Jakarta - Delayed Quote
IDR
PT Karya Bersama Anugerah Tbk (KBAG.JK)
26.00
0.00
(0.00%)
At close: 4:00:04 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 10, 2026
|
26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 6,348,600 |
|
Nov 9, 2026
|
26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 2,587,500 |
|
Nov 6, 2026
|
27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 1,952,800 |
|
Nov 5, 2026
|
25.00 | 30.00 | 25.00 | 27.00 | 27.00 | 10,309,800 |
|
Nov 4, 2026
|
26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 7,230,200 |
|
Nov 3, 2026
|
29.00 | 29.00 | 27.00 | 27.00 | 27.00 | 3,687,400 |
|
Nov 2, 2026
|
28.00 | 30.00 | 28.00 | 28.00 | 28.00 | 5,888,400 |
|
Oct 30, 2026
|
29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 8,228,700 |
|
Oct 29, 2026
|
32.00 | 32.00 | 30.00 | 31.00 | 31.00 | 8,228,200 |
|
Oct 28, 2026
|
32.00 | 32.00 | 30.00 | 32.00 | 32.00 | 8,567,800 |
|
Oct 27, 2026
|
33.00 | 35.00 | 31.00 | 32.00 | 32.00 | 10,247,300 |
|
Oct 26, 2026
|
33.00 | 34.00 | 33.00 | 33.00 | 33.00 | 4,257,300 |
|
Oct 23, 2026
|
35.00 | 35.00 | 33.00 | 33.00 | 33.00 | 7,084,800 |
|
Oct 22, 2026
|
33.00 | 37.00 | 32.00 | 34.00 | 34.00 | 13,101,600 |
|
Oct 21, 2026
|
34.00 | 35.00 | 32.00 | 34.00 | 34.00 | 4,685,200 |
|
Oct 20, 2026
|
30.00 | 34.00 | 30.00 | 34.00 | 34.00 | 26,266,300 |
|
Oct 19, 2026
|
32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1,658,200 |
|
Oct 16, 2026
|
34.00 | 36.00 | 34.00 | 34.00 | 34.00 | 40,520,000 |
|
Oct 15, 2026
|
41.00 | 41.00 | 38.00 | 40.00 | 40.00 | 4,521,700 |
|
Oct 14, 2026
|
41.00 | 42.00 | 39.00 | 41.00 | 41.00 | 1,660,000 |
|
Oct 13, 2026
|
41.00 | 42.00 | 39.00 | 41.00 | 41.00 | 6,250,700 |
|
Oct 12, 2026
|
44.00 | 44.00 | 39.00 | 41.00 | 41.00 | 9,938,000 |
|
Oct 9, 2026
|
41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 4,701,000 |
|
Oct 8, 2026
|
43.00 | 44.00 | 41.00 | 42.00 | 42.00 | 11,855,600 |
|
Oct 7, 2026
|
41.00 | 44.00 | 39.00 | 43.00 | 43.00 | 14,930,400 |
|
Oct 6, 2026
|
40.00 | 42.00 | 39.00 | 41.00 | 41.00 | 10,038,000 |
|
Oct 5, 2026
|
39.00 | 41.00 | 37.00 | 40.00 | 40.00 | 16,835,700 |
|
Oct 2, 2026
|
39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 6,062,700 |
|
Oct 1, 2026
|
38.00 | 40.00 | 36.00 | 39.00 | 39.00 | 4,946,100 |
|
Sep 30, 2026
|
37.00 | 40.00 | 36.00 | 38.00 | 38.00 | 8,480,800 |
|
Sep 29, 2026
|
42.00 | 42.00 | 36.00 | 37.00 | 37.00 | 19,041,100 |
|
Sep 28, 2026
|
39.00 | 47.00 | 35.00 | 42.00 | 42.00 | 46,605,700 |
|
Sep 25, 2026
|
42.00 | 42.00 | 38.00 | 38.00 | 38.00 | 4,448,600 |
|
Sep 24, 2026
|
40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2,340,000 |
|
Sep 23, 2026
|
41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2,038,900 |
|
Sep 22, 2026
|
42.00 | 42.00 | 40.00 | 41.00 | 41.00 | 2,846,200 |
|
Sep 21, 2026
|
41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 1,879,100 |
|
Sep 18, 2026
|
42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 2,129,500 |
|
Sep 17, 2026
|
43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 2,624,600 |
|
Sep 16, 2026
|
42.00 | 43.00 | 41.00 | 41.00 | 41.00 | 1,790,300 |
|
Sep 15, 2026
|
41.00 | 43.00 | 41.00 | 42.00 | 42.00 | 9,560,400 |
|
Sep 14, 2026
|
43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2,560,400 |
|
Sep 11, 2026
|
43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1,550,100 |
|
Sep 10, 2026
|
45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 1,931,600 |
|
Sep 9, 2026
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1,416,000 |
|
Sep 8, 2026
|
45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2,143,800 |
|
Sep 7, 2026
|
45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 917,700 |
|
Sep 4, 2026
|
46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 901,900 |
|
Sep 3, 2026
|
47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 3,598,300 |
|
Sep 2, 2026
|
46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1,058,100 |
|
Sep 1, 2026
|
43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 2,856,300 |
|
Aug 31, 2026
|
44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 2,089,000 |
|
Aug 28, 2026
|
42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2,522,500 |
|
Aug 27, 2026
|
39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5,356,500 |
|
Aug 26, 2026
|
44.00 | 44.00 | 40.00 | 40.00 | 40.00 | 11,684,000 |
|
Aug 24, 2026
|
46.00 | 46.00 | 44.00 | 44.00 | 44.00 | 7,842,300 |
|
Aug 21, 2026
|
49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 3,464,200 |
|
Aug 20, 2026
|
50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 3,670,800 |
|
Aug 19, 2026
|
49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 13,818,500 |
|
Aug 18, 2026
|
51.00 | 51.00 | 49.00 | 49.00 | 49.00 | 15,095,500 |
|
Aug 14, 2026
|
49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 5,335,500 |
|
Aug 13, 2026
|
48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 3,636,800 |
|
Aug 12, 2026
|
49.00 | 49.00 | 48.00 | 49.00 | 49.00 | 5,983,100 |
|
Aug 11, 2026
|
50.00 | 50.00 | 47.00 | 48.00 | 48.00 | 4,310,800 |
|
Aug 10, 2026
|
51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 10,543,200 |
|
Aug 7, 2026
|
50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 15,424,900 |
|
Aug 6, 2026
|
50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 16,933,100 |
|
Aug 5, 2026
|
47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 10,788,600 |
|
Aug 4, 2026
|
44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4,719,600 |
|
Aug 3, 2026
|
43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1,163,500 |
|
Jul 31, 2026
|
43.00 | 45.00 | 43.00 | 43.00 | 43.00 | 3,037,300 |
|
Jul 30, 2026
|
40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 6,422,700 |
|
Jul 29, 2026
|
41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 4,081,600 |
|
Jul 28, 2026
|
43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 2,995,100 |
|
Jul 27, 2026
|
43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 2,043,600 |
|
Jul 24, 2026
|
44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3,021,800 |
|
Jul 23, 2026
|
44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 7,853,200 |
|
Jul 22, 2026
|
42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 6,370,400 |
|
Jul 21, 2026
|
41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 4,906,500 |
|
Jul 20, 2026
|
42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 2,183,100 |
|
Jul 17, 2026
|
40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2,732,600 |
|
Jul 16, 2026
|
42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 7,879,600 |
|
Jul 15, 2026
|
44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 16,079,300 |
|
Jul 14, 2026
|
38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 3,202,800 |
|
Jul 13, 2026
|
39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 2,468,400 |
|
Jul 10, 2026
|
39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 1,723,900 |
|
Jul 9, 2026
|
40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,738,400 |
|
Jul 8, 2026
|
38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2,122,700 |
|
Jul 7, 2026
|
37.00 | 38.00 | 37.00 | 37.00 | 37.00 | 4,003,500 |
|
Jul 6, 2026
|
37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 943,000 |
|
Jul 3, 2026
|
35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2,006,900 |
|
Jul 2, 2026
|
34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2,960,300 |
|
Jul 1, 2026
|
36.00 | 36.00 | 34.00 | 34.00 | 34.00 | 5,160,700 |
|
Jun 30, 2026
|
36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 941,900 |
|
Jun 29, 2026
|
37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 669,400 |
|
Jun 26, 2026
|
36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2,103,900 |
|
Jun 25, 2026
|
36.00 | 37.00 | 34.00 | 37.00 | 37.00 | 3,085,400 |
|
Jun 24, 2026
|
36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 1,246,500 |
|
Jun 23, 2026
|
37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 1,559,700 |
|
Jun 22, 2026
|
36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2,515,100 |
|
Jun 19, 2026
|
37.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2,559,000 |
|
Jun 18, 2026
|
36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 3,156,700 |
|
Jun 17, 2026
|
37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 9,445,700 |
|
Jun 15, 2026
|
40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 6,001,300 |
|
Jun 12, 2026
|
38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 10,301,400 |
|
Jun 11, 2026
|
39.00 | 39.00 | 33.00 | 38.00 | 38.00 | 4,783,600 |
|
Jun 10, 2026
|
36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4,840,200 |
|
Jun 9, 2026
|
31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3,932,000 |
|
Jun 8, 2026
|
30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 10,410,800 |
|
Jun 5, 2026
|
34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 11,598,800 |
|
Jun 4, 2026
|
36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2,423,200 |
|
Jun 3, 2026
|
42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 4,577,300 |
|
Jun 2, 2026
|
39.00 | 44.00 | 39.00 | 44.00 | 44.00 | 7,804,100 |
|
May 29, 2026
|
42.00 | 42.00 | 40.00 | 41.00 | 41.00 | 16,549,400 |
|
May 26, 2026
|
39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4,525,600 |
|
May 25, 2026
|
34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 6,390,900 |
|
May 22, 2026
|
33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 16,891,500 |
|
May 21, 2026
|
36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 29,663,000 |
|
May 20, 2026
|
45.00 | 45.00 | 40.00 | 40.00 | 40.00 | 26,143,800 |
|
May 19, 2026
|
47.00 | 47.00 | 43.00 | 44.00 | 44.00 | 20,329,600 |
|
May 18, 2026
|
47.00 | 47.00 | 45.00 | 47.00 | 47.00 | 13,602,100 |
|
May 13, 2026
|
47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 12,784,300 |
|
May 12, 2026
|
47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 21,575,200 |
|
May 11, 2026
|
55.00 | 55.00 | 50.00 | 50.00 | 50.00 | 64,795,900 |
|
May 8, 2026
|
56.00 | 57.00 | 53.00 | 53.00 | 53.00 | 37,504,200 |
|
May 7, 2026
|
59.00 | 59.00 | 54.00 | 54.00 | 54.00 | 43,610,400 |
|
May 6, 2026
|
53.00 | 58.00 | 53.00 | 58.00 | 58.00 | 35,171,200 |
|
May 5, 2026
|
52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 23,879,200 |
|
May 4, 2026
|
54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 15,433,700 |
|
Apr 30, 2026
|
52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 11,780,400 |
|
Apr 29, 2026
|
56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 16,875,100 |
|
Apr 28, 2026
|
51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 15,565,600 |
|
Apr 27, 2026
|
49.00 | 52.00 | 49.00 | 52.00 | 52.00 | 13,455,500 |
|
Apr 24, 2026
|
52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 20,403,700 |
|
Apr 23, 2026
|
52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 32,856,000 |
|
Apr 22, 2026
|
47.00 | 51.00 | 46.00 | 51.00 | 51.00 | 54,490,700 |
|
Apr 21, 2026
|
47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2,695,900 |
|
Apr 20, 2026
|
47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 7,772,400 |
|
Apr 17, 2026
|
48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 4,751,600 |
|
Apr 16, 2026
|
48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 8,349,700 |
|
Apr 15, 2026
|
48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 8,670,300 |
|
Apr 14, 2026
|
48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 5,382,200 |
|
Apr 13, 2026
|
48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 4,674,500 |
|
Apr 10, 2026
|
48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 5,665,000 |
|
Apr 9, 2026
|
49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 6,348,100 |
|
Apr 8, 2026
|
48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 5,318,700 |
|
Apr 7, 2026
|
47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2,902,400 |
|
Apr 6, 2026
|
45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 3,112,000 |
|
Apr 2, 2026
|
45.00 | 48.00 | 45.00 | 47.00 | 47.00 | 2,416,900 |
|
Apr 1, 2026
|
44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 3,087,000 |
|
Mar 31, 2026
|
46.00 | 46.00 | 44.00 | 44.00 | 44.00 | 2,388,300 |
|
Mar 30, 2026
|
43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 1,556,200 |
|
Mar 27, 2026
|
45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 922,200 |
|
Mar 26, 2026
|
48.00 | 48.00 | 44.00 | 44.00 | 44.00 | 3,977,000 |
|
Mar 25, 2026
|
44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2,032,800 |
|
Mar 17, 2026
|
42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 4,084,800 |
|
Mar 16, 2026
|
39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 6,591,800 |
|
Mar 13, 2026
|
44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 12,079,100 |
|
Mar 12, 2026
|
47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 5,999,400 |
|
Mar 11, 2026
|
50.00 | 50.00 | 47.00 | 47.00 | 47.00 | 4,172,100 |
|
Mar 10, 2026
|
47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 8,634,500 |
|
Mar 9, 2026
|
46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 5,320,700 |
|
Mar 6, 2026
|
44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 7,106,200 |
|
Mar 5, 2026
|
45.00 | 48.00 | 45.00 | 47.00 | 47.00 | 18,658,100 |
|
Mar 4, 2026
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 46,591,700 |
|
Mar 3, 2026
|
51.00 | 51.00 | 49.00 | 49.00 | 49.00 | 81,384,000 |
|
Mar 2, 2026
|
54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 12,467,300 |
|
Feb 27, 2026
|
59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 21,156,500 |
|
Feb 26, 2026
|
66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 55,529,700 |
|
Feb 25, 2026
|
68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 32,620,800 |
|
Feb 24, 2026
|
66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 40,781,400 |
|
Feb 23, 2026
|
63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 50,707,100 |
|
Feb 20, 2026
|
61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 17,217,200 |
|
Feb 19, 2026
|
60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 26,183,900 |
|
Feb 18, 2026
|
58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 29,552,200 |
|
Feb 13, 2026
|
54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 11,399,900 |
|
Feb 12, 2026
|
53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 11,636,400 |
|
Feb 11, 2026
|
54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 7,706,400 |
|
Feb 10, 2026
|
51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 8,190,300 |
|
Feb 9, 2026
|
51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 6,391,300 |
|
Feb 6, 2026
|
52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 9,692,900 |
|
Feb 5, 2026
|
53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8,300,400 |
|
Feb 4, 2026
|
52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 8,327,100 |
|
Feb 3, 2026
|
48.00 | 51.00 | 48.00 | 51.00 | 51.00 | 8,162,400 |
|
Feb 2, 2026
|
53.00 | 53.00 | 48.00 | 48.00 | 48.00 | 9,138,700 |
|
Jan 30, 2026
|
50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 10,452,900 |
|
Jan 29, 2026
|
55.00 | 55.00 | 45.00 | 50.00 | 50.00 | 15,998,300 |
|
Jan 28, 2026
|
51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 16,681,900 |
|
Jan 27, 2026
|
55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4,880,200 |
|
Jan 26, 2026
|
55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 15,125,500 |
|
Jan 23, 2026
|
57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 13,788,900 |
|
Jan 22, 2026
|
58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 10,191,900 |
|
Jan 21, 2026
|
59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 8,251,400 |
|
Jan 20, 2026
|
60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 25,075,300 |
|
Jan 19, 2026
|
62.00 | 62.00 | 58.00 | 60.00 | 60.00 | 41,092,600 |
|
Jan 15, 2026
|
63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 32,484,400 |
|
Jan 14, 2026
|
60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 31,242,100 |
|
Jan 13, 2026
|
58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 28,505,600 |
|
Jan 12, 2026
|
59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 39,976,900 |
|
Jan 9, 2026
|
55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 15,755,000 |
|
Jan 8, 2026
|
57.00 | 57.00 | 53.00 | 55.00 | 55.00 | 22,199,000 |
|
Jan 7, 2026
|
54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 23,956,600 |
|
Jan 6, 2026
|
52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 16,783,900 |
|
Jan 5, 2026
|
49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 55,611,300 |
|
Jan 2, 2026
|
49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 6,804,600 |
|
Dec 30, 2025
|
49.00 | 50.00 | 49.00 | 49.00 | 49.00 | 3,688,700 |
|
Dec 29, 2025
|
48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 7,397,200 |
|
Dec 24, 2025
|
49.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2,797,100 |
|
Dec 23, 2025
|
48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3,518,300 |
|
Dec 22, 2025
|
49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 7,058,600 |
|
Dec 19, 2025
|
50.00 | 50.00 | 48.00 | 48.00 | 48.00 | 10,328,000 |
|
Dec 18, 2025
|
52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 12,782,400 |
|
Dec 17, 2025
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,467,200 |
|
Dec 16, 2025
|
47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 4,840,300 |
|
Dec 15, 2025
|
46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 4,999,700 |
|
Dec 12, 2025
|
47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 11,372,600 |
|
Dec 11, 2025
|
49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 6,502,600 |
|
Dec 10, 2025
|
48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 6,622,400 |
|
Dec 9, 2025
|
48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 6,588,200 |
|
Dec 8, 2025
|
48.00 | 49.00 | 48.00 | 48.00 | 48.00 | 7,669,800 |
|
Dec 5, 2025
|
49.00 | 49.00 | 47.00 | 47.00 | 47.00 | 7,217,200 |
|
Dec 4, 2025
|
48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 12,300,400 |
|
Dec 3, 2025
|
45.00 | 50.00 | 45.00 | 49.00 | 49.00 | 19,465,600 |
|
Dec 2, 2025
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,646,500 |
|
Dec 1, 2025
|
42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 21,139,900 |
|
Nov 28, 2025
|
41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 1,037,200 |
|
Nov 27, 2025
|
42.00 | 42.00 | 40.00 | 41.00 | 41.00 | 2,145,200 |
|
Nov 26, 2025
|
40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 7,734,800 |
|
Nov 25, 2025
|
40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 9,861,400 |
|
Nov 24, 2025
|
42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1,618,700 |
|
Nov 21, 2025
|
42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1,010,400 |
|
Nov 20, 2025
|
41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 1,985,400 |
|
Nov 19, 2025
|
40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2,596,700 |
|
Nov 18, 2025
|
41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 3,537,800 |
|
Nov 17, 2025
|
41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,261,000 |
|
Nov 14, 2025
|
41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3,287,700 |
|
Nov 13, 2025
|
42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 2,309,400 |
|
Nov 12, 2025
|
42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 1,796,100 |
|
Nov 11, 2025
|
41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 1,421,900 |
|
Nov 10, 2025
|
42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2,514,000 |
