Jakarta - Delayed Quote
IDR
PT Bank CIMB Niaga Tbk (BNGA.JK)
1,460.00
-20.00
(-1.35%)
At close: November 4 at 4:08:29 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
Nov 4, 2026
1,460.00
1,470.00
1,440.00
1,460.00
1,460.00
4,684,100
Nov 3, 2026
1,490.00
1,495.00
1,440.00
1,480.00
1,480.00
8,796,500
Nov 2, 2026
1,490.00
1,495.00
1,470.00
1,485.00
1,485.00
5,269,800
Oct 30, 2026
1,495.00
1,510.00
1,465.00
1,490.00
1,490.00
7,174,700
Oct 29, 2026
1,550.00
1,555.00
1,500.00
1,505.00
1,505.00
3,505,500
Oct 28, 2026
1,545.00
1,575.00
1,505.00
1,540.00
1,540.00
12,120,400
Oct 27, 2026
1,610.00
1,650.00
1,525.00
1,525.00
1,525.00
28,690,300
Oct 26, 2026
1,650.00
1,650.00
1,610.00
1,610.00
1,610.00
6,152,200
Oct 23, 2026
1,645.00
1,665.00
1,620.00
1,650.00
1,650.00
6,945,600
Oct 22, 2026
1,725.00
1,795.00
1,665.00
1,665.00
1,665.00
33,726,100
Oct 21, 2026
1,550.00
1,935.00
1,530.00
1,725.00
1,725.00
80,449,400
Oct 20, 2026
1,460.00
1,565.00
1,460.00
1,550.00
1,550.00
4,611,100
Oct 19, 2026
1,495.00
1,495.00
1,435.00
1,460.00
1,460.00
13,147,400
Oct 16, 2026
1,650.00
1,650.00
1,460.00
1,505.00
1,505.00
15,229,100
Oct 15, 2026
1,680.00
1,690.00
1,665.00
1,680.00
1,680.00
1,550,600
Oct 14, 2026
1,675.00
1,695.00
1,675.00
1,680.00
1,680.00
593,300
Oct 13, 2026
1,690.00
1,690.00
1,665.00
1,675.00
1,675.00
2,309,100
Oct 12, 2026
1,695.00
1,705.00
1,670.00
1,690.00
1,690.00
4,083,100
Oct 9, 2026
1,685.00
1,700.00
1,685.00
1,695.00
1,695.00
619,800
Oct 8, 2026
1,710.00
1,715.00
1,685.00
1,685.00
1,685.00
2,581,100
Oct 7, 2026
1,700.00
1,715.00
1,700.00
1,710.00
1,710.00
1,152,700
Oct 6, 2026
1,695.00
1,710.00
1,690.00
1,700.00
1,700.00
1,502,100
Oct 5, 2026
1,695.00
1,700.00
1,685.00
1,690.00
1,690.00
2,238,500
Oct 2, 2026
1,685.00
1,710.00
1,680.00
1,695.00
1,695.00
1,467,600
Oct 1, 2026
1,720.00
1,720.00
1,685.00
1,685.00
1,685.00
3,360,800
Sep 30, 2026
1,725.00
1,735.00
1,720.00
1,720.00
1,720.00
2,592,400
Sep 29, 2026
1,730.00
1,735.00
1,710.00
1,730.00
1,730.00
2,440,000
Sep 28, 2026
1,740.00
1,745.00
1,720.00
1,730.00
1,730.00
1,739,800
Sep 25, 2026
1,730.00
1,745.00
1,720.00
1,740.00
1,740.00
1,300,300
Sep 24, 2026
1,765.00
1,775.00
1,730.00
1,730.00
1,730.00
2,378,400
Sep 23, 2026
1,745.00
1,765.00
1,740.00
1,760.00
1,760.00
3,853,300
Sep 22, 2026
1,755.00
1,760.00
1,725.00
1,735.00
1,735.00
3,858,100
Sep 21, 2026
1,765.00
1,775.00
1,745.00
1,755.00
1,755.00
3,698,600
Sep 18, 2026
1,735.00
1,765.00
1,720.00
1,765.00
1,765.00
11,331,200
Sep 17, 2026
1,735.00
1,745.00
1,730.00
1,735.00
1,735.00
3,240,300
Sep 16, 2026
1,750.00
1,750.00
1,730.00
1,735.00
1,735.00
1,827,000
Sep 15, 2026
1,745.00
1,745.00
1,730.00
1,745.00
1,745.00
1,466,900
Sep 14, 2026
1,730.00
1,740.00
1,710.00
1,740.00
1,740.00
2,945,900
Sep 11, 2026
1,745.00
1,745.00
1,715.00
1,730.00
1,730.00
2,409,900
Sep 10, 2026
1,760.00
1,765.00
1,730.00
1,745.00
1,745.00
2,477,100
Sep 9, 2026
1,730.00
1,760.00
1,725.00
1,760.00
1,760.00
5,451,900
Sep 8, 2026
1,725.00
1,745.00
1,725.00
1,725.00
1,725.00
6,946,300
Sep 7, 2026
1,710.00
1,730.00
1,710.00
1,725.00
1,725.00
2,971,400
Sep 4, 2026
1,710.00
1,720.00
1,710.00
1,710.00
1,710.00
2,774,500
Sep 3, 2026
1,695.00
1,715.00
1,695.00
1,705.00
1,705.00
1,856,000
Sep 2, 2026
1,700.00
1,720.00
1,695.00
1,705.00
1,705.00
2,256,800
Sep 1, 2026
1,685.00
1,700.00
1,685.00
1,690.00
1,690.00
3,826,900
Aug 31, 2026
1,695.00
1,700.00
1,680.00
1,685.00
1,685.00
2,706,300
Aug 28, 2026
1,680.00
1,700.00
1,680.00
1,695.00
1,695.00
2,205,600
Aug 27, 2026
1,665.00
1,680.00
1,665.00
1,680.00
1,680.00
2,556,600
Aug 26, 2026
1,665.00
1,675.00
1,665.00
1,665.00
1,665.00
2,174,000
Aug 24, 2026
1,665.00
1,680.00
1,660.00
1,675.00
1,675.00
1,316,400
Aug 21, 2026
1,660.00
1,685.00
1,660.00
1,665.00
1,665.00
1,462,600
Aug 20, 2026
1,685.00
1,690.00
1,665.00
1,665.00
1,665.00
1,704,800
Aug 19, 2026
1,690.00
1,690.00
1,670.00
1,680.00
1,680.00
1,863,000
Aug 18, 2026
1,655.00
1,690.00
1,650.00
1,690.00
1,690.00
3,596,400
Aug 14, 2026
1,650.00
1,660.00
1,645.00
1,655.00
1,655.00
1,061,200
Aug 13, 2026
1,645.00
1,660.00
1,640.00
1,645.00
1,645.00
1,881,700
Aug 12, 2026
1,635.00
1,655.00
1,635.00
1,640.00
1,640.00
514,200
Aug 11, 2026
1,650.00
1,655.00
1,635.00
1,635.00
1,635.00
2,322,000
Aug 10, 2026
1,650.00
1,655.00
1,640.00
1,650.00
1,650.00
2,389,500
Aug 7, 2026
1,650.00
1,660.00
1,650.00
1,650.00
1,650.00
2,037,500
Aug 6, 2026
1,645.00
1,655.00
1,640.00
1,655.00
1,655.00
1,668,200
Aug 5, 2026
1,645.00
1,655.00
1,645.00
1,650.00
1,650.00
1,802,400
Aug 4, 2026
1,645.00
1,650.00
1,640.00
1,645.00
1,645.00
1,113,600
Aug 3, 2026
1,655.00
1,655.00
1,635.00
1,645.00
1,645.00
1,206,200
Jul 31, 2026
1,640.00
1,655.00
1,640.00
1,650.00
1,650.00
637,500
Jul 30, 2026
1,640.00
1,650.00
1,635.00
1,640.00
1,640.00
932,600
Jul 29, 2026
1,645.00
1,645.00
1,630.00
1,640.00
1,640.00
937,400
Jul 28, 2026
1,655.00
1,660.00
1,640.00
1,645.00
1,645.00
692,300
Jul 27, 2026
1,640.00
1,660.00
1,620.00
1,655.00
1,655.00
4,178,900
Jul 24, 2026
1,650.00
1,650.00
1,625.00
1,640.00
1,640.00
2,600,200
Jul 23, 2026
1,655.00
1,665.00
1,640.00
1,655.00
1,655.00
2,268,100
Jul 22, 2026
1,635.00
1,655.00
1,630.00
1,655.00
1,655.00
2,989,300
Jul 21, 2026
1,620.00
1,640.00
1,620.00
1,635.00
1,635.00
2,110,700
Jul 20, 2026
1,620.00
1,645.00
1,620.00
1,620.00
1,620.00
3,723,600
Jul 17, 2026
1,590.00
1,625.00
1,585.00
1,620.00
1,620.00
3,818,600
Jul 16, 2026
1,595.00
1,600.00
1,585.00
1,585.00
1,585.00
2,096,900
Jul 15, 2026
1,585.00
1,600.00
1,585.00
1,585.00
1,585.00
1,627,900
Jul 14, 2026
1,595.00
1,600.00
1,580.00
1,585.00
1,585.00
1,087,000
Jul 13, 2026
1,580.00
1,595.00
1,570.00
1,595.00
1,595.00
1,315,500
Jul 10, 2026
1,580.00
1,580.00
1,570.00
1,580.00
1,580.00
666,200
Jul 9, 2026
1,580.00
1,585.00
1,560.00
1,580.00
1,580.00
1,037,200
Jul 8, 2026
1,570.00
1,585.00
1,555.00
1,575.00
1,575.00
1,969,500
Jul 7, 2026
1,550.00
1,570.00
1,540.00
1,570.00
1,570.00
976,500
Jul 6, 2026
1,540.00
1,555.00
1,535.00
1,540.00
1,540.00
1,047,700
Jul 3, 2026
1,515.00
1,550.00
1,510.00
1,545.00
1,545.00
1,440,500
Jul 2, 2026
1,540.00
1,540.00
1,505.00
1,515.00
1,515.00
3,701,600
Jul 1, 2026
1,540.00
1,555.00
1,520.00
1,525.00
1,525.00
3,066,100
Jun 30, 2026
1,560.00
1,565.00
1,520.00
1,555.00
1,555.00
1,909,300
Jun 29, 2026
1,590.00
1,590.00
1,555.00
1,555.00
1,555.00
1,722,200
Jun 26, 2026
1,590.00
1,590.00
1,550.00
1,570.00
1,570.00
973,600
Jun 25, 2026
1,560.00
1,590.00
1,555.00
1,585.00
1,585.00
989,600
Jun 24, 2026
1,575.00
1,600.00
1,555.00
1,560.00
1,560.00
1,616,600
Jun 23, 2026
1,600.00
1,605.00
1,575.00
1,575.00
1,575.00
2,187,100
Jun 22, 2026
1,615.00
1,620.00
1,600.00
1,600.00
1,600.00
1,274,900
Jun 19, 2026
1,610.00
1,620.00
1,575.00
1,610.00
1,610.00
7,109,700
Jun 18, 2026
1,600.00
1,605.00
1,585.00
1,590.00
1,590.00
1,240,800
Jun 17, 2026
1,605.00
1,630.00
1,590.00
1,600.00
1,600.00
3,319,500
Jun 15, 2026
1,560.00
1,620.00
1,555.00
1,585.00
1,585.00
10,032,600
Jun 12, 2026
1,525.00
1,560.00
1,525.00
1,550.00
1,550.00
4,464,900
Jun 11, 2026
1,545.00
1,560.00
1,510.00
1,525.00
1,525.00
6,386,600
Jun 10, 2026
1,520.00
1,560.00
1,500.00
1,545.00
1,545.00
4,770,900
Jun 9, 2026
1,460.00
1,520.00
1,450.00
1,520.00
1,520.00
5,838,400
Jun 8, 2026
1,545.00
1,545.00
1,460.00
1,470.00
1,470.00
13,204,500
Jun 5, 2026
1,580.00
1,580.00
1,550.00
1,550.00
1,550.00
9,928,800
Jun 4, 2026
1,590.00
1,595.00
1,555.00
1,580.00
1,580.00
6,261,300
Jun 3, 2026
1,620.00
1,625.00
1,580.00
1,590.00
1,590.00
7,649,700
Jun 2, 2026
1,615.00
1,625.00
1,605.00
1,615.00
1,615.00
2,054,500
May 29, 2026
1,635.00
1,635.00
1,610.00
1,615.00
1,615.00
3,177,300
May 26, 2026
1,640.00
1,645.00
1,610.00
1,610.00
1,610.00
6,528,700
May 25, 2026
1,650.00
1,660.00
1,620.00
1,635.00
1,635.00
10,824,900
May 22, 2026
1,645.00
1,650.00
1,635.00
1,645.00
1,645.00
6,276,800
May 21, 2026
1,670.00
1,670.00
1,640.00
1,655.00
1,655.00
4,329,900
May 20, 2026
1,660.00
1,670.00
1,640.00
1,645.00
1,645.00
4,843,200
May 19, 2026
1,690.00
1,690.00
1,650.00
1,655.00
1,655.00
4,806,000
May 18, 2026
1,675.00
1,690.00
1,635.00
1,690.00
1,690.00
8,130,200
May 13, 2026
1,665.00
1,685.00
1,660.00
1,675.00
1,675.00
2,848,600
May 12, 2026
1,665.00
1,675.00
1,655.00
1,660.00
1,660.00
3,347,400
May 11, 2026
1,695.00
1,700.00
1,660.00
1,660.00
1,660.00
4,674,200
May 8, 2026
1,700.00
1,715.00
1,685.00
1,690.00
1,690.00
5,444,900
May 7, 2026
1,680.00
1,700.00
1,675.00
1,700.00
1,700.00
4,254,300
May 6, 2026
1,690.00
1,690.00
1,670.00
1,670.00
1,670.00
3,749,700
May 5, 2026
1,655.00
1,690.00
1,655.00
1,685.00
1,685.00
6,121,200
May 4, 2026
1,680.00
1,685.00
1,645.00
1,655.00
1,655.00
7,491,800
Apr 30, 2026
1,695.00
1,700.00
1,670.00
1,670.00
1,670.00
5,689,000
Apr 29, 2026
1,710.00
1,715.00
1,690.00
1,695.00
1,695.00
7,738,200
Apr 28, 2026
161.77
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
1,695.00
1,705.00
1,680.00
1,705.00
1,705.00
15,200,300
Apr 27, 2026
1,865.00
1,875.00
1,820.00
1,860.00
1,698.23
19,765,000
Apr 24, 2026
1,890.00
1,895.00
1,845.00
1,865.00
1,702.80
12,802,500
Apr 23, 2026
1,920.00
1,920.00
1,880.00
1,890.00
1,725.62
10,562,500
Apr 22, 2026
1,890.00
1,920.00
1,890.00
1,900.00
1,734.75
13,666,400
Apr 21, 2026
1,875.00
1,890.00
1,875.00
1,885.00
1,721.06
6,445,900
Apr 20, 2026
1,865.00
1,870.00
1,855.00
1,865.00
1,702.80
7,184,400
Apr 17, 2026
1,825.00
1,855.00
1,825.00
1,855.00
1,693.66
6,821,500
Apr 16, 2026
1,825.00
1,830.00
1,815.00
1,825.00
1,666.27
2,876,700
Apr 15, 2026
1,835.00
1,845.00
1,820.00
1,825.00
1,666.27
5,716,600
Apr 14, 2026
1,825.00
1,835.00
1,820.00
1,835.00
1,675.40
3,053,500
Apr 13, 2026
1,820.00
1,830.00
1,800.00
1,820.00
1,661.71
4,163,600
Apr 10, 2026
1,805.00
1,825.00
1,805.00
1,820.00
1,661.71
2,456,700
Apr 9, 2026
1,815.00
1,820.00
1,800.00
1,805.00
1,648.01
2,241,900
Apr 8, 2026
1,800.00
1,825.00
1,800.00
1,815.00
1,657.14
4,026,700
Apr 7, 2026
1,795.00
1,805.00
1,770.00
1,790.00
1,634.32
3,416,500
Apr 6, 2026
1,805.00
1,810.00
1,785.00
1,790.00
1,634.32
2,608,500
Apr 2, 2026
1,790.00
1,810.00
1,780.00
1,805.00
1,648.01
3,061,100
Apr 1, 2026
1,775.00
1,790.00
1,775.00
1,790.00
1,634.32
984,600
Mar 31, 2026
1,775.00
1,785.00
1,765.00
1,765.00
1,611.49
2,970,500
Mar 30, 2026
1,770.00
1,775.00
1,750.00
1,765.00
1,611.49
3,153,300
Mar 27, 2026
1,795.00
1,800.00
1,775.00
1,780.00
1,625.19
2,782,800
Mar 26, 2026
1,805.00
1,815.00
1,795.00
1,800.00
1,643.45
2,587,500
Mar 25, 2026
1,790.00
1,805.00
1,785.00
1,805.00
1,648.01
4,464,100
Mar 17, 2026
1,740.00
1,795.00
1,740.00
1,785.00
1,629.75
8,221,400
Mar 16, 2026
1,755.00
1,755.00
1,730.00
1,740.00
1,588.67
3,623,100
Mar 13, 2026
1,765.00
1,770.00
1,750.00
1,755.00
1,602.36
3,313,800
Mar 12, 2026
1,765.00
1,775.00
1,760.00
1,765.00
1,611.49
2,489,700
Mar 11, 2026
1,750.00
1,775.00
1,750.00
1,765.00
1,611.49
3,787,400
Mar 10, 2026
1,765.00
1,765.00
1,735.00
1,740.00
1,588.67
8,245,300
Mar 9, 2026
1,740.00
1,750.00
1,720.00
1,735.00
1,584.10
12,549,100
Mar 6, 2026
1,775.00
1,785.00
1,755.00
1,770.00
1,616.06
5,524,500
Mar 5, 2026
1,795.00
1,800.00
1,765.00
1,770.00
1,616.06
7,710,400
Mar 4, 2026
1,815.00
1,820.00
1,760.00
1,765.00
1,611.49
20,887,600
Mar 3, 2026
1,815.00
1,830.00
1,810.00
1,815.00
1,657.14
4,547,000
Mar 2, 2026
1,830.00
1,840.00
1,805.00
1,815.00
1,657.14
11,002,400
Feb 27, 2026
1,865.00
1,875.00
1,845.00
1,850.00
1,689.10
6,716,000
Feb 26, 2026
1,890.00
1,905.00
1,865.00
1,865.00
1,702.80
11,631,400
Feb 25, 2026
1,880.00
1,890.00
1,875.00
1,885.00
1,721.06
2,411,700
Feb 24, 2026
1,885.00
1,895.00
1,875.00
1,880.00
1,716.49
2,919,600
Feb 23, 2026
1,865.00
1,895.00
1,865.00
1,880.00
1,716.49
3,949,500
Feb 20, 2026
1,855.00
1,880.00
1,855.00
1,865.00
1,702.80
2,534,200
Feb 19, 2026
1,880.00
1,890.00
1,865.00
1,870.00
1,707.36
4,057,500
Feb 18, 2026
1,870.00
1,890.00
1,865.00
1,880.00
1,716.49
2,224,600
Feb 13, 2026
1,880.00
1,885.00
1,870.00
1,875.00
1,711.93
2,879,700
Feb 12, 2026
1,885.00
1,890.00
1,870.00
1,880.00
1,716.49
2,377,800
Feb 11, 2026
1,890.00
1,895.00
1,875.00
1,885.00
1,721.06
4,089,700
Feb 10, 2026
1,895.00
1,900.00
1,875.00
1,890.00
1,725.62
2,413,300
Feb 9, 2026
1,895.00
1,910.00
1,875.00
1,895.00
1,730.19
6,546,400
Feb 6, 2026
1,875.00
1,900.00
1,855.00
1,890.00
1,725.62
7,049,600
Feb 5, 2026
1,890.00
1,915.00
1,875.00
1,875.00
1,711.93
9,918,100
Feb 4, 2026
1,810.00
1,900.00
1,810.00
1,890.00
1,725.62
22,424,500
Feb 3, 2026
1,825.00
1,830.00
1,800.00
1,805.00
1,648.01
4,261,900
Feb 2, 2026
1,815.00
1,825.00
1,785.00
1,800.00
1,643.45
7,850,900
Jan 30, 2026
1,815.00
1,850.00
1,800.00
1,815.00
1,657.14
11,900,100
Jan 29, 2026
1,780.00
1,825.00
1,695.00
1,815.00
1,657.14
24,097,100
Jan 28, 2026
1,800.00
1,815.00
1,760.00
1,785.00
1,629.75
12,344,600
Jan 27, 2026
1,865.00
1,865.00
1,810.00
1,815.00
1,657.14
7,311,300
Jan 26, 2026
1,860.00
1,860.00
1,840.00
1,850.00
1,689.10
3,408,700
Jan 23, 2026
1,865.00
1,875.00
1,835.00
1,860.00
1,698.23
4,078,200
Jan 22, 2026
1,880.00
1,880.00
1,855.00
1,865.00
1,702.80
6,092,000
Jan 21, 2026
1,875.00
1,875.00
1,850.00
1,860.00
1,698.23
9,458,900
Jan 20, 2026
1,835.00
1,895.00
1,835.00
1,880.00
1,716.49
16,844,900
Jan 19, 2026
1,810.00
1,840.00
1,810.00
1,835.00
1,675.40
7,102,700
Jan 15, 2026
1,795.00
1,820.00
1,795.00
1,810.00
1,652.58
5,075,300
Jan 14, 2026
1,805.00
1,810.00
1,790.00
1,795.00
1,638.88
3,322,500
Jan 13, 2026
1,795.00
1,805.00
1,795.00
1,805.00
1,648.01
2,516,200
Jan 12, 2026
1,815.00
1,820.00
1,785.00
1,795.00
1,638.88
4,799,300
Jan 9, 2026
1,800.00
1,810.00
1,800.00
1,805.00
1,648.01
2,711,100
Jan 8, 2026
1,805.00
1,815.00
1,800.00
1,800.00
1,643.45
3,870,400
Jan 7, 2026
1,795.00
1,810.00
1,780.00
1,800.00
1,643.45
6,351,500
Jan 6, 2026
1,790.00
1,790.00
1,770.00
1,790.00
1,634.32
6,551,200
Jan 5, 2026
1,770.00
1,790.00
1,750.00
1,790.00
1,634.32
5,966,000
Jan 2, 2026
1,780.00
1,780.00
1,760.00
1,770.00
1,616.06
3,155,800
Dec 30, 2025
1,745.00
1,790.00
1,745.00
1,790.00
1,634.32
4,853,600
Dec 29, 2025
1,740.00
1,755.00
1,730.00
1,745.00
1,593.23
2,042,900
Dec 24, 2025
1,745.00
1,755.00
1,740.00
1,740.00
1,588.67
2,019,000
Dec 23, 2025
1,745.00
1,755.00
1,740.00
1,745.00
1,593.23
1,482,400
Dec 22, 2025
1,755.00
1,760.00
1,740.00
1,755.00
1,602.36
1,599,100
Dec 19, 2025
1,760.00
1,765.00
1,750.00
1,755.00
1,602.36
2,464,600
Dec 18, 2025
1,755.00
1,775.00
1,750.00
1,760.00
1,606.93
2,513,100
Dec 17, 2025
1,750.00
1,760.00
1,740.00
1,750.00
1,597.80
1,486,900
Dec 16, 2025
1,760.00
1,765.00
1,740.00
1,750.00
1,597.80
2,399,700
Dec 15, 2025
1,740.00
1,760.00
1,715.00
1,755.00
1,602.36
3,708,100
Dec 12, 2025
1,735.00
1,745.00
1,725.00
1,740.00
1,588.67
2,039,200
Dec 11, 2025
1,750.00
1,760.00
1,725.00
1,735.00
1,584.10
3,797,100
Dec 10, 2025
1,760.00
1,765.00
1,740.00
1,750.00
1,597.80
3,383,200
Dec 9, 2025
1,770.00
1,770.00
1,755.00
1,760.00
1,606.93
2,505,000
Dec 8, 2025
1,785.00
1,785.00
1,770.00
1,770.00
1,616.06
2,703,500
Dec 5, 2025
1,780.00
1,780.00
1,765.00
1,775.00
1,620.62
1,760,900
Dec 4, 2025
1,780.00
1,785.00
1,760.00
1,780.00
1,625.19
2,656,300
Dec 3, 2025
1,795.00
1,795.00
1,765.00
1,775.00
1,620.62
2,646,000
Dec 2, 2025
1,765.00
1,800.00
1,760.00
1,775.00
1,620.62
5,765,900
Dec 1, 2025
1,775.00
1,785.00
1,760.00
1,765.00
1,611.49
3,113,400
Nov 28, 2025
1,785.00
1,790.00
1,760.00
1,775.00
1,620.62
3,097,400
Nov 27, 2025
1,790.00
1,795.00
1,775.00
1,775.00
1,620.62
1,697,200
Nov 26, 2025
1,785.00
1,785.00
1,775.00
1,785.00
1,629.75
1,953,300
Nov 25, 2025
1,785.00
1,790.00
1,775.00
1,785.00
1,629.75
2,575,200
Nov 24, 2025
1,790.00
1,795.00
1,775.00
1,780.00
1,625.19
3,184,700
Nov 21, 2025
1,805.00
1,810.00
1,780.00
1,790.00
1,634.32
2,979,900
Nov 20, 2025
1,795.00
1,810.00
1,795.00
1,800.00
1,643.45
2,451,900
Nov 19, 2025
1,820.00
1,835.00
1,795.00
1,795.00
1,638.88
6,343,400
Nov 18, 2025
1,765.00
1,850.00
1,765.00
1,820.00
1,661.71
25,967,700
Nov 17, 2025
1,735.00
1,790.00
1,735.00
1,765.00
1,611.49
8,505,500
Nov 14, 2025
1,745.00
1,745.00
1,730.00
1,735.00
1,584.10
1,716,600
Nov 13, 2025
1,745.00
1,750.00
1,740.00
1,745.00
1,593.23
2,922,500
Nov 12, 2025
1,755.00
1,755.00
1,740.00
1,745.00
1,593.23
2,164,500
Nov 11, 2025
1,745.00
1,745.00
1,735.00
1,740.00
1,588.67
1,984,700
Nov 10, 2025
1,745.00
1,750.00
1,735.00
1,735.00
1,584.10
4,963,300
Nov 7, 2025
1,745.00
1,760.00
1,740.00
1,745.00
1,593.23
6,895,500
Nov 6, 2025
1,740.00
1,755.00
1,735.00
1,750.00
1,597.80
3,019,900
Nov 5, 2025
1,725.00
1,745.00
1,720.00
1,745.00
1,593.23
2,936,100
Nov 4, 2025
1,750.00
1,755.00
1,730.00
1,730.00
1,579.54
3,500,500
