Jakarta - Delayed Quote IDR
PT PP Presisi Tbk (PPRE.JK)
60.00
0.00
(0.00%)
At close: May 9 at 4:12:44 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 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 2,015,100 |
| May 8, 2025 | 61.00 | 64.00 | 60.00 | 60.00 | 60.00 | 8,858,000 |
| May 7, 2025 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 3,464,200 |
| May 6, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 2,422,400 |
| May 5, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1,627,800 |
| May 2, 2025 | 62.00 | 63.00 | 59.00 | 60.00 | 60.00 | 6,935,100 |
| Apr 30, 2025 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | 6,162,900 |
| Apr 29, 2025 | 62.00 | 69.00 | 62.00 | 64.00 | 64.00 | 35,036,700 |
| Apr 28, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 6,441,100 |
| Apr 25, 2025 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 7,261,500 |
| Apr 24, 2025 | 60.00 | 66.00 | 60.00 | 62.00 | 62.00 | 30,285,100 |
| Apr 23, 2025 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 3,028,000 |
| Apr 22, 2025 | 57.00 | 63.00 | 57.00 | 59.00 | 59.00 | 8,771,600 |
| Apr 21, 2025 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | 1,982,800 |
| Apr 17, 2025 | 55.00 | 61.00 | 54.00 | 58.00 | 58.00 | 5,331,000 |
| Apr 16, 2025 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | 1,568,400 |
| Apr 15, 2025 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | 2,908,400 |
| Apr 14, 2025 | 55.00 | 58.00 | 53.00 | 56.00 | 56.00 | 2,531,500 |
| Apr 11, 2025 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,682,700 |
| Apr 10, 2025 | 53.00 | 56.00 | 53.00 | 53.00 | 53.00 | 6,323,500 |
| Apr 9, 2025 | 53.00 | 55.00 | 51.00 | 52.00 | 52.00 | 4,756,600 |
| Apr 8, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | 6,725,900 |
| Mar 27, 2025 | 66.00 | 72.00 | 59.00 | 60.00 | 60.00 | 40,980,300 |
| Mar 26, 2025 | 51.00 | 68.00 | 51.00 | 68.00 | 68.00 | 46,656,200 |
| Mar 25, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 315,200 |
| Mar 24, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 596,000 |
| Mar 21, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,574,700 |
| Mar 20, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 544,500 |
| Mar 19, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 658,400 |
| Mar 18, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 584,800 |
| Mar 17, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 341,600 |
| Mar 14, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 935,700 |
| Mar 13, 2025 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2,725,000 |
| Mar 12, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 694,100 |
| Mar 11, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 194,900 |
| Mar 10, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,265,600 |
| Mar 7, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 270,800 |
| Mar 6, 2025 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 814,700 |
| Mar 5, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,322,500 |
| Mar 4, 2025 | 51.00 | 53.00 | 50.00 | 50.00 | 50.00 | 4,362,700 |
| Mar 3, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 4,720,100 |
| Feb 28, 2025 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | 1,313,900 |
| Feb 27, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 505,800 |
| Feb 26, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 597,400 |
| Feb 25, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 622,500 |
| Feb 24, 2025 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1,528,000 |
| Feb 21, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 500,400 |
| Feb 20, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 549,300 |
| Feb 19, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 596,600 |
| Feb 18, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 523,700 |
| Feb 17, 2025 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 625,700 |
| Feb 14, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 270,300 |
| Feb 13, 2025 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 980,100 |
| Feb 12, 2025 | 53.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1,814,200 |
| Feb 11, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 744,300 |
| Feb 10, 2025 | 54.00 | 57.00 | 52.00 | 54.00 | 54.00 | 4,587,600 |
| Feb 7, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 885,900 |
| Feb 6, 2025 | 55.00 | 57.00 | 53.00 | 54.00 | 54.00 | 2,178,400 |
| Feb 5, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 211,500 |
| Feb 4, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 483,700 |
| Feb 3, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 841,700 |
| Jan 31, 2025 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 479,000 |
| Jan 30, 2025 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1,469,000 |
| Jan 24, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 797,700 |
| Jan 23, 2025 | 56.00 | 58.00 | 55.00 | 55.00 | 55.00 | 1,943,100 |
| Jan 22, 2025 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1,547,000 |
| Jan 21, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 1,128,200 |
| Jan 20, 2025 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1,885,800 |
| Jan 17, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 3,719,300 |
| Jan 16, 2025 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1,773,500 |
| Jan 15, 2025 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | 763,300 |
| Jan 14, 2025 | 55.00 | 62.00 | 55.00 | 58.00 | 58.00 | 7,141,200 |
| Jan 13, 2025 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | 1,963,200 |
| Jan 10, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 234,900 |
| Jan 9, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 598,900 |
| Jan 8, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 301,100 |
| Jan 7, 2025 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 363,900 |
| Jan 6, 2025 | 61.00 | 61.00 | 56.00 | 57.00 | 57.00 | 2,044,500 |
| Jan 3, 2025 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | 2,163,800 |
| Jan 2, 2025 | 55.00 | 65.00 | 54.00 | 62.00 | 62.00 | 4,527,800 |
| Dec 30, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 494,000 |
| Dec 27, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 506,200 |
| Dec 24, 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 619,200 |
| Dec 23, 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1,481,100 |
| Dec 20, 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1,496,900 |
| Dec 19, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 2,674,100 |
| Dec 18, 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 1,309,300 |
| Dec 17, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1,746,000 |
| Dec 16, 2024 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | 4,136,900 |
| Dec 13, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 635,700 |
| Dec 12, 2024 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 972,300 |
| Dec 11, 2024 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | 3,118,100 |
| Dec 10, 2024 | 60.00 | 61.00 | 57.00 | 57.00 | 57.00 | 4,993,500 |
| Dec 9, 2024 | 58.00 | 61.00 | 58.00 | 60.00 | 60.00 | 2,315,800 |
| Dec 6, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1,512,500 |
| Dec 5, 2024 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1,967,800 |
| Dec 4, 2024 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 796,900 |
| Dec 3, 2024 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | 2,299,000 |
| Dec 2, 2024 | 61.00 | 62.00 | 58.00 | 61.00 | 61.00 | 1,496,100 |
| Nov 29, 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1,560,700 |
| Nov 28, 2024 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 970,200 |
| Nov 26, 2024 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | 3,861,500 |
| Nov 25, 2024 | 64.00 | 67.00 | 63.00 | 66.00 | 66.00 | 1,575,300 |
| Nov 22, 2024 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1,207,800 |
| Nov 21, 2024 | 68.00 | 68.00 | 64.00 | 65.00 | 65.00 | 2,784,700 |
| Nov 20, 2024 | 67.00 | 71.00 | 66.00 | 67.00 | 67.00 | 6,384,500 |
| Nov 19, 2024 | 65.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1,295,600 |
| Nov 18, 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 1,078,200 |
| Nov 15, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 357,800 |
| Nov 14, 2024 | 67.00 | 69.00 | 59.00 | 68.00 | 68.00 | 846,300 |
| Nov 13, 2024 | 67.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1,603,200 |
| Nov 12, 2024 | 67.00 | 70.00 | 65.00 | 67.00 | 67.00 | 4,041,300 |
| Nov 11, 2024 | 71.00 | 71.00 | 66.00 | 68.00 | 68.00 | 2,500,800 |
| Nov 8, 2024 | 72.00 | 74.00 | 71.00 | 71.00 | 71.00 | 1,350,300 |
| Nov 7, 2024 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 1,471,800 |
| Nov 6, 2024 | 72.00 | 73.00 | 67.00 | 68.00 | 68.00 | 5,354,900 |
| Nov 5, 2024 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1,725,000 |
| Nov 4, 2024 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | 4,430,900 |
| Nov 1, 2024 | 75.00 | 78.00 | 73.00 | 75.00 | 75.00 | 4,361,700 |
| Oct 31, 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 2,021,100 |
| Oct 30, 2024 | 78.00 | 80.00 | 76.00 | 76.00 | 76.00 | 2,142,000 |
| Oct 29, 2024 | 80.00 | 84.00 | 78.00 | 79.00 | 79.00 | 12,747,600 |
| Oct 28, 2024 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 7,452,900 |
| Oct 25, 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,578,800 |
| Oct 24, 2024 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,937,400 |
| Oct 23, 2024 | 76.00 | 80.00 | 76.00 | 78.00 | 78.00 | 4,970,500 |
| Oct 22, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 3,475,300 |
| Oct 21, 2024 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 3,077,700 |
| Oct 18, 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 5,171,900 |
| Oct 17, 2024 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 6,978,500 |
| Oct 16, 2024 | 76.00 | 82.00 | 76.00 | 79.00 | 79.00 | 27,909,400 |
| Oct 15, 2024 | 76.00 | 78.00 | 75.00 | 75.00 | 75.00 | 3,185,500 |
| Oct 14, 2024 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 5,903,700 |
| Oct 11, 2024 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | 2,441,600 |
| Oct 10, 2024 | 79.00 | 80.00 | 74.00 | 76.00 | 76.00 | 10,875,000 |
| Oct 9, 2024 | 70.00 | 81.00 | 70.00 | 78.00 | 78.00 | 37,800,300 |
| Oct 8, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 3,100,400 |
| Oct 7, 2024 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 1,860,100 |
| Oct 4, 2024 | 72.00 | 72.00 | 68.00 | 69.00 | 69.00 | 2,261,200 |
| Oct 3, 2024 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1,743,600 |
| Oct 2, 2024 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | 2,709,100 |
| Oct 1, 2024 | 71.00 | 74.00 | 70.00 | 72.00 | 72.00 | 3,668,000 |
| Sep 30, 2024 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | 3,301,600 |
| Sep 27, 2024 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1,483,000 |
| Sep 26, 2024 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 1,243,600 |
| Sep 25, 2024 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | 2,075,200 |
| Sep 24, 2024 | 75.00 | 78.00 | 73.00 | 76.00 | 76.00 | 6,319,600 |
| Sep 23, 2024 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2,666,000 |
| Sep 20, 2024 | 79.00 | 79.00 | 74.00 | 75.00 | 75.00 | 8,867,300 |
| Sep 19, 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 2,172,400 |
| Sep 18, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 939,000 |
| Sep 17, 2024 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1,354,100 |
| Sep 13, 2024 | 79.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1,940,800 |
| Sep 12, 2024 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | 3,616,100 |
| Sep 11, 2024 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | 4,365,700 |
| Sep 10, 2024 | 81.00 | 86.00 | 81.00 | 83.00 | 83.00 | 5,801,100 |
| Sep 9, 2024 | 84.00 | 85.00 | 81.00 | 81.00 | 81.00 | 4,534,500 |
| Sep 6, 2024 | 81.00 | 88.00 | 81.00 | 84.00 | 84.00 | 14,759,900 |
| Sep 5, 2024 | 80.00 | 85.00 | 80.00 | 81.00 | 81.00 | 6,457,500 |
| Sep 4, 2024 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 4,892,100 |
| Sep 3, 2024 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | 7,356,100 |
| Sep 2, 2024 | 78.00 | 91.00 | 77.00 | 84.00 | 84.00 | 96,076,600 |
| Aug 30, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 1,787,900 |
| Aug 29, 2024 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 1,860,700 |
| Aug 28, 2024 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 2,928,700 |
| Aug 27, 2024 | 79.00 | 80.00 | 77.00 | 77.00 | 77.00 | 2,385,000 |
| Aug 26, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 2,876,300 |
| Aug 23, 2024 | 78.00 | 82.00 | 78.00 | 79.00 | 79.00 | 9,900,600 |
| Aug 22, 2024 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 784,000 |
| Aug 21, 2024 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 3,585,200 |
| Aug 20, 2024 | 78.00 | 80.00 | 76.00 | 77.00 | 77.00 | 3,185,500 |
| Aug 19, 2024 | 79.00 | 83.00 | 77.00 | 78.00 | 78.00 | 11,121,500 |
| Aug 16, 2024 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | 4,901,300 |
| Aug 15, 2024 | 82.00 | 89.00 | 77.00 | 81.00 | 81.00 | 55,843,300 |
| Aug 14, 2024 | 82.00 | 83.00 | 76.00 | 80.00 | 80.00 | 38,313,800 |
| Aug 13, 2024 | 71.00 | 88.00 | 71.00 | 82.00 | 82.00 | 95,329,300 |
| Aug 12, 2024 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | 3,379,200 |
| Aug 9, 2024 | 68.00 | 72.00 | 67.00 | 70.00 | 70.00 | 9,674,400 |
| Aug 8, 2024 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | 767,600 |
| Aug 7, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,543,800 |
| Aug 6, 2024 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1,823,700 |
| Aug 5, 2024 | 68.00 | 71.00 | 67.00 | 67.00 | 67.00 | 5,137,800 |
| Aug 2, 2024 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 3,404,400 |
| Aug 1, 2024 | 71.00 | 75.00 | 69.00 | 71.00 | 71.00 | 20,042,100 |
| Jul 31, 2024 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | 6,071,700 |
| Jul 30, 2024 | 72.00 | 73.00 | 69.00 | 70.00 | 70.00 | 2,639,100 |
| Jul 29, 2024 | 75.00 | 76.00 | 71.00 | 72.00 | 72.00 | 9,979,800 |
| Jul 26, 2024 | 71.00 | 84.00 | 71.00 | 75.00 | 75.00 | 65,135,600 |
| Jul 25, 2024 | 68.00 | 71.00 | 67.00 | 68.00 | 68.00 | 2,222,300 |
| Jul 24, 2024 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | 2,308,100 |
| Jul 23, 2024 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | 3,664,300 |
| Jul 22, 2024 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | 3,587,500 |
| Jul 19, 2024 | 76.00 | 77.00 | 71.00 | 72.00 | 72.00 | 5,287,400 |
| Jul 18, 2024 | 70.00 | 79.00 | 70.00 | 76.00 | 76.00 | 32,507,800 |
| Jul 17, 2024 | 68.00 | 72.00 | 67.00 | 70.00 | 70.00 | 10,199,200 |
| Jul 16, 2024 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1,925,900 |
| Jul 15, 2024 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | 2,723,700 |
| Jul 12, 2024 | 65.00 | 69.00 | 57.00 | 67.00 | 67.00 | 13,663,900 |
| Jul 11, 2024 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | 4,655,200 |
| Jul 10, 2024 | 68.00 | 70.00 | 65.00 | 67.00 | 67.00 | 11,146,300 |
| Jul 9, 2024 | 71.00 | 73.00 | 66.00 | 68.00 | 68.00 | 26,691,900 |
| Jul 8, 2024 | 64.00 | 76.00 | 62.00 | 71.00 | 71.00 | 62,639,000 |
| Jul 5, 2024 | 64.00 | 68.00 | 62.00 | 64.00 | 64.00 | 11,073,100 |
| Jul 4, 2024 | 66.00 | 75.00 | 60.00 | 64.00 | 64.00 | 46,985,600 |
| Jul 3, 2024 | 54.00 | 73.00 | 54.00 | 69.00 | 69.00 | 63,493,100 |
| Jul 2, 2024 | 51.00 | 57.00 | 50.00 | 55.00 | 55.00 | 6,987,800 |
| Jul 1, 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2,196,400 |
| Jun 28, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 772,400 |
| Jun 27, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 242,100 |
| Jun 26, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,266,200 |
| Jun 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 225,600 |
| Jun 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 297,200 |
| Jun 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 40,800 |
| Jun 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 176,200 |
| Jun 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 975,800 |
| Jun 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 56,700 |
| Jun 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 60,400 |
| Jun 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 458,700 |
| Jun 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 724,300 |
| Jun 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 776,000 |
| Jun 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 224,000 |
| Jun 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 616,600 |
| Jun 5, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,295,100 |
| Jun 4, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 9,717,700 |
| Jun 3, 2024 | 52.00 | 56.00 | 50.00 | 50.00 | 50.00 | 8,452,600 |
| May 31, 2024 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | 3,307,000 |
| May 30, 2024 | 55.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3,201,400 |
| May 29, 2024 | 62.00 | 62.00 | 56.00 | 56.00 | 56.00 | 7,580,900 |
| May 28, 2024 | 54.00 | 65.00 | 54.00 | 61.00 | 61.00 | 2,435,700 |
| May 27, 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1,214,500 |
| May 22, 2024 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 1,268,100 |
| May 21, 2024 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 2,607,600 |
| May 20, 2024 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | 517,900 |
| May 17, 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 761,600 |
| May 16, 2024 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | 420,100 |
| May 15, 2024 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1,778,300 |
| May 14, 2024 | 62.00 | 66.00 | 62.00 | 65.00 | 65.00 | 887,200 |
| May 13, 2024 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 2,600,100 |