Jakarta - Delayed Quote
IDR
PT MNC Vision Networks Tbk (IPTV.JK)
18.00
+2.00
(+12.50%)
At close: 4:14:29 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
|
16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 8,398,300 |
|
Nov 5, 2026
|
16.00 | 18.00 | 15.00 | 16.00 | 16.00 | 45,845,200 |
|
Nov 4, 2026
|
16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 14,071,000 |
|
Nov 3, 2026
|
18.00 | 19.00 | 17.00 | 17.00 | 17.00 | 9,661,400 |
|
Nov 2, 2026
|
18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 10,692,400 |
|
Oct 30, 2026
|
20.00 | 21.00 | 18.00 | 18.00 | 18.00 | 45,901,900 |
|
Oct 29, 2026
|
20.00 | 21.00 | 19.00 | 19.00 | 19.00 | 52,284,900 |
|
Oct 28, 2026
|
19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 26,688,700 |
|
Oct 27, 2026
|
20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 7,814,300 |
|
Oct 26, 2026
|
21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 5,736,500 |
|
Oct 23, 2026
|
23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 7,342,900 |
|
Oct 22, 2026
|
24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 16,702,700 |
|
Oct 21, 2026
|
19.00 | 25.00 | 18.00 | 24.00 | 24.00 | 63,358,400 |
|
Oct 20, 2026
|
17.00 | 20.00 | 17.00 | 19.00 | 19.00 | 34,818,700 |
|
Oct 19, 2026
|
18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3,772,900 |
|
Oct 16, 2026
|
19.00 | 21.00 | 19.00 | 19.00 | 19.00 | 24,111,100 |
|
Oct 15, 2026
|
22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 10,542,700 |
|
Oct 14, 2026
|
23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 3,838,300 |
|
Oct 13, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 8,416,800 |
|
Oct 12, 2026
|
24.00 | 25.00 | 23.00 | 23.00 | 23.00 | 9,979,100 |
|
Oct 9, 2026
|
26.00 | 26.00 | 23.00 | 25.00 | 25.00 | 7,706,200 |
|
Oct 8, 2026
|
24.00 | 28.00 | 24.00 | 25.00 | 25.00 | 55,587,200 |
|
Oct 7, 2026
|
25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 6,608,200 |
|
Oct 6, 2026
|
23.00 | 25.00 | 22.00 | 25.00 | 25.00 | 18,159,300 |
|
Oct 5, 2026
|
22.00 | 23.00 | 21.00 | 23.00 | 23.00 | 16,039,300 |
|
Oct 2, 2026
|
23.00 | 23.00 | 21.00 | 22.00 | 22.00 | 12,711,600 |
|
Oct 1, 2026
|
24.00 | 26.00 | 22.00 | 22.00 | 22.00 | 83,950,900 |
|
Sep 30, 2026
|
25.00 | 26.00 | 22.00 | 24.00 | 24.00 | 28,409,300 |
|
Sep 29, 2026
|
23.00 | 26.00 | 22.00 | 25.00 | 25.00 | 56,782,000 |
|
Sep 28, 2026
|
22.00 | 28.00 | 21.00 | 23.00 | 23.00 | 155,715,500 |
|
Sep 25, 2026
|
24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 23,397,700 |
|
Sep 24, 2026
|
28.00 | 28.00 | 26.00 | 26.00 | 26.00 | 11,178,800 |
|
Sep 23, 2026
|
28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 5,132,600 |
|
Sep 22, 2026
|
29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 7,481,200 |
|
Sep 21, 2026
|
29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 3,007,900 |
|
Sep 18, 2026
|
30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3,219,600 |
|
Sep 17, 2026
|
30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5,864,800 |
|
Sep 16, 2026
|
31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 1,310,400 |
|
Sep 15, 2026
|
31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 1,688,100 |
|
Sep 14, 2026
|
31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1,352,700 |
|
Sep 11, 2026
|
32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 6,013,400 |
|
Sep 10, 2026
|
31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 14,638,600 |
|
Sep 9, 2026
|
30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3,496,200 |
|
Sep 8, 2026
|
31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 2,142,600 |
|
Sep 7, 2026
|
31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 560,800 |
|
Sep 4, 2026
|
30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4,488,900 |
|
Sep 3, 2026
|
32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 2,148,100 |
|
Sep 2, 2026
|
31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 4,350,700 |
|
Sep 1, 2026
|
30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3,709,800 |
|
Aug 31, 2026
|
31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4,056,700 |
|
Aug 28, 2026
|
31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 1,264,500 |
|
Aug 27, 2026
|
30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 1,455,800 |
|
Aug 26, 2026
|
32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 1,322,300 |
|
Aug 24, 2026
|
31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 1,039,100 |
|
Aug 21, 2026
|
31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3,003,100 |
|
Aug 20, 2026
|
29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 10,309,200 |
|
Aug 19, 2026
|
29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 4,441,300 |
|
Aug 18, 2026
|
30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 597,400 |
|
Aug 14, 2026
|
30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 312,600 |
|
Aug 13, 2026
|
30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,426,200 |
|
Aug 12, 2026
|
29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,442,200 |
|
Aug 11, 2026
|
29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,244,500 |
|
Aug 10, 2026
|
30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 3,650,800 |
|
Aug 7, 2026
|
30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,672,700 |
|
Aug 6, 2026
|
30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 8,438,800 |
|
Aug 5, 2026
|
30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2,937,800 |
|
Aug 4, 2026
|
31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 2,636,900 |
|
Aug 3, 2026
|
31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 2,674,000 |
|
Jul 31, 2026
|
31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 2,558,300 |
|
Jul 30, 2026
|
30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6,020,200 |
|
Jul 29, 2026
|
32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 2,942,900 |
|
Jul 28, 2026
|
32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 2,609,600 |
|
Jul 27, 2026
|
33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 1,452,100 |
|
Jul 24, 2026
|
32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 1,495,500 |
|
Jul 23, 2026
|
32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 2,241,200 |
|
Jul 22, 2026
|
32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 5,148,500 |
|
Jul 21, 2026
|
32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3,623,500 |
|
Jul 20, 2026
|
33.00 | 33.00 | 31.00 | 32.00 | 32.00 | 1,585,000 |
|
Jul 17, 2026
|
32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2,473,000 |
|
Jul 16, 2026
|
30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 12,698,700 |
|
Jul 15, 2026
|
29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7,160,500 |
|
Jul 14, 2026
|
29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3,539,000 |
|
Jul 13, 2026
|
30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 3,901,900 |
|
Jul 10, 2026
|
30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5,565,000 |
|
Jul 9, 2026
|
32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 7,491,400 |
|
Jul 8, 2026
|
33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2,405,500 |
|
Jul 7, 2026
|
33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 2,318,000 |
|
Jul 6, 2026
|
35.00 | 35.00 | 33.00 | 33.00 | 33.00 | 3,933,800 |
|
Jul 3, 2026
|
34.00 | 36.00 | 34.00 | 34.00 | 34.00 | 2,674,500 |
|
Jul 2, 2026
|
35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2,638,600 |
|
Jul 1, 2026
|
35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3,594,800 |
|
Jun 30, 2026
|
36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2,904,800 |
|
Jun 29, 2026
|
35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 3,089,800 |
|
Jun 26, 2026
|
37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 3,862,800 |
|
Jun 25, 2026
|
37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 4,168,200 |
|
Jun 24, 2026
|
39.00 | 39.00 | 37.00 | 38.00 | 38.00 | 9,432,500 |
|
Jun 23, 2026
|
38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 9,136,000 |
|
Jun 22, 2026
|
35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5,911,600 |
|
Jun 19, 2026
|
35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 4,586,300 |
|
Jun 18, 2026
|
33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 8,651,600 |
|
Jun 17, 2026
|
31.00 | 33.00 | 30.00 | 33.00 | 33.00 | 9,857,400 |
|
Jun 15, 2026
|
30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 6,907,300 |
|
Jun 12, 2026
|
29.00 | 29.00 | 27.00 | 28.00 | 28.00 | 29,349,200 |
|
Jun 11, 2026
|
30.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7,828,600 |
|
Jun 10, 2026
|
32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 19,800,800 |
|
Jun 9, 2026
|
30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 6,613,800 |
|
Jun 8, 2026
|
32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 9,108,200 |
|
Jun 5, 2026
|
32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 5,399,500 |
|
Jun 4, 2026
|
33.00 | 33.00 | 31.00 | 32.00 | 32.00 | 9,051,000 |
|
Jun 3, 2026
|
34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 8,219,700 |
|
Jun 2, 2026
|
35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 5,400,900 |
|
May 29, 2026
|
37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 7,619,800 |
|
May 26, 2026
|
38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 3,376,400 |
|
May 25, 2026
|
35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 5,107,700 |
|
May 22, 2026
|
33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 8,323,600 |
|
May 21, 2026
|
38.00 | 38.00 | 36.00 | 36.00 | 36.00 | 5,337,100 |
|
May 20, 2026
|
40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 4,928,700 |
|
May 19, 2026
|
41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 3,354,800 |
|
May 18, 2026
|
41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 6,167,100 |
|
May 13, 2026
|
42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 5,701,400 |
|
May 12, 2026
|
42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2,230,800 |
|
May 11, 2026
|
42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 5,677,800 |
|
May 8, 2026
|
43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 8,183,100 |
|
May 7, 2026
|
44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 3,847,500 |
|
May 6, 2026
|
46.00 | 46.00 | 44.00 | 44.00 | 44.00 | 10,769,900 |
|
May 5, 2026
|
44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 12,136,200 |
|
May 4, 2026
|
42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 7,465,400 |
|
Apr 30, 2026
|
42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 7,258,900 |
|
Apr 29, 2026
|
45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 9,455,400 |
|
Apr 28, 2026
|
43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 3,547,100 |
|
Apr 27, 2026
|
43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4,439,600 |
|
Apr 24, 2026
|
44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 5,115,800 |
|
Apr 23, 2026
|
47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 7,065,500 |
|
Apr 22, 2026
|
45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 7,851,200 |
|
Apr 21, 2026
|
43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 5,168,800 |
|
Apr 20, 2026
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4,981,600 |
|
Apr 17, 2026
|
44.00 | 46.00 | 44.00 | 45.00 | 45.00 | 7,378,200 |
|
Apr 16, 2026
|
40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 8,131,500 |
|
Apr 15, 2026
|
40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 6,053,300 |
|
Apr 14, 2026
|
40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 4,796,900 |
|
Apr 13, 2026
|
40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 4,240,700 |
|
Apr 10, 2026
|
40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4,857,800 |
|
Apr 9, 2026
|
39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 4,994,500 |
|
Apr 8, 2026
|
39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 3,733,200 |
|
Apr 7, 2026
|
41.00 | 41.00 | 39.00 | 39.00 | 39.00 | 5,058,800 |
|
Apr 6, 2026
|
39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5,774,500 |
|
Apr 2, 2026
|
40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 6,969,100 |
|
Apr 1, 2026
|
38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 9,007,700 |
|
Mar 31, 2026
|
40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 2,919,400 |
|
Mar 30, 2026
|
39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 6,415,700 |
|
Mar 27, 2026
|
40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2,286,000 |
|
Mar 26, 2026
|
40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5,394,300 |
|
Mar 25, 2026
|
40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3,773,600 |
|
Mar 17, 2026
|
38.00 | 42.00 | 38.00 | 42.00 | 42.00 | 11,011,900 |
|
Mar 16, 2026
|
39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3,247,200 |
|
Mar 13, 2026
|
39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 7,801,100 |
|
Mar 12, 2026
|
41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 5,049,100 |
|
Mar 11, 2026
|
42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 3,515,400 |
|
Mar 10, 2026
|
42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 6,712,000 |
|
Mar 9, 2026
|
42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 4,110,500 |
|
Mar 6, 2026
|
43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 3,475,100 |
|
Mar 5, 2026
|
41.00 | 44.00 | 41.00 | 44.00 | 44.00 | 3,809,400 |
|
Mar 4, 2026
|
42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 10,539,800 |
|
Mar 3, 2026
|
41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 8,210,800 |
|
Mar 2, 2026
|
42.00 | 43.00 | 42.00 | 42.00 | 42.00 | 11,066,200 |
|
Feb 27, 2026
|
45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 6,864,800 |
|
Feb 26, 2026
|
45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 5,185,400 |
|
Feb 25, 2026
|
45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 10,694,800 |
|
Feb 24, 2026
|
46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 5,127,000 |
|
Feb 23, 2026
|
45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 9,547,200 |
|
Feb 20, 2026
|
43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 5,742,200 |
|
Feb 19, 2026
|
45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 9,363,900 |
|
Feb 18, 2026
|
46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 14,591,800 |
|
Feb 13, 2026
|
46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 7,496,300 |
|
Feb 12, 2026
|
48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 5,414,000 |
|
Feb 11, 2026
|
49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 13,977,800 |
|
Feb 10, 2026
|
48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 7,003,400 |
|
Feb 9, 2026
|
45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 3,918,400 |
|
Feb 6, 2026
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 7,328,300 |
|
Feb 5, 2026
|
47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 10,452,000 |
|
Feb 4, 2026
|
47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 7,530,300 |
|
Feb 3, 2026
|
46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 18,776,600 |
|
Feb 2, 2026
|
49.00 | 49.00 | 46.00 | 46.00 | 46.00 | 14,206,400 |
|
Jan 30, 2026
|
51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 17,809,400 |
|
Jan 29, 2026
|
45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 31,981,400 |
|
Jan 28, 2026
|
51.00 | 51.00 | 49.00 | 49.00 | 49.00 | 22,163,500 |
|
Jan 27, 2026
|
52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 14,449,800 |
|
Jan 26, 2026
|
53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 17,689,700 |
|
Jan 23, 2026
|
55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 23,261,500 |
|
Jan 22, 2026
|
58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 10,273,200 |
|
Jan 21, 2026
|
61.00 | 61.00 | 58.00 | 58.00 | 58.00 | 15,584,100 |
|
Jan 20, 2026
|
57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 19,646,400 |
|
Jan 19, 2026
|
60.00 | 60.00 | 57.00 | 57.00 | 57.00 | 41,455,900 |
|
Jan 15, 2026
|
71.00 | 71.00 | 63.00 | 63.00 | 63.00 | 45,573,400 |
|
Jan 14, 2026
|
62.00 | 66.00 | 62.00 | 66.00 | 66.00 | 61,171,700 |
|
Jan 13, 2026
|
60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 71,659,900 |
|
Jan 12, 2026
|
53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 34,033,500 |
|
Jan 9, 2026
|
53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 11,611,900 |
|
Jan 8, 2026
|
52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 13,941,600 |
|
Jan 7, 2026
|
52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 20,726,800 |
|
Jan 6, 2026
|
52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 10,101,500 |
|
Jan 5, 2026
|
53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 16,389,000 |
|
Jan 2, 2026
|
53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 13,997,200 |
|
Dec 30, 2025
|
54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 12,297,100 |
|
Dec 29, 2025
|
51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 44,976,700 |
|
Dec 24, 2025
|
48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 37,400,700 |
|
Dec 23, 2025
|
50.00 | 50.00 | 48.00 | 48.00 | 48.00 | 14,937,800 |
|
Dec 22, 2025
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 40,266,800 |
|
Dec 19, 2025
|
48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 20,466,200 |
|
Dec 18, 2025
|
43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 69,110,800 |
|
Dec 17, 2025
|
42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7,326,300 |
|
Dec 16, 2025
|
42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 10,370,200 |
|
Dec 15, 2025
|
42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3,526,200 |
|
Dec 12, 2025
|
42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 12,583,500 |
|
Dec 11, 2025
|
42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 7,912,800 |
|
Dec 10, 2025
|
43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5,172,700 |
|
Dec 9, 2025
|
44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 6,394,200 |
|
Dec 8, 2025
|
45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 8,184,000 |
|
Dec 5, 2025
|
44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 7,200,000 |
|
Dec 4, 2025
|
45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 8,929,400 |
|
Dec 3, 2025
|
41.00 | 45.00 | 41.00 | 45.00 | 45.00 | 14,944,700 |
|
Dec 2, 2025
|
41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 6,341,900 |
|
Dec 1, 2025
|
41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 6,961,500 |
|
Nov 28, 2025
|
40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 3,713,400 |
|
Nov 27, 2025
|
39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 3,318,300 |
|
Nov 26, 2025
|
40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2,517,600 |
|
Nov 25, 2025
|
39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5,965,100 |
|
Nov 24, 2025
|
41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 3,798,500 |
|
Nov 21, 2025
|
40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 4,088,800 |
|
Nov 20, 2025
|
40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 3,143,000 |
|
Nov 19, 2025
|
40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2,805,700 |
|
Nov 18, 2025
|
39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 4,572,000 |
|
Nov 17, 2025
|
40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 7,188,300 |
|
Nov 14, 2025
|
40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 4,272,900 |
|
Nov 13, 2025
|
39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 4,274,600 |
|
Nov 12, 2025
|
37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 19,004,200 |
|
Nov 11, 2025
|
40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 6,036,700 |
|
Nov 10, 2025
|
40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5,185,600 |
