Jakarta - Delayed Quote
IDR
PT NexAI Digital Infrastruktur Tbk (MGLV.JK)
8,250.00
+25.00
(+0.30%)
At close: 4:12:51 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
|
8,300.00 | 8,500.00 | 8,000.00 | 8,250.00 | 8,250.00 | 175,000 |
|
Nov 6, 2026
|
8,000.00 | 8,300.00 | 7,650.00 | 8,225.00 | 8,225.00 | 211,200 |
|
Nov 5, 2026
|
7,550.00 | 8,200.00 | 7,550.00 | 8,000.00 | 8,000.00 | 505,900 |
|
Nov 4, 2026
|
7,825.00 | 8,525.00 | 7,550.00 | 7,550.00 | 7,550.00 | 1,206,200 |
|
Nov 3, 2026
|
9,300.00 | 9,450.00 | 8,375.00 | 8,375.00 | 8,375.00 | 984,800 |
|
Nov 2, 2026
|
8,950.00 | 9,850.00 | 8,125.00 | 9,300.00 | 9,300.00 | 698,300 |
|
Oct 30, 2026
|
9,300.00 | 9,775.00 | 8,850.00 | 9,000.00 | 9,000.00 | 886,400 |
|
Oct 29, 2026
|
11,650.00 | 11,825.00 | 9,800.00 | 9,825.00 | 9,825.00 | 669,900 |
|
Oct 28, 2026
|
10,925.00 | 10,925.00 | 9,950.00 | 10,750.00 | 10,750.00 | 543,900 |
|
Oct 27, 2026
|
12,000.00 | 12,000.00 | 10,325.00 | 10,750.00 | 10,750.00 | 622,400 |
|
Oct 26, 2026
|
13,200.00 | 13,200.00 | 11,275.00 | 11,350.00 | 11,350.00 | 948,700 |
|
Oct 23, 2026
|
11,700.00 | 12,300.00 | 11,125.00 | 12,300.00 | 12,300.00 | 746,600 |
|
Oct 22, 2026
|
11,425.00 | 11,900.00 | 10,600.00 | 11,200.00 | 11,200.00 | 480,600 |
|
Oct 21, 2026
|
12,000.00 | 12,000.00 | 10,300.00 | 11,425.00 | 11,425.00 | 1,108,100 |
|
Oct 20, 2026
|
10,300.00 | 10,975.00 | 9,300.00 | 10,950.00 | 10,950.00 | 2,790,100 |
|
Oct 19, 2026
|
10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 158,600 |
|
Oct 16, 2026
|
11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 128,500 |
|
Oct 15, 2026
|
13,075.00 | 13,075.00 | 12,500.00 | 12,700.00 | 12,700.00 | 513,300 |
|
Oct 14, 2026
|
13,175.00 | 13,350.00 | 12,675.00 | 13,000.00 | 13,000.00 | 382,400 |
|
Oct 13, 2026
|
12,300.00 | 13,500.00 | 12,300.00 | 13,150.00 | 13,150.00 | 1,023,400 |
|
Oct 12, 2026
|
13,400.00 | 13,425.00 | 12,175.00 | 12,300.00 | 12,300.00 | 934,700 |
|
Oct 9, 2026
|
12,550.00 | 13,450.00 | 12,175.00 | 13,400.00 | 13,400.00 | 633,600 |
|
Oct 8, 2026
|
13,300.00 | 13,425.00 | 12,500.00 | 12,500.00 | 12,500.00 | 505,600 |
|
Oct 7, 2026
|
13,925.00 | 13,925.00 | 13,300.00 | 13,300.00 | 13,300.00 | 503,200 |
|
Oct 6, 2026
|
13,975.00 | 14,275.00 | 13,000.00 | 13,925.00 | 13,925.00 | 841,700 |
|
Oct 5, 2026
|
14,875.00 | 14,875.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1,006,800 |
|
Oct 2, 2026
|
15,125.00 | 15,125.00 | 14,300.00 | 14,850.00 | 14,850.00 | 855,400 |
|
Oct 1, 2026
|
14,525.00 | 15,250.00 | 13,750.00 | 15,000.00 | 15,000.00 | 899,000 |
|
Sep 30, 2026
|
14,650.00 | 14,850.00 | 13,250.00 | 14,650.00 | 14,650.00 | 1,366,100 |
|
Sep 29, 2026
|
15,000.00 | 15,000.00 | 14,300.00 | 14,650.00 | 14,650.00 | 377,000 |
|
Sep 28, 2026
|
15,000.00 | 15,100.00 | 14,350.00 | 15,000.00 | 15,000.00 | 755,400 |
|
Sep 25, 2026
|
15,800.00 | 15,900.00 | 14,975.00 | 14,975.00 | 14,975.00 | 643,900 |
|
Sep 24, 2026
|
15,600.00 | 15,900.00 | 15,125.00 | 15,600.00 | 15,600.00 | 507,500 |
|
Sep 23, 2026
|
17,000.00 | 17,000.00 | 14,875.00 | 15,600.00 | 15,600.00 | 1,979,900 |
|
Sep 22, 2026
|
15,025.00 | 16,500.00 | 15,025.00 | 16,000.00 | 16,000.00 | 4,340,400 |
|
Sep 21, 2026
|
14,450.00 | 15,825.00 | 14,450.00 | 15,025.00 | 15,025.00 | 1,641,400 |
|
Sep 18, 2026
|
14,400.00 | 14,550.00 | 14,100.00 | 14,400.00 | 14,400.00 | 259,900 |
|
Sep 17, 2026
|
14,300.00 | 14,650.00 | 14,125.00 | 14,400.00 | 14,400.00 | 458,900 |
|
Sep 16, 2026
|
14,600.00 | 15,125.00 | 14,300.00 | 14,325.00 | 14,325.00 | 619,800 |
|
Sep 15, 2026
|
14,650.00 | 15,450.00 | 14,425.00 | 14,600.00 | 14,600.00 | 546,500 |
|
Sep 14, 2026
|
15,800.00 | 16,000.00 | 14,250.00 | 14,650.00 | 14,650.00 | 2,513,000 |
|
Sep 11, 2026
|
15,600.00 | 16,450.00 | 14,500.00 | 15,250.00 | 15,250.00 | 1,932,800 |
|
Sep 10, 2026
|
15,400.00 | 16,000.00 | 14,100.00 | 15,000.00 | 15,000.00 | 3,010,500 |
|
Sep 9, 2026
|
14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | - |
|
Sep 8, 2026
|
14,825.00 | 14,850.00 | 14,600.00 | 14,850.00 | 14,850.00 | 146,900 |
|
Sep 7, 2026
|
12,800.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 425,900 |
|
Sep 4, 2026
|
11,500.00 | 12,275.00 | 11,400.00 | 12,275.00 | 12,275.00 | 926,800 |
|
Sep 3, 2026
|
10,775.00 | 11,475.00 | 10,500.00 | 11,175.00 | 11,175.00 | 1,611,500 |
|
Sep 2, 2026
|
11,500.00 | 11,500.00 | 10,650.00 | 10,775.00 | 10,775.00 | 1,821,300 |
|
Sep 1, 2026
|
12,225.00 | 12,475.00 | 11,075.00 | 11,500.00 | 11,500.00 | 2,458,200 |
|
Aug 31, 2026
|
12,125.00 | 13,200.00 | 11,800.00 | 12,225.00 | 12,225.00 | 1,515,100 |
|
Aug 28, 2026
|
12,150.00 | 13,325.00 | 12,000.00 | 12,100.00 | 12,100.00 | 2,222,100 |
|
Aug 27, 2026
|
11,800.00 | 12,925.00 | 11,575.00 | 12,125.00 | 12,125.00 | 1,030,100 |
|
Aug 26, 2026
|
11,350.00 | 12,425.00 | 10,800.00 | 11,800.00 | 11,800.00 | 1,663,200 |
|
Aug 24, 2026
|
10,500.00 | 11,450.00 | 10,500.00 | 11,325.00 | 11,325.00 | 467,800 |
|
Aug 21, 2026
|
11,250.00 | 11,925.00 | 10,550.00 | 11,175.00 | 11,175.00 | 1,500,600 |
|
Aug 20, 2026
|
11,225.00 | 11,950.00 | 11,000.00 | 11,075.00 | 11,075.00 | 3,154,300 |
|
Aug 19, 2026
|
10,425.00 | 11,375.00 | 9,725.00 | 10,950.00 | 10,950.00 | 1,034,200 |
|
Aug 18, 2026
|
10,500.00 | 10,950.00 | 10,000.00 | 10,400.00 | 10,400.00 | 8,345,500 |
|
Aug 14, 2026
|
9,700.00 | 10,575.00 | 9,425.00 | 9,975.00 | 9,975.00 | 2,688,600 |
|
Aug 13, 2026
|
9,000.00 | 9,625.00 | 9,000.00 | 9,625.00 | 9,625.00 | 3,746,000 |
|
Aug 12, 2026
|
9,200.00 | 9,925.00 | 8,575.00 | 8,750.00 | 8,750.00 | 1,372,700 |
|
Aug 11, 2026
|
8,450.00 | 9,200.00 | 8,450.00 | 9,200.00 | 9,200.00 | 4,012,700 |
|
Aug 10, 2026
|
8,425.00 | 8,425.00 | 8,000.00 | 8,375.00 | 8,375.00 | 179,900 |
|
Aug 7, 2026
|
8,450.00 | 8,450.00 | 8,025.00 | 8,425.00 | 8,425.00 | 268,100 |
|
Aug 6, 2026
|
8,475.00 | 8,525.00 | 8,150.00 | 8,300.00 | 8,300.00 | 79,000 |
|
Aug 5, 2026
|
8,100.00 | 8,800.00 | 8,100.00 | 8,500.00 | 8,500.00 | 222,700 |
|
Aug 4, 2026
|
8,150.00 | 8,150.00 | 7,875.00 | 8,100.00 | 8,100.00 | 160,200 |
|
Aug 3, 2026
|
8,425.00 | 8,450.00 | 7,825.00 | 8,150.00 | 8,150.00 | 514,500 |
|
Jul 31, 2026
|
8,275.00 | 8,350.00 | 8,025.00 | 8,350.00 | 8,350.00 | 116,400 |
|
Jul 30, 2026
|
8,000.00 | 8,375.00 | 7,800.00 | 8,350.00 | 8,350.00 | 106,300 |
|
Jul 29, 2026
|
8,850.00 | 9,450.00 | 7,900.00 | 8,275.00 | 8,275.00 | 621,200 |
|
Jul 28, 2026
|
8,600.00 | 8,925.00 | 8,500.00 | 8,650.00 | 8,650.00 | 94,500 |
|
Jul 27, 2026
|
8,400.00 | 8,750.00 | 8,400.00 | 8,500.00 | 8,500.00 | 150,900 |
|
Jul 24, 2026
|
8,675.00 | 8,675.00 | 8,400.00 | 8,400.00 | 8,400.00 | 81,800 |
|
Jul 23, 2026
|
8,550.00 | 8,700.00 | 8,225.00 | 8,675.00 | 8,675.00 | 313,700 |
|
Jul 22, 2026
|
8,450.00 | 9,275.00 | 8,450.00 | 8,525.00 | 8,525.00 | 640,000 |
|
Jul 21, 2026
|
8,150.00 | 8,600.00 | 8,100.00 | 8,450.00 | 8,450.00 | 341,900 |
|
Jul 20, 2026
|
8,100.00 | 8,250.00 | 8,025.00 | 8,125.00 | 8,125.00 | 78,700 |
|
Jul 17, 2026
|
8,100.00 | 8,250.00 | 8,050.00 | 8,100.00 | 8,100.00 | 90,500 |
|
Jul 16, 2026
|
8,000.00 | 8,100.00 | 7,875.00 | 8,100.00 | 8,100.00 | 49,800 |
|
Jul 15, 2026
|
8,025.00 | 8,025.00 | 7,825.00 | 8,000.00 | 8,000.00 | 82,600 |
|
Jul 14, 2026
|
7,950.00 | 8,050.00 | 7,800.00 | 8,025.00 | 8,025.00 | 63,900 |
|
Jul 13, 2026
|
8,050.00 | 8,050.00 | 7,775.00 | 8,050.00 | 8,050.00 | 114,500 |
|
Jul 10, 2026
|
8,050.00 | 8,125.00 | 7,825.00 | 8,050.00 | 8,050.00 | 92,600 |
|
Jul 9, 2026
|
8,050.00 | 8,350.00 | 7,900.00 | 8,050.00 | 8,050.00 | 185,000 |
|
Jul 8, 2026
|
8,675.00 | 8,675.00 | 8,000.00 | 8,000.00 | 8,000.00 | 361,200 |
|
Jul 7, 2026
|
8,575.00 | 8,750.00 | 8,425.00 | 8,700.00 | 8,700.00 | 383,800 |
|
Jul 6, 2026
|
8,700.00 | 8,700.00 | 8,300.00 | 8,625.00 | 8,625.00 | 321,100 |
|
Jul 3, 2026
|
8,000.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 354,300 |
|
Jul 2, 2026
|
7,900.00 | 8,200.00 | 7,825.00 | 8,200.00 | 8,200.00 | 158,000 |
|
Jul 1, 2026
|
7,575.00 | 8,000.00 | 6,950.00 | 8,000.00 | 8,000.00 | 273,600 |
|
Jun 30, 2026
|
8,000.00 | 8,000.00 | 7,575.00 | 7,575.00 | 7,575.00 | 64,400 |
|
Jun 29, 2026
|
7,425.00 | 8,275.00 | 7,425.00 | 8,000.00 | 8,000.00 | 85,000 |
|
Jun 26, 2026
|
8,325.00 | 8,500.00 | 7,750.00 | 7,750.00 | 7,750.00 | 332,600 |
|
Jun 25, 2026
|
8,550.00 | 8,600.00 | 8,025.00 | 8,600.00 | 8,600.00 | 249,300 |
|
Jun 24, 2026
|
8,250.00 | 8,550.00 | 7,900.00 | 8,550.00 | 8,550.00 | 221,500 |
|
Jun 23, 2026
|
8,600.00 | 8,600.00 | 7,900.00 | 8,250.00 | 8,250.00 | 343,000 |
|
Jun 22, 2026
|
8,725.00 | 8,775.00 | 8,500.00 | 8,600.00 | 8,600.00 | 299,200 |
|
Jun 19, 2026
|
8,750.00 | 8,875.00 | 8,550.00 | 8,800.00 | 8,800.00 | 214,000 |
|
Jun 18, 2026
|
8,700.00 | 8,775.00 | 8,300.00 | 8,775.00 | 8,775.00 | 489,900 |
|
Jun 17, 2026
|
8,675.00 | 8,725.00 | 8,025.00 | 8,725.00 | 8,725.00 | 614,200 |
|
Jun 15, 2026
|
8,100.00 | 9,125.00 | 8,100.00 | 8,700.00 | 8,700.00 | 486,600 |
|
Jun 12, 2026
|
8,100.00 | 8,600.00 | 8,100.00 | 8,500.00 | 8,500.00 | 132,400 |
|
Jun 11, 2026
|
8,150.00 | 8,350.00 | 7,900.00 | 8,350.00 | 8,350.00 | 94,600 |
|
Jun 10, 2026
|
8,300.00 | 8,350.00 | 8,000.00 | 8,200.00 | 8,200.00 | 105,800 |
|
Jun 9, 2026
|
7,850.00 | 8,400.00 | 7,775.00 | 8,325.00 | 8,325.00 | 166,400 |
|
Jun 8, 2026
|
8,200.00 | 8,200.00 | 7,575.00 | 8,050.00 | 8,050.00 | 180,500 |
|
Jun 5, 2026
|
8,175.00 | 8,200.00 | 7,425.00 | 8,200.00 | 8,200.00 | 238,200 |
|
Jun 4, 2026
|
8,100.00 | 8,900.00 | 7,375.00 | 8,175.00 | 8,175.00 | 301,400 |
|
Jun 3, 2026
|
7,375.00 | 8,100.00 | 7,375.00 | 8,100.00 | 8,100.00 | 751,600 |
|
Jun 2, 2026
|
6,725.00 | 7,375.00 | 6,300.00 | 7,375.00 | 7,375.00 | 338,600 |
|
May 29, 2026
|
7,000.00 | 7,000.00 | 6,700.00 | 6,725.00 | 6,725.00 | 42,700 |
|
May 26, 2026
|
7,025.00 | 7,050.00 | 6,625.00 | 7,000.00 | 7,000.00 | 114,900 |
|
May 25, 2026
|
6,900.00 | 7,275.00 | 6,500.00 | 7,025.00 | 7,025.00 | 121,100 |
|
May 22, 2026
|
6,550.00 | 6,800.00 | 6,475.00 | 6,800.00 | 6,800.00 | 120,100 |
|
May 21, 2026
|
6,900.00 | 6,950.00 | 6,350.00 | 6,950.00 | 6,950.00 | 207,900 |
|
May 20, 2026
|
6,975.00 | 7,100.00 | 6,300.00 | 6,975.00 | 6,975.00 | 335,100 |
|
May 19, 2026
|
7,200.00 | 7,300.00 | 6,575.00 | 6,975.00 | 6,975.00 | 505,800 |
|
May 18, 2026
|
7,925.00 | 7,925.00 | 7,175.00 | 7,300.00 | 7,300.00 | 256,400 |
|
May 13, 2026
|
7,700.00 | 8,000.00 | 7,700.00 | 7,925.00 | 7,925.00 | 125,100 |
|
May 12, 2026
|
8,325.00 | 8,325.00 | 7,825.00 | 8,025.00 | 8,025.00 | 136,300 |
|
May 11, 2026
|
7,800.00 | 8,250.00 | 7,725.00 | 8,250.00 | 8,250.00 | 217,000 |
|
May 8, 2026
|
8,425.00 | 8,425.00 | 7,950.00 | 8,250.00 | 8,250.00 | 222,900 |
|
May 7, 2026
|
8,750.00 | 8,750.00 | 8,200.00 | 8,450.00 | 8,450.00 | 211,700 |
|
May 6, 2026
|
8,600.00 | 8,800.00 | 8,575.00 | 8,750.00 | 8,750.00 | 226,600 |
|
May 5, 2026
|
8,550.00 | 8,650.00 | 8,350.00 | 8,575.00 | 8,575.00 | 155,000 |
|
May 4, 2026
|
8,500.00 | 8,625.00 | 8,200.00 | 8,550.00 | 8,550.00 | 315,800 |
|
Apr 30, 2026
|
8,675.00 | 8,900.00 | 7,825.00 | 8,500.00 | 8,500.00 | 575,900 |
|
Apr 29, 2026
|
8,800.00 | 9,175.00 | 8,325.00 | 8,675.00 | 8,675.00 | 573,700 |
|
Apr 28, 2026
|
8,200.00 | 8,350.00 | 7,600.00 | 8,350.00 | 8,350.00 | 342,900 |
|
Apr 27, 2026
|
6,900.00 | 7,650.00 | 6,550.00 | 7,600.00 | 7,600.00 | 634,200 |
|
Apr 24, 2026
|
6,425.00 | 6,975.00 | 6,350.00 | 6,975.00 | 6,975.00 | 270,600 |
|
Apr 23, 2026
|
6,500.00 | 7,000.00 | 5,800.00 | 7,000.00 | 7,000.00 | 804,000 |
|
Apr 22, 2026
|
6,700.00 | 6,975.00 | 6,425.00 | 6,425.00 | 6,425.00 | 190,500 |
|
Apr 21, 2026
|
6,975.00 | 7,000.00 | 6,550.00 | 7,000.00 | 7,000.00 | 101,400 |
|
Apr 20, 2026
|
7,000.00 | 7,000.00 | 6,300.00 | 6,975.00 | 6,975.00 | 271,000 |
|
Apr 17, 2026
|
7,300.00 | 7,300.00 | 6,300.00 | 7,000.00 | 7,000.00 | 320,300 |
|
Apr 16, 2026
|
7,350.00 | 7,350.00 | 6,725.00 | 6,950.00 | 6,950.00 | 392,200 |
|
Apr 15, 2026
|
6,500.00 | 7,150.00 | 6,050.00 | 6,700.00 | 6,700.00 | 300,800 |
|
Apr 14, 2026
|
6,025.00 | 6,500.00 | 6,000.00 | 6,500.00 | 6,500.00 | 422,400 |
|
Apr 13, 2026
|
6,050.00 | 6,050.00 | 5,500.00 | 6,000.00 | 6,000.00 | 216,200 |
|
Apr 10, 2026
|
5,425.00 | 5,500.00 | 5,425.00 | 5,500.00 | 5,500.00 | 113,700 |
|
Apr 9, 2026
|
4,670.00 | 5,000.00 | 4,620.00 | 5,000.00 | 5,000.00 | 273,700 |
|
Apr 8, 2026
|
4,670.00 | 4,710.00 | 4,600.00 | 4,710.00 | 4,710.00 | 261,400 |
|
Apr 7, 2026
|
4,660.00 | 4,710.00 | 4,610.00 | 4,710.00 | 4,710.00 | 312,600 |
|
Apr 6, 2026
|
4,230.00 | 4,670.00 | 4,230.00 | 4,670.00 | 4,670.00 | 488,400 |
|
Apr 2, 2026
|
4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - |
|
Apr 1, 2026
|
4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - |
|
Mar 31, 2026
|
4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - |
|
Mar 30, 2026
|
4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - |
|
Mar 27, 2026
|
4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - |
|
Mar 26, 2026
|
4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - |
|
Mar 25, 2026
|
4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - |
|
Mar 17, 2026
|
4,000.00 | 4,780.00 | 4,000.00 | 4,700.00 | 4,700.00 | 791,200 |
|
Mar 16, 2026
|
4,100.00 | 4,380.00 | 3,800.00 | 4,350.00 | 4,350.00 | 583,700 |
|
Mar 13, 2026
|
3,780.00 | 4,040.00 | 3,610.00 | 3,990.00 | 3,990.00 | 547,500 |
|
Mar 12, 2026
|
3,800.00 | 3,800.00 | 3,470.00 | 3,680.00 | 3,680.00 | 177,400 |
|
Mar 11, 2026
|
3,490.00 | 4,240.00 | 3,490.00 | 3,800.00 | 3,800.00 | 339,100 |
|
Mar 10, 2026
|
3,700.00 | 3,880.00 | 3,600.00 | 3,860.00 | 3,860.00 | 572,200 |
|
Mar 9, 2026
|
3,620.00 | 3,700.00 | 3,250.00 | 3,530.00 | 3,530.00 | 591,800 |
|
Mar 6, 2026
|
3,930.00 | 4,020.00 | 3,600.00 | 3,610.00 | 3,610.00 | 373,300 |
|
Mar 5, 2026
|
3,930.00 | 3,930.00 | 3,230.00 | 3,930.00 | 3,930.00 | 577,800 |
|
Mar 4, 2026
|
4,000.00 | 4,120.00 | 3,530.00 | 3,580.00 | 3,580.00 | 795,700 |
|
Mar 3, 2026
|
3,960.00 | 4,300.00 | 3,840.00 | 3,920.00 | 3,920.00 | 201,700 |
|
Mar 2, 2026
|
4,400.00 | 4,400.00 | 3,960.00 | 3,960.00 | 3,960.00 | 1,009,700 |
|
Feb 27, 2026
|
4,440.00 | 4,440.00 | 3,710.00 | 4,400.00 | 4,400.00 | 708,500 |
|
Feb 26, 2026
|
3,670.00 | 4,040.00 | 3,320.00 | 4,040.00 | 4,040.00 | 2,586,200 |
|
Feb 25, 2026
|
4,080.00 | 4,130.00 | 3,680.00 | 3,680.00 | 3,680.00 | 1,518,700 |
|
Feb 24, 2026
|
4,530.00 | 4,980.00 | 4,080.00 | 4,080.00 | 4,080.00 | 1,866,000 |
|
Feb 23, 2026
|
4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 383,900 |
|
Feb 20, 2026
|
3,750.00 | 4,120.00 | 3,750.00 | 4,120.00 | 4,120.00 | 1,844,900 |
|
Feb 19, 2026
|
3,500.00 | 3,750.00 | 3,420.00 | 3,750.00 | 3,750.00 | 1,905,900 |
|
Feb 18, 2026
|
3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | - |
|
Feb 13, 2026
|
3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 467,600 |
|
Feb 12, 2026
|
3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 151,700 |
|
Feb 11, 2026
|
2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 64,300 |
|
Feb 10, 2026
|
2,360.00 | 2,570.00 | 2,360.00 | 2,570.00 | 2,570.00 | 730,700 |
|
Feb 9, 2026
|
2,170.00 | 2,340.00 | 2,170.00 | 2,340.00 | 2,340.00 | 404,000 |
|
Feb 6, 2026
|
1,940.00 | 2,130.00 | 1,920.00 | 2,130.00 | 2,130.00 | 719,700 |
|
Feb 5, 2026
|
2,080.00 | 2,080.00 | 1,890.00 | 1,940.00 | 1,940.00 | 150,300 |
|
Feb 4, 2026
|
2,100.00 | 2,100.00 | 1,890.00 | 1,895.00 | 1,895.00 | 517,500 |
|
Feb 3, 2026
|
1,980.00 | 2,270.00 | 1,875.00 | 2,100.00 | 2,100.00 | 4,230,300 |
|
Feb 2, 2026
|
2,310.00 | 2,310.00 | 2,080.00 | 2,080.00 | 2,080.00 | 201,000 |
|
Jan 30, 2026
|
2,360.00 | 2,540.00 | 2,310.00 | 2,310.00 | 2,310.00 | 159,600 |
|
Jan 29, 2026
|
2,510.00 | 2,700.00 | 2,260.00 | 2,460.00 | 2,460.00 | 908,400 |
|
Jan 28, 2026
|
2,770.00 | 2,770.00 | 2,490.00 | 2,510.00 | 2,510.00 | 413,200 |
|
Jan 27, 2026
|
2,780.00 | 2,790.00 | 2,420.00 | 2,760.00 | 2,760.00 | 704,600 |
|
Jan 26, 2026
|
2,280.00 | 2,700.00 | 2,280.00 | 2,540.00 | 2,540.00 | 839,400 |
|
Jan 23, 2026
|
2,800.00 | 2,800.00 | 2,520.00 | 2,520.00 | 2,520.00 | 494,000 |
|
Jan 22, 2026
|
2,880.00 | 2,950.00 | 2,640.00 | 2,790.00 | 2,790.00 | 568,100 |
|
Jan 21, 2026
|
3,130.00 | 3,240.00 | 2,820.00 | 2,870.00 | 2,870.00 | 1,077,000 |
|
Jan 20, 2026
|
3,090.00 | 3,130.00 | 2,570.00 | 3,130.00 | 3,130.00 | 2,265,900 |
|
Jan 19, 2026
|
2,850.00 | 2,850.00 | 2,600.00 | 2,850.00 | 2,850.00 | 748,900 |
|
Jan 15, 2026
|
2,210.00 | 2,600.00 | 2,210.00 | 2,600.00 | 2,600.00 | 516,700 |
|
Jan 14, 2026
|
2,160.00 | 2,370.00 | 2,060.00 | 2,370.00 | 2,370.00 | 859,000 |
|
Jan 13, 2026
|
2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 200,400 |
|
Jan 12, 2026
|
2,850.00 | 2,850.00 | 2,400.00 | 2,400.00 | 2,400.00 | 696,100 |
|
Jan 9, 2026
|
2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 521,900 |
|
Jan 8, 2026
|
2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 127,900 |
|
Jan 7, 2026
|
2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
|
Jan 6, 2026
|
2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
|
Jan 5, 2026
|
2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
|
Jan 2, 2026
|
2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
|
Dec 30, 2025
|
2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
|
Dec 29, 2025
|
2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
|
Dec 24, 2025
|
2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
|
Dec 23, 2025
|
2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
|
Dec 22, 2025
|
2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
|
Dec 19, 2025
|
2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
|
Dec 18, 2025
|
2,200.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 1,053,900 |
|
Dec 17, 2025
|
1,990.00 | 2,000.00 | 1,955.00 | 2,000.00 | 2,000.00 | 2,529,100 |
|
Dec 16, 2025
|
1,670.00 | 1,825.00 | 1,660.00 | 1,825.00 | 1,825.00 | 1,876,100 |
|
Dec 15, 2025
|
1,505.00 | 1,660.00 | 1,360.00 | 1,660.00 | 1,660.00 | 1,462,900 |
|
Dec 12, 2025
|
1,600.00 | 1,720.00 | 1,500.00 | 1,510.00 | 1,510.00 | 646,800 |
|
Dec 11, 2025
|
1,750.00 | 1,925.00 | 1,595.00 | 1,595.00 | 1,595.00 | 2,614,000 |
|
Dec 10, 2025
|
1,930.00 | 1,945.00 | 1,595.00 | 1,750.00 | 1,750.00 | 1,923,700 |
|
Dec 9, 2025
|
1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
|
Dec 8, 2025
|
1,610.00 | 1,770.00 | 1,600.00 | 1,770.00 | 1,770.00 | 2,869,800 |
|
Dec 5, 2025
|
1,460.00 | 1,610.00 | 1,460.00 | 1,610.00 | 1,610.00 | 1,307,400 |
|
Dec 4, 2025
|
1,595.00 | 1,595.00 | 1,450.00 | 1,465.00 | 1,465.00 | 748,000 |
|
Dec 3, 2025
|
1,450.00 | 1,450.00 | 1,390.00 | 1,450.00 | 1,450.00 | 1,681,900 |
|
Dec 2, 2025
|
1,200.00 | 1,320.00 | 1,175.00 | 1,320.00 | 1,320.00 | 1,549,400 |
|
Dec 1, 2025
|
1,175.00 | 1,275.00 | 1,100.00 | 1,200.00 | 1,200.00 | 747,000 |
|
Nov 28, 2025
|
1,110.00 | 1,190.00 | 1,085.00 | 1,180.00 | 1,180.00 | 872,700 |
|
Nov 27, 2025
|
1,150.00 | 1,210.00 | 1,050.00 | 1,085.00 | 1,085.00 | 662,000 |
|
Nov 26, 2025
|
1,235.00 | 1,270.00 | 1,050.00 | 1,150.00 | 1,150.00 | 1,735,200 |
|
Nov 25, 2025
|
1,080.00 | 1,155.00 | 1,075.00 | 1,155.00 | 1,155.00 | 1,602,600 |
|
Nov 24, 2025
|
1,020.00 | 1,050.00 | 860.00 | 1,050.00 | 1,050.00 | 2,780,100 |
|
Nov 21, 2025
|
955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 336,900 |
|
Nov 20, 2025
|
870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 462,900 |
|
Nov 19, 2025
|
720.00 | 795.00 | 690.00 | 795.00 | 795.00 | 8,182,900 |
|
Nov 18, 2025
|
680.00 | 750.00 | 630.00 | 725.00 | 725.00 | 1,529,000 |
|
Nov 17, 2025
|
680.00 | 815.00 | 680.00 | 700.00 | 700.00 | 4,534,400 |
|
Nov 14, 2025
|
755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 978,000 |
|
Nov 13, 2025
|
925.00 | 925.00 | 835.00 | 835.00 | 835.00 | 350,800 |
|
Nov 12, 2025
|
1,030.00 | 1,125.00 | 925.00 | 925.00 | 925.00 | 1,117,500 |
|
Nov 11, 2025
|
940.00 | 1,025.00 | 935.00 | 1,025.00 | 1,025.00 | 2,459,700 |
|
Nov 10, 2025
|
860.00 | 935.00 | 850.00 | 935.00 | 935.00 | 1,376,500 |
