Jakarta - Delayed Quote
IDR
PT MNC Kapital Indonesia Tbk (BCAP.JK)
18.00
0.00
(0.00%)
At close: 4:00:03 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 9, 2026
|
17.00 | 19.00 | 17.00 | 18.00 | 18.00 | 21,545,000 |
|
Nov 6, 2026
|
18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 17,429,900 |
|
Nov 5, 2026
|
18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 13,862,400 |
|
Nov 4, 2026
|
19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 17,217,900 |
|
Nov 3, 2026
|
19.00 | 20.00 | 17.00 | 19.00 | 19.00 | 45,408,000 |
|
Nov 2, 2026
|
19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 14,077,300 |
|
Oct 30, 2026
|
19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 5,471,400 |
|
Oct 29, 2026
|
20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 15,672,300 |
|
Oct 28, 2026
|
20.00 | 21.00 | 19.00 | 19.00 | 19.00 | 15,773,200 |
|
Oct 27, 2026
|
20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 34,986,100 |
|
Oct 26, 2026
|
21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 38,895,500 |
|
Oct 23, 2026
|
22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 30,020,700 |
|
Oct 22, 2026
|
23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 31,141,400 |
|
Oct 21, 2026
|
23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 31,337,500 |
|
Oct 20, 2026
|
22.00 | 24.00 | 21.00 | 23.00 | 23.00 | 20,916,800 |
|
Oct 19, 2026
|
22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 15,892,600 |
|
Oct 16, 2026
|
24.00 | 25.00 | 23.00 | 23.00 | 23.00 | 52,663,200 |
|
Oct 15, 2026
|
28.00 | 28.00 | 26.00 | 27.00 | 27.00 | 14,003,500 |
|
Oct 14, 2026
|
28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 7,558,100 |
|
Oct 13, 2026
|
29.00 | 29.00 | 27.00 | 29.00 | 29.00 | 9,251,900 |
|
Oct 12, 2026
|
31.00 | 31.00 | 27.00 | 29.00 | 29.00 | 67,477,600 |
|
Oct 9, 2026
|
30.00 | 32.00 | 29.00 | 31.00 | 31.00 | 27,646,600 |
|
Oct 8, 2026
|
31.00 | 32.00 | 29.00 | 31.00 | 31.00 | 13,954,900 |
|
Oct 7, 2026
|
31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 9,781,000 |
|
Oct 6, 2026
|
30.00 | 33.00 | 29.00 | 31.00 | 31.00 | 48,932,000 |
|
Oct 5, 2026
|
29.00 | 31.00 | 27.00 | 30.00 | 30.00 | 15,058,900 |
|
Oct 2, 2026
|
31.00 | 31.00 | 29.00 | 29.00 | 29.00 | 13,166,300 |
|
Oct 1, 2026
|
31.00 | 33.00 | 29.00 | 31.00 | 31.00 | 68,193,800 |
|
Sep 30, 2026
|
36.00 | 37.00 | 32.00 | 32.00 | 32.00 | 101,774,100 |
|
Sep 29, 2026
|
37.00 | 46.00 | 37.00 | 37.00 | 37.00 | 392,472,300 |
|
Sep 28, 2026
|
43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 360,700 |
|
Sep 25, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,000 |
|
Sep 24, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
|
Sep 23, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
|
Sep 22, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,300 |
|
Sep 21, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 151,200 |
|
Sep 18, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,300 |
|
Sep 17, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 116,600 |
|
Sep 16, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 144,500 |
|
Sep 15, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 112,200 |
|
Sep 14, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,600 |
|
Sep 11, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 243,700 |
|
Sep 10, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 209,700 |
|
Sep 9, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 44,800 |
|
Sep 8, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 147,300 |
|
Sep 7, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 173,300 |
|
Sep 4, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 435,600 |
|
Sep 3, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 80,300 |
|
Sep 2, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 127,200 |
|
Sep 1, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 78,400 |
|
Aug 31, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 50,300 |
|
Aug 28, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 40,900 |
|
Aug 27, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,100 |
|
Aug 26, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,200 |
|
Aug 24, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 353,000 |
|
Aug 21, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 78,900 |
|
Aug 20, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,174,900 |
|
Aug 19, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 96,700 |
|
Aug 18, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 182,000 |
|
Aug 14, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 63,500 |
|
Aug 13, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 424,000 |
|
Aug 12, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 487,800 |
|
Aug 11, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,090,500 |
|
Aug 10, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,869,400 |
|
Aug 7, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 331,300 |
|
Aug 6, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 626,400 |
|
Aug 5, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 269,600 |
|
Aug 4, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 234,300 |
|
Aug 3, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,763,500 |
|
Jul 31, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 428,000 |
|
Jul 30, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 49,400 |
|
Jul 29, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 160,700 |
|
Jul 28, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 253,100 |
|
Jul 27, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,643,900 |
|
Jul 24, 2026
|
51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 13,480,300 |
|
Jul 23, 2026
|
51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 43,898,600 |
|
Jul 22, 2026
|
50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 41,763,900 |
|
Jul 21, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 953,000 |
|
Jul 20, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 685,500 |
|
Jul 17, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 494,100 |
|
Jul 16, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,806,100 |
|
Jul 15, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 225,100 |
|
Jul 14, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 195,700 |
|
Jul 13, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 136,000 |
|
Jul 10, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 333,400 |
|
Jul 9, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,600 |
|
Jul 8, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,200 |
|
Jul 7, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,434,300 |
|
Jul 6, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 166,100 |
|
Jul 3, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 40,700 |
|
Jul 2, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,100 |
|
Jul 1, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 175,000 |
|
Jun 30, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 264,400 |
|
Jun 29, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,724,700 |
|
Jun 26, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,608,900 |
|
Jun 25, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,927,400 |
|
Jun 24, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 304,100 |
|
Jun 23, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 39,100 |
|
Jun 22, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,450,100 |
|
Jun 19, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 308,800 |
|
Jun 18, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 953,800 |
|
Jun 17, 2026
|
50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 14,537,100 |
|
Jun 15, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,427,800 |
|
Jun 12, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,026,900 |
|
Jun 11, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 571,300 |
|
Jun 10, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,995,900 |
|
Jun 9, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 794,200 |
|
Jun 8, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 171,500 |
|
Jun 5, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 464,600 |
|
Jun 4, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 588,200 |
|
Jun 3, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,992,100 |
|
Jun 2, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,018,300 |
|
May 29, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 940,400 |
|
May 26, 2026
|
51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 8,345,500 |
|
May 25, 2026
|
50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 13,994,100 |
|
May 22, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,914,600 |
|
May 21, 2026
|
50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 13,686,500 |
|
May 20, 2026
|
50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 27,486,500 |
|
May 19, 2026
|
50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 28,538,600 |
|
May 18, 2026
|
51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 20,810,700 |
|
May 13, 2026
|
51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,765,600 |
|
May 12, 2026
|
51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 7,244,500 |
|
May 11, 2026
|
50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 22,907,400 |
|
May 8, 2026
|
51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 10,829,000 |
|
May 7, 2026
|
52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 22,652,800 |
|
May 6, 2026
|
52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 17,428,300 |
|
May 5, 2026
|
52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 13,896,300 |
|
May 4, 2026
|
53.00 | 55.00 | 51.00 | 52.00 | 52.00 | 106,608,700 |
|
Apr 30, 2026
|
54.00 | 54.00 | 51.00 | 52.00 | 52.00 | 29,680,300 |
|
Apr 29, 2026
|
53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 45,879,900 |
|
Apr 28, 2026
|
54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 20,436,100 |
|
Apr 27, 2026
|
53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 29,474,300 |
|
Apr 24, 2026
|
59.00 | 59.00 | 52.00 | 53.00 | 53.00 | 103,820,400 |
|
Apr 23, 2026
|
54.00 | 60.00 | 53.00 | 59.00 | 59.00 | 311,579,400 |
|
Apr 22, 2026
|
53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 10,150,100 |
|
Apr 21, 2026
|
53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 12,554,000 |
|
Apr 20, 2026
|
54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 18,433,900 |
|
Apr 17, 2026
|
54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 17,800,000 |
|
Apr 16, 2026
|
54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 20,442,500 |
|
Apr 15, 2026
|
53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 56,662,300 |
|
Apr 14, 2026
|
53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 14,103,700 |
|
Apr 13, 2026
|
52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 20,856,700 |
|
Apr 10, 2026
|
52.00 | 55.00 | 52.00 | 52.00 | 52.00 | 40,766,300 |
|
Apr 9, 2026
|
51.00 | 55.00 | 51.00 | 52.00 | 52.00 | 33,689,300 |
|
Apr 8, 2026
|
52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 7,040,500 |
|
Apr 7, 2026
|
53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 16,416,500 |
|
Apr 6, 2026
|
53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 12,748,400 |
|
Apr 2, 2026
|
51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 53,217,300 |
|
Apr 1, 2026
|
51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 7,082,800 |
|
Mar 31, 2026
|
52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 4,025,300 |
|
Mar 30, 2026
|
51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4,512,600 |
|
Mar 27, 2026
|
51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 12,467,300 |
|
Mar 26, 2026
|
53.00 | 54.00 | 51.00 | 51.00 | 51.00 | 26,471,100 |
|
Mar 25, 2026
|
50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 18,013,500 |
|
Mar 17, 2026
|
50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,949,300 |
|
Mar 16, 2026
|
50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,865,400 |
|
Mar 13, 2026
|
50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,155,200 |
|
Mar 12, 2026
|
51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 8,900,700 |
|
Mar 11, 2026
|
50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 21,835,700 |
|
Mar 10, 2026
|
50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 26,039,100 |
|
Mar 9, 2026
|
50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 50,235,600 |
|
Mar 6, 2026
|
51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 20,833,000 |
|
Mar 5, 2026
|
51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 23,555,900 |
|
Mar 4, 2026
|
53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 47,277,600 |
|
Mar 3, 2026
|
52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 34,305,900 |
|
Mar 2, 2026
|
52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 45,909,100 |
|
Feb 27, 2026
|
55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 49,240,700 |
|
Feb 26, 2026
|
54.00 | 57.00 | 53.00 | 54.00 | 54.00 | 99,924,200 |
|
Feb 25, 2026
|
54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 40,986,600 |
|
Feb 24, 2026
|
55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 12,062,800 |
|
Feb 23, 2026
|
54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 10,057,700 |
|
Feb 20, 2026
|
54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 7,997,100 |
|
Feb 19, 2026
|
54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 10,688,300 |
|
Feb 18, 2026
|
55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 10,721,800 |
|
Feb 13, 2026
|
53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 23,968,700 |
|
Feb 12, 2026
|
55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 11,251,600 |
|
Feb 11, 2026
|
53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 21,717,100 |
|
Feb 10, 2026
|
53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 20,319,200 |
|
Feb 9, 2026
|
53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 9,221,500 |
|
Feb 6, 2026
|
54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 10,209,600 |
|
Feb 5, 2026
|
53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 15,345,500 |
|
Feb 4, 2026
|
54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 7,930,400 |
|
Feb 3, 2026
|
54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 12,959,000 |
|
Feb 2, 2026
|
55.00 | 55.00 | 52.00 | 53.00 | 53.00 | 51,218,600 |
|
Jan 30, 2026
|
55.00 | 57.00 | 53.00 | 55.00 | 55.00 | 28,445,600 |
|
Jan 29, 2026
|
54.00 | 56.00 | 51.00 | 55.00 | 55.00 | 63,556,800 |
|
Jan 28, 2026
|
57.00 | 58.00 | 53.00 | 54.00 | 54.00 | 63,143,800 |
|
Jan 27, 2026
|
58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 26,380,600 |
|
Jan 26, 2026
|
61.00 | 61.00 | 57.00 | 58.00 | 58.00 | 51,248,900 |
|
Jan 23, 2026
|
63.00 | 63.00 | 59.00 | 61.00 | 61.00 | 35,366,200 |
|
Jan 22, 2026
|
62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 18,547,500 |
|
Jan 21, 2026
|
65.00 | 65.00 | 60.00 | 62.00 | 62.00 | 50,866,300 |
|
Jan 20, 2026
|
64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 32,393,800 |
|
Jan 19, 2026
|
65.00 | 65.00 | 62.00 | 63.00 | 63.00 | 31,013,300 |
|
Jan 15, 2026
|
66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 30,095,900 |
|
Jan 14, 2026
|
66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 45,301,700 |
|
Jan 13, 2026
|
69.00 | 71.00 | 64.00 | 66.00 | 66.00 | 117,576,300 |
|
Jan 12, 2026
|
64.00 | 70.00 | 61.00 | 68.00 | 68.00 | 330,243,600 |
|
Jan 9, 2026
|
62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 48,954,800 |
|
Jan 8, 2026
|
63.00 | 64.00 | 61.00 | 61.00 | 61.00 | 31,093,400 |
|
Jan 7, 2026
|
63.00 | 64.00 | 58.00 | 63.00 | 63.00 | 99,293,400 |
|
Jan 6, 2026
|
66.00 | 67.00 | 61.00 | 62.00 | 62.00 | 176,249,400 |
|
Jan 5, 2026
|
58.00 | 67.00 | 56.00 | 66.00 | 66.00 | 267,534,800 |
|
Jan 2, 2026
|
56.00 | 58.00 | 55.00 | 58.00 | 58.00 | 33,151,400 |
|
Dec 30, 2025
|
56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 9,877,800 |
|
Dec 29, 2025
|
55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 22,248,600 |
|
Dec 24, 2025
|
55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 10,115,200 |
|
Dec 23, 2025
|
55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 13,882,000 |
|
Dec 22, 2025
|
57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 23,184,600 |
|
Dec 19, 2025
|
58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 15,676,000 |
|
Dec 18, 2025
|
57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 65,075,100 |
|
Dec 17, 2025
|
56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 7,304,400 |
|
Dec 16, 2025
|
56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 13,131,300 |
|
Dec 15, 2025
|
56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 16,944,800 |
|
Dec 12, 2025
|
57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 16,337,500 |
|
Dec 11, 2025
|
59.00 | 59.00 | 56.00 | 57.00 | 57.00 | 36,342,700 |
|
Dec 10, 2025
|
56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 144,562,000 |
|
Dec 9, 2025
|
56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 9,260,700 |
|
Dec 8, 2025
|
55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 50,080,100 |
|
Dec 5, 2025
|
55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 20,684,100 |
|
Dec 4, 2025
|
54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 15,661,300 |
|
Dec 3, 2025
|
55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 4,704,000 |
|
Dec 2, 2025
|
55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 12,017,600 |
|
Dec 1, 2025
|
54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 8,806,600 |
|
Nov 28, 2025
|
56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 10,700,700 |
|
Nov 27, 2025
|
56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 45,526,900 |
|
Nov 26, 2025
|
55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 11,720,100 |
|
Nov 25, 2025
|
56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 3,560,700 |
|
Nov 24, 2025
|
55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 8,895,400 |
|
Nov 21, 2025
|
56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 11,095,500 |
|
Nov 20, 2025
|
54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 19,660,500 |
|
Nov 19, 2025
|
56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 13,059,000 |
|
Nov 18, 2025
|
56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 3,646,800 |
|
Nov 17, 2025
|
56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 16,093,700 |
|
Nov 14, 2025
|
56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 10,026,000 |
|
Nov 13, 2025
|
56.00 | 58.00 | 54.00 | 57.00 | 57.00 | 59,080,800 |
|
Nov 12, 2025
|
56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 9,203,200 |
|
Nov 11, 2025
|
56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 17,978,000 |
|
Nov 10, 2025
|
57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 27,774,800 |
