Jakarta - Delayed Quote IDR
PT Koka Indonesia Tbk (KOKA.JK)
78.00
-3.00
(-3.70%)
At close: May 9 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 9, 2025 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | 16,821,000 |
| May 8, 2025 | 81.00 | 83.00 | 77.00 | 81.00 | 81.00 | 13,868,100 |
| May 7, 2025 | 88.00 | 88.00 | 78.00 | 80.00 | 80.00 | 40,467,100 |
| May 6, 2025 | 86.00 | 98.00 | 85.00 | 88.00 | 88.00 | 110,651,000 |
| May 5, 2025 | 82.00 | 87.00 | 81.00 | 85.00 | 85.00 | 16,224,900 |
| May 2, 2025 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | 4,427,000 |
| Apr 30, 2025 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 5,518,600 |
| Apr 29, 2025 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 10,871,400 |
| Apr 28, 2025 | 80.00 | 83.00 | 78.00 | 81.00 | 81.00 | 5,519,600 |
| Apr 25, 2025 | 79.00 | 84.00 | 78.00 | 80.00 | 80.00 | 7,332,300 |
| Apr 24, 2025 | 79.00 | 81.00 | 77.00 | 78.00 | 78.00 | 3,730,500 |
| Apr 23, 2025 | 75.00 | 84.00 | 73.00 | 78.00 | 78.00 | 13,128,900 |
| Apr 22, 2025 | 78.00 | 79.00 | 75.00 | 75.00 | 75.00 | 2,922,700 |
| Apr 21, 2025 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 13,041,700 |
| Apr 17, 2025 | 78.00 | 81.00 | 78.00 | 80.00 | 80.00 | 4,139,600 |
| Apr 16, 2025 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 2,143,200 |
| Apr 15, 2025 | 81.00 | 83.00 | 79.00 | 79.00 | 79.00 | 8,415,400 |
| Apr 14, 2025 | 82.00 | 82.00 | 78.00 | 82.00 | 82.00 | 6,269,700 |
| Apr 11, 2025 | 87.00 | 87.00 | 81.00 | 82.00 | 82.00 | 2,642,200 |
| Apr 10, 2025 | 84.00 | 88.00 | 82.00 | 86.00 | 86.00 | 3,475,300 |
| Apr 9, 2025 | 86.00 | 88.00 | 82.00 | 84.00 | 84.00 | 1,523,900 |
| Apr 8, 2025 | 73.00 | 87.00 | 73.00 | 86.00 | 86.00 | 12,088,300 |
| Mar 27, 2025 | 82.00 | 85.00 | 80.00 | 85.00 | 85.00 | 9,990,400 |
| Mar 26, 2025 | 80.00 | 83.00 | 79.00 | 82.00 | 82.00 | 1,748,200 |
| Mar 25, 2025 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | 3,746,100 |
| Mar 24, 2025 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | 4,074,200 |
| Mar 21, 2025 | 81.00 | 85.00 | 75.00 | 83.00 | 83.00 | 12,713,800 |
| Mar 20, 2025 | 83.00 | 86.00 | 80.00 | 81.00 | 81.00 | 2,536,900 |
| Mar 19, 2025 | 85.00 | 88.00 | 83.00 | 83.00 | 83.00 | 7,175,000 |
| Mar 18, 2025 | 80.00 | 84.00 | 63.00 | 84.00 | 84.00 | 13,820,500 |
| Mar 17, 2025 | 79.00 | 82.00 | 78.00 | 80.00 | 80.00 | 1,679,600 |
| Mar 14, 2025 | 86.00 | 86.00 | 78.00 | 79.00 | 79.00 | 15,202,600 |
| Mar 13, 2025 | 87.00 | 89.00 | 85.00 | 86.00 | 86.00 | 1,872,100 |
| Mar 12, 2025 | 92.00 | 93.00 | 85.00 | 86.00 | 86.00 | 9,591,300 |
| Mar 11, 2025 | 87.00 | 94.00 | 83.00 | 90.00 | 90.00 | 13,341,900 |
| Mar 10, 2025 | 90.00 | 91.00 | 85.00 | 87.00 | 87.00 | 3,894,100 |
| Mar 7, 2025 | 93.00 | 93.00 | 87.00 | 89.00 | 89.00 | 4,490,600 |
| Mar 6, 2025 | 94.00 | 94.00 | 90.00 | 92.00 | 92.00 | 8,396,700 |
| Mar 5, 2025 | 91.00 | 98.00 | 90.00 | 92.00 | 92.00 | 11,529,500 |
| Mar 4, 2025 | 101.00 | 111.00 | 81.00 | 90.00 | 90.00 | 56,138,000 |
| Mar 3, 2025 | 104.00 | 106.00 | 99.00 | 102.00 | 102.00 | 13,560,400 |
| Feb 28, 2025 | 100.00 | 104.00 | 95.00 | 101.00 | 101.00 | 10,376,900 |
| Feb 27, 2025 | 96.00 | 100.00 | 91.00 | 100.00 | 100.00 | 13,548,700 |
| Feb 26, 2025 | 92.00 | 106.00 | 85.00 | 96.00 | 96.00 | 60,958,900 |
| Feb 25, 2025 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | 4,660,400 |
| Feb 24, 2025 | 99.00 | 99.00 | 93.00 | 96.00 | 96.00 | 10,039,300 |
| Feb 21, 2025 | 101.00 | 102.00 | 98.00 | 99.00 | 99.00 | 5,089,100 |
| Feb 20, 2025 | 100.00 | 104.00 | 96.00 | 100.00 | 100.00 | 13,390,500 |
| Feb 19, 2025 | 105.00 | 105.00 | 98.00 | 100.00 | 100.00 | 13,390,300 |
| Feb 18, 2025 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 15,832,200 |
| Feb 17, 2025 | 102.00 | 106.00 | 96.00 | 105.00 | 105.00 | 84,169,200 |
| Feb 14, 2025 | 112.00 | 112.00 | 103.00 | 104.00 | 104.00 | 44,839,300 |
| Feb 13, 2025 | 113.00 | 115.00 | 108.00 | 110.00 | 110.00 | 34,129,100 |
| Feb 12, 2025 | 116.00 | 120.00 | 111.00 | 113.00 | 113.00 | 27,898,800 |
| Feb 11, 2025 | 114.00 | 123.00 | 107.00 | 114.00 | 114.00 | 41,039,400 |
| Feb 10, 2025 | 125.00 | 133.00 | 112.00 | 113.00 | 113.00 | 128,367,600 |
| Feb 7, 2025 | 106.00 | 125.00 | 97.00 | 121.00 | 121.00 | 198,363,100 |
| Feb 6, 2025 | 96.00 | 105.00 | 92.00 | 103.00 | 103.00 | 51,686,500 |
| Feb 5, 2025 | 94.00 | 109.00 | 89.00 | 95.00 | 95.00 | 142,799,000 |
| Feb 4, 2025 | 110.00 | 110.00 | 91.00 | 93.00 | 93.00 | 89,387,800 |
| Feb 3, 2025 | 88.00 | 110.00 | 83.00 | 110.00 | 110.00 | 276,778,400 |
| Jan 31, 2025 | 74.00 | 83.00 | 70.00 | 82.00 | 82.00 | 43,107,400 |
| Jan 30, 2025 | 68.00 | 75.00 | 65.00 | 74.00 | 74.00 | 11,440,800 |
| Jan 24, 2025 | 66.00 | 67.00 | 64.00 | 67.00 | 67.00 | 1,754,400 |
| Jan 23, 2025 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 1,166,000 |
| Jan 22, 2025 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 727,100 |
| Jan 21, 2025 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | 3,226,000 |
| Jan 20, 2025 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2,417,100 |
| Jan 17, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1,250,100 |
| Jan 16, 2025 | 66.00 | 71.00 | 66.00 | 70.00 | 70.00 | 9,285,400 |
| Jan 15, 2025 | 66.00 | 70.00 | 64.00 | 66.00 | 66.00 | 6,176,100 |
| Jan 14, 2025 | 66.00 | 69.00 | 64.00 | 66.00 | 66.00 | 4,421,000 |
| Jan 13, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 2,595,200 |
| Jan 10, 2025 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | 853,300 |
| Jan 9, 2025 | 67.00 | 69.00 | 65.00 | 65.00 | 65.00 | 5,073,200 |
| Jan 8, 2025 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | 2,079,800 |
| Jan 7, 2025 | 67.00 | 70.00 | 65.00 | 68.00 | 68.00 | 2,473,900 |
| Jan 6, 2025 | 66.00 | 66.00 | 63.00 | 66.00 | 66.00 | 4,108,600 |
| Jan 3, 2025 | 65.00 | 70.00 | 62.00 | 65.00 | 65.00 | 14,250,900 |
| Jan 2, 2025 | 67.00 | 69.00 | 63.00 | 65.00 | 65.00 | 4,369,200 |
| Dec 30, 2024 | 69.00 | 72.00 | 67.00 | 67.00 | 67.00 | 9,135,200 |
| Dec 27, 2024 | 72.00 | 81.00 | 68.00 | 69.00 | 69.00 | 54,557,400 |
| Dec 24, 2024 | 70.00 | 73.00 | 67.00 | 71.00 | 71.00 | 15,162,000 |
| Dec 23, 2024 | 72.00 | 78.00 | 66.00 | 69.00 | 69.00 | 21,332,000 |
| Dec 20, 2024 | 64.00 | 72.00 | 61.00 | 71.00 | 71.00 | 44,604,500 |
| Dec 19, 2024 | 60.00 | 69.00 | 60.00 | 62.00 | 62.00 | 36,761,200 |
| Dec 18, 2024 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | 1,810,800 |
| Dec 17, 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 1,473,600 |
| Dec 16, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 651,500 |
| Dec 13, 2024 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 837,300 |
| Dec 12, 2024 | 64.00 | 66.00 | 60.00 | 63.00 | 63.00 | 3,107,100 |
| Dec 11, 2024 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1,119,000 |
| Dec 10, 2024 | 62.00 | 66.00 | 60.00 | 62.00 | 62.00 | 5,727,200 |
| Dec 9, 2024 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 873,400 |
| Dec 6, 2024 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 293,600 |
| Dec 5, 2024 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | 1,126,100 |
| Dec 4, 2024 | 63.00 | 68.00 | 62.00 | 64.00 | 64.00 | 3,892,400 |
| Dec 3, 2024 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | 1,165,800 |
| Dec 2, 2024 | 66.00 | 69.00 | 65.00 | 66.00 | 66.00 | 3,214,100 |
| Nov 29, 2024 | 65.00 | 70.00 | 63.00 | 66.00 | 66.00 | 11,115,500 |
| Nov 28, 2024 | 63.00 | 67.00 | 63.00 | 64.00 | 64.00 | 4,995,700 |
| Nov 26, 2024 | 63.00 | 67.00 | 62.00 | 63.00 | 63.00 | 3,982,100 |
| Nov 25, 2024 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | 4,953,900 |
| Nov 22, 2024 | 60.00 | 66.00 | 59.00 | 62.00 | 62.00 | 11,199,500 |
| Nov 21, 2024 | 61.00 | 64.00 | 60.00 | 60.00 | 60.00 | 8,953,800 |
| Nov 20, 2024 | 59.00 | 61.00 | 57.00 | 60.00 | 60.00 | 4,990,300 |
| Nov 19, 2024 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 4,762,400 |
| Nov 18, 2024 | 53.00 | 59.00 | 52.00 | 58.00 | 58.00 | 7,455,800 |
| Nov 15, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 523,800 |
| Nov 14, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 983,800 |
| Nov 13, 2024 | 51.00 | 56.00 | 50.00 | 53.00 | 53.00 | 6,272,800 |
| Nov 12, 2024 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | 8,950,000 |
| Nov 11, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 3,195,800 |
| Nov 8, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1,361,300 |
| Nov 7, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 815,100 |
| Nov 6, 2024 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | 2,530,600 |
| Nov 5, 2024 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | 4,510,500 |
| Nov 4, 2024 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 2,864,700 |
| Nov 1, 2024 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 4,431,600 |
| Oct 31, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1,387,100 |
| Oct 30, 2024 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 973,400 |
| Oct 29, 2024 | 60.00 | 60.00 | 57.00 | 59.00 | 59.00 | 5,464,600 |
| Oct 28, 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 584,000 |
| Oct 25, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1,466,400 |
| Oct 24, 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 2,624,500 |
| Oct 23, 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 2,325,600 |
| Oct 22, 2024 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 1,736,800 |
| Oct 21, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 2,099,600 |
| Oct 18, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 2,561,700 |
| Oct 17, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 2,049,900 |
| Oct 16, 2024 | 60.00 | 64.00 | 59.00 | 61.00 | 61.00 | 15,807,400 |
| Oct 15, 2024 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 914,900 |
| Oct 14, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 2,388,800 |
| Oct 11, 2024 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 726,900 |
| Oct 10, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 2,365,000 |
| Oct 9, 2024 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 3,832,500 |
| Oct 8, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 4,398,100 |
| Oct 7, 2024 | 59.00 | 63.00 | 59.00 | 60.00 | 60.00 | 17,120,500 |
| Oct 4, 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 5,413,300 |
| Oct 3, 2024 | 63.00 | 65.00 | 60.00 | 61.00 | 61.00 | 29,099,400 |
| Oct 2, 2024 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 8,592,200 |
| Oct 1, 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 3,015,700 |
| Sep 30, 2024 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 6,202,000 |
| Sep 27, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 2,930,400 |
| Sep 26, 2024 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 12,228,900 |
| Sep 25, 2024 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | 5,938,100 |
| Sep 24, 2024 | 61.00 | 67.00 | 60.00 | 63.00 | 63.00 | 35,737,300 |
| Sep 23, 2024 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | 9,503,300 |
| Sep 20, 2024 | 65.00 | 65.00 | 61.00 | 62.00 | 62.00 | 10,568,300 |
| Sep 19, 2024 | 59.00 | 71.00 | 59.00 | 64.00 | 64.00 | 84,133,900 |
| Sep 18, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 1,425,400 |
| Sep 17, 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 2,188,100 |
| Sep 13, 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 4,721,600 |
| Sep 12, 2024 | 55.00 | 61.00 | 55.00 | 59.00 | 59.00 | 13,793,100 |
| Sep 11, 2024 | 64.00 | 66.00 | 55.00 | 58.00 | 58.00 | 58,067,000 |
| Sep 10, 2024 | 68.00 | 70.00 | 64.00 | 64.00 | 64.00 | 24,381,000 |
| Sep 9, 2024 | 71.00 | 71.00 | 67.00 | 67.00 | 67.00 | 4,184,400 |
| Sep 6, 2024 | 71.00 | 73.00 | 69.00 | 71.00 | 71.00 | 8,787,600 |
| Sep 5, 2024 | 69.00 | 72.00 | 69.00 | 71.00 | 71.00 | 12,243,300 |
| Sep 4, 2024 | 71.00 | 72.00 | 67.00 | 69.00 | 69.00 | 8,180,300 |
| Sep 3, 2024 | 68.00 | 73.00 | 66.00 | 70.00 | 70.00 | 21,807,300 |
| Sep 2, 2024 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 5,848,300 |
| Aug 30, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,266,600 |
| Aug 29, 2024 | 65.00 | 66.00 | 63.00 | 66.00 | 66.00 | 4,556,800 |
| Aug 28, 2024 | 63.00 | 67.00 | 63.00 | 65.00 | 65.00 | 6,860,800 |
| Aug 27, 2024 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1,206,200 |
| Aug 26, 2024 | 65.00 | 66.00 | 62.00 | 64.00 | 64.00 | 4,073,200 |
| Aug 23, 2024 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 601,600 |
| Aug 22, 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 1,798,900 |
| Aug 21, 2024 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 4,207,100 |
| Aug 20, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 2,113,000 |
| Aug 19, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 2,848,100 |
| Aug 16, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 2,082,500 |
| Aug 15, 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 2,267,000 |
| Aug 14, 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 3,979,800 |
| Aug 13, 2024 | 66.00 | 69.00 | 65.00 | 68.00 | 68.00 | 8,892,000 |
| Aug 12, 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 3,677,600 |
| Aug 9, 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1,756,000 |
| Aug 8, 2024 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3,317,500 |
| Aug 7, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 3,031,700 |
| Aug 6, 2024 | 65.00 | 67.00 | 62.00 | 65.00 | 65.00 | 7,206,300 |
| Aug 5, 2024 | 70.00 | 70.00 | 64.00 | 64.00 | 64.00 | 9,563,700 |
| Aug 2, 2024 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1,824,500 |
| Aug 1, 2024 | 71.00 | 73.00 | 69.00 | 70.00 | 70.00 | 3,618,600 |
| Jul 31, 2024 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 4,404,200 |
| Jul 30, 2024 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | 2,051,600 |
| Jul 29, 2024 | 74.00 | 74.00 | 70.00 | 71.00 | 71.00 | 6,572,300 |
| Jul 26, 2024 | 77.00 | 77.00 | 73.00 | 73.00 | 73.00 | 9,821,500 |
| Jul 25, 2024 | 70.00 | 77.00 | 70.00 | 76.00 | 76.00 | 40,909,800 |
| Jul 24, 2024 | 70.00 | 75.00 | 69.00 | 70.00 | 70.00 | 11,279,800 |
| Jul 23, 2024 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | 5,771,800 |
| Jul 22, 2024 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | 3,751,100 |
| Jul 19, 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 6,927,600 |
| Jul 18, 2024 | 71.00 | 77.00 | 70.00 | 73.00 | 73.00 | 23,406,500 |
| Jul 17, 2024 | 73.00 | 76.00 | 71.00 | 71.00 | 71.00 | 6,757,100 |
| Jul 16, 2024 | 70.00 | 80.00 | 68.00 | 73.00 | 73.00 | 41,410,200 |
| Jul 15, 2024 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1,050,100 |
| Jul 12, 2024 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1,615,500 |
| Jul 11, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1,288,100 |
| Jul 10, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 1,265,000 |
| Jul 9, 2024 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1,573,500 |
| Jul 8, 2024 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | 1,943,400 |
| Jul 5, 2024 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | 2,418,500 |
| Jul 4, 2024 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | 2,511,300 |
| Jul 3, 2024 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | 3,916,500 |
| Jul 2, 2024 | 70.00 | 75.00 | 69.00 | 71.00 | 71.00 | 5,109,800 |
| Jul 1, 2024 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | 1,975,400 |
| Jun 28, 2024 | 72.00 | 73.00 | 69.00 | 70.00 | 70.00 | 6,151,500 |
| Jun 27, 2024 | 73.00 | 75.00 | 72.00 | 72.00 | 72.00 | 2,394,600 |
| Jun 26, 2024 | 74.00 | 76.00 | 72.00 | 73.00 | 73.00 | 5,320,600 |
| Jun 25, 2024 | 75.00 | 80.00 | 74.00 | 75.00 | 75.00 | 8,501,700 |
| Jun 24, 2024 | 73.00 | 78.00 | 71.00 | 75.00 | 75.00 | 7,725,300 |
| Jun 21, 2024 | 73.00 | 77.00 | 72.00 | 73.00 | 73.00 | 9,808,400 |
| Jun 20, 2024 | 85.00 | 85.00 | 74.00 | 75.00 | 75.00 | 23,881,100 |
| Jun 19, 2024 | 62.00 | 81.00 | 60.00 | 81.00 | 81.00 | 57,478,300 |
| Jun 14, 2024 | 70.00 | 72.00 | 61.00 | 62.00 | 62.00 | 20,200,600 |
| Jun 13, 2024 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | 2,160,500 |
| Jun 12, 2024 | 74.00 | 75.00 | 69.00 | 71.00 | 71.00 | 11,929,800 |
| Jun 11, 2024 | 75.00 | 77.00 | 70.00 | 74.00 | 74.00 | 9,122,500 |
| Jun 10, 2024 | 78.00 | 78.00 | 74.00 | 75.00 | 75.00 | 4,282,500 |
| Jun 7, 2024 | 80.00 | 81.00 | 77.00 | 78.00 | 78.00 | 4,453,600 |
| Jun 6, 2024 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 4,187,600 |
| Jun 5, 2024 | 76.00 | 82.00 | 75.00 | 77.00 | 77.00 | 16,871,300 |
| Jun 4, 2024 | 73.00 | 78.00 | 72.00 | 76.00 | 76.00 | 8,471,900 |
| Jun 3, 2024 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 3,353,400 |
| May 31, 2024 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | 4,888,800 |
| May 30, 2024 | 72.00 | 73.00 | 68.00 | 72.00 | 72.00 | 6,297,200 |
| May 29, 2024 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1,880,100 |
| May 28, 2024 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 3,186,700 |
| May 27, 2024 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | 2,949,400 |
| May 22, 2024 | 69.00 | 78.00 | 69.00 | 74.00 | 74.00 | 3,257,200 |
| May 21, 2024 | 78.00 | 78.00 | 69.00 | 73.00 | 73.00 | 32,395,300 |
| May 20, 2024 | 81.00 | 82.00 | 79.00 | 79.00 | 79.00 | 10,770,400 |
| May 17, 2024 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | 6,668,900 |
| May 16, 2024 | 86.00 | 91.00 | 84.00 | 84.00 | 84.00 | 23,106,700 |
| May 15, 2024 | 84.00 | 87.00 | 82.00 | 86.00 | 86.00 | 10,387,800 |
| May 14, 2024 | 83.00 | 90.00 | 82.00 | 83.00 | 83.00 | 20,707,000 |
| May 13, 2024 | 86.00 | 88.00 | 77.00 | 82.00 | 82.00 | 26,338,800 |