Jakarta - Delayed Quote
IDR
PT Reliance Sekuritas Indonesia Tbk (RELI.JK)
490.00
+20.00
(+4.26%)
As of 11:41:51 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
|
478.00 | 490.00 | 478.00 | 490.00 | 490.00 | 3,000 |
|
Nov 2, 2026
|
466.00 | 486.00 | 466.00 | 470.00 | 470.00 | 1,900 |
|
Oct 30, 2026
|
484.00 | 486.00 | 456.00 | 456.00 | 456.00 | 1,000 |
|
Oct 29, 2026
|
494.00 | 505.00 | 472.00 | 488.00 | 488.00 | 6,500 |
|
Oct 28, 2026
|
476.00 | 500.00 | 444.00 | 494.00 | 494.00 | 32,500 |
|
Oct 27, 2026
|
492.00 | 505.00 | 452.00 | 476.00 | 476.00 | 10,700 |
|
Oct 26, 2026
|
480.00 | 480.00 | 472.00 | 476.00 | 476.00 | 1,900 |
|
Oct 23, 2026
|
480.00 | 486.00 | 478.00 | 484.00 | 484.00 | 1,600 |
|
Oct 22, 2026
|
482.00 | 492.00 | 470.00 | 490.00 | 490.00 | 3,700 |
|
Oct 21, 2026
|
486.00 | 492.00 | 484.00 | 492.00 | 492.00 | 1,300 |
|
Oct 20, 2026
|
480.00 | 505.00 | 456.00 | 492.00 | 492.00 | 16,200 |
|
Oct 19, 2026
|
494.00 | 515.00 | 468.00 | 490.00 | 490.00 | 40,400 |
|
Oct 16, 2026
|
480.00 | 515.00 | 450.00 | 470.00 | 470.00 | 13,700 |
|
Oct 15, 2026
|
505.00 | 530.00 | 494.00 | 520.00 | 520.00 | 8,100 |
|
Oct 14, 2026
|
540.00 | 540.00 | 505.00 | 535.00 | 535.00 | 8,600 |
|
Oct 13, 2026
|
540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 5,400 |
|
Oct 12, 2026
|
540.00 | 545.00 | 520.00 | 540.00 | 540.00 | 2,600 |
|
Oct 9, 2026
|
550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 300 |
|
Oct 8, 2026
|
540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 300 |
|
Oct 7, 2026
|
550.00 | 550.00 | 520.00 | 545.00 | 545.00 | 1,700 |
|
Oct 6, 2026
|
520.00 | 550.00 | 505.00 | 545.00 | 545.00 | 6,700 |
|
Oct 5, 2026
|
500.00 | 520.00 | 500.00 | 515.00 | 515.00 | 17,800 |
|
Oct 2, 2026
|
515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 600 |
|
Oct 1, 2026
|
515.00 | 600.00 | 515.00 | 515.00 | 515.00 | 60,200 |
|
Sep 30, 2026
|
510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 19,000 |
|
Sep 29, 2026
|
510.00 | 510.00 | 480.00 | 505.00 | 505.00 | 5,600 |
|
Sep 28, 2026
|
525.00 | 525.00 | 510.00 | 520.00 | 520.00 | 3,800 |
|
Sep 25, 2026
|
575.00 | 575.00 | 500.00 | 530.00 | 530.00 | 66,300 |
|
Sep 24, 2026
|
595.00 | 595.00 | 540.00 | 570.00 | 570.00 | 157,400 |
|
Sep 23, 2026
|
585.00 | 605.00 | 550.00 | 600.00 | 600.00 | 17,500 |
|
Sep 22, 2026
|
595.00 | 595.00 | 550.00 | 580.00 | 580.00 | 21,500 |
|
Sep 21, 2026
|
565.00 | 600.00 | 565.00 | 595.00 | 595.00 | 88,100 |
|
Sep 18, 2026
|
545.00 | 580.00 | 530.00 | 560.00 | 560.00 | 118,700 |
|
Sep 17, 2026
|
555.00 | 565.00 | 530.00 | 530.00 | 530.00 | 20,300 |
|
Sep 16, 2026
|
530.00 | 565.00 | 530.00 | 560.00 | 560.00 | 15,400 |
|
Sep 15, 2026
|
545.00 | 550.00 | 525.00 | 550.00 | 550.00 | 12,800 |
|
Sep 14, 2026
|
560.00 | 575.00 | 530.00 | 545.00 | 545.00 | 39,200 |
|
Sep 11, 2026
|
555.00 | 580.00 | 535.00 | 560.00 | 560.00 | 33,800 |
|
Sep 10, 2026
|
555.00 | 555.00 | 525.00 | 555.00 | 555.00 | 14,300 |
|
Sep 9, 2026
|
555.00 | 555.00 | 525.00 | 555.00 | 555.00 | 3,400 |
|
Sep 8, 2026
|
550.00 | 555.00 | 510.00 | 555.00 | 555.00 | 2,200 |
|
Sep 7, 2026
|
560.00 | 560.00 | 535.00 | 550.00 | 550.00 | 3,700 |
|
Sep 4, 2026
|
550.00 | 550.00 | 520.00 | 550.00 | 550.00 | 1,700 |
|
Sep 3, 2026
|
560.00 | 560.00 | 525.00 | 550.00 | 550.00 | 2,400 |
|
Sep 2, 2026
|
555.00 | 560.00 | 515.00 | 550.00 | 550.00 | 10,000 |
|
Sep 1, 2026
|
540.00 | 565.00 | 525.00 | 555.00 | 555.00 | 41,700 |
|
Aug 31, 2026
|
520.00 | 535.00 | 505.00 | 530.00 | 530.00 | 23,600 |
|
Aug 28, 2026
|
520.00 | 520.00 | 492.00 | 500.00 | 500.00 | 18,400 |
|
Aug 27, 2026
|
510.00 | 525.00 | 500.00 | 520.00 | 520.00 | 45,700 |
|
Aug 26, 2026
|
520.00 | 535.00 | 505.00 | 525.00 | 525.00 | 18,000 |
|
Aug 24, 2026
|
515.00 | 525.00 | 505.00 | 520.00 | 520.00 | 16,100 |
|
Aug 21, 2026
|
515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 14,700 |
|
Aug 20, 2026
|
550.00 | 550.00 | 505.00 | 530.00 | 530.00 | 21,500 |
|
Aug 19, 2026
|
520.00 | 600.00 | 498.00 | 525.00 | 525.00 | 95,300 |
|
Aug 18, 2026
|
486.00 | 605.00 | 486.00 | 525.00 | 525.00 | 543,100 |
|
Aug 14, 2026
|
525.00 | 575.00 | 482.00 | 486.00 | 486.00 | 133,900 |
|
Aug 13, 2026
|
488.00 | 600.00 | 468.00 | 496.00 | 496.00 | 398,100 |
|
Aug 12, 2026
|
482.00 | 488.00 | 476.00 | 486.00 | 486.00 | 7,000 |
|
Aug 11, 2026
|
478.00 | 482.00 | 478.00 | 482.00 | 482.00 | 15,200 |
|
Aug 10, 2026
|
480.00 | 482.00 | 478.00 | 478.00 | 478.00 | 29,700 |
|
Aug 7, 2026
|
470.00 | 482.00 | 470.00 | 480.00 | 480.00 | 9,300 |
|
Aug 6, 2026
|
486.00 | 492.00 | 470.00 | 470.00 | 470.00 | 14,300 |
|
Aug 5, 2026
|
488.00 | 488.00 | 472.00 | 486.00 | 486.00 | 5,000 |
|
Aug 4, 2026
|
484.00 | 492.00 | 474.00 | 486.00 | 486.00 | 5,600 |
|
Aug 3, 2026
|
500.00 | 500.00 | 470.00 | 482.00 | 482.00 | 11,500 |
|
Jul 31, 2026
|
500.00 | 500.00 | 484.00 | 492.00 | 492.00 | 8,000 |
|
Jul 30, 2026
|
486.00 | 500.00 | 474.00 | 490.00 | 490.00 | 5,900 |
|
Jul 29, 2026
|
486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
|
Jul 28, 2026
|
484.00 | 500.00 | 460.00 | 486.00 | 486.00 | 24,400 |
|
Jul 27, 2026
|
482.00 | 484.00 | 466.00 | 484.00 | 484.00 | 1,200 |
|
Jul 24, 2026
|
486.00 | 486.00 | 474.00 | 484.00 | 484.00 | 600 |
|
Jul 23, 2026
|
484.00 | 486.00 | 482.00 | 486.00 | 486.00 | 9,800 |
|
Jul 22, 2026
|
482.00 | 492.00 | 462.00 | 486.00 | 486.00 | 21,200 |
|
Jul 21, 2026
|
500.00 | 500.00 | 460.00 | 500.00 | 500.00 | 42,200 |
|
Jul 20, 2026
|
500.00 | 500.00 | 498.00 | 498.00 | 498.00 | 200 |
|
Jul 17, 2026
|
472.00 | 498.00 | 472.00 | 498.00 | 498.00 | 5,500 |
|
Jul 16, 2026
|
480.00 | 482.00 | 480.00 | 482.00 | 482.00 | 900 |
|
Jul 15, 2026
|
472.00 | 484.00 | 472.00 | 484.00 | 484.00 | 1,000 |
|
Jul 14, 2026
|
484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
|
Jul 13, 2026
|
488.00 | 488.00 | 472.00 | 484.00 | 484.00 | 2,200 |
|
Jul 10, 2026
|
488.00 | 488.00 | 486.00 | 486.00 | 486.00 | 400 |
|
Jul 9, 2026
|
490.00 | 490.00 | 472.00 | 488.00 | 488.00 | 6,800 |
|
Jul 8, 2026
|
472.00 | 492.00 | 472.00 | 490.00 | 490.00 | 5,700 |
|
Jul 7, 2026
|
490.00 | 494.00 | 476.00 | 490.00 | 490.00 | 6,400 |
|
Jul 6, 2026
|
494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
|
Jul 3, 2026
|
494.00 | 494.00 | 478.00 | 494.00 | 494.00 | 5,400 |
|
Jul 2, 2026
|
492.00 | 492.00 | 478.00 | 492.00 | 492.00 | 1,500 |
|
Jul 1, 2026
|
466.00 | 494.00 | 466.00 | 492.00 | 492.00 | 12,400 |
|
Jun 30, 2026
|
492.00 | 492.00 | 462.00 | 492.00 | 492.00 | 5,800 |
|
Jun 29, 2026
|
505.00 | 505.00 | 476.00 | 490.00 | 490.00 | 6,900 |
|
Jun 26, 2026
|
478.00 | 500.00 | 478.00 | 500.00 | 500.00 | 600 |
|
Jun 25, 2026
|
500.00 | 505.00 | 482.00 | 505.00 | 505.00 | 11,600 |
|
Jun 24, 2026
|
496.00 | 520.00 | 482.00 | 500.00 | 500.00 | 16,100 |
|
Jun 23, 2026
|
474.00 | 496.00 | 474.00 | 496.00 | 496.00 | 3,400 |
|
Jun 22, 2026
|
490.00 | 505.00 | 470.00 | 496.00 | 496.00 | 13,600 |
|
Jun 19, 2026
|
486.00 | 500.00 | 464.00 | 490.00 | 490.00 | 24,100 |
|
Jun 18, 2026
|
474.00 | 486.00 | 472.00 | 486.00 | 486.00 | 5,500 |
|
Jun 17, 2026
|
484.00 | 490.00 | 474.00 | 488.00 | 488.00 | 5,300 |
|
Jun 15, 2026
|
482.00 | 486.00 | 480.00 | 484.00 | 484.00 | 17,600 |
|
Jun 12, 2026
|
486.00 | 488.00 | 472.00 | 484.00 | 484.00 | 3,700 |
|
Jun 11, 2026
|
470.00 | 490.00 | 470.00 | 486.00 | 486.00 | 2,800 |
|
Jun 10, 2026
|
466.00 | 484.00 | 466.00 | 480.00 | 480.00 | 2,200 |
|
Jun 9, 2026
|
470.00 | 482.00 | 450.00 | 482.00 | 482.00 | 39,300 |
|
Jun 8, 2026
|
474.00 | 474.00 | 454.00 | 470.00 | 470.00 | 3,200 |
|
Jun 5, 2026
|
478.00 | 478.00 | 460.00 | 462.00 | 462.00 | 43,400 |
|
Jun 4, 2026
|
470.00 | 482.00 | 464.00 | 478.00 | 478.00 | 4,700 |
|
Jun 3, 2026
|
494.00 | 500.00 | 468.00 | 486.00 | 486.00 | 15,000 |
|
Jun 2, 2026
|
492.00 | 520.00 | 476.00 | 494.00 | 494.00 | 15,500 |
|
May 29, 2026
|
460.00 | 500.00 | 456.00 | 494.00 | 494.00 | 18,300 |
|
May 26, 2026
|
472.00 | 488.00 | 466.00 | 484.00 | 484.00 | 7,400 |
|
May 25, 2026
|
486.00 | 500.00 | 456.00 | 500.00 | 500.00 | 47,800 |
|
May 22, 2026
|
462.00 | 498.00 | 418.00 | 486.00 | 486.00 | 205,500 |
|
May 21, 2026
|
510.00 | 510.00 | 460.00 | 486.00 | 486.00 | 57,000 |
|
May 20, 2026
|
600.00 | 640.00 | 510.00 | 510.00 | 510.00 | 845,800 |
|
May 19, 2026
|
486.00 | 600.00 | 482.00 | 600.00 | 600.00 | 976,100 |
|
May 18, 2026
|
498.00 | 498.00 | 480.00 | 482.00 | 482.00 | 5,400 |
|
May 13, 2026
|
498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1,300 |
|
May 12, 2026
|
490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 900 |
|
May 11, 2026
|
492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 400 |
|
May 8, 2026
|
490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 5,500 |
|
May 7, 2026
|
490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 2,700 |
|
May 6, 2026
|
490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 2,100 |
|
May 5, 2026
|
500.00 | 500.00 | 498.00 | 498.00 | 498.00 | 200 |
|
May 4, 2026
|
500.00 | 500.00 | 492.00 | 492.00 | 492.00 | 1,200 |
|
Apr 30, 2026
|
505.00 | 525.00 | 490.00 | 505.00 | 505.00 | 23,700 |
|
Apr 29, 2026
|
505.00 | 505.00 | 490.00 | 490.00 | 490.00 | 3,900 |
|
Apr 28, 2026
|
490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 2,300 |
|
Apr 27, 2026
|
500.00 | 510.00 | 488.00 | 505.00 | 505.00 | 11,200 |
|
Apr 24, 2026
|
505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 5,600 |
|
Apr 23, 2026
|
498.00 | 505.00 | 498.00 | 500.00 | 500.00 | 17,600 |
|
Apr 22, 2026
|
484.00 | 498.00 | 484.00 | 498.00 | 498.00 | 4,300 |
|
Apr 21, 2026
|
490.00 | 498.00 | 480.00 | 494.00 | 494.00 | 27,600 |
|
Apr 20, 2026
|
490.00 | 498.00 | 488.00 | 498.00 | 498.00 | 2,900 |
|
Apr 17, 2026
|
492.00 | 492.00 | 490.00 | 490.00 | 490.00 | 1,700 |
|
Apr 16, 2026
|
498.00 | 498.00 | 478.00 | 490.00 | 490.00 | 13,100 |
|
Apr 15, 2026
|
498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 300 |
|
Apr 14, 2026
|
490.00 | 500.00 | 488.00 | 500.00 | 500.00 | 6,400 |
|
Apr 13, 2026
|
500.00 | 500.00 | 486.00 | 490.00 | 490.00 | 2,200 |
|
Apr 10, 2026
|
490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 2,700 |
|
Apr 9, 2026
|
500.00 | 510.00 | 488.00 | 490.00 | 490.00 | 3,900 |
|
Apr 8, 2026
|
490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 1,900 |
|
Apr 7, 2026
|
478.00 | 500.00 | 472.00 | 500.00 | 500.00 | 12,700 |
|
Apr 6, 2026
|
520.00 | 525.00 | 478.00 | 478.00 | 478.00 | 25,400 |
|
Apr 2, 2026
|
498.00 | 515.00 | 478.00 | 496.00 | 496.00 | 23,800 |
|
Apr 1, 2026
|
510.00 | 515.00 | 498.00 | 500.00 | 500.00 | 26,900 |
|
Mar 31, 2026
|
510.00 | 545.00 | 490.00 | 500.00 | 500.00 | 46,200 |
|
Mar 30, 2026
|
510.00 | 510.00 | 490.00 | 490.00 | 490.00 | 1,600 |
|
Mar 27, 2026
|
492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 1,700 |
|
Mar 26, 2026
|
515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 1,200 |
|
Mar 25, 2026
|
478.00 | 545.00 | 478.00 | 520.00 | 520.00 | 15,200 |
|
Mar 17, 2026
|
494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 100 |
|
Mar 16, 2026
|
480.00 | 500.00 | 478.00 | 500.00 | 500.00 | 16,700 |
|
Mar 13, 2026
|
494.00 | 494.00 | 486.00 | 486.00 | 486.00 | 1,400 |
|
Mar 12, 2026
|
486.00 | 500.00 | 484.00 | 500.00 | 500.00 | 7,700 |
|
Mar 11, 2026
|
486.00 | 500.00 | 486.00 | 500.00 | 500.00 | 9,300 |
|
Mar 10, 2026
|
505.00 | 505.00 | 480.00 | 500.00 | 500.00 | 20,800 |
|
Mar 9, 2026
|
510.00 | 510.00 | 488.00 | 505.00 | 505.00 | 10,800 |
|
Mar 6, 2026
|
490.00 | 510.00 | 480.00 | 510.00 | 510.00 | 11,300 |
|
Mar 5, 2026
|
486.00 | 505.00 | 486.00 | 490.00 | 490.00 | 4,300 |
|
Mar 4, 2026
|
494.00 | 505.00 | 488.00 | 505.00 | 505.00 | 23,800 |
|
Mar 3, 2026
|
494.00 | 525.00 | 494.00 | 525.00 | 525.00 | 2,500 |
|
Mar 2, 2026
|
500.00 | 505.00 | 500.00 | 500.00 | 500.00 | 2,600 |
|
Feb 27, 2026
|
515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 6,300 |
|
Feb 26, 2026
|
510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 12,100 |
|
Feb 25, 2026
|
492.00 | 510.00 | 492.00 | 510.00 | 510.00 | 19,800 |
|
Feb 24, 2026
|
505.00 | 520.00 | 494.00 | 520.00 | 520.00 | 6,200 |
|
Feb 23, 2026
|
494.00 | 498.00 | 494.00 | 498.00 | 498.00 | 300 |
|
Feb 20, 2026
|
496.00 | 510.00 | 494.00 | 510.00 | 510.00 | 8,400 |
|
Feb 19, 2026
|
500.00 | 510.00 | 494.00 | 494.00 | 494.00 | 3,200 |
|
Feb 18, 2026
|
500.00 | 520.00 | 492.00 | 500.00 | 500.00 | 6,100 |
|
Feb 13, 2026
|
510.00 | 510.00 | 494.00 | 500.00 | 500.00 | 2,200 |
|
Feb 12, 2026
|
500.00 | 510.00 | 490.00 | 510.00 | 510.00 | 44,200 |
|
Feb 11, 2026
|
500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 29,000 |
|
Feb 10, 2026
|
496.00 | 500.00 | 484.00 | 500.00 | 500.00 | 26,900 |
|
Feb 9, 2026
|
484.00 | 500.00 | 480.00 | 500.00 | 500.00 | 40,800 |
|
Feb 6, 2026
|
505.00 | 610.00 | 484.00 | 484.00 | 484.00 | 341,800 |
|
Feb 5, 2026
|
490.00 | 510.00 | 490.00 | 505.00 | 505.00 | 8,600 |
|
Feb 4, 2026
|
496.00 | 515.00 | 486.00 | 515.00 | 515.00 | 10,300 |
|
Feb 3, 2026
|
496.00 | 525.00 | 484.00 | 525.00 | 525.00 | 41,200 |
|
Feb 2, 2026
|
515.00 | 515.00 | 494.00 | 496.00 | 496.00 | 14,400 |
|
Jan 30, 2026
|
535.00 | 550.00 | 500.00 | 530.00 | 530.00 | 6,000 |
|
Jan 29, 2026
|
520.00 | 545.00 | 498.00 | 535.00 | 535.00 | 16,100 |
|
Jan 28, 2026
|
580.00 | 580.00 | 515.00 | 545.00 | 545.00 | 77,900 |
|
Jan 27, 2026
|
565.00 | 705.00 | 540.00 | 580.00 | 580.00 | 1,272,900 |
|
Jan 26, 2026
|
570.00 | 605.00 | 565.00 | 565.00 | 565.00 | 326,900 |
|
Jan 23, 2026
|
570.00 | 570.00 | 545.00 | 560.00 | 560.00 | 2,800 |
|
Jan 22, 2026
|
555.00 | 575.00 | 555.00 | 570.00 | 570.00 | 15,900 |
|
Jan 21, 2026
|
545.00 | 570.00 | 540.00 | 550.00 | 550.00 | 14,600 |
|
Jan 20, 2026
|
550.00 | 555.00 | 545.00 | 545.00 | 545.00 | 7,200 |
|
Jan 19, 2026
|
545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 7,100 |
|
Jan 15, 2026
|
580.00 | 580.00 | 540.00 | 560.00 | 560.00 | 24,300 |
|
Jan 14, 2026
|
580.00 | 580.00 | 550.00 | 575.00 | 575.00 | 3,600 |
|
Jan 13, 2026
|
580.00 | 585.00 | 550.00 | 580.00 | 580.00 | 25,800 |
|
Jan 12, 2026
|
550.00 | 600.00 | 540.00 | 575.00 | 575.00 | 43,600 |
|
Jan 9, 2026
|
550.00 | 610.00 | 545.00 | 550.00 | 550.00 | 99,800 |
|
Jan 8, 2026
|
540.00 | 585.00 | 540.00 | 540.00 | 540.00 | 8,300 |
|
Jan 7, 2026
|
540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 18,600 |
|
Jan 6, 2026
|
550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 8,900 |
|
Jan 5, 2026
|
565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 26,000 |
|
Jan 2, 2026
|
565.00 | 570.00 | 545.00 | 565.00 | 565.00 | 14,300 |
|
Dec 30, 2025
|
560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 21,600 |
|
Dec 29, 2025
|
555.00 | 580.00 | 550.00 | 560.00 | 560.00 | 18,400 |
|
Dec 24, 2025
|
550.00 | 570.00 | 550.00 | 565.00 | 565.00 | 15,500 |
|
Dec 23, 2025
|
565.00 | 590.00 | 550.00 | 570.00 | 570.00 | 40,700 |
|
Dec 22, 2025
|
590.00 | 605.00 | 580.00 | 580.00 | 580.00 | 21,500 |
|
Dec 19, 2025
|
580.00 | 600.00 | 580.00 | 585.00 | 585.00 | 9,400 |
|
Dec 18, 2025
|
600.00 | 605.00 | 580.00 | 590.00 | 590.00 | 17,000 |
|
Dec 17, 2025
|
610.00 | 615.00 | 590.00 | 595.00 | 595.00 | 32,000 |
|
Dec 16, 2025
|
595.00 | 635.00 | 580.00 | 605.00 | 605.00 | 63,600 |
|
Dec 15, 2025
|
615.00 | 615.00 | 595.00 | 595.00 | 595.00 | 6,200 |
|
Dec 12, 2025
|
600.00 | 620.00 | 595.00 | 620.00 | 620.00 | 7,500 |
|
Dec 11, 2025
|
625.00 | 625.00 | 595.00 | 600.00 | 600.00 | 24,000 |
|
Dec 10, 2025
|
610.00 | 610.00 | 590.00 | 600.00 | 600.00 | 10,700 |
|
Dec 9, 2025
|
565.00 | 690.00 | 565.00 | 610.00 | 610.00 | 123,600 |
|
Dec 8, 2025
|
580.00 | 605.00 | 580.00 | 590.00 | 590.00 | 7,300 |
|
Dec 5, 2025
|
605.00 | 605.00 | 580.00 | 590.00 | 590.00 | 53,000 |
|
Dec 4, 2025
|
590.00 | 605.00 | 580.00 | 605.00 | 605.00 | 35,800 |
|
Dec 3, 2025
|
605.00 | 605.00 | 595.00 | 595.00 | 595.00 | 7,400 |
|
Dec 2, 2025
|
590.00 | 615.00 | 590.00 | 605.00 | 605.00 | 63,200 |
|
Dec 1, 2025
|
605.00 | 630.00 | 590.00 | 590.00 | 590.00 | 39,900 |
|
Nov 28, 2025
|
605.00 | 605.00 | 590.00 | 605.00 | 605.00 | 5,900 |
|
Nov 27, 2025
|
600.00 | 615.00 | 600.00 | 605.00 | 605.00 | 23,000 |
|
Nov 26, 2025
|
590.00 | 630.00 | 590.00 | 625.00 | 625.00 | 8,500 |
|
Nov 25, 2025
|
620.00 | 620.00 | 590.00 | 620.00 | 620.00 | 18,700 |
|
Nov 24, 2025
|
625.00 | 625.00 | 605.00 | 620.00 | 620.00 | 17,500 |
|
Nov 21, 2025
|
625.00 | 670.00 | 590.00 | 625.00 | 625.00 | 225,100 |
|
Nov 20, 2025
|
625.00 | 640.00 | 600.00 | 625.00 | 625.00 | 13,300 |
|
Nov 19, 2025
|
635.00 | 635.00 | 625.00 | 625.00 | 625.00 | 3,500 |
|
Nov 18, 2025
|
640.00 | 645.00 | 610.00 | 630.00 | 630.00 | 17,200 |
|
Nov 17, 2025
|
630.00 | 650.00 | 605.00 | 645.00 | 645.00 | 23,200 |
|
Nov 14, 2025
|
635.00 | 635.00 | 610.00 | 635.00 | 635.00 | 4,500 |
|
Nov 13, 2025
|
620.00 | 650.00 | 600.00 | 635.00 | 635.00 | 28,700 |
|
Nov 12, 2025
|
630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 11,700 |
|
Nov 11, 2025
|
635.00 | 635.00 | 625.00 | 630.00 | 630.00 | 19,100 |
|
Nov 10, 2025
|
650.00 | 655.00 | 625.00 | 645.00 | 645.00 | 7,500 |
|
Nov 7, 2025
|
660.00 | 660.00 | 630.00 | 650.00 | 650.00 | 21,900 |
|
Nov 6, 2025
|
655.00 | 655.00 | 630.00 | 640.00 | 640.00 | 19,100 |
|
Nov 5, 2025
|
665.00 | 665.00 | 635.00 | 655.00 | 655.00 | 31,000 |
|
Nov 4, 2025
|
625.00 | 665.00 | 625.00 | 660.00 | 660.00 | 80,300 |
|
Nov 3, 2025
|
615.00 | 670.00 | 610.00 | 625.00 | 625.00 | 60,200 |
