| May 30, 2024 | 92.00 | 96.00 | 92.00 | 93.00 | 93.00 | 20,463,300 |
| May 29, 2024 | 98.00 | 99.00 | 91.00 | 92.00 | 92.00 | 37,382,100 |
| May 28, 2024 | 89.00 | 101.00 | 89.00 | 98.00 | 98.00 | 84,754,900 |
| May 27, 2024 | 98.00 | 100.00 | 90.00 | 92.00 | 92.00 | 59,505,300 |
| May 22, 2024 | 103.00 | 104.00 | 98.00 | 98.00 | 98.00 | 46,459,400 |
| May 21, 2024 | 96.00 | 109.00 | 96.00 | 102.00 | 102.00 | 196,187,600 |
| May 20, 2024 | 103.00 | 110.00 | 96.00 | 97.00 | 97.00 | 127,625,500 |
| May 17, 2024 | 118.00 | 123.00 | 106.00 | 106.00 | 106.00 | 724,402,200 |
| May 16, 2024 | 92.00 | 118.00 | 88.00 | 114.00 | 114.00 | 817,911,300 |
| May 15, 2024 | 79.00 | 93.00 | 79.00 | 90.00 | 90.00 | 178,014,000 |
| May 14, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 4,406,200 |
| May 13, 2024 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 3,653,900 |