Jakarta - Delayed Quote
IDR
PT Bank China Construction Bank Indonesia Tbk (MCOR.JK)
54.00
-1.00
(-1.82%)
As of 2:22:04 PM GMT+7. Market Open.
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 4, 2026
|
56.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1,939,500 |
|
Nov 3, 2026
|
58.00 | 58.00 | 55.00 | 55.00 | 55.00 | 5,373,600 |
|
Nov 2, 2026
|
56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1,773,800 |
|
Oct 30, 2026
|
56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 629,900 |
|
Oct 29, 2026
|
57.00 | 58.00 | 55.00 | 56.00 | 56.00 | 2,356,200 |
|
Oct 28, 2026
|
58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 2,444,200 |
|
Oct 27, 2026
|
59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 2,794,800 |
|
Oct 26, 2026
|
59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1,128,100 |
|
Oct 23, 2026
|
59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 3,994,100 |
|
Oct 22, 2026
|
57.00 | 59.00 | 56.00 | 59.00 | 59.00 | 4,270,000 |
|
Oct 21, 2026
|
57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 5,868,600 |
|
Oct 20, 2026
|
56.00 | 61.00 | 55.00 | 56.00 | 56.00 | 16,089,200 |
|
Oct 19, 2026
|
60.00 | 60.00 | 56.00 | 56.00 | 56.00 | 14,709,100 |
|
Oct 16, 2026
|
64.00 | 70.00 | 55.00 | 60.00 | 60.00 | 27,392,600 |
|
Oct 15, 2026
|
65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 1,272,900 |
|
Oct 14, 2026
|
66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 978,300 |
|
Oct 13, 2026
|
65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1,466,200 |
|
Oct 12, 2026
|
66.00 | 67.00 | 64.00 | 65.00 | 65.00 | 4,792,700 |
|
Oct 9, 2026
|
65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,963,700 |
|
Oct 8, 2026
|
67.00 | 68.00 | 65.00 | 65.00 | 65.00 | 3,749,800 |
|
Oct 7, 2026
|
67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1,829,300 |
|
Oct 6, 2026
|
66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 969,500 |
|
Oct 5, 2026
|
67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 6,386,000 |
|
Oct 2, 2026
|
65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,702,200 |
|
Oct 1, 2026
|
67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,595,500 |
|
Sep 30, 2026
|
66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 2,705,200 |
|
Sep 29, 2026
|
66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 2,034,100 |
|
Sep 28, 2026
|
66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 6,613,200 |
|
Sep 25, 2026
|
68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 1,886,400 |
|
Sep 24, 2026
|
67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1,638,100 |
|
Sep 23, 2026
|
67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 5,336,400 |
|
Sep 22, 2026
|
68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 6,731,600 |
|
Sep 21, 2026
|
68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 6,397,200 |
|
Sep 18, 2026
|
68.00 | 69.00 | 68.00 | 68.00 | 68.00 | 4,394,700 |
|
Sep 17, 2026
|
69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1,176,200 |
|
Sep 16, 2026
|
70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 3,207,200 |
|
Sep 15, 2026
|
69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 2,298,500 |
|
Sep 14, 2026
|
69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1,429,900 |
|
Sep 11, 2026
|
69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1,907,000 |
|
Sep 10, 2026
|
71.00 | 71.00 | 69.00 | 69.00 | 69.00 | 3,380,400 |
|
Sep 9, 2026
|
70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 3,532,400 |
|
Sep 8, 2026
|
71.00 | 71.00 | 69.00 | 69.00 | 69.00 | 4,564,700 |
|
Sep 7, 2026
|
70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 3,622,500 |
|
Sep 4, 2026
|
70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 3,046,100 |
|
Sep 3, 2026
|
71.00 | 72.00 | 68.00 | 69.00 | 69.00 | 12,105,200 |
|
Sep 2, 2026
|
72.00 | 72.00 | 69.00 | 70.00 | 70.00 | 8,925,700 |
|
Sep 1, 2026
|
70.00 | 73.00 | 70.00 | 71.00 | 71.00 | 21,901,700 |
|
Aug 31, 2026
|
70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 3,558,300 |
|
Aug 28, 2026
|
68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 3,458,200 |
|
Aug 27, 2026
|
69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 2,248,600 |
|
Aug 26, 2026
|
70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 5,276,400 |
|
Aug 24, 2026
|
69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1,270,300 |
|
Aug 21, 2026
|
70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 3,489,800 |
|
Aug 20, 2026
|
68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 9,937,400 |
|
Aug 19, 2026
|
68.00 | 69.00 | 68.00 | 68.00 | 68.00 | 1,351,500 |
|
Aug 18, 2026
|
69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2,601,700 |
|
Aug 14, 2026
|
68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2,635,600 |
|
Aug 13, 2026
|
69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 1,297,600 |
|
Aug 12, 2026
|
69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 509,800 |
|
Aug 11, 2026
|
68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1,144,000 |
|
Aug 10, 2026
|
69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 3,229,200 |
|
Aug 7, 2026
|
69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2,310,000 |
|
Aug 6, 2026
|
69.00 | 70.00 | 69.00 | 69.00 | 69.00 | 595,400 |
|
Aug 5, 2026
|
69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1,435,600 |
|
Aug 4, 2026
|
69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2,262,300 |
|
Aug 3, 2026
|
68.00 | 69.00 | 68.00 | 68.00 | 68.00 | 2,163,300 |
|
Jul 31, 2026
|
69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1,059,200 |
|
Jul 30, 2026
|
68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1,773,000 |
|
Jul 29, 2026
|
67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1,672,200 |
|
Jul 28, 2026
|
69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 534,400 |
|
Jul 27, 2026
|
68.00 | 69.00 | 68.00 | 68.00 | 68.00 | 931,700 |
|
Jul 24, 2026
|
68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,555,900 |
|
Jul 23, 2026
|
68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 6,552,100 |
|
Jul 22, 2026
|
68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 1,660,600 |
|
Jul 21, 2026
|
68.00 | 69.00 | 68.00 | 68.00 | 68.00 | 2,595,900 |
|
Jul 20, 2026
|
70.00 | 71.00 | 68.00 | 68.00 | 68.00 | 3,694,900 |
|
Jul 17, 2026
|
68.00 | 71.00 | 67.00 | 70.00 | 70.00 | 14,919,600 |
|
Jul 16, 2026
|
68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 485,400 |
|
Jul 15, 2026
|
67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1,207,100 |
|
Jul 14, 2026
|
68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1,597,300 |
|
Jul 13, 2026
|
68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 245,700 |
|
Jul 10, 2026
|
67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 2,143,100 |
|
Jul 9, 2026
|
67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,363,100 |
|
Jul 8, 2026
|
67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 2,195,300 |
|
Jul 7, 2026
|
67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 3,215,900 |
|
Jul 6, 2026
|
68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1,505,800 |
|
Jul 3, 2026
|
67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 2,467,500 |
|
Jul 2, 2026
|
67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 1,316,500 |
|
Jul 1, 2026
|
66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 5,610,700 |
|
Jun 30, 2026
|
68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 2,354,400 |
|
Jun 29, 2026
|
64.00 | 70.00 | 64.00 | 68.00 | 68.00 | 11,726,000 |
|
Jun 26, 2026
|
66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 2,610,300 |
|
Jun 25, 2026
|
64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1,996,800 |
|
Jun 24, 2026
|
66.00 | 67.00 | 64.00 | 64.00 | 64.00 | 5,026,700 |
|
Jun 23, 2026
|
66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 708,000 |
|
Jun 22, 2026
|
66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 1,311,100 |
|
Jun 19, 2026
|
65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 3,767,600 |
|
Jun 18, 2026
|
65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 747,800 |
|
Jun 17, 2026
|
66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1,853,000 |
|
Jun 15, 2026
|
64.00 | 67.00 | 64.00 | 65.00 | 65.00 | 4,138,600 |
|
Jun 12, 2026
|
63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3,673,500 |
|
Jun 11, 2026
|
66.00 | 66.00 | 61.00 | 63.00 | 63.00 | 19,413,600 |
|
Jun 10, 2026
|
64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 2,079,500 |
|
Jun 9, 2026
|
62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 5,155,600 |
|
Jun 8, 2026
|
64.00 | 64.00 | 61.00 | 62.00 | 62.00 | 8,362,800 |
|
Jun 5, 2026
|
64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 6,902,200 |
|
Jun 4, 2026
|
66.00 | 66.00 | 61.00 | 64.00 | 64.00 | 8,219,600 |
|
Jun 3, 2026
|
68.00 | 69.00 | 65.00 | 66.00 | 66.00 | 13,569,600 |
|
Jun 2, 2026
|
69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 3,239,300 |
|
May 29, 2026
|
69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 3,204,700 |
|
May 26, 2026
|
69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 3,049,200 |
|
May 25, 2026
|
68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 4,849,000 |
|
May 22, 2026
|
68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 4,066,000 |
|
May 21, 2026
|
68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 10,957,800 |
|
May 20, 2026
|
68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 5,484,300 |
|
May 19, 2026
|
69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 7,409,100 |
|
May 18, 2026
|
70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 8,178,400 |
|
May 13, 2026
|
69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 3,934,100 |
|
May 12, 2026
|
70.00 | 71.00 | 69.00 | 69.00 | 69.00 | 2,247,900 |
|
May 11, 2026
|
70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 3,390,000 |
|
May 8, 2026
|
70.00 | 72.00 | 69.00 | 70.00 | 70.00 | 3,934,400 |
|
May 7, 2026
|
70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 3,021,500 |
|
May 6, 2026
|
69.00 | 71.00 | 69.00 | 69.00 | 69.00 | 4,623,900 |
|
May 5, 2026
|
70.00 | 71.00 | 69.00 | 69.00 | 69.00 | 5,188,100 |
|
May 4, 2026
|
69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1,068,800 |
|
Apr 30, 2026
|
69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 3,753,500 |
|
Apr 29, 2026
|
71.00 | 71.00 | 69.00 | 69.00 | 69.00 | 10,335,200 |
|
Apr 28, 2026
|
70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 2,326,500 |
|
Apr 27, 2026
|
71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 3,543,100 |
|
Apr 24, 2026
|
72.00 | 72.00 | 70.00 | 71.00 | 71.00 | 3,765,600 |
|
Apr 23, 2026
|
73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 3,844,900 |
|
Apr 22, 2026
|
72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 4,808,600 |
|
Apr 21, 2026
|
72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 2,543,300 |
|
Apr 20, 2026
|
72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 3,877,000 |
|
Apr 17, 2026
|
73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 2,397,400 |
|
Apr 16, 2026
|
73.00 | 74.00 | 72.00 | 72.00 | 72.00 | 4,589,200 |
|
Apr 15, 2026
|
71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 3,829,400 |
|
Apr 14, 2026
|
70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 4,914,900 |
|
Apr 13, 2026
|
71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 3,506,400 |
|
Apr 10, 2026
|
69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 3,198,700 |
|
Apr 9, 2026
|
70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 3,075,000 |
|
Apr 8, 2026
|
68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 4,327,100 |
|
Apr 7, 2026
|
69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 3,530,000 |
|
Apr 6, 2026
|
69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2,068,200 |
|
Apr 2, 2026
|
69.00 | 70.00 | 69.00 | 69.00 | 69.00 | 2,630,800 |
|
Apr 1, 2026
|
69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 5,964,400 |
|
Mar 31, 2026
|
70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 2,829,000 |
|
Mar 30, 2026
|
69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 3,861,700 |
|
Mar 27, 2026
|
70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 2,334,800 |
|
Mar 26, 2026
|
71.00 | 71.00 | 68.00 | 70.00 | 70.00 | 8,692,400 |
|
Mar 25, 2026
|
70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 5,418,000 |
|
Mar 17, 2026
|
69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2,539,400 |
|
Mar 16, 2026
|
71.00 | 71.00 | 67.00 | 69.00 | 69.00 | 7,930,300 |
|
Mar 13, 2026
|
72.00 | 74.00 | 70.00 | 70.00 | 70.00 | 8,358,700 |
|
Mar 12, 2026
|
74.00 | 75.00 | 71.00 | 72.00 | 72.00 | 6,712,800 |
|
Mar 11, 2026
|
69.00 | 79.00 | 69.00 | 74.00 | 74.00 | 47,695,900 |
|
Mar 10, 2026
|
69.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1,069,500 |
|
Mar 9, 2026
|
71.00 | 71.00 | 67.00 | 68.00 | 68.00 | 12,923,100 |
|
Mar 6, 2026
|
72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 5,688,100 |
|
Mar 5, 2026
|
72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 4,557,200 |
|
Mar 4, 2026
|
73.00 | 73.00 | 70.00 | 72.00 | 72.00 | 11,265,900 |
|
Mar 3, 2026
|
73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 3,176,900 |
|
Mar 2, 2026
|
72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 8,444,900 |
|
Feb 27, 2026
|
74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 5,696,200 |
|
Feb 26, 2026
|
75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 2,293,900 |
|
Feb 25, 2026
|
75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 10,376,600 |
|
Feb 24, 2026
|
76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 5,328,800 |
|
Feb 23, 2026
|
76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 4,219,200 |
|
Feb 20, 2026
|
76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 3,124,300 |
|
Feb 19, 2026
|
76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 3,574,800 |
|
Feb 18, 2026
|
75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1,478,800 |
|
Feb 13, 2026
|
77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 6,148,400 |
|
Feb 12, 2026
|
77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 12,842,500 |
|
Feb 11, 2026
|
74.00 | 79.00 | 73.00 | 76.00 | 76.00 | 16,826,500 |
|
Feb 10, 2026
|
74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 3,690,800 |
|
Feb 9, 2026
|
72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 5,870,700 |
|
Feb 6, 2026
|
73.00 | 74.00 | 72.00 | 72.00 | 72.00 | 7,263,900 |
|
Feb 5, 2026
|
74.00 | 75.00 | 74.00 | 74.00 | 74.00 | 2,275,200 |
|
Feb 4, 2026
|
75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 5,032,700 |
|
Feb 3, 2026
|
73.00 | 76.00 | 71.00 | 74.00 | 74.00 | 7,743,200 |
|
Feb 2, 2026
|
76.00 | 76.00 | 71.00 | 73.00 | 73.00 | 16,876,000 |
|
Jan 30, 2026
|
74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 5,807,400 |
|
Jan 29, 2026
|
73.00 | 74.00 | 68.00 | 74.00 | 74.00 | 30,744,500 |
|
Jan 28, 2026
|
77.00 | 77.00 | 73.00 | 73.00 | 73.00 | 27,907,900 |
|
Jan 27, 2026
|
77.00 | 80.00 | 76.00 | 77.00 | 77.00 | 16,869,200 |
|
Jan 26, 2026
|
77.00 | 80.00 | 76.00 | 77.00 | 77.00 | 13,783,600 |
|
Jan 23, 2026
|
78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 8,380,800 |
|
Jan 22, 2026
|
77.00 | 79.00 | 76.00 | 77.00 | 77.00 | 13,196,900 |
|
Jan 21, 2026
|
79.00 | 79.00 | 75.00 | 77.00 | 77.00 | 24,997,300 |
|
Jan 20, 2026
|
80.00 | 81.00 | 77.00 | 78.00 | 78.00 | 35,400,100 |
|
Jan 19, 2026
|
79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 12,073,800 |
|
Jan 15, 2026
|
80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 12,906,400 |
|
Jan 14, 2026
|
80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 15,797,200 |
|
Jan 13, 2026
|
78.00 | 83.00 | 78.00 | 80.00 | 80.00 | 24,484,600 |
|
Jan 12, 2026
|
79.00 | 82.00 | 78.00 | 78.00 | 78.00 | 23,192,400 |
|
Jan 9, 2026
|
81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 24,500,100 |
|
Jan 8, 2026
|
83.00 | 85.00 | 81.00 | 81.00 | 81.00 | 25,527,700 |
|
Jan 7, 2026
|
84.00 | 85.00 | 79.00 | 81.00 | 81.00 | 40,237,500 |
|
Jan 6, 2026
|
79.00 | 89.00 | 78.00 | 83.00 | 83.00 | 170,536,100 |
|
Jan 5, 2026
|
75.00 | 80.00 | 74.00 | 78.00 | 78.00 | 35,822,200 |
|
Jan 2, 2026
|
75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 5,179,700 |
|
Dec 30, 2025
|
75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 9,228,700 |
|
Dec 29, 2025
|
75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 13,235,700 |
|
Dec 24, 2025
|
75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 4,375,000 |
|
Dec 23, 2025
|
75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 5,107,600 |
|
Dec 22, 2025
|
75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 11,683,200 |
|
Dec 19, 2025
|
76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 4,436,800 |
|
Dec 18, 2025
|
76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 11,915,800 |
|
Dec 17, 2025
|
75.00 | 76.00 | 73.00 | 76.00 | 76.00 | 17,473,700 |
|
Dec 16, 2025
|
74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 8,259,000 |
|
Dec 15, 2025
|
72.00 | 75.00 | 71.00 | 74.00 | 74.00 | 26,555,700 |
|
Dec 12, 2025
|
74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 6,059,800 |
|
Dec 11, 2025
|
74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 7,060,900 |
|
Dec 10, 2025
|
75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 7,640,400 |
|
Dec 9, 2025
|
75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 8,047,600 |
|
Dec 8, 2025
|
76.00 | 77.00 | 73.00 | 74.00 | 74.00 | 16,226,500 |
|
Dec 5, 2025
|
75.00 | 77.00 | 74.00 | 75.00 | 75.00 | 15,388,200 |
|
Dec 4, 2025
|
75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 8,579,700 |
|
Dec 3, 2025
|
75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 6,545,400 |
|
Dec 2, 2025
|
74.00 | 76.00 | 73.00 | 76.00 | 76.00 | 8,774,400 |
|
Dec 1, 2025
|
76.00 | 76.00 | 72.00 | 73.00 | 73.00 | 26,420,300 |
|
Nov 28, 2025
|
78.00 | 79.00 | 75.00 | 77.00 | 77.00 | 21,826,200 |
|
Nov 27, 2025
|
81.00 | 84.00 | 76.00 | 77.00 | 77.00 | 100,376,000 |
|
Nov 26, 2025
|
72.00 | 86.00 | 72.00 | 81.00 | 81.00 | 295,008,300 |
|
Nov 25, 2025
|
72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 4,708,100 |
|
Nov 24, 2025
|
73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 6,753,900 |
|
Nov 21, 2025
|
73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 4,046,400 |
|
Nov 20, 2025
|
72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1,829,900 |
|
Nov 19, 2025
|
72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 3,308,400 |
|
Nov 18, 2025
|
73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2,562,700 |
|
Nov 17, 2025
|
72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 5,492,600 |
|
Nov 14, 2025
|
73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 3,825,800 |
|
Nov 13, 2025
|
73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 5,682,100 |
|
Nov 12, 2025
|
73.00 | 74.00 | 70.00 | 73.00 | 73.00 | 13,127,000 |
|
Nov 11, 2025
|
74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 2,278,800 |
|
Nov 10, 2025
|
73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1,771,700 |
|
Nov 7, 2025
|
74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 9,028,200 |
|
Nov 6, 2025
|
74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 6,509,100 |
|
Nov 5, 2025
|
74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1,392,900 |
|
Nov 4, 2025
|
74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 5,105,900 |
