Jakarta - Delayed Quote
IDR
PT Bakrieland Development Tbk (ELTY.JK)
20.00
-1.00
(-4.76%)
As of 10:14:23 AM GMT+7. Market Open.
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 3, 2026
|
20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 118,528,800 |
|
Nov 2, 2026
|
19.00 | 22.00 | 19.00 | 21.00 | 21.00 | 575,324,800 |
|
Oct 30, 2026
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 46,772,300 |
|
Oct 29, 2026
|
23.00 | 23.00 | 21.00 | 21.00 | 21.00 | 87,178,800 |
|
Oct 28, 2026
|
22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 155,972,300 |
|
Oct 27, 2026
|
24.00 | 25.00 | 23.00 | 23.00 | 23.00 | 183,314,300 |
|
Oct 26, 2026
|
25.00 | 26.00 | 24.00 | 24.00 | 24.00 | 165,207,400 |
|
Oct 23, 2026
|
25.00 | 25.00 | 23.00 | 25.00 | 25.00 | 252,382,000 |
|
Oct 22, 2026
|
22.00 | 25.00 | 21.00 | 24.00 | 24.00 | 342,740,700 |
|
Oct 21, 2026
|
23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 208,732,900 |
|
Oct 20, 2026
|
18.00 | 24.00 | 18.00 | 23.00 | 23.00 | 862,764,300 |
|
Oct 19, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 46,870,300 |
|
Oct 16, 2026
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 173,216,000 |
|
Oct 15, 2026
|
25.00 | 25.00 | 23.00 | 23.00 | 23.00 | 358,040,300 |
|
Oct 14, 2026
|
27.00 | 27.00 | 25.00 | 26.00 | 26.00 | 242,002,100 |
|
Oct 13, 2026
|
27.00 | 27.00 | 25.00 | 26.00 | 26.00 | 296,129,400 |
|
Oct 12, 2026
|
28.00 | 31.00 | 25.00 | 26.00 | 26.00 | 878,350,800 |
|
Oct 9, 2026
|
28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 309,652,500 |
|
Oct 8, 2026
|
30.00 | 31.00 | 28.00 | 29.00 | 29.00 | 254,632,900 |
|
Oct 7, 2026
|
31.00 | 32.00 | 29.00 | 30.00 | 30.00 | 319,946,800 |
|
Oct 6, 2026
|
30.00 | 31.00 | 28.00 | 31.00 | 31.00 | 366,193,100 |
|
Oct 5, 2026
|
31.00 | 31.00 | 28.00 | 30.00 | 30.00 | 349,386,300 |
|
Oct 2, 2026
|
31.00 | 31.00 | 28.00 | 31.00 | 31.00 | 384,450,000 |
|
Oct 1, 2026
|
32.00 | 32.00 | 28.00 | 29.00 | 29.00 | 436,100,900 |
|
Sep 30, 2026
|
33.00 | 35.00 | 31.00 | 32.00 | 32.00 | 359,726,500 |
|
Sep 29, 2026
|
35.00 | 36.00 | 32.00 | 33.00 | 33.00 | 1,031,569,500 |
|
Sep 28, 2026
|
33.00 | 40.00 | 32.00 | 37.00 | 37.00 | 1,831,753,100 |
|
Sep 25, 2026
|
34.00 | 34.00 | 30.00 | 30.00 | 30.00 | 157,379,600 |
|
Sep 24, 2026
|
35.00 | 35.00 | 33.00 | 33.00 | 33.00 | 61,055,100 |
|
Sep 23, 2026
|
33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 76,100,800 |
|
Sep 22, 2026
|
31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 71,641,200 |
|
Sep 21, 2026
|
33.00 | 34.00 | 33.00 | 33.00 | 33.00 | 38,409,300 |
|
Sep 18, 2026
|
34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 39,590,200 |
|
Sep 17, 2026
|
34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 55,198,400 |
|
Sep 16, 2026
|
36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 50,919,000 |
|
Sep 15, 2026
|
34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 57,643,900 |
|
Sep 14, 2026
|
34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 77,962,600 |
|
Sep 11, 2026
|
35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 58,446,200 |
|
Sep 10, 2026
|
36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 68,757,300 |
|
Sep 9, 2026
|
37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 52,867,300 |
|
Sep 8, 2026
|
36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 77,682,600 |
|
Sep 7, 2026
|
37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 58,438,200 |
|
Sep 4, 2026
|
37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 60,567,900 |
|
Sep 3, 2026
|
39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 71,572,400 |
|
Sep 2, 2026
|
38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 86,175,700 |
|
Sep 1, 2026
|
40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 98,494,800 |
|
Aug 31, 2026
|
40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 175,204,500 |
|
Aug 28, 2026
|
38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 55,429,200 |
|
Aug 27, 2026
|
36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 44,018,400 |
|
Aug 26, 2026
|
38.00 | 38.00 | 36.00 | 36.00 | 36.00 | 110,372,000 |
|
Aug 24, 2026
|
40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 57,008,300 |
|
Aug 21, 2026
|
40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 114,574,100 |
|
Aug 20, 2026
|
38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 56,048,800 |
|
Aug 19, 2026
|
38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 55,243,500 |
|
Aug 18, 2026
|
40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 60,717,200 |
|
Aug 14, 2026
|
40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 53,206,000 |
|
Aug 13, 2026
|
39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 73,255,500 |
|
Aug 12, 2026
|
40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 104,217,100 |
|
Aug 11, 2026
|
40.00 | 40.00 | 37.00 | 37.00 | 37.00 | 175,823,000 |
|
Aug 10, 2026
|
46.00 | 46.00 | 38.00 | 38.00 | 38.00 | 431,403,400 |
|
Aug 7, 2026
|
41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 305,914,500 |
|
Aug 6, 2026
|
38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 206,912,700 |
|
Aug 5, 2026
|
34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 184,388,500 |
|
Aug 4, 2026
|
31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 153,363,600 |
|
Aug 3, 2026
|
31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 55,950,600 |
|
Jul 31, 2026
|
33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 74,823,000 |
|
Jul 30, 2026
|
29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 87,270,100 |
|
Jul 29, 2026
|
30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 145,058,800 |
|
Jul 28, 2026
|
36.00 | 36.00 | 32.00 | 32.00 | 32.00 | 104,119,500 |
|
Jul 27, 2026
|
34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 149,116,400 |
|
Jul 24, 2026
|
31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 185,222,600 |
|
Jul 23, 2026
|
31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 55,289,000 |
|
Jul 22, 2026
|
29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 160,011,400 |
|
Jul 21, 2026
|
27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 71,155,200 |
|
Jul 20, 2026
|
24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 129,726,200 |
|
Jul 17, 2026
|
22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 56,305,400 |
|
Jul 16, 2026
|
22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 32,661,000 |
|
Jul 15, 2026
|
23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 28,749,100 |
|
Jul 14, 2026
|
22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 38,606,900 |
|
Jul 13, 2026
|
21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 72,732,500 |
|
Jul 10, 2026
|
22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 28,884,000 |
|
Jul 9, 2026
|
22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 35,217,700 |
|
Jul 8, 2026
|
23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 32,333,200 |
|
Jul 7, 2026
|
22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 32,510,100 |
|
Jul 6, 2026
|
23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 33,015,500 |
|
Jul 3, 2026
|
23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 40,358,600 |
|
Jul 2, 2026
|
23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 36,884,900 |
|
Jul 1, 2026
|
20.00 | 23.00 | 20.00 | 23.00 | 23.00 | 95,323,300 |
|
Jun 30, 2026
|
22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 59,044,400 |
|
Jun 29, 2026
|
23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 41,835,100 |
|
Jun 26, 2026
|
22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 59,124,300 |
|
Jun 25, 2026
|
23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 50,981,100 |
|
Jun 24, 2026
|
24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 75,733,400 |
|
Jun 23, 2026
|
25.00 | 25.00 | 23.00 | 25.00 | 25.00 | 64,571,900 |
|
Jun 22, 2026
|
25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 42,904,500 |
|
Jun 19, 2026
|
25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 28,886,300 |
|
Jun 18, 2026
|
26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 39,352,100 |
|
Jun 17, 2026
|
29.00 | 29.00 | 26.00 | 26.00 | 26.00 | 143,722,400 |
|
Jun 15, 2026
|
28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 164,449,400 |
|
Jun 12, 2026
|
24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 97,653,700 |
|
Jun 11, 2026
|
26.00 | 26.00 | 24.00 | 24.00 | 24.00 | 128,456,000 |
|
Jun 10, 2026
|
24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 230,543,600 |
|
Jun 9, 2026
|
22.00 | 25.00 | 21.00 | 25.00 | 25.00 | 374,666,700 |
|
Jun 8, 2026
|
23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 37,242,600 |
|
Jun 5, 2026
|
25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 285,151,700 |
|
Jun 4, 2026
|
27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 58,596,800 |
|
Jun 3, 2026
|
32.00 | 32.00 | 29.00 | 29.00 | 29.00 | 87,775,200 |
|
Jun 2, 2026
|
31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 68,471,000 |
|
May 29, 2026
|
32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 81,987,900 |
|
May 26, 2026
|
35.00 | 35.00 | 32.00 | 32.00 | 32.00 | 131,021,800 |
|
May 25, 2026
|
32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 149,445,300 |
|
May 22, 2026
|
31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 216,985,700 |
|
May 21, 2026
|
32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 136,547,400 |
|
May 20, 2026
|
37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 158,934,400 |
|
May 19, 2026
|
40.00 | 40.00 | 37.00 | 37.00 | 37.00 | 101,652,500 |
|
May 18, 2026
|
38.00 | 38.00 | 36.00 | 38.00 | 38.00 | 182,136,700 |
|
May 13, 2026
|
39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 82,572,200 |
|
May 12, 2026
|
41.00 | 41.00 | 39.00 | 39.00 | 39.00 | 68,882,800 |
|
May 11, 2026
|
40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 96,030,400 |
|
May 8, 2026
|
39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 145,211,700 |
|
May 7, 2026
|
41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 106,906,300 |
|
May 6, 2026
|
42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 112,095,200 |
|
May 5, 2026
|
42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 88,724,400 |
|
May 4, 2026
|
44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 93,550,900 |
|
Apr 30, 2026
|
43.00 | 43.00 | 41.00 | 43.00 | 43.00 | 220,482,600 |
|
Apr 29, 2026
|
47.00 | 47.00 | 45.00 | 45.00 | 45.00 | 160,309,500 |
|
Apr 28, 2026
|
48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 98,389,000 |
|
Apr 27, 2026
|
44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 194,420,000 |
|
Apr 24, 2026
|
50.00 | 50.00 | 44.00 | 44.00 | 44.00 | 361,789,800 |
|
Apr 23, 2026
|
44.00 | 47.00 | 44.00 | 47.00 | 47.00 | 598,379,800 |
|
Apr 22, 2026
|
42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 166,018,100 |
|
Apr 21, 2026
|
42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 120,482,800 |
|
Apr 20, 2026
|
44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 126,935,500 |
|
Apr 17, 2026
|
45.00 | 45.00 | 41.00 | 41.00 | 41.00 | 257,218,600 |
|
Apr 16, 2026
|
44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 417,223,200 |
|
Apr 15, 2026
|
41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 165,032,300 |
|
Apr 14, 2026
|
39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 233,326,800 |
|
Apr 13, 2026
|
38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 158,281,900 |
|
Apr 10, 2026
|
39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 129,639,100 |
|
Apr 9, 2026
|
38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 65,754,600 |
|
Apr 8, 2026
|
37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 105,499,100 |
|
Apr 7, 2026
|
38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 103,096,700 |
|
Apr 6, 2026
|
39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 45,413,600 |
|
Apr 2, 2026
|
40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 36,918,700 |
|
Apr 1, 2026
|
41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 48,849,600 |
|
Mar 31, 2026
|
41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 57,917,900 |
|
Mar 30, 2026
|
41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 51,138,100 |
|
Mar 27, 2026
|
41.00 | 44.00 | 41.00 | 43.00 | 43.00 | 139,957,100 |
|
Mar 26, 2026
|
41.00 | 43.00 | 41.00 | 41.00 | 41.00 | 66,850,200 |
|
Mar 25, 2026
|
41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 96,304,700 |
|
Mar 17, 2026
|
40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 60,530,000 |
|
Mar 16, 2026
|
38.00 | 42.00 | 38.00 | 39.00 | 39.00 | 115,255,500 |
|
Mar 13, 2026
|
40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 72,507,300 |
|
Mar 12, 2026
|
44.00 | 44.00 | 41.00 | 41.00 | 41.00 | 59,087,900 |
|
Mar 11, 2026
|
46.00 | 46.00 | 44.00 | 44.00 | 44.00 | 71,870,500 |
|
Mar 10, 2026
|
43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 151,701,300 |
|
Mar 9, 2026
|
40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 144,701,600 |
|
Mar 6, 2026
|
45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 283,135,800 |
|
Mar 5, 2026
|
48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 188,423,500 |
|
Mar 4, 2026
|
48.00 | 48.00 | 45.00 | 45.00 | 45.00 | 281,957,300 |
|
Mar 3, 2026
|
55.00 | 55.00 | 50.00 | 50.00 | 50.00 | 297,646,400 |
|
Mar 2, 2026
|
51.00 | 55.00 | 51.00 | 53.00 | 53.00 | 509,912,600 |
|
Feb 27, 2026
|
50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 276,093,900 |
|
Feb 26, 2026
|
48.00 | 50.00 | 47.00 | 47.00 | 47.00 | 219,269,800 |
|
Feb 25, 2026
|
47.00 | 49.00 | 45.00 | 49.00 | 49.00 | 187,786,300 |
|
Feb 24, 2026
|
48.00 | 50.00 | 47.00 | 47.00 | 47.00 | 185,029,800 |
|
Feb 23, 2026
|
53.00 | 53.00 | 49.00 | 50.00 | 50.00 | 342,196,000 |
|
Feb 20, 2026
|
43.00 | 49.00 | 42.00 | 49.00 | 49.00 | 261,394,100 |
|
Feb 19, 2026
|
49.00 | 49.00 | 46.00 | 46.00 | 46.00 | 109,657,200 |
|
Feb 18, 2026
|
48.00 | 49.00 | 48.00 | 48.00 | 48.00 | 208,529,900 |
|
Feb 13, 2026
|
49.00 | 49.00 | 42.00 | 48.00 | 48.00 | 254,751,500 |
|
Feb 12, 2026
|
46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 175,270,200 |
|
Feb 11, 2026
|
39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 192,920,100 |
|
Feb 10, 2026
|
39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 73,913,900 |
|
Feb 9, 2026
|
36.00 | 38.00 | 36.00 | 36.00 | 36.00 | 512,691,800 |
|
Feb 6, 2026
|
39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 126,160,400 |
|
Feb 5, 2026
|
44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 144,993,300 |
|
Feb 4, 2026
|
48.00 | 49.00 | 47.00 | 47.00 | 47.00 | 238,349,200 |
|
Feb 3, 2026
|
41.00 | 46.00 | 41.00 | 46.00 | 46.00 | 366,735,800 |
|
Feb 2, 2026
|
42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 90,638,400 |
|
Jan 30, 2026
|
45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 441,799,800 |
|
Jan 29, 2026
|
45.00 | 49.00 | 45.00 | 45.00 | 45.00 | 128,642,700 |
|
Jan 28, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 88,234,400 |
|
Jan 27, 2026
|
58.00 | 58.00 | 55.00 | 55.00 | 55.00 | 393,210,300 |
|
Jan 26, 2026
|
60.00 | 60.00 | 54.00 | 54.00 | 54.00 | 693,164,200 |
|
Jan 23, 2026
|
59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 255,473,600 |
|
Jan 22, 2026
|
69.00 | 69.00 | 65.00 | 65.00 | 65.00 | 584,818,300 |
|
Jan 21, 2026
|
77.00 | 77.00 | 72.00 | 72.00 | 72.00 | 445,355,600 |
|
Jan 20, 2026
|
85.00 | 87.00 | 79.00 | 79.00 | 79.00 | 1,298,665,100 |
|
Jan 19, 2026
|
81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 325,711,700 |
|
Jan 15, 2026
|
108.00 | 108.00 | 90.00 | 90.00 | 90.00 | 1,092,813,900 |
|
Jan 14, 2026
|
93.00 | 99.00 | 93.00 | 99.00 | 99.00 | 1,444,587,600 |
|
Jan 13, 2026
|
90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 515,813,500 |
|
Jan 12, 2026
|
82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 328,503,700 |
|
Jan 9, 2026
|
74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 593,282,200 |
|
Jan 8, 2026
|
68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 963,466,300 |
|
Jan 7, 2026
|
63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 452,711,900 |
|
Jan 6, 2026
|
57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 675,230,900 |
|
Jan 5, 2026
|
53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 380,855,100 |
|
Jan 2, 2026
|
45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 308,870,700 |
|
Dec 30, 2025
|
44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 185,950,600 |
|
Dec 29, 2025
|
47.00 | 48.00 | 44.00 | 44.00 | 44.00 | 122,021,500 |
|
Dec 24, 2025
|
45.00 | 46.00 | 45.00 | 45.00 | 45.00 | 185,627,100 |
|
Dec 23, 2025
|
40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 213,764,500 |
|
Dec 22, 2025
|
40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 216,984,700 |
|
Dec 19, 2025
|
47.00 | 47.00 | 44.00 | 44.00 | 44.00 | 103,994,800 |
|
Dec 18, 2025
|
49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 124,795,400 |
|
Dec 17, 2025
|
50.00 | 50.00 | 47.00 | 49.00 | 49.00 | 294,225,300 |
|
Dec 16, 2025
|
46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 452,278,400 |
|
Dec 15, 2025
|
46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 436,397,000 |
|
Dec 12, 2025
|
42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 196,212,700 |
|
Dec 11, 2025
|
39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 134,178,700 |
|
Dec 10, 2025
|
36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 172,067,900 |
|
Dec 9, 2025
|
31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 292,489,800 |
|
Dec 8, 2025
|
30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 541,125,900 |
|
Dec 5, 2025
|
33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 792,050,900 |
|
Dec 4, 2025
|
30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 246,885,900 |
|
Dec 3, 2025
|
28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 181,556,000 |
|
Dec 2, 2025
|
26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 121,639,300 |
|
Dec 1, 2025
|
24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 192,882,200 |
|
Nov 28, 2025
|
22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 88,606,400 |
|
Nov 27, 2025
|
21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 49,668,100 |
|
Nov 26, 2025
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 39,311,900 |
|
Nov 25, 2025
|
20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 34,166,500 |
|
Nov 24, 2025
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 18,209,900 |
|
Nov 21, 2025
|
20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 37,817,500 |
|
Nov 20, 2025
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 62,315,900 |
|
Nov 19, 2025
|
20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 25,631,400 |
|
Nov 18, 2025
|
21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 83,291,400 |
|
Nov 17, 2025
|
22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 41,643,500 |
|
Nov 14, 2025
|
24.00 | 24.00 | 22.00 | 22.00 | 22.00 | 79,342,800 |
|
Nov 13, 2025
|
24.00 | 24.00 | 22.00 | 24.00 | 24.00 | 125,364,600 |
|
Nov 12, 2025
|
24.00 | 24.00 | 22.00 | 22.00 | 22.00 | 217,217,400 |
|
Nov 11, 2025
|
21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 124,089,600 |
|
Nov 10, 2025
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 77,788,800 |
|
Nov 7, 2025
|
19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 39,845,100 |
|
Nov 6, 2025
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 33,715,200 |
|
Nov 5, 2025
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 35,687,900 |
|
Nov 4, 2025
|
19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 41,165,000 |
|
Nov 3, 2025
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 31,022,200 |
