Jakarta - Delayed Quote
IDR
PT Greenwood Sejahtera Tbk (GWSA.JK)
123.00
+1.00
(+0.82%)
At close: 4:14:53 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 6, 2026
|
120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 262,800 |
|
Nov 5, 2026
|
123.00 | 123.00 | 117.00 | 120.00 | 120.00 | 325,500 |
|
Nov 4, 2026
|
122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 268,500 |
|
Nov 3, 2026
|
129.00 | 129.00 | 118.00 | 121.00 | 121.00 | 350,200 |
|
Nov 2, 2026
|
123.00 | 128.00 | 121.00 | 125.00 | 125.00 | 171,900 |
|
Oct 30, 2026
|
123.00 | 130.00 | 118.00 | 122.00 | 122.00 | 434,900 |
|
Oct 29, 2026
|
131.00 | 139.00 | 124.00 | 124.00 | 124.00 | 720,400 |
|
Oct 28, 2026
|
134.00 | 137.00 | 130.00 | 130.00 | 130.00 | 190,000 |
|
Oct 27, 2026
|
139.00 | 139.00 | 129.00 | 134.00 | 134.00 | 242,700 |
|
Oct 26, 2026
|
138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 143,900 |
|
Oct 23, 2026
|
130.00 | 140.00 | 130.00 | 138.00 | 138.00 | 513,500 |
|
Oct 22, 2026
|
130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 267,300 |
|
Oct 21, 2026
|
131.00 | 131.00 | 124.00 | 130.00 | 130.00 | 1,081,700 |
|
Oct 20, 2026
|
129.00 | 135.00 | 117.00 | 129.00 | 129.00 | 267,400 |
|
Oct 19, 2026
|
122.00 | 135.00 | 117.00 | 125.00 | 125.00 | 1,265,300 |
|
Oct 16, 2026
|
146.00 | 146.00 | 125.00 | 125.00 | 125.00 | 2,285,700 |
|
Oct 15, 2026
|
152.00 | 152.00 | 145.00 | 147.00 | 147.00 | 591,600 |
|
Oct 14, 2026
|
153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 724,600 |
|
Oct 13, 2026
|
152.00 | 154.00 | 147.00 | 153.00 | 153.00 | 660,400 |
|
Oct 12, 2026
|
166.00 | 167.00 | 148.00 | 152.00 | 152.00 | 3,487,800 |
|
Oct 9, 2026
|
164.00 | 168.00 | 159.00 | 166.00 | 166.00 | 9,030,000 |
|
Oct 8, 2026
|
151.00 | 165.00 | 151.00 | 161.00 | 161.00 | 10,573,900 |
|
Oct 7, 2026
|
149.00 | 157.00 | 147.00 | 151.00 | 151.00 | 2,123,000 |
|
Oct 6, 2026
|
145.00 | 150.00 | 144.00 | 149.00 | 149.00 | 845,500 |
|
Oct 5, 2026
|
149.00 | 149.00 | 141.00 | 145.00 | 145.00 | 1,005,800 |
|
Oct 2, 2026
|
143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 668,900 |
|
Oct 1, 2026
|
148.00 | 148.00 | 144.00 | 145.00 | 145.00 | 1,608,900 |
|
Sep 30, 2026
|
148.00 | 151.00 | 145.00 | 148.00 | 148.00 | 965,300 |
|
Sep 29, 2026
|
155.00 | 155.00 | 142.00 | 145.00 | 145.00 | 1,940,300 |
|
Sep 28, 2026
|
157.00 | 161.00 | 150.00 | 153.00 | 153.00 | 3,056,900 |
|
Sep 25, 2026
|
185.00 | 185.00 | 157.00 | 158.00 | 158.00 | 34,746,000 |
|
Sep 24, 2026
|
174.00 | 187.00 | 174.00 | 184.00 | 184.00 | 57,824,500 |
|
Sep 23, 2026
|
165.00 | 182.00 | 163.00 | 174.00 | 174.00 | 15,483,000 |
|
Sep 22, 2026
|
168.00 | 169.00 | 163.00 | 165.00 | 165.00 | 1,316,200 |
|
Sep 21, 2026
|
159.00 | 167.00 | 152.00 | 167.00 | 167.00 | 3,274,300 |
|
Sep 18, 2026
|
155.00 | 164.00 | 150.00 | 158.00 | 158.00 | 2,572,100 |
|
Sep 17, 2026
|
156.00 | 156.00 | 151.00 | 155.00 | 155.00 | 335,600 |
|
Sep 16, 2026
|
158.00 | 160.00 | 155.00 | 156.00 | 156.00 | 1,086,900 |
|
Sep 15, 2026
|
163.00 | 163.00 | 157.00 | 159.00 | 159.00 | 450,200 |
|
Sep 14, 2026
|
165.00 | 167.00 | 156.00 | 163.00 | 163.00 | 2,271,100 |
|
Sep 11, 2026
|
172.00 | 172.00 | 167.00 | 167.00 | 167.00 | 929,400 |
|
Sep 10, 2026
|
174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1,360,600 |
|
Sep 9, 2026
|
171.00 | 174.00 | 170.00 | 173.00 | 173.00 | 1,046,300 |
|
Sep 8, 2026
|
168.00 | 174.00 | 168.00 | 170.00 | 170.00 | 1,013,400 |
|
Sep 7, 2026
|
179.00 | 179.00 | 171.00 | 173.00 | 173.00 | 790,600 |
|
Sep 4, 2026
|
169.00 | 177.00 | 167.00 | 174.00 | 174.00 | 4,303,400 |
|
Sep 3, 2026
|
170.00 | 171.00 | 168.00 | 168.00 | 168.00 | 721,900 |
|
Sep 2, 2026
|
169.00 | 180.00 | 168.00 | 170.00 | 170.00 | 8,660,800 |
|
Sep 1, 2026
|
172.00 | 172.00 | 166.00 | 169.00 | 169.00 | 1,613,800 |
|
Aug 31, 2026
|
172.00 | 176.00 | 170.00 | 171.00 | 171.00 | 3,734,100 |
|
Aug 28, 2026
|
175.00 | 177.00 | 169.00 | 172.00 | 172.00 | 3,104,700 |
|
Aug 27, 2026
|
168.00 | 184.00 | 168.00 | 175.00 | 175.00 | 12,403,800 |
|
Aug 26, 2026
|
165.00 | 178.00 | 160.00 | 168.00 | 168.00 | 19,346,800 |
|
Aug 24, 2026
|
160.00 | 168.00 | 150.00 | 168.00 | 168.00 | 16,930,400 |
|
Aug 21, 2026
|
151.00 | 160.00 | 150.00 | 157.00 | 157.00 | 4,728,800 |
|
Aug 20, 2026
|
146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 2,951,300 |
|
Aug 19, 2026
|
142.00 | 149.00 | 141.00 | 146.00 | 146.00 | 2,372,500 |
|
Aug 18, 2026
|
138.00 | 145.00 | 137.00 | 142.00 | 142.00 | 2,007,600 |
|
Aug 14, 2026
|
138.00 | 142.00 | 136.00 | 138.00 | 138.00 | 371,700 |
|
Aug 13, 2026
|
143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 503,700 |
|
Aug 12, 2026
|
138.00 | 142.00 | 136.00 | 140.00 | 140.00 | 860,500 |
|
Aug 11, 2026
|
143.00 | 145.00 | 138.00 | 138.00 | 138.00 | 1,909,200 |
|
Aug 10, 2026
|
135.00 | 148.00 | 133.00 | 142.00 | 142.00 | 6,076,500 |
|
Aug 7, 2026
|
134.00 | 139.00 | 134.00 | 135.00 | 135.00 | 524,100 |
|
Aug 6, 2026
|
137.00 | 141.00 | 134.00 | 135.00 | 135.00 | 2,042,400 |
|
Aug 5, 2026
|
133.00 | 140.00 | 132.00 | 137.00 | 137.00 | 2,242,900 |
|
Aug 4, 2026
|
130.00 | 135.00 | 129.00 | 133.00 | 133.00 | 1,700,700 |
|
Aug 3, 2026
|
130.00 | 134.00 | 127.00 | 129.00 | 129.00 | 1,051,300 |
|
Jul 31, 2026
|
127.00 | 131.00 | 124.00 | 130.00 | 130.00 | 603,400 |
|
Jul 30, 2026
|
126.00 | 133.00 | 124.00 | 125.00 | 125.00 | 1,136,600 |
|
Jul 29, 2026
|
124.00 | 137.00 | 120.00 | 126.00 | 126.00 | 8,324,700 |
|
Jul 28, 2026
|
125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 183,800 |
|
Jul 27, 2026
|
124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 689,700 |
|
Jul 24, 2026
|
129.00 | 129.00 | 122.00 | 124.00 | 124.00 | 651,600 |
|
Jul 23, 2026
|
130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 700,500 |
|
Jul 22, 2026
|
137.00 | 137.00 | 129.00 | 130.00 | 130.00 | 1,595,200 |
|
Jul 21, 2026
|
122.00 | 136.00 | 120.00 | 132.00 | 132.00 | 4,040,700 |
|
Jul 20, 2026
|
121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 374,700 |
|
Jul 17, 2026
|
121.00 | 124.00 | 118.00 | 121.00 | 121.00 | 642,800 |
|
Jul 16, 2026
|
124.00 | 124.00 | 119.00 | 121.00 | 121.00 | 843,800 |
|
Jul 15, 2026
|
118.00 | 125.00 | 118.00 | 119.00 | 119.00 | 1,582,500 |
|
Jul 14, 2026
|
115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 814,400 |
|
Jul 13, 2026
|
115.00 | 118.00 | 114.00 | 116.00 | 116.00 | 439,700 |
|
Jul 10, 2026
|
118.00 | 120.00 | 110.00 | 115.00 | 115.00 | 3,962,500 |
|
Jul 9, 2026
|
117.00 | 122.00 | 113.00 | 118.00 | 118.00 | 1,955,800 |
|
Jul 8, 2026
|
120.00 | 122.00 | 117.00 | 117.00 | 117.00 | 208,700 |
|
Jul 7, 2026
|
117.00 | 124.00 | 114.00 | 120.00 | 120.00 | 1,008,900 |
|
Jul 6, 2026
|
117.00 | 120.00 | 115.00 | 117.00 | 117.00 | 403,700 |
|
Jul 3, 2026
|
117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 104,400 |
|
Jul 2, 2026
|
115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 66,200 |
|
Jul 1, 2026
|
115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 180,900 |
|
Jun 30, 2026
|
114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 169,800 |
|
Jun 29, 2026
|
115.00 | 119.00 | 113.00 | 115.00 | 115.00 | 848,100 |
|
Jun 26, 2026
|
117.00 | 119.00 | 113.00 | 115.00 | 115.00 | 1,096,300 |
|
Jun 25, 2026
|
117.00 | 121.00 | 113.00 | 113.00 | 113.00 | 3,118,800 |
|
Jun 24, 2026
|
121.00 | 123.00 | 117.00 | 117.00 | 117.00 | 1,286,700 |
|
Jun 23, 2026
|
120.00 | 137.00 | 118.00 | 121.00 | 121.00 | 4,907,400 |
|
Jun 22, 2026
|
118.00 | 122.00 | 116.00 | 116.00 | 116.00 | 942,300 |
|
Jun 19, 2026
|
121.00 | 121.00 | 116.00 | 120.00 | 120.00 | 442,200 |
|
Jun 18, 2026
|
122.00 | 122.00 | 115.00 | 119.00 | 119.00 | 1,500,700 |
|
Jun 17, 2026
|
124.00 | 127.00 | 119.00 | 122.00 | 122.00 | 542,900 |
|
Jun 15, 2026
|
127.00 | 134.00 | 110.00 | 124.00 | 124.00 | 1,828,700 |
|
Jun 12, 2026
|
122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 576,300 |
|
Jun 11, 2026
|
126.00 | 127.00 | 120.00 | 121.00 | 121.00 | 770,800 |
|
Jun 10, 2026
|
123.00 | 124.00 | 118.00 | 124.00 | 124.00 | 382,700 |
|
Jun 9, 2026
|
109.00 | 139.00 | 105.00 | 121.00 | 121.00 | 3,410,200 |
|
Jun 8, 2026
|
109.00 | 115.00 | 105.00 | 107.00 | 107.00 | 735,000 |
|
Jun 5, 2026
|
115.00 | 120.00 | 105.00 | 111.00 | 111.00 | 1,788,600 |
|
Jun 4, 2026
|
123.00 | 123.00 | 113.00 | 115.00 | 115.00 | 4,011,100 |
|
Jun 3, 2026
|
123.00 | 128.00 | 115.00 | 123.00 | 123.00 | 2,738,600 |
|
Jun 2, 2026
|
128.00 | 128.00 | 120.00 | 123.00 | 123.00 | 611,200 |
|
May 29, 2026
|
130.00 | 130.00 | 125.00 | 128.00 | 128.00 | 1,364,200 |
|
May 26, 2026
|
132.00 | 132.00 | 125.00 | 130.00 | 130.00 | 862,500 |
|
May 25, 2026
|
132.00 | 134.00 | 125.00 | 131.00 | 131.00 | 1,658,800 |
|
May 22, 2026
|
128.00 | 133.00 | 127.00 | 129.00 | 129.00 | 333,200 |
|
May 21, 2026
|
134.00 | 135.00 | 129.00 | 131.00 | 131.00 | 1,513,300 |
|
May 20, 2026
|
135.00 | 137.00 | 132.00 | 134.00 | 134.00 | 1,177,100 |
|
May 19, 2026
|
140.00 | 140.00 | 134.00 | 135.00 | 135.00 | 1,212,700 |
|
May 18, 2026
|
140.00 | 140.00 | 135.00 | 139.00 | 139.00 | 845,400 |
|
May 13, 2026
|
142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 616,300 |
|
May 12, 2026
|
150.00 | 154.00 | 136.00 | 142.00 | 142.00 | 10,726,200 |
|
May 11, 2026
|
152.00 | 155.00 | 149.00 | 150.00 | 150.00 | 395,800 |
|
May 8, 2026
|
158.00 | 158.00 | 151.00 | 154.00 | 154.00 | 1,024,200 |
|
May 7, 2026
|
155.00 | 162.00 | 152.00 | 156.00 | 156.00 | 4,711,400 |
|
May 6, 2026
|
151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 1,077,300 |
|
May 5, 2026
|
150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 646,600 |
|
May 4, 2026
|
152.00 | 154.00 | 145.00 | 150.00 | 150.00 | 1,351,800 |
|
Apr 30, 2026
|
155.00 | 155.00 | 149.00 | 151.00 | 151.00 | 1,036,300 |
|
Apr 29, 2026
|
151.00 | 172.00 | 150.00 | 156.00 | 156.00 | 4,384,800 |
|
Apr 28, 2026
|
155.00 | 156.00 | 150.00 | 151.00 | 151.00 | 448,000 |
|
Apr 27, 2026
|
152.00 | 155.00 | 150.00 | 152.00 | 152.00 | 638,500 |
|
Apr 24, 2026
|
159.00 | 160.00 | 151.00 | 151.00 | 151.00 | 633,400 |
|
Apr 23, 2026
|
159.00 | 162.00 | 155.00 | 157.00 | 157.00 | 1,477,300 |
|
Apr 22, 2026
|
159.00 | 165.00 | 158.00 | 159.00 | 159.00 | 738,400 |
|
Apr 21, 2026
|
162.00 | 164.00 | 158.00 | 160.00 | 160.00 | 1,272,400 |
|
Apr 20, 2026
|
155.00 | 171.00 | 153.00 | 162.00 | 162.00 | 4,762,900 |
|
Apr 17, 2026
|
156.00 | 160.00 | 151.00 | 154.00 | 154.00 | 885,300 |
|
Apr 16, 2026
|
157.00 | 160.00 | 140.00 | 155.00 | 155.00 | 5,947,800 |
|
Apr 15, 2026
|
150.00 | 176.00 | 150.00 | 157.00 | 157.00 | 10,503,700 |
|
Apr 14, 2026
|
151.00 | 152.00 | 147.00 | 149.00 | 149.00 | 633,200 |
|
Apr 13, 2026
|
150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 355,800 |
|
Apr 10, 2026
|
150.00 | 152.00 | 149.00 | 150.00 | 150.00 | 747,900 |
|
Apr 9, 2026
|
145.00 | 151.00 | 143.00 | 150.00 | 150.00 | 520,100 |
|
Apr 8, 2026
|
139.00 | 145.00 | 139.00 | 142.00 | 142.00 | 496,500 |
|
Apr 7, 2026
|
138.00 | 141.00 | 138.00 | 138.00 | 138.00 | 233,200 |
|
Apr 6, 2026
|
139.00 | 147.00 | 133.00 | 138.00 | 138.00 | 1,438,100 |
|
Apr 2, 2026
|
145.00 | 145.00 | 139.00 | 139.00 | 139.00 | 761,500 |
|
Apr 1, 2026
|
143.00 | 149.00 | 140.00 | 142.00 | 142.00 | 287,100 |
|
Mar 31, 2026
|
139.00 | 152.00 | 139.00 | 142.00 | 142.00 | 1,500,400 |
|
Mar 30, 2026
|
140.00 | 145.00 | 140.00 | 142.00 | 142.00 | 555,800 |
|
Mar 27, 2026
|
150.00 | 150.00 | 135.00 | 143.00 | 143.00 | 1,210,100 |
|
Mar 26, 2026
|
143.00 | 156.00 | 141.00 | 150.00 | 150.00 | 911,200 |
|
Mar 25, 2026
|
140.00 | 146.00 | 133.00 | 143.00 | 143.00 | 759,100 |
|
Mar 17, 2026
|
137.00 | 149.00 | 135.00 | 140.00 | 140.00 | 804,400 |
|
Mar 16, 2026
|
139.00 | 139.00 | 134.00 | 137.00 | 137.00 | 1,828,000 |
|
Mar 13, 2026
|
144.00 | 144.00 | 137.00 | 140.00 | 140.00 | 1,409,700 |
|
Mar 12, 2026
|
145.00 | 148.00 | 143.00 | 144.00 | 144.00 | 327,300 |
|
Mar 11, 2026
|
149.00 | 153.00 | 143.00 | 145.00 | 145.00 | 1,102,100 |
|
Mar 10, 2026
|
149.00 | 159.00 | 146.00 | 149.00 | 149.00 | 736,100 |
|
Mar 9, 2026
|
160.00 | 160.00 | 139.00 | 152.00 | 152.00 | 3,912,700 |
|
Mar 6, 2026
|
174.00 | 174.00 | 163.00 | 163.00 | 163.00 | 1,235,300 |
|
Mar 5, 2026
|
167.00 | 177.00 | 167.00 | 174.00 | 174.00 | 1,965,100 |
|
Mar 4, 2026
|
181.00 | 181.00 | 170.00 | 170.00 | 170.00 | 3,200,500 |
|
Mar 3, 2026
|
174.00 | 181.00 | 172.00 | 181.00 | 181.00 | 3,157,200 |
|
Mar 2, 2026
|
187.00 | 187.00 | 175.00 | 179.00 | 179.00 | 5,735,700 |
|
Feb 27, 2026
|
191.00 | 195.00 | 184.00 | 191.00 | 191.00 | 9,875,600 |
|
Feb 26, 2026
|
176.00 | 195.00 | 174.00 | 191.00 | 191.00 | 11,029,100 |
|
Feb 25, 2026
|
179.00 | 181.00 | 174.00 | 177.00 | 177.00 | 1,817,100 |
|
Feb 24, 2026
|
181.00 | 185.00 | 177.00 | 179.00 | 179.00 | 1,534,800 |
|
Feb 23, 2026
|
178.00 | 184.00 | 176.00 | 181.00 | 181.00 | 1,104,000 |
|
Feb 20, 2026
|
184.00 | 186.00 | 178.00 | 179.00 | 179.00 | 2,832,200 |
|
Feb 19, 2026
|
181.00 | 191.00 | 180.00 | 182.00 | 182.00 | 4,153,100 |
|
Feb 18, 2026
|
179.00 | 184.00 | 173.00 | 181.00 | 181.00 | 1,606,100 |
|
Feb 13, 2026
|
180.00 | 184.00 | 173.00 | 179.00 | 179.00 | 1,760,800 |
|
Feb 12, 2026
|
184.00 | 184.00 | 175.00 | 179.00 | 179.00 | 1,357,500 |
|
Feb 11, 2026
|
184.00 | 188.00 | 179.00 | 184.00 | 184.00 | 1,084,700 |
|
Feb 10, 2026
|
182.00 | 188.00 | 171.00 | 182.00 | 182.00 | 1,654,200 |
|
Feb 9, 2026
|
177.00 | 194.00 | 161.00 | 177.00 | 177.00 | 2,840,800 |
|
Feb 6, 2026
|
185.00 | 185.00 | 176.00 | 176.00 | 176.00 | 2,530,600 |
|
Feb 5, 2026
|
185.00 | 188.00 | 179.00 | 184.00 | 184.00 | 2,311,400 |
|
Feb 4, 2026
|
196.00 | 198.00 | 184.00 | 189.00 | 189.00 | 1,648,500 |
|
Feb 3, 2026
|
186.00 | 198.00 | 173.00 | 191.00 | 191.00 | 3,161,700 |
|
Feb 2, 2026
|
192.00 | 194.00 | 165.00 | 186.00 | 186.00 | 5,788,900 |
|
Jan 30, 2026
|
181.00 | 200.00 | 181.00 | 191.00 | 191.00 | 5,051,600 |
|
Jan 29, 2026
|
165.00 | 185.00 | 159.00 | 180.00 | 180.00 | 7,930,300 |
|
Jan 28, 2026
|
202.00 | 206.00 | 187.00 | 187.00 | 187.00 | 11,949,400 |
|
Jan 27, 2026
|
218.00 | 230.00 | 216.00 | 220.00 | 220.00 | 6,405,400 |
|
Jan 26, 2026
|
246.00 | 246.00 | 228.00 | 232.00 | 232.00 | 11,893,200 |
|
Jan 23, 2026
|
244.00 | 248.00 | 230.00 | 244.00 | 244.00 | 13,768,800 |
|
Jan 22, 2026
|
242.00 | 256.00 | 236.00 | 244.00 | 244.00 | 13,473,100 |
|
Jan 21, 2026
|
242.00 | 268.00 | 232.00 | 242.00 | 242.00 | 25,701,400 |
|
Jan 20, 2026
|
236.00 | 246.00 | 236.00 | 240.00 | 240.00 | 18,230,400 |
|
Jan 19, 2026
|
246.00 | 246.00 | 212.00 | 236.00 | 236.00 | 24,586,900 |
|
Jan 15, 2026
|
246.00 | 254.00 | 238.00 | 246.00 | 246.00 | 15,305,200 |
|
Jan 14, 2026
|
268.00 | 270.00 | 236.00 | 254.00 | 254.00 | 36,737,400 |
|
Jan 13, 2026
|
246.00 | 286.00 | 226.00 | 254.00 | 254.00 | 59,644,200 |
|
Jan 12, 2026
|
208.00 | 266.00 | 206.00 | 234.00 | 234.00 | 97,324,900 |
|
Jan 9, 2026
|
183.00 | 208.00 | 178.00 | 199.00 | 199.00 | 22,502,200 |
|
Jan 8, 2026
|
164.00 | 186.00 | 163.00 | 175.00 | 175.00 | 8,804,500 |
|
Jan 7, 2026
|
156.00 | 166.00 | 150.00 | 166.00 | 166.00 | 8,107,400 |
|
Jan 6, 2026
|
153.00 | 158.00 | 148.00 | 156.00 | 156.00 | 3,292,900 |
|
Jan 5, 2026
|
155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 466,000 |
|
Jan 2, 2026
|
158.00 | 158.00 | 153.00 | 155.00 | 155.00 | 543,400 |
|
Dec 30, 2025
|
154.00 | 158.00 | 152.00 | 158.00 | 158.00 | 1,119,500 |
|
Dec 29, 2025
|
154.00 | 154.00 | 151.00 | 152.00 | 152.00 | 653,600 |
|
Dec 24, 2025
|
155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1,690,100 |
|
Dec 23, 2025
|
152.00 | 154.00 | 152.00 | 153.00 | 153.00 | 1,252,800 |
|
Dec 22, 2025
|
153.00 | 154.00 | 150.00 | 152.00 | 152.00 | 2,352,500 |
|
Dec 19, 2025
|
154.00 | 154.00 | 148.00 | 151.00 | 151.00 | 1,232,600 |
|
Dec 18, 2025
|
151.00 | 153.00 | 149.00 | 153.00 | 153.00 | 2,932,800 |
|
Dec 17, 2025
|
150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 991,900 |
|
Dec 16, 2025
|
150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 1,981,500 |
|
Dec 15, 2025
|
154.00 | 154.00 | 149.00 | 150.00 | 150.00 | 1,568,100 |
|
Dec 12, 2025
|
150.00 | 154.00 | 146.00 | 154.00 | 154.00 | 1,696,300 |
|
Dec 11, 2025
|
150.00 | 151.00 | 147.00 | 149.00 | 149.00 | 2,714,400 |
|
Dec 10, 2025
|
150.00 | 151.00 | 149.00 | 150.00 | 150.00 | 2,013,900 |
|
Dec 9, 2025
|
152.00 | 152.00 | 148.00 | 151.00 | 151.00 | 5,934,700 |
|
Dec 8, 2025
|
155.00 | 155.00 | 151.00 | 151.00 | 151.00 | 1,071,400 |
|
Dec 5, 2025
|
149.00 | 155.00 | 147.00 | 154.00 | 154.00 | 5,772,100 |
|
Dec 4, 2025
|
149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 1,320,300 |
|
Dec 3, 2025
|
151.00 | 151.00 | 148.00 | 149.00 | 149.00 | 1,270,000 |
|
Dec 2, 2025
|
152.00 | 152.00 | 148.00 | 148.00 | 148.00 | 930,500 |
|
Dec 1, 2025
|
151.00 | 153.00 | 148.00 | 152.00 | 152.00 | 994,100 |
|
Nov 28, 2025
|
151.00 | 154.00 | 147.00 | 151.00 | 151.00 | 1,258,600 |
|
Nov 27, 2025
|
154.00 | 154.00 | 147.00 | 148.00 | 148.00 | 1,033,600 |
|
Nov 26, 2025
|
148.00 | 149.00 | 147.00 | 149.00 | 149.00 | 806,900 |
|
Nov 25, 2025
|
155.00 | 155.00 | 148.00 | 149.00 | 149.00 | 1,194,700 |
|
Nov 24, 2025
|
154.00 | 156.00 | 152.00 | 155.00 | 155.00 | 749,300 |
|
Nov 21, 2025
|
159.00 | 159.00 | 152.00 | 154.00 | 154.00 | 4,587,700 |
|
Nov 20, 2025
|
162.00 | 162.00 | 154.00 | 160.00 | 160.00 | 4,112,400 |
|
Nov 19, 2025
|
166.00 | 170.00 | 156.00 | 163.00 | 163.00 | 12,604,000 |
|
Nov 18, 2025
|
148.00 | 166.00 | 147.00 | 165.00 | 165.00 | 5,483,700 |
|
Nov 17, 2025
|
147.00 | 151.00 | 146.00 | 149.00 | 149.00 | 455,100 |
|
Nov 14, 2025
|
150.00 | 150.00 | 146.00 | 147.00 | 147.00 | 143,100 |
|
Nov 13, 2025
|
146.00 | 157.00 | 145.00 | 149.00 | 149.00 | 725,500 |
|
Nov 12, 2025
|
146.00 | 147.00 | 145.00 | 146.00 | 146.00 | 575,800 |
|
Nov 11, 2025
|
148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 121,000 |
|
Nov 10, 2025
|
145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 490,200 |
