Jakarta - Delayed Quote
IDR
PT Bank Woori Saudara Indonesia 1906 Tbk (SDRA.JK)
170.00
+5.00
(+3.03%)
At close: 4:03:12 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 3, 2026
|
175.00 | 175.00 | 165.00 | 165.00 | 165.00 | 1,345,000 |
|
Nov 2, 2026
|
172.00 | 176.00 | 170.00 | 176.00 | 176.00 | 619,900 |
|
Oct 30, 2026
|
175.00 | 175.00 | 170.00 | 173.00 | 173.00 | 159,000 |
|
Oct 29, 2026
|
176.00 | 181.00 | 175.00 | 176.00 | 176.00 | 240,500 |
|
Oct 28, 2026
|
173.00 | 176.00 | 171.00 | 176.00 | 176.00 | 497,700 |
|
Oct 27, 2026
|
174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 182,900 |
|
Oct 26, 2026
|
173.00 | 178.00 | 170.00 | 173.00 | 173.00 | 967,900 |
|
Oct 23, 2026
|
173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 745,200 |
|
Oct 22, 2026
|
172.00 | 176.00 | 170.00 | 174.00 | 174.00 | 682,400 |
|
Oct 21, 2026
|
175.00 | 175.00 | 168.00 | 172.00 | 172.00 | 1,138,600 |
|
Oct 20, 2026
|
170.00 | 179.00 | 166.00 | 175.00 | 175.00 | 727,400 |
|
Oct 19, 2026
|
186.00 | 186.00 | 168.00 | 169.00 | 169.00 | 591,000 |
|
Oct 16, 2026
|
191.00 | 191.00 | 171.00 | 180.00 | 180.00 | 1,132,600 |
|
Oct 15, 2026
|
198.00 | 198.00 | 191.00 | 194.00 | 194.00 | 1,158,400 |
|
Oct 14, 2026
|
198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 1,052,700 |
|
Oct 13, 2026
|
200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 948,500 |
|
Oct 12, 2026
|
204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 873,300 |
|
Oct 9, 2026
|
200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 563,600 |
|
Oct 8, 2026
|
202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 1,015,000 |
|
Oct 7, 2026
|
204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 617,300 |
|
Oct 6, 2026
|
206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 752,800 |
|
Oct 5, 2026
|
206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 689,400 |
|
Oct 2, 2026
|
206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 21,700 |
|
Oct 1, 2026
|
204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 120,100 |
|
Sep 30, 2026
|
204.00 | 216.00 | 202.00 | 206.00 | 206.00 | 1,269,400 |
|
Sep 29, 2026
|
202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 251,800 |
|
Sep 28, 2026
|
206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1,070,400 |
|
Sep 25, 2026
|
204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 292,300 |
|
Sep 24, 2026
|
208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 756,300 |
|
Sep 23, 2026
|
208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 580,500 |
|
Sep 22, 2026
|
210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 728,000 |
|
Sep 21, 2026
|
210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1,226,700 |
|
Sep 18, 2026
|
214.00 | 214.00 | 206.00 | 208.00 | 208.00 | 2,302,400 |
|
Sep 17, 2026
|
214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 590,300 |
|
Sep 16, 2026
|
216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 612,200 |
|
Sep 15, 2026
|
214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 615,400 |
|
Sep 14, 2026
|
214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 812,400 |
|
Sep 11, 2026
|
216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 1,917,900 |
|
Sep 10, 2026
|
218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 1,719,000 |
|
Sep 9, 2026
|
218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 1,481,600 |
|
Sep 8, 2026
|
220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 2,117,200 |
|
Sep 7, 2026
|
224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1,602,900 |
|
Sep 4, 2026
|
224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 841,100 |
|
Sep 3, 2026
|
222.00 | 228.00 | 220.00 | 226.00 | 226.00 | 1,596,700 |
|
Sep 2, 2026
|
224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 776,600 |
|
Sep 1, 2026
|
224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 979,900 |
|
Aug 31, 2026
|
222.00 | 224.00 | 216.00 | 224.00 | 224.00 | 309,500 |
|
Aug 28, 2026
|
222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 84,300 |
|
Aug 27, 2026
|
218.00 | 224.00 | 216.00 | 222.00 | 222.00 | 1,352,100 |
|
Aug 26, 2026
|
220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 934,200 |
|
Aug 24, 2026
|
218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 914,900 |
|
Aug 21, 2026
|
220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 606,300 |
|
Aug 20, 2026
|
216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 979,300 |
|
Aug 19, 2026
|
218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 1,122,300 |
|
Aug 18, 2026
|
222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 1,505,100 |
|
Aug 14, 2026
|
222.00 | 222.00 | 218.00 | 222.00 | 222.00 | 809,400 |
|
Aug 13, 2026
|
222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 725,400 |
|
Aug 12, 2026
|
220.00 | 226.00 | 218.00 | 222.00 | 222.00 | 1,407,300 |
|
Aug 11, 2026
|
222.00 | 222.00 | 218.00 | 222.00 | 222.00 | 791,800 |
|
Aug 10, 2026
|
222.00 | 226.00 | 220.00 | 222.00 | 222.00 | 734,300 |
|
Aug 7, 2026
|
220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 694,000 |
|
Aug 6, 2026
|
224.00 | 226.00 | 218.00 | 224.00 | 224.00 | 921,700 |
|
Aug 5, 2026
|
218.00 | 226.00 | 218.00 | 224.00 | 224.00 | 813,600 |
|
Aug 4, 2026
|
224.00 | 224.00 | 216.00 | 224.00 | 224.00 | 1,519,900 |
|
Aug 3, 2026
|
228.00 | 228.00 | 216.00 | 224.00 | 224.00 | 4,017,600 |
|
Jul 31, 2026
|
220.00 | 240.00 | 220.00 | 230.00 | 230.00 | 5,593,700 |
|
Jul 30, 2026
|
212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 212,500 |
|
Jul 29, 2026
|
210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 371,400 |
|
Jul 28, 2026
|
208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 182,800 |
|
Jul 27, 2026
|
210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 140,800 |
|
Jul 24, 2026
|
210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 727,700 |
|
Jul 23, 2026
|
210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 1,960,800 |
|
Jul 22, 2026
|
210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 631,200 |
|
Jul 21, 2026
|
212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 1,234,600 |
|
Jul 20, 2026
|
218.00 | 218.00 | 208.00 | 210.00 | 210.00 | 1,344,200 |
|
Jul 17, 2026
|
210.00 | 220.00 | 208.00 | 214.00 | 214.00 | 5,078,700 |
|
Jul 16, 2026
|
206.00 | 212.00 | 204.00 | 212.00 | 212.00 | 1,150,100 |
|
Jul 15, 2026
|
206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 612,800 |
|
Jul 14, 2026
|
206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 787,600 |
|
Jul 13, 2026
|
206.00 | 208.00 | 200.00 | 208.00 | 208.00 | 502,400 |
|
Jul 10, 2026
|
210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 647,900 |
|
Jul 9, 2026
|
210.00 | 210.00 | 204.00 | 210.00 | 210.00 | 547,900 |
|
Jul 8, 2026
|
210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 642,300 |
|
Jul 7, 2026
|
214.00 | 214.00 | 208.00 | 214.00 | 214.00 | 667,000 |
|
Jul 6, 2026
|
210.00 | 218.00 | 208.00 | 214.00 | 214.00 | 1,032,800 |
|
Jul 3, 2026
|
208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 514,800 |
|
Jul 2, 2026
|
204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 561,200 |
|
Jul 1, 2026
|
210.00 | 210.00 | 202.00 | 210.00 | 210.00 | 664,100 |
|
Jun 30, 2026
|
206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 59,900 |
|
Jun 29, 2026
|
204.00 | 220.00 | 202.00 | 208.00 | 208.00 | 665,900 |
|
Jun 26, 2026
|
206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 565,700 |
|
Jun 25, 2026
|
208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 780,000 |
|
Jun 24, 2026
|
208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 587,200 |
|
Jun 23, 2026
|
206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 665,800 |
|
Jun 22, 2026
|
210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 734,000 |
|
Jun 19, 2026
|
210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 527,900 |
|
Jun 18, 2026
|
214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 711,900 |
|
Jun 17, 2026
|
214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 945,100 |
|
Jun 15, 2026
|
210.00 | 216.00 | 206.00 | 214.00 | 214.00 | 765,700 |
|
Jun 12, 2026
|
200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 729,400 |
|
Jun 11, 2026
|
202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 730,300 |
|
Jun 10, 2026
|
210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 2,910,100 |
|
Jun 9, 2026
|
212.00 | 212.00 | 198.00 | 208.00 | 208.00 | 652,800 |
|
Jun 8, 2026
|
210.00 | 218.00 | 200.00 | 218.00 | 218.00 | 721,200 |
|
Jun 5, 2026
|
220.00 | 220.00 | 208.00 | 208.00 | 208.00 | 537,900 |
|
Jun 4, 2026
|
230.00 | 230.00 | 210.00 | 226.00 | 226.00 | 549,500 |
|
Jun 3, 2026
|
240.00 | 240.00 | 222.00 | 232.00 | 232.00 | 927,400 |
|
Jun 2, 2026
|
240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 74,000 |
|
May 29, 2026
|
220.00 | 240.00 | 220.00 | 236.00 | 236.00 | 124,300 |
|
May 26, 2026
|
240.00 | 240.00 | 220.00 | 236.00 | 236.00 | 1,112,100 |
|
May 25, 2026
|
236.00 | 244.00 | 226.00 | 244.00 | 244.00 | 1,129,100 |
|
May 22, 2026
|
230.00 | 238.00 | 230.00 | 238.00 | 238.00 | 520,900 |
|
May 21, 2026
|
234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 535,700 |
|
May 20, 2026
|
238.00 | 238.00 | 232.00 | 236.00 | 236.00 | 543,100 |
|
May 19, 2026
|
244.00 | 244.00 | 232.00 | 234.00 | 234.00 | 813,000 |
|
May 18, 2026
|
244.00 | 252.00 | 240.00 | 244.00 | 244.00 | 678,700 |
|
May 13, 2026
|
256.00 | 256.00 | 242.00 | 252.00 | 252.00 | 736,200 |
|
May 12, 2026
|
260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 653,100 |
|
May 11, 2026
|
270.00 | 270.00 | 256.00 | 258.00 | 258.00 | 901,300 |
|
May 8, 2026
|
268.00 | 274.00 | 264.00 | 266.00 | 266.00 | 609,800 |
|
May 7, 2026
|
276.00 | 276.00 | 264.00 | 264.00 | 264.00 | 597,500 |
|
May 6, 2026
|
276.00 | 284.00 | 262.00 | 274.00 | 274.00 | 980,400 |
|
May 5, 2026
|
302.00 | 304.00 | 272.00 | 274.00 | 274.00 | 1,358,800 |
|
May 4, 2026
|
256.00 | 320.00 | 254.00 | 300.00 | 300.00 | 11,057,100 |
|
Apr 30, 2026
|
264.00 | 266.00 | 256.00 | 256.00 | 256.00 | 91,800 |
|
Apr 29, 2026
|
262.00 | 270.00 | 252.00 | 264.00 | 264.00 | 1,138,400 |
|
Apr 28, 2026
|
284.00 | 284.00 | 252.00 | 270.00 | 270.00 | 733,200 |
|
Apr 27, 2026
|
278.00 | 286.00 | 254.00 | 280.00 | 280.00 | 2,739,000 |
|
Apr 24, 2026
|
250.00 | 266.00 | 250.00 | 266.00 | 266.00 | 953,300 |
|
Apr 23, 2026
|
250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 36,200 |
|
Apr 22, 2026
|
250.00 | 256.00 | 250.00 | 250.00 | 250.00 | 37,400 |
|
Apr 21, 2026
|
256.00 | 256.00 | 248.00 | 254.00 | 254.00 | 29,400 |
|
Apr 20, 2026
|
252.00 | 256.00 | 250.00 | 250.00 | 250.00 | 55,100 |
|
Apr 17, 2026
|
250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 22,000 |
|
Apr 16, 2026
|
256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 34,700 |
|
Apr 15, 2026
|
250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 112,200 |
|
Apr 14, 2026
|
250.00 | 256.00 | 250.00 | 250.00 | 250.00 | 137,200 |
|
Apr 13, 2026
|
250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 15,100 |
|
Apr 10, 2026
|
248.00 | 256.00 | 244.00 | 254.00 | 254.00 | 71,700 |
|
Apr 9, 2026
|
248.00 | 254.00 | 244.00 | 248.00 | 248.00 | 8,700 |
|
Apr 8, 2026
|
248.00 | 256.00 | 244.00 | 248.00 | 248.00 | 69,600 |
|
Apr 7, 2026
|
254.00 | 256.00 | 248.00 | 248.00 | 248.00 | 74,600 |
|
Apr 6, 2026
|
250.00 | 260.00 | 250.00 | 256.00 | 256.00 | 72,500 |
|
Apr 2, 2026
|
260.00 | 260.00 | 248.00 | 252.00 | 252.00 | 15,000 |
|
Apr 1, 2026
|
248.00 | 258.00 | 242.00 | 254.00 | 254.00 | 57,400 |
|
Mar 31, 2026
|
254.00 | 254.00 | 242.00 | 246.00 | 246.00 | 65,200 |
|
Mar 30, 2026
|
250.00 | 280.00 | 250.00 | 254.00 | 254.00 | 832,000 |
|
Mar 27, 2026
|
242.00 | 244.00 | 242.00 | 242.00 | 242.00 | 23,300 |
|
Mar 26, 2026
|
244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 148,200 |
|
Mar 25, 2026
|
232.00 | 250.00 | 232.00 | 240.00 | 240.00 | 107,300 |
|
Mar 17, 2026
|
228.00 | 232.00 | 226.00 | 232.00 | 232.00 | 301,000 |
|
Mar 16, 2026
|
226.00 | 228.00 | 214.00 | 228.00 | 228.00 | 1,044,100 |
|
Mar 13, 2026
|
232.00 | 232.00 | 226.00 | 228.00 | 228.00 | 617,000 |
|
Mar 12, 2026
|
244.00 | 244.00 | 232.00 | 234.00 | 234.00 | 840,900 |
|
Mar 11, 2026
|
242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 667,800 |
|
Mar 10, 2026
|
246.00 | 248.00 | 240.00 | 242.00 | 242.00 | 1,457,600 |
|
Mar 9, 2026
|
250.00 | 256.00 | 242.00 | 246.00 | 246.00 | 1,305,200 |
|
Mar 6, 2026
|
256.00 | 256.00 | 252.00 | 254.00 | 254.00 | 517,100 |
|
Mar 5, 2026
|
256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 646,900 |
|
Mar 4, 2026
|
264.00 | 264.00 | 254.00 | 258.00 | 258.00 | 973,800 |
|
Mar 3, 2026
|
270.00 | 270.00 | 260.00 | 266.00 | 266.00 | 1,062,200 |
|
Mar 2, 2026
|
272.00 | 276.00 | 264.00 | 272.00 | 272.00 | 2,731,400 |
|
Feb 27, 2026
|
278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 37,700 |
|
Feb 26, 2026
|
276.00 | 280.00 | 276.00 | 276.00 | 276.00 | 78,300 |
|
Feb 25, 2026
|
276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 36,300 |
|
Feb 24, 2026
|
278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 747,800 |
|
Feb 23, 2026
|
276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 716,600 |
|
Feb 20, 2026
|
280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 544,100 |
|
Feb 19, 2026
|
280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 692,700 |
|
Feb 18, 2026
|
280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 590,800 |
|
Feb 13, 2026
|
278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 513,700 |
|
Feb 12, 2026
|
282.00 | 282.00 | 276.00 | 276.00 | 276.00 | 424,100 |
|
Feb 11, 2026
|
282.00 | 284.00 | 278.00 | 282.00 | 282.00 | 524,700 |
|
Feb 10, 2026
|
278.00 | 282.00 | 276.00 | 280.00 | 280.00 | 702,900 |
|
Feb 9, 2026
|
276.00 | 278.00 | 276.00 | 276.00 | 276.00 | 548,100 |
|
Feb 6, 2026
|
282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 525,200 |
|
Feb 5, 2026
|
278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 962,400 |
|
Feb 4, 2026
|
280.00 | 280.00 | 276.00 | 280.00 | 280.00 | 834,600 |
|
Feb 3, 2026
|
278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 467,600 |
|
Feb 2, 2026
|
282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 671,600 |
|
Jan 30, 2026
|
282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 187,100 |
|
Jan 29, 2026
|
282.00 | 284.00 | 276.00 | 282.00 | 282.00 | 921,000 |
|
Jan 28, 2026
|
290.00 | 290.00 | 278.00 | 282.00 | 282.00 | 3,036,600 |
|
Jan 27, 2026
|
286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 562,500 |
|
Jan 26, 2026
|
288.00 | 288.00 | 282.00 | 286.00 | 286.00 | 647,600 |
|
Jan 23, 2026
|
286.00 | 288.00 | 282.00 | 288.00 | 288.00 | 550,300 |
|
Jan 22, 2026
|
284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 1,372,200 |
|
Jan 21, 2026
|
286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 1,069,300 |
|
Jan 20, 2026
|
290.00 | 292.00 | 284.00 | 284.00 | 284.00 | 541,400 |
|
Jan 19, 2026
|
286.00 | 290.00 | 280.00 | 290.00 | 290.00 | 683,200 |
|
Jan 15, 2026
|
284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 485,500 |
|
Jan 14, 2026
|
282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 573,200 |
|
Jan 13, 2026
|
286.00 | 286.00 | 280.00 | 282.00 | 282.00 | 471,800 |
|
Jan 12, 2026
|
290.00 | 290.00 | 282.00 | 284.00 | 284.00 | 527,100 |
|
Jan 9, 2026
|
288.00 | 290.00 | 284.00 | 288.00 | 288.00 | 674,500 |
|
Jan 8, 2026
|
292.00 | 296.00 | 286.00 | 288.00 | 288.00 | 517,000 |
|
Jan 7, 2026
|
306.00 | 306.00 | 286.00 | 292.00 | 292.00 | 1,367,600 |
|
Jan 6, 2026
|
288.00 | 310.00 | 286.00 | 306.00 | 306.00 | 2,093,100 |
|
Jan 5, 2026
|
284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 495,700 |
|
Jan 2, 2026
|
280.00 | 292.00 | 278.00 | 284.00 | 284.00 | 452,000 |
|
Dec 30, 2025
|
282.00 | 286.00 | 276.00 | 278.00 | 278.00 | 637,700 |
|
Dec 29, 2025
|
282.00 | 284.00 | 280.00 | 284.00 | 284.00 | 83,600 |
|
Dec 24, 2025
|
280.00 | 284.00 | 276.00 | 282.00 | 282.00 | 633,300 |
|
Dec 23, 2025
|
282.00 | 282.00 | 276.00 | 280.00 | 280.00 | 438,000 |
|
Dec 22, 2025
|
282.00 | 282.00 | 278.00 | 280.00 | 280.00 | 520,400 |
|
Dec 19, 2025
|
282.00 | 286.00 | 280.00 | 282.00 | 282.00 | 561,900 |
|
Dec 18, 2025
|
282.00 | 284.00 | 278.00 | 284.00 | 284.00 | 623,700 |
|
Dec 17, 2025
|
280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 454,900 |
|
Dec 16, 2025
|
280.00 | 284.00 | 280.00 | 280.00 | 280.00 | 648,100 |
|
Dec 15, 2025
|
280.00 | 282.00 | 280.00 | 280.00 | 280.00 | 685,100 |
|
Dec 12, 2025
|
282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 238,800 |
|
Dec 11, 2025
|
282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 801,000 |
|
Dec 10, 2025
|
286.00 | 286.00 | 282.00 | 282.00 | 282.00 | 257,000 |
|
Dec 9, 2025
|
284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 414,600 |
|
Dec 8, 2025
|
286.00 | 288.00 | 282.00 | 282.00 | 282.00 | 689,800 |
|
Dec 5, 2025
|
290.00 | 290.00 | 282.00 | 284.00 | 284.00 | 403,600 |
|
Dec 4, 2025
|
280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 680,000 |
|
Dec 3, 2025
|
284.00 | 284.00 | 280.00 | 280.00 | 280.00 | 513,300 |
|
Dec 2, 2025
|
282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 449,400 |
|
Dec 1, 2025
|
290.00 | 290.00 | 280.00 | 282.00 | 282.00 | 316,300 |
|
Nov 28, 2025
|
288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 41,300 |
|
Nov 27, 2025
|
292.00 | 294.00 | 282.00 | 288.00 | 288.00 | 188,900 |
|
Nov 26, 2025
|
288.00 | 296.00 | 284.00 | 292.00 | 292.00 | 550,200 |
|
Nov 25, 2025
|
282.00 | 294.00 | 280.00 | 284.00 | 284.00 | 890,200 |
|
Nov 24, 2025
|
282.00 | 292.00 | 270.00 | 282.00 | 282.00 | 1,183,500 |
|
Nov 21, 2025
|
282.00 | 284.00 | 278.00 | 280.00 | 280.00 | 972,200 |
|
Nov 20, 2025
|
284.00 | 284.00 | 280.00 | 282.00 | 282.00 | 736,200 |
|
Nov 19, 2025
|
284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 430,300 |
|
Nov 18, 2025
|
282.00 | 288.00 | 282.00 | 282.00 | 282.00 | 533,300 |
|
Nov 17, 2025
|
282.00 | 286.00 | 282.00 | 282.00 | 282.00 | 440,800 |
|
Nov 14, 2025
|
284.00 | 288.00 | 282.00 | 282.00 | 282.00 | 504,400 |
|
Nov 13, 2025
|
288.00 | 290.00 | 284.00 | 284.00 | 284.00 | 627,700 |
|
Nov 12, 2025
|
292.00 | 294.00 | 286.00 | 288.00 | 288.00 | 280,200 |
|
Nov 11, 2025
|
296.00 | 296.00 | 290.00 | 294.00 | 294.00 | 287,900 |
|
Nov 10, 2025
|
294.00 | 308.00 | 292.00 | 296.00 | 296.00 | 550,200 |
|
Nov 7, 2025
|
290.00 | 298.00 | 286.00 | 288.00 | 288.00 | 118,600 |
|
Nov 6, 2025
|
292.00 | 292.00 | 286.00 | 290.00 | 290.00 | 180,400 |
|
Nov 5, 2025
|
282.00 | 300.00 | 282.00 | 292.00 | 292.00 | 400,400 |
|
Nov 4, 2025
|
284.00 | 286.00 | 282.00 | 282.00 | 282.00 | 134,600 |
