Jakarta - Delayed Quote IDR
PT Teknologi Karya Digital Nusa Tbk (TRON.JK)
119.00
-4.00
(-3.25%)
At close: May 23 at 4:07:52 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 | 123.00 | 124.00 | 119.00 | 119.00 | 119.00 | 559,100 |
| May 22, 2025 | 123.00 | 125.00 | 118.00 | 123.00 | 123.00 | 1,582,400 |
| May 21, 2025 | 124.00 | 125.00 | 115.00 | 122.00 | 122.00 | 1,649,000 |
| May 20, 2025 | 127.00 | 130.00 | 123.00 | 123.00 | 123.00 | 2,234,200 |
| May 19, 2025 | 128.00 | 130.00 | 125.00 | 127.00 | 127.00 | 384,600 |
| May 16, 2025 | 129.00 | 137.00 | 125.00 | 128.00 | 128.00 | 1,346,800 |
| May 15, 2025 | 135.00 | 137.00 | 129.00 | 129.00 | 129.00 | 1,114,400 |
| May 14, 2025 | 132.00 | 137.00 | 132.00 | 135.00 | 135.00 | 1,084,300 |
| May 9, 2025 | 133.00 | 141.00 | 130.00 | 132.00 | 132.00 | 2,898,000 |
| May 8, 2025 | 130.00 | 137.00 | 130.00 | 133.00 | 133.00 | 2,553,000 |
| May 7, 2025 | 129.00 | 134.00 | 127.00 | 130.00 | 130.00 | 924,700 |
| May 6, 2025 | 124.00 | 136.00 | 124.00 | 127.00 | 127.00 | 4,682,800 |
| May 5, 2025 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 298,000 |
| May 2, 2025 | 126.00 | 126.00 | 120.00 | 124.00 | 124.00 | 557,500 |
| Apr 30, 2025 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 900,400 |
| Apr 29, 2025 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 841,800 |
| Apr 28, 2025 | 128.00 | 137.00 | 123.00 | 127.00 | 127.00 | 5,225,900 |
| Apr 25, 2025 | 123.00 | 129.00 | 122.00 | 125.00 | 125.00 | 689,100 |
| Apr 24, 2025 | 122.00 | 130.00 | 120.00 | 123.00 | 123.00 | 1,216,900 |
| Apr 23, 2025 | 126.00 | 128.00 | 120.00 | 122.00 | 122.00 | 1,520,900 |
| Apr 22, 2025 | 125.00 | 129.00 | 123.00 | 125.00 | 125.00 | 1,549,100 |
| Apr 21, 2025 | 122.00 | 125.00 | 116.00 | 125.00 | 125.00 | 3,012,000 |
| Apr 17, 2025 | 122.00 | 123.00 | 116.00 | 122.00 | 122.00 | 1,514,300 |
| Apr 16, 2025 | 120.00 | 124.00 | 115.00 | 122.00 | 122.00 | 2,144,100 |
| Apr 15, 2025 | 122.00 | 124.00 | 113.00 | 118.00 | 118.00 | 2,568,400 |
| Apr 14, 2025 | 104.00 | 130.00 | 100.00 | 118.00 | 118.00 | 6,353,200 |
| Apr 11, 2025 | 100.00 | 102.00 | 95.00 | 100.00 | 100.00 | 519,800 |
| Apr 10, 2025 | 96.00 | 102.00 | 96.00 | 100.00 | 100.00 | 1,558,600 |
| Apr 9, 2025 | 94.00 | 105.00 | 94.00 | 95.00 | 95.00 | 223,600 |
| Apr 8, 2025 | 100.00 | 100.00 | 94.00 | 95.00 | 95.00 | 772,800 |
| Mar 27, 2025 | 108.00 | 110.00 | 103.00 | 107.00 | 107.00 | 544,200 |
| Mar 26, 2025 | 101.00 | 110.00 | 101.00 | 108.00 | 108.00 | 632,100 |
| Mar 25, 2025 | 98.00 | 120.00 | 97.00 | 101.00 | 101.00 | 2,094,700 |
| Mar 24, 2025 | 109.00 | 110.00 | 91.00 | 99.00 | 99.00 | 2,130,300 |
| Mar 21, 2025 | 117.00 | 118.00 | 106.00 | 109.00 | 109.00 | 1,068,200 |
| Mar 20, 2025 | 122.00 | 123.00 | 114.00 | 117.00 | 117.00 | 2,484,300 |
| Mar 19, 2025 | 117.00 | 123.00 | 114.00 | 120.00 | 120.00 | 1,953,600 |
| Mar 18, 2025 | 125.00 | 125.00 | 116.00 | 117.00 | 117.00 | 3,658,400 |
| Mar 17, 2025 | 123.00 | 128.00 | 122.00 | 125.00 | 125.00 | 828,000 |
| Mar 14, 2025 | 126.00 | 126.00 | 120.00 | 124.00 | 124.00 | 1,228,700 |
| Mar 13, 2025 | 125.00 | 126.00 | 120.00 | 123.00 | 123.00 | 1,427,600 |
| Mar 12, 2025 | 122.00 | 125.00 | 117.00 | 125.00 | 125.00 | 3,275,600 |
| Mar 11, 2025 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | 1,784,800 |
| Mar 10, 2025 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | 1,266,600 |
| Mar 7, 2025 | 131.00 | 135.00 | 128.00 | 129.00 | 129.00 | 1,388,900 |
| Mar 6, 2025 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 3,300,700 |
| Mar 5, 2025 | 126.00 | 129.00 | 119.00 | 124.00 | 124.00 | 4,512,100 |
| Mar 4, 2025 | 130.00 | 137.00 | 121.00 | 122.00 | 122.00 | 5,153,900 |
| Mar 3, 2025 | 124.00 | 145.00 | 120.00 | 130.00 | 130.00 | 6,209,100 |
| Feb 28, 2025 | 141.00 | 142.00 | 122.00 | 124.00 | 124.00 | 7,275,100 |
| Feb 27, 2025 | 144.00 | 147.00 | 138.00 | 139.00 | 139.00 | 4,396,100 |
| Feb 26, 2025 | 147.00 | 151.00 | 142.00 | 143.00 | 143.00 | 4,916,800 |
| Feb 25, 2025 | 154.00 | 166.00 | 141.00 | 147.00 | 147.00 | 27,808,200 |
| Feb 24, 2025 | 159.00 | 186.00 | 150.00 | 153.00 | 153.00 | 99,743,200 |
| Feb 21, 2025 | 147.00 | 169.00 | 144.00 | 158.00 | 158.00 | 35,741,700 |
| Feb 20, 2025 | 142.00 | 146.00 | 141.00 | 145.00 | 145.00 | 2,397,900 |
| Feb 19, 2025 | 139.00 | 147.00 | 139.00 | 141.00 | 141.00 | 3,923,600 |
| Feb 18, 2025 | 141.00 | 144.00 | 138.00 | 139.00 | 139.00 | 3,324,900 |
| Feb 17, 2025 | 148.00 | 148.00 | 139.00 | 140.00 | 140.00 | 6,161,700 |
| Feb 14, 2025 | 153.00 | 153.00 | 144.00 | 148.00 | 148.00 | 2,541,000 |
| Feb 13, 2025 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | 1,654,200 |
| Feb 12, 2025 | 153.00 | 156.00 | 153.00 | 154.00 | 154.00 | 2,173,900 |
| Feb 11, 2025 | 158.00 | 159.00 | 150.00 | 153.00 | 153.00 | 6,337,600 |
| Feb 10, 2025 | 145.00 | 157.00 | 145.00 | 156.00 | 156.00 | 8,347,400 |
| Feb 7, 2025 | 150.00 | 151.00 | 136.00 | 145.00 | 145.00 | 8,788,100 |
| Feb 6, 2025 | 147.00 | 156.00 | 146.00 | 150.00 | 150.00 | 11,029,500 |
| Feb 5, 2025 | 150.00 | 151.00 | 144.00 | 147.00 | 147.00 | 5,094,100 |
| Feb 4, 2025 | 139.00 | 153.00 | 139.00 | 150.00 | 150.00 | 13,175,900 |
| Feb 3, 2025 | 140.00 | 152.00 | 136.00 | 138.00 | 138.00 | 6,310,000 |
| Jan 31, 2025 | 137.00 | 142.00 | 137.00 | 140.00 | 140.00 | 3,302,700 |
| Jan 30, 2025 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 2,239,100 |
| Jan 24, 2025 | 141.00 | 145.00 | 137.00 | 139.00 | 139.00 | 2,200,400 |
| Jan 23, 2025 | 142.00 | 144.00 | 139.00 | 139.00 | 139.00 | 2,760,100 |
| Jan 22, 2025 | 152.00 | 153.00 | 140.00 | 142.00 | 142.00 | 7,539,500 |
| Jan 21, 2025 | 141.00 | 152.00 | 141.00 | 149.00 | 149.00 | 20,097,800 |
| Jan 20, 2025 | 128.00 | 147.00 | 128.00 | 141.00 | 141.00 | 19,206,000 |
| Jan 17, 2025 | 127.00 | 129.00 | 123.00 | 127.00 | 127.00 | 5,219,500 |
| Jan 16, 2025 | 129.00 | 131.00 | 127.00 | 127.00 | 127.00 | 1,505,100 |
| Jan 15, 2025 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 1,154,500 |
| Jan 14, 2025 | 131.00 | 134.00 | 128.00 | 129.00 | 129.00 | 2,238,800 |
| Jan 13, 2025 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 2,021,300 |
| Jan 10, 2025 | 129.00 | 132.00 | 125.00 | 129.00 | 129.00 | 1,441,600 |
| Jan 9, 2025 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | 2,856,700 |
| Jan 8, 2025 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 2,358,600 |
| Jan 7, 2025 | 134.00 | 138.00 | 132.00 | 134.00 | 134.00 | 2,644,500 |
| Jan 6, 2025 | 135.00 | 138.00 | 132.00 | 133.00 | 133.00 | 3,515,400 |
| Jan 3, 2025 | 132.00 | 142.00 | 132.00 | 135.00 | 135.00 | 10,957,200 |
| Jan 2, 2025 | 132.00 | 132.00 | 126.00 | 131.00 | 131.00 | 3,365,400 |
| Dec 30, 2024 | 130.00 | 132.00 | 126.00 | 126.00 | 126.00 | 3,113,900 |
| Dec 27, 2024 | 132.00 | 135.00 | 128.00 | 132.00 | 132.00 | 4,917,000 |
| Dec 24, 2024 | 132.00 | 138.00 | 131.00 | 132.00 | 132.00 | 6,553,800 |
| Dec 23, 2024 | 135.00 | 142.00 | 131.00 | 131.00 | 131.00 | 10,262,800 |
| Dec 20, 2024 | 130.00 | 150.00 | 130.00 | 135.00 | 135.00 | 41,188,300 |
| Dec 19, 2024 | 154.00 | 155.00 | 128.00 | 130.00 | 130.00 | 24,705,400 |
| Dec 18, 2024 | 135.00 | 163.00 | 131.00 | 152.00 | 152.00 | 141,352,000 |
| Dec 17, 2024 | 127.00 | 134.00 | 123.00 | 134.00 | 134.00 | 7,915,600 |
| Dec 16, 2024 | 125.00 | 134.00 | 111.00 | 127.00 | 127.00 | 15,423,400 |
| Dec 13, 2024 | 130.00 | 131.00 | 123.00 | 124.00 | 124.00 | 5,913,300 |
| Dec 12, 2024 | 125.00 | 138.00 | 125.00 | 130.00 | 130.00 | 15,409,800 |
| Dec 11, 2024 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 4,296,900 |
| Dec 10, 2024 | 131.00 | 132.00 | 120.00 | 124.00 | 124.00 | 11,129,600 |
| Dec 9, 2024 | 131.00 | 140.00 | 128.00 | 130.00 | 130.00 | 20,398,000 |
| Dec 6, 2024 | 128.00 | 146.00 | 126.00 | 130.00 | 130.00 | 71,447,600 |
| Dec 5, 2024 | 131.00 | 134.00 | 120.00 | 125.00 | 125.00 | 14,983,200 |
| Dec 4, 2024 | 143.00 | 154.00 | 127.00 | 131.00 | 131.00 | 79,382,800 |
| Dec 3, 2024 | 104.00 | 137.00 | 103.00 | 137.00 | 137.00 | 138,754,000 |
| Dec 2, 2024 | 138.00 | 143.00 | 102.00 | 104.00 | 104.00 | 54,640,400 |
| Nov 29, 2024 | 161.00 | 170.00 | 134.00 | 138.00 | 138.00 | 33,936,700 |
| Nov 28, 2024 | 156.00 | 181.00 | 153.00 | 161.00 | 161.00 | 112,918,600 |
| Nov 26, 2024 | 192.00 | 198.00 | 143.00 | 155.00 | 155.00 | 136,164,900 |
| Nov 25, 2024 | 135.00 | 180.00 | 134.00 | 180.00 | 180.00 | 153,825,700 |
| Nov 22, 2024 | 106.00 | 143.00 | 106.00 | 134.00 | 134.00 | 116,631,100 |
| Nov 21, 2024 | 103.00 | 109.00 | 102.00 | 106.00 | 106.00 | 875,800 |
| Nov 20, 2024 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 560,500 |
| Nov 19, 2024 | 100.00 | 115.00 | 100.00 | 104.00 | 104.00 | 6,908,200 |
| Nov 18, 2024 | 104.00 | 105.00 | 99.00 | 101.00 | 101.00 | 2,153,600 |
| Nov 15, 2024 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 1,544,100 |
| Nov 14, 2024 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | 2,262,400 |
| Nov 13, 2024 | 108.00 | 112.00 | 103.00 | 106.00 | 106.00 | 1,265,300 |
| Nov 12, 2024 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | 3,057,200 |
| Nov 11, 2024 | 105.00 | 115.00 | 102.00 | 110.00 | 110.00 | 20,340,300 |
| Nov 8, 2024 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1,001,200 |
| Nov 7, 2024 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 2,339,600 |
| Nov 6, 2024 | 100.00 | 106.00 | 99.00 | 102.00 | 102.00 | 2,120,500 |
| Nov 5, 2024 | 102.00 | 103.00 | 99.00 | 101.00 | 101.00 | 1,977,000 |
| Nov 4, 2024 | 109.00 | 109.00 | 96.00 | 102.00 | 102.00 | 5,275,600 |
| Nov 1, 2024 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 2,152,100 |
| Oct 31, 2024 | 111.00 | 111.00 | 106.00 | 110.00 | 110.00 | 3,005,500 |
| Oct 30, 2024 | 108.00 | 111.00 | 100.00 | 110.00 | 110.00 | 5,428,900 |
| Oct 29, 2024 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 1,697,900 |
| Oct 28, 2024 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | 10,063,900 |
| Oct 25, 2024 | 108.00 | 112.00 | 106.00 | 112.00 | 112.00 | 7,610,400 |
| Oct 24, 2024 | 109.00 | 112.00 | 107.00 | 107.00 | 107.00 | 1,515,300 |
| Oct 23, 2024 | 111.00 | 114.00 | 107.00 | 109.00 | 109.00 | 8,459,600 |
| Oct 22, 2024 | 107.00 | 112.00 | 107.00 | 111.00 | 111.00 | 4,546,600 |
| Oct 21, 2024 | 111.00 | 113.00 | 107.00 | 107.00 | 107.00 | 4,431,200 |
| Oct 18, 2024 | 108.00 | 117.00 | 108.00 | 111.00 | 111.00 | 9,909,700 |
| Oct 17, 2024 | 106.00 | 110.00 | 104.00 | 107.00 | 107.00 | 2,717,500 |
| Oct 16, 2024 | 108.00 | 109.00 | 104.00 | 106.00 | 106.00 | 1,406,800 |
| Oct 15, 2024 | 111.00 | 112.00 | 105.00 | 107.00 | 107.00 | 3,281,300 |
| Oct 14, 2024 | 102.00 | 112.00 | 102.00 | 111.00 | 111.00 | 8,649,300 |
| Oct 11, 2024 | 106.00 | 107.00 | 101.00 | 102.00 | 102.00 | 2,098,000 |
| Oct 10, 2024 | 103.00 | 110.00 | 101.00 | 105.00 | 105.00 | 5,557,900 |
| Oct 9, 2024 | 111.00 | 113.00 | 100.00 | 102.00 | 102.00 | 6,267,800 |
| Oct 8, 2024 | 112.00 | 114.00 | 100.00 | 110.00 | 110.00 | 7,199,700 |
| Oct 7, 2024 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | 2,427,100 |
| Oct 4, 2024 | 112.00 | 116.00 | 110.00 | 112.00 | 112.00 | 5,448,400 |
| Oct 3, 2024 | 114.00 | 117.00 | 109.00 | 111.00 | 111.00 | 7,215,900 |
| Oct 2, 2024 | 114.00 | 117.00 | 108.00 | 112.00 | 112.00 | 16,170,500 |
| Oct 1, 2024 | 118.00 | 121.00 | 112.00 | 114.00 | 114.00 | 16,486,600 |
| Sep 30, 2024 | 107.00 | 119.00 | 104.00 | 117.00 | 117.00 | 37,942,500 |
| Sep 27, 2024 | 114.00 | 120.00 | 105.00 | 105.00 | 105.00 | 23,031,900 |
| Sep 26, 2024 | 108.00 | 128.00 | 103.00 | 118.00 | 118.00 | 113,098,300 |
| Sep 25, 2024 | 99.00 | 106.00 | 98.00 | 104.00 | 104.00 | 19,077,200 |
| Sep 24, 2024 | 94.00 | 102.00 | 94.00 | 99.00 | 99.00 | 28,125,500 |
| Sep 23, 2024 | 100.00 | 100.00 | 93.00 | 94.00 | 94.00 | 23,751,400 |
| Sep 20, 2024 | 85.00 | 102.00 | 84.00 | 94.00 | 94.00 | 47,670,000 |
| Sep 19, 2024 | 85.00 | 86.00 | 82.00 | 85.00 | 85.00 | 2,327,300 |
| Sep 18, 2024 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | 1,697,900 |
| Sep 17, 2024 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1,362,300 |
| Sep 13, 2024 | 87.00 | 88.00 | 85.00 | 88.00 | 88.00 | 832,200 |
| Sep 12, 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1,241,500 |
| Sep 11, 2024 | 87.00 | 90.00 | 83.00 | 86.00 | 86.00 | 2,165,500 |
| Sep 10, 2024 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | 842,400 |
| Sep 9, 2024 | 88.00 | 89.00 | 85.00 | 88.00 | 88.00 | 1,190,700 |
| Sep 6, 2024 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 931,300 |
| Sep 5, 2024 | 81.00 | 90.00 | 81.00 | 90.00 | 90.00 | 1,059,200 |
| Sep 4, 2024 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 346,500 |
| Sep 3, 2024 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 632,800 |
| Sep 2, 2024 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 805,600 |
| Aug 30, 2024 | 94.00 | 94.00 | 88.00 | 90.00 | 90.00 | 2,938,300 |
| Aug 29, 2024 | 91.00 | 95.00 | 90.00 | 91.00 | 91.00 | 1,289,900 |
| Aug 28, 2024 | 88.00 | 96.00 | 86.00 | 90.00 | 90.00 | 9,005,900 |
| Aug 27, 2024 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | 1,768,400 |
| Aug 26, 2024 | 92.00 | 94.00 | 89.00 | 91.00 | 91.00 | 1,207,900 |
| Aug 23, 2024 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | 891,100 |
| Aug 22, 2024 | 93.00 | 94.00 | 89.00 | 92.00 | 92.00 | 3,316,700 |
| Aug 21, 2024 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 681,500 |
| Aug 20, 2024 | 96.00 | 96.00 | 92.00 | 93.00 | 93.00 | 937,400 |
| Aug 19, 2024 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 447,700 |
| Aug 16, 2024 | 85.00 | 97.00 | 85.00 | 93.00 | 93.00 | 1,390,000 |
| Aug 15, 2024 | 93.00 | 97.00 | 92.00 | 94.00 | 94.00 | 1,959,000 |
| Aug 14, 2024 | 94.00 | 94.00 | 90.00 | 93.00 | 93.00 | 1,587,600 |
| Aug 13, 2024 | 113.00 | 113.00 | 92.00 | 94.00 | 94.00 | 1,509,600 |
| Aug 12, 2024 | 97.00 | 99.00 | 93.00 | 96.00 | 96.00 | 3,827,100 |
| Aug 9, 2024 | 97.00 | 100.00 | 95.00 | 97.00 | 97.00 | 379,300 |
| Aug 8, 2024 | 99.00 | 99.00 | 94.00 | 97.00 | 97.00 | 1,249,200 |
| Aug 7, 2024 | 100.00 | 100.00 | 97.00 | 99.00 | 99.00 | 622,500 |
| Aug 6, 2024 | 101.00 | 102.00 | 98.00 | 100.00 | 100.00 | 294,900 |
| Aug 5, 2024 | 101.00 | 102.00 | 97.00 | 100.00 | 100.00 | 1,456,000 |
| Aug 2, 2024 | 101.00 | 105.00 | 99.00 | 101.00 | 101.00 | 821,300 |
| Aug 1, 2024 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 505,300 |
| Jul 31, 2024 | 102.00 | 106.00 | 100.00 | 101.00 | 101.00 | 3,407,800 |
| Jul 30, 2024 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 643,900 |
| Jul 29, 2024 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,312,000 |
| Jul 26, 2024 | 99.00 | 106.00 | 99.00 | 103.00 | 103.00 | 2,940,900 |
| Jul 25, 2024 | 100.00 | 105.00 | 99.00 | 99.00 | 99.00 | 2,601,400 |
| Jul 24, 2024 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,429,400 |
| Jul 23, 2024 | 104.00 | 107.00 | 102.00 | 102.00 | 102.00 | 2,069,900 |
| Jul 22, 2024 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 2,328,200 |
| Jul 19, 2024 | 111.00 | 111.00 | 102.00 | 102.00 | 102.00 | 1,655,200 |
| Jul 18, 2024 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 2,024,200 |
| Jul 17, 2024 | 106.00 | 106.00 | 101.00 | 103.00 | 103.00 | 3,844,400 |
| Jul 16, 2024 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 4,086,300 |
| Jul 15, 2024 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | 4,978,000 |
| Jul 12, 2024 | 104.00 | 113.00 | 103.00 | 107.00 | 107.00 | 15,958,700 |
| Jul 11, 2024 | 106.00 | 106.00 | 102.00 | 105.00 | 105.00 | 4,762,600 |
| Jul 10, 2024 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 8,735,800 |
| Jul 9, 2024 | 100.00 | 106.00 | 98.00 | 105.00 | 105.00 | 16,814,200 |
| Jul 8, 2024 | 100.00 | 101.00 | 95.00 | 100.00 | 100.00 | 10,462,400 |
| Jul 5, 2024 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | 11,568,700 |
| Jul 4, 2024 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | 11,246,100 |
| Jul 3, 2024 | 104.00 | 108.00 | 102.00 | 104.00 | 104.00 | 13,654,100 |
| Jul 2, 2024 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 15,117,300 |
| Jul 1, 2024 | 90.00 | 105.00 | 90.00 | 102.00 | 102.00 | 13,275,400 |
| Jun 28, 2024 | 106.00 | 109.00 | 103.00 | 104.00 | 104.00 | 22,301,100 |
| Jun 27, 2024 | 109.00 | 113.00 | 104.00 | 106.00 | 106.00 | 28,579,900 |
| Jun 26, 2024 | 130.00 | 131.00 | 108.00 | 108.00 | 108.00 | 112,010,500 |
| Jun 25, 2024 | 98.00 | 120.00 | 89.00 | 120.00 | 120.00 | 168,917,500 |
| Jun 24, 2024 | 106.00 | 110.00 | 88.00 | 89.00 | 89.00 | 82,107,100 |
| Jun 21, 2024 | 112.00 | 117.00 | 105.00 | 105.00 | 105.00 | 34,088,400 |
| Jun 20, 2024 | 120.00 | 127.00 | 111.00 | 111.00 | 111.00 | 39,959,400 |
| Jun 19, 2024 | 127.00 | 136.00 | 105.00 | 119.00 | 119.00 | 96,208,200 |
| Jun 14, 2024 | 195.00 | 195.00 | 127.00 | 127.00 | 127.00 | 75,184,900 |
| Jun 13, 2024 | 196.00 | 199.00 | 194.00 | 194.00 | 194.00 | 22,768,600 |
| Jun 12, 2024 | 199.00 | 220.00 | 195.00 | 195.00 | 195.00 | 63,522,800 |
| Jun 11, 2024 | 202.00 | 202.00 | 195.00 | 198.00 | 198.00 | 67,816,800 |
| Jun 10, 2024 | 202.00 | 208.00 | 197.00 | 202.00 | 202.00 | 40,013,400 |
| Jun 7, 2024 | 200.00 | 230.00 | 198.00 | 202.00 | 202.00 | 36,942,700 |
| Jun 6, 2024 | 202.00 | 208.00 | 198.00 | 200.00 | 200.00 | 30,979,200 |
| Jun 5, 2024 | 248.00 | 248.00 | 200.00 | 200.00 | 200.00 | 35,450,100 |
| Jun 4, 2024 | 206.00 | 240.00 | 198.00 | 230.00 | 230.00 | 21,958,900 |
| Jun 3, 2024 | 198.00 | 214.00 | 195.00 | 202.00 | 202.00 | 24,376,900 |
| May 31, 2024 | 198.00 | 199.00 | 196.00 | 199.00 | 199.00 | 9,201,400 |
| May 30, 2024 | 198.00 | 200.00 | 195.00 | 199.00 | 199.00 | 9,957,100 |
| May 29, 2024 | 200.00 | 200.00 | 193.00 | 198.00 | 198.00 | 15,718,400 |
| May 28, 2024 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 14,972,600 |
| May 27, 2024 | 199.00 | 200.00 | 195.00 | 200.00 | 200.00 | 14,152,900 |