Jakarta - Delayed Quote
IDR
PT Fortune Mate Indonesia Tbk (FMII.JK)
234.00
-10.00
(-4.10%)
At close: 3:47:11 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
|
244.00 | 244.00 | 234.00 | 234.00 | 234.00 | 8,900 |
|
Nov 6, 2026
|
230.00 | 252.00 | 228.00 | 244.00 | 244.00 | 12,300 |
|
Nov 5, 2026
|
248.00 | 248.00 | 222.00 | 236.00 | 236.00 | 26,900 |
|
Nov 4, 2026
|
248.00 | 248.00 | 230.00 | 232.00 | 232.00 | 20,500 |
|
Nov 3, 2026
|
242.00 | 252.00 | 242.00 | 246.00 | 246.00 | 5,800 |
|
Nov 2, 2026
|
232.00 | 250.00 | 222.00 | 248.00 | 248.00 | 35,900 |
|
Oct 30, 2026
|
250.00 | 252.00 | 218.00 | 230.00 | 230.00 | 153,000 |
|
Oct 29, 2026
|
248.00 | 254.00 | 234.00 | 234.00 | 234.00 | 19,200 |
|
Oct 28, 2026
|
230.00 | 256.00 | 222.00 | 248.00 | 248.00 | 43,600 |
|
Oct 27, 2026
|
238.00 | 238.00 | 226.00 | 226.00 | 226.00 | 16,700 |
|
Oct 26, 2026
|
234.00 | 242.00 | 228.00 | 238.00 | 238.00 | 24,800 |
|
Oct 23, 2026
|
240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 700 |
|
Oct 22, 2026
|
250.00 | 250.00 | 228.00 | 238.00 | 238.00 | 29,200 |
|
Oct 21, 2026
|
238.00 | 240.00 | 234.00 | 240.00 | 240.00 | 42,800 |
|
Oct 20, 2026
|
242.00 | 252.00 | 230.00 | 234.00 | 234.00 | 29,700 |
|
Oct 19, 2026
|
250.00 | 252.00 | 212.00 | 230.00 | 230.00 | 131,300 |
|
Oct 16, 2026
|
220.00 | 256.00 | 220.00 | 226.00 | 226.00 | 263,700 |
|
Oct 15, 2026
|
246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 4,100 |
|
Oct 14, 2026
|
248.00 | 252.00 | 244.00 | 252.00 | 252.00 | 34,500 |
|
Oct 13, 2026
|
252.00 | 252.00 | 242.00 | 252.00 | 252.00 | 20,800 |
|
Oct 12, 2026
|
252.00 | 252.00 | 244.00 | 252.00 | 252.00 | 45,000 |
|
Oct 9, 2026
|
252.00 | 252.00 | 244.00 | 252.00 | 252.00 | 2,600 |
|
Oct 8, 2026
|
244.00 | 252.00 | 244.00 | 252.00 | 252.00 | 11,600 |
|
Oct 7, 2026
|
252.00 | 252.00 | 244.00 | 252.00 | 252.00 | 3,600 |
|
Oct 6, 2026
|
250.00 | 252.00 | 244.00 | 244.00 | 244.00 | 800 |
|
Oct 5, 2026
|
248.00 | 252.00 | 232.00 | 252.00 | 252.00 | 75,000 |
|
Oct 2, 2026
|
250.00 | 256.00 | 238.00 | 244.00 | 244.00 | 85,100 |
|
Oct 1, 2026
|
242.00 | 254.00 | 238.00 | 254.00 | 254.00 | 19,100 |
|
Sep 30, 2026
|
238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 8,800 |
|
Sep 29, 2026
|
244.00 | 246.00 | 236.00 | 238.00 | 238.00 | 72,900 |
|
Sep 28, 2026
|
236.00 | 254.00 | 232.00 | 248.00 | 248.00 | 213,400 |
|
Sep 25, 2026
|
236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 33,300 |
|
Sep 24, 2026
|
244.00 | 244.00 | 236.00 | 236.00 | 236.00 | 47,300 |
|
Sep 23, 2026
|
240.00 | 250.00 | 238.00 | 240.00 | 240.00 | 21,100 |
|
Sep 22, 2026
|
242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 26,000 |
|
Sep 21, 2026
|
240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 10,200 |
|
Sep 18, 2026
|
242.00 | 246.00 | 238.00 | 238.00 | 238.00 | 242,500 |
|
Sep 17, 2026
|
240.00 | 254.00 | 240.00 | 254.00 | 254.00 | 45,900 |
|
Sep 16, 2026
|
250.00 | 252.00 | 240.00 | 252.00 | 252.00 | 11,500 |
|
Sep 15, 2026
|
252.00 | 252.00 | 242.00 | 248.00 | 248.00 | 86,300 |
|
Sep 14, 2026
|
254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 1,400 |
|
Sep 11, 2026
|
250.00 | 254.00 | 246.00 | 254.00 | 254.00 | 5,800 |
|
Sep 10, 2026
|
250.00 | 254.00 | 248.00 | 254.00 | 254.00 | 4,700 |
|
Sep 9, 2026
|
250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 1,000 |
|
Sep 8, 2026
|
254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 16,300 |
|
Sep 7, 2026
|
256.00 | 256.00 | 246.00 | 254.00 | 254.00 | 17,800 |
|
Sep 4, 2026
|
256.00 | 256.00 | 250.00 | 256.00 | 256.00 | 27,900 |
|
Sep 3, 2026
|
254.00 | 256.00 | 250.00 | 250.00 | 250.00 | 1,200 |
|
Sep 2, 2026
|
254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 14,400 |
|
Sep 1, 2026
|
256.00 | 258.00 | 250.00 | 254.00 | 254.00 | 8,600 |
|
Aug 31, 2026
|
258.00 | 258.00 | 242.00 | 254.00 | 254.00 | 7,700 |
|
Aug 28, 2026
|
256.00 | 258.00 | 244.00 | 254.00 | 254.00 | 28,500 |
|
Aug 27, 2026
|
242.00 | 256.00 | 242.00 | 256.00 | 256.00 | 50,100 |
|
Aug 26, 2026
|
250.00 | 258.00 | 240.00 | 244.00 | 244.00 | 38,300 |
|
Aug 24, 2026
|
258.00 | 258.00 | 246.00 | 258.00 | 258.00 | 42,600 |
|
Aug 21, 2026
|
252.00 | 256.00 | 242.00 | 256.00 | 256.00 | 49,300 |
|
Aug 20, 2026
|
258.00 | 258.00 | 246.00 | 250.00 | 250.00 | 41,600 |
|
Aug 19, 2026
|
254.00 | 256.00 | 240.00 | 256.00 | 256.00 | 13,500 |
|
Aug 18, 2026
|
256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 17,000 |
|
Aug 14, 2026
|
260.00 | 260.00 | 246.00 | 256.00 | 256.00 | 26,600 |
|
Aug 13, 2026
|
248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 4,700 |
|
Aug 12, 2026
|
254.00 | 258.00 | 248.00 | 248.00 | 248.00 | 42,200 |
|
Aug 11, 2026
|
258.00 | 258.00 | 248.00 | 250.00 | 250.00 | 3,400 |
|
Aug 10, 2026
|
246.00 | 260.00 | 240.00 | 256.00 | 256.00 | 45,000 |
|
Aug 7, 2026
|
250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 5,000 |
|
Aug 6, 2026
|
244.00 | 250.00 | 244.00 | 248.00 | 248.00 | 16,600 |
|
Aug 5, 2026
|
244.00 | 250.00 | 242.00 | 246.00 | 246.00 | 24,200 |
|
Aug 4, 2026
|
244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 6,400 |
|
Aug 3, 2026
|
252.00 | 252.00 | 242.00 | 252.00 | 252.00 | 28,800 |
|
Jul 31, 2026
|
246.00 | 252.00 | 246.00 | 252.00 | 252.00 | 13,800 |
|
Jul 30, 2026
|
248.00 | 252.00 | 246.00 | 252.00 | 252.00 | 12,300 |
|
Jul 29, 2026
|
252.00 | 252.00 | 242.00 | 244.00 | 244.00 | 2,600 |
|
Jul 28, 2026
|
242.00 | 252.00 | 242.00 | 252.00 | 252.00 | 21,300 |
|
Jul 27, 2026
|
242.00 | 252.00 | 242.00 | 244.00 | 244.00 | 35,900 |
|
Jul 24, 2026
|
250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 800 |
|
Jul 23, 2026
|
250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 10,300 |
|
Jul 22, 2026
|
256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 14,000 |
|
Jul 21, 2026
|
248.00 | 256.00 | 246.00 | 250.00 | 250.00 | 25,900 |
|
Jul 20, 2026
|
246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 15,800 |
|
Jul 17, 2026
|
246.00 | 256.00 | 240.00 | 246.00 | 246.00 | 87,700 |
|
Jul 16, 2026
|
252.00 | 254.00 | 246.00 | 246.00 | 246.00 | 36,700 |
|
Jul 15, 2026
|
258.00 | 258.00 | 246.00 | 252.00 | 252.00 | 142,400 |
|
Jul 14, 2026
|
256.00 | 258.00 | 246.00 | 248.00 | 248.00 | 273,700 |
|
Jul 13, 2026
|
256.00 | 274.00 | 238.00 | 256.00 | 256.00 | 1,077,000 |
|
Jul 10, 2026
|
246.00 | 256.00 | 246.00 | 254.00 | 254.00 | 71,700 |
|
Jul 9, 2026
|
252.00 | 252.00 | 246.00 | 246.00 | 246.00 | 1,700 |
|
Jul 8, 2026
|
244.00 | 256.00 | 244.00 | 252.00 | 252.00 | 45,300 |
|
Jul 7, 2026
|
238.00 | 256.00 | 234.00 | 252.00 | 252.00 | 238,700 |
|
Jul 6, 2026
|
244.00 | 260.00 | 240.00 | 254.00 | 254.00 | 202,600 |
|
Jul 3, 2026
|
246.00 | 256.00 | 240.00 | 252.00 | 252.00 | 4,300 |
|
Jul 2, 2026
|
234.00 | 258.00 | 232.00 | 256.00 | 256.00 | 66,500 |
|
Jul 1, 2026
|
252.00 | 252.00 | 232.00 | 250.00 | 250.00 | 14,800 |
|
Jun 30, 2026
|
254.00 | 254.00 | 234.00 | 252.00 | 252.00 | 2,700 |
|
Jun 29, 2026
|
252.00 | 254.00 | 246.00 | 252.00 | 252.00 | 5,700 |
|
Jun 26, 2026
|
252.00 | 252.00 | 238.00 | 252.00 | 252.00 | 1,900 |
|
Jun 25, 2026
|
244.00 | 252.00 | 244.00 | 252.00 | 252.00 | 3,900 |
|
Jun 24, 2026
|
252.00 | 256.00 | 244.00 | 252.00 | 252.00 | 23,900 |
|
Jun 23, 2026
|
252.00 | 262.00 | 240.00 | 254.00 | 254.00 | 1,600 |
|
Jun 22, 2026
|
250.00 | 252.00 | 236.00 | 250.00 | 250.00 | 21,800 |
|
Jun 19, 2026
|
240.00 | 250.00 | 238.00 | 250.00 | 250.00 | 5,300 |
|
Jun 18, 2026
|
240.00 | 250.00 | 238.00 | 250.00 | 250.00 | 11,000 |
|
Jun 17, 2026
|
246.00 | 252.00 | 242.00 | 250.00 | 250.00 | 9,900 |
|
Jun 15, 2026
|
254.00 | 262.00 | 244.00 | 244.00 | 244.00 | 68,700 |
|
Jun 12, 2026
|
234.00 | 264.00 | 234.00 | 252.00 | 252.00 | 56,100 |
|
Jun 11, 2026
|
254.00 | 256.00 | 222.00 | 252.00 | 252.00 | 24,600 |
|
Jun 10, 2026
|
254.00 | 264.00 | 244.00 | 254.00 | 254.00 | 19,100 |
|
Jun 9, 2026
|
226.00 | 264.00 | 206.00 | 252.00 | 252.00 | 125,200 |
|
Jun 8, 2026
|
220.00 | 230.00 | 220.00 | 226.00 | 226.00 | 23,600 |
|
Jun 5, 2026
|
230.00 | 242.00 | 226.00 | 230.00 | 230.00 | 111,800 |
|
Jun 4, 2026
|
240.00 | 258.00 | 216.00 | 240.00 | 240.00 | 303,300 |
|
Jun 3, 2026
|
216.00 | 254.00 | 197.00 | 240.00 | 240.00 | 321,900 |
|
Jun 2, 2026
|
220.00 | 236.00 | 210.00 | 214.00 | 214.00 | 224,800 |
|
May 29, 2026
|
222.00 | 224.00 | 212.00 | 222.00 | 222.00 | 75,100 |
|
May 26, 2026
|
230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 24,700 |
|
May 25, 2026
|
228.00 | 244.00 | 220.00 | 222.00 | 222.00 | 66,600 |
|
May 22, 2026
|
250.00 | 270.00 | 208.00 | 228.00 | 228.00 | 592,600 |
|
May 21, 2026
|
228.00 | 244.00 | 224.00 | 244.00 | 244.00 | 17,400 |
|
May 20, 2026
|
228.00 | 260.00 | 216.00 | 232.00 | 232.00 | 32,700 |
|
May 19, 2026
|
234.00 | 236.00 | 228.00 | 228.00 | 228.00 | 12,700 |
|
May 18, 2026
|
250.00 | 250.00 | 236.00 | 236.00 | 236.00 | 4,300 |
|
May 13, 2026
|
244.00 | 252.00 | 244.00 | 250.00 | 250.00 | 3,400 |
|
May 12, 2026
|
250.00 | 266.00 | 250.00 | 254.00 | 254.00 | 10,500 |
|
May 11, 2026
|
252.00 | 266.00 | 248.00 | 264.00 | 264.00 | 130,500 |
|
May 8, 2026
|
254.00 | 254.00 | 242.00 | 242.00 | 242.00 | 7,400 |
|
May 7, 2026
|
258.00 | 270.00 | 254.00 | 254.00 | 254.00 | 11,300 |
|
May 6, 2026
|
256.00 | 270.00 | 252.00 | 258.00 | 258.00 | 33,900 |
|
May 5, 2026
|
254.00 | 258.00 | 240.00 | 256.00 | 256.00 | 46,300 |
|
May 4, 2026
|
234.00 | 266.00 | 228.00 | 240.00 | 240.00 | 102,800 |
|
Apr 30, 2026
|
236.00 | 252.00 | 224.00 | 232.00 | 232.00 | 84,600 |
|
Apr 29, 2026
|
262.00 | 270.00 | 252.00 | 252.00 | 252.00 | 18,000 |
|
Apr 28, 2026
|
268.00 | 272.00 | 260.00 | 264.00 | 264.00 | 786,200 |
|
Apr 27, 2026
|
266.00 | 272.00 | 232.00 | 268.00 | 268.00 | 382,000 |
|
Apr 24, 2026
|
268.00 | 272.00 | 258.00 | 258.00 | 258.00 | 111,200 |
|
Apr 23, 2026
|
256.00 | 272.00 | 240.00 | 266.00 | 266.00 | 283,900 |
|
Apr 22, 2026
|
244.00 | 260.00 | 228.00 | 248.00 | 248.00 | 84,500 |
|
Apr 21, 2026
|
238.00 | 246.00 | 238.00 | 240.00 | 240.00 | 58,600 |
|
Apr 20, 2026
|
240.00 | 254.00 | 238.00 | 238.00 | 238.00 | 201,300 |
|
Apr 17, 2026
|
236.00 | 238.00 | 228.00 | 238.00 | 238.00 | 50,200 |
|
Apr 16, 2026
|
238.00 | 238.00 | 230.00 | 236.00 | 236.00 | 59,200 |
|
Apr 15, 2026
|
222.00 | 240.00 | 222.00 | 240.00 | 240.00 | 180,000 |
|
Apr 14, 2026
|
224.00 | 230.00 | 220.00 | 228.00 | 228.00 | 193,500 |
|
Apr 13, 2026
|
222.00 | 240.00 | 220.00 | 220.00 | 220.00 | 308,500 |
|
Apr 10, 2026
|
206.00 | 224.00 | 206.00 | 212.00 | 212.00 | 145,200 |
|
Apr 9, 2026
|
212.00 | 228.00 | 202.00 | 206.00 | 206.00 | 148,100 |
|
Apr 8, 2026
|
208.00 | 216.00 | 202.00 | 210.00 | 210.00 | 56,600 |
|
Apr 7, 2026
|
218.00 | 218.00 | 206.00 | 208.00 | 208.00 | 52,400 |
|
Apr 6, 2026
|
220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 147,400 |
|
Apr 2, 2026
|
218.00 | 238.00 | 212.00 | 222.00 | 222.00 | 360,100 |
|
Apr 1, 2026
|
230.00 | 230.00 | 218.00 | 218.00 | 218.00 | 78,500 |
|
Mar 31, 2026
|
244.00 | 244.00 | 220.00 | 224.00 | 224.00 | 322,300 |
|
Mar 30, 2026
|
276.00 | 286.00 | 236.00 | 236.00 | 236.00 | 1,547,300 |
|
Mar 27, 2026
|
238.00 | 276.00 | 238.00 | 276.00 | 276.00 | 1,961,800 |
|
Mar 26, 2026
|
232.00 | 234.00 | 222.00 | 222.00 | 222.00 | 14,100 |
|
Mar 25, 2026
|
230.00 | 242.00 | 218.00 | 232.00 | 232.00 | 14,600 |
|
Mar 17, 2026
|
238.00 | 242.00 | 232.00 | 234.00 | 234.00 | 23,800 |
|
Mar 16, 2026
|
232.00 | 248.00 | 222.00 | 240.00 | 240.00 | 100,000 |
|
Mar 13, 2026
|
220.00 | 238.00 | 220.00 | 232.00 | 232.00 | 48,100 |
|
Mar 12, 2026
|
216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 76,300 |
|
Mar 11, 2026
|
222.00 | 226.00 | 214.00 | 220.00 | 220.00 | 51,700 |
|
Mar 10, 2026
|
222.00 | 272.00 | 220.00 | 224.00 | 224.00 | 477,500 |
|
Mar 9, 2026
|
242.00 | 242.00 | 218.00 | 218.00 | 218.00 | 36,000 |
|
Mar 6, 2026
|
240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 25,100 |
|
Mar 5, 2026
|
244.00 | 246.00 | 234.00 | 240.00 | 240.00 | 34,400 |
|
Mar 4, 2026
|
244.00 | 248.00 | 234.00 | 246.00 | 246.00 | 85,700 |
|
Mar 3, 2026
|
256.00 | 256.00 | 242.00 | 242.00 | 242.00 | 29,400 |
|
Mar 2, 2026
|
250.00 | 268.00 | 240.00 | 252.00 | 252.00 | 94,100 |
|
Feb 27, 2026
|
260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 40,500 |
|
Feb 26, 2026
|
264.00 | 266.00 | 260.00 | 260.00 | 260.00 | 21,900 |
|
Feb 25, 2026
|
274.00 | 274.00 | 260.00 | 264.00 | 264.00 | 27,700 |
|
Feb 24, 2026
|
290.00 | 290.00 | 266.00 | 274.00 | 274.00 | 66,400 |
|
Feb 23, 2026
|
272.00 | 290.00 | 260.00 | 278.00 | 278.00 | 183,500 |
|
Feb 20, 2026
|
280.00 | 280.00 | 262.00 | 270.00 | 270.00 | 13,300 |
|
Feb 19, 2026
|
280.00 | 280.00 | 266.00 | 270.00 | 270.00 | 39,000 |
|
Feb 18, 2026
|
262.00 | 280.00 | 262.00 | 274.00 | 274.00 | 33,600 |
|
Feb 13, 2026
|
268.00 | 280.00 | 260.00 | 270.00 | 270.00 | 29,000 |
|
Feb 12, 2026
|
280.00 | 284.00 | 250.00 | 268.00 | 268.00 | 92,800 |
|
Feb 11, 2026
|
268.00 | 288.00 | 260.00 | 270.00 | 270.00 | 48,800 |
|
Feb 10, 2026
|
268.00 | 300.00 | 254.00 | 268.00 | 268.00 | 481,600 |
|
Feb 9, 2026
|
266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 21,800 |
|
Feb 6, 2026
|
270.00 | 272.00 | 252.00 | 264.00 | 264.00 | 19,100 |
|
Feb 5, 2026
|
268.00 | 274.00 | 260.00 | 272.00 | 272.00 | 21,700 |
|
Feb 4, 2026
|
272.00 | 272.00 | 256.00 | 268.00 | 268.00 | 83,500 |
|
Feb 3, 2026
|
256.00 | 268.00 | 240.00 | 268.00 | 268.00 | 55,400 |
|
Feb 2, 2026
|
264.00 | 264.00 | 242.00 | 242.00 | 242.00 | 70,700 |
|
Jan 30, 2026
|
270.00 | 270.00 | 252.00 | 262.00 | 262.00 | 96,000 |
|
Jan 29, 2026
|
284.00 | 284.00 | 238.00 | 266.00 | 266.00 | 154,400 |
|
Jan 28, 2026
|
290.00 | 290.00 | 248.00 | 278.00 | 278.00 | 93,900 |
|
Jan 27, 2026
|
292.00 | 294.00 | 280.00 | 290.00 | 290.00 | 74,100 |
|
Jan 26, 2026
|
298.00 | 298.00 | 284.00 | 288.00 | 288.00 | 56,900 |
|
Jan 23, 2026
|
314.00 | 316.00 | 288.00 | 294.00 | 294.00 | 173,600 |
|
Jan 22, 2026
|
296.00 | 296.00 | 288.00 | 292.00 | 292.00 | 173,800 |
|
Jan 21, 2026
|
294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 111,700 |
|
Jan 20, 2026
|
294.00 | 294.00 | 288.00 | 292.00 | 292.00 | 27,600 |
|
Jan 19, 2026
|
292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 93,200 |
|
Jan 15, 2026
|
298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 295,200 |
|
Jan 14, 2026
|
290.00 | 298.00 | 290.00 | 294.00 | 294.00 | 67,700 |
|
Jan 13, 2026
|
298.00 | 298.00 | 290.00 | 294.00 | 294.00 | 160,500 |
|
Jan 12, 2026
|
292.00 | 306.00 | 290.00 | 296.00 | 296.00 | 327,400 |
|
Jan 9, 2026
|
294.00 | 294.00 | 290.00 | 292.00 | 292.00 | 207,000 |
|
Jan 8, 2026
|
296.00 | 298.00 | 290.00 | 292.00 | 292.00 | 169,500 |
|
Jan 7, 2026
|
300.00 | 302.00 | 292.00 | 294.00 | 294.00 | 332,300 |
|
Jan 6, 2026
|
300.00 | 300.00 | 282.00 | 300.00 | 300.00 | 490,600 |
|
Jan 5, 2026
|
296.00 | 300.00 | 292.00 | 292.00 | 292.00 | 393,400 |
|
Jan 2, 2026
|
314.00 | 318.00 | 290.00 | 294.00 | 294.00 | 338,100 |
|
Dec 30, 2025
|
294.00 | 352.00 | 292.00 | 296.00 | 296.00 | 3,810,500 |
|
Dec 29, 2025
|
304.00 | 304.00 | 290.00 | 294.00 | 294.00 | 130,000 |
|
Dec 24, 2025
|
300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 10,500 |
|
Dec 23, 2025
|
308.00 | 308.00 | 298.00 | 302.00 | 302.00 | 60,900 |
|
Dec 22, 2025
|
298.00 | 308.00 | 280.00 | 298.00 | 298.00 | 175,100 |
|
Dec 19, 2025
|
310.00 | 310.00 | 296.00 | 300.00 | 300.00 | 61,200 |
|
Dec 18, 2025
|
310.00 | 310.00 | 300.00 | 304.00 | 304.00 | 85,200 |
|
Dec 17, 2025
|
304.00 | 310.00 | 302.00 | 310.00 | 310.00 | 107,200 |
|
Dec 16, 2025
|
306.00 | 310.00 | 302.00 | 304.00 | 304.00 | 51,700 |
|
Dec 15, 2025
|
320.00 | 320.00 | 296.00 | 306.00 | 306.00 | 123,300 |
|
Dec 12, 2025
|
308.00 | 310.00 | 302.00 | 304.00 | 304.00 | 106,800 |
|
Dec 11, 2025
|
320.00 | 320.00 | 306.00 | 312.00 | 312.00 | 248,000 |
|
Dec 10, 2025
|
318.00 | 318.00 | 310.00 | 312.00 | 312.00 | 138,300 |
|
Dec 9, 2025
|
320.00 | 320.00 | 306.00 | 318.00 | 318.00 | 158,800 |
|
Dec 8, 2025
|
326.00 | 326.00 | 316.00 | 320.00 | 320.00 | 147,500 |
|
Dec 5, 2025
|
324.00 | 324.00 | 312.00 | 316.00 | 316.00 | 80,500 |
|
Dec 4, 2025
|
322.00 | 328.00 | 310.00 | 320.00 | 320.00 | 251,200 |
|
Dec 3, 2025
|
328.00 | 328.00 | 318.00 | 322.00 | 322.00 | 109,300 |
|
Dec 2, 2025
|
328.00 | 328.00 | 318.00 | 322.00 | 322.00 | 162,000 |
|
Dec 1, 2025
|
324.00 | 344.00 | 310.00 | 322.00 | 322.00 | 1,070,900 |
|
Nov 28, 2025
|
328.00 | 330.00 | 320.00 | 324.00 | 324.00 | 207,900 |
|
Nov 27, 2025
|
322.00 | 330.00 | 320.00 | 326.00 | 326.00 | 247,500 |
|
Nov 26, 2025
|
324.00 | 334.00 | 318.00 | 326.00 | 326.00 | 399,000 |
|
Nov 25, 2025
|
340.00 | 342.00 | 316.00 | 326.00 | 326.00 | 2,277,000 |
|
Nov 24, 2025
|
352.00 | 354.00 | 336.00 | 340.00 | 340.00 | 1,750,400 |
|
Nov 21, 2025
|
384.00 | 384.00 | 344.00 | 352.00 | 352.00 | 1,311,200 |
|
Nov 20, 2025
|
374.00 | 400.00 | 370.00 | 370.00 | 370.00 | 12,449,600 |
|
Nov 19, 2025
|
378.00 | 434.00 | 350.00 | 434.00 | 434.00 | 9,541,100 |
|
Nov 18, 2025
|
360.00 | 420.00 | 332.00 | 348.00 | 348.00 | 329,700 |
|
Nov 17, 2025
|
348.00 | 358.00 | 332.00 | 350.00 | 350.00 | 65,300 |
|
Nov 14, 2025
|
344.00 | 352.00 | 342.00 | 348.00 | 348.00 | 24,500 |
|
Nov 13, 2025
|
366.00 | 366.00 | 356.00 | 356.00 | 356.00 | 4,100 |
|
Nov 12, 2025
|
350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 18,200 |
|
Nov 11, 2025
|
358.00 | 358.00 | 314.00 | 352.00 | 352.00 | 67,300 |
|
Nov 10, 2025
|
356.00 | 360.00 | 356.00 | 358.00 | 358.00 | 700 |
