Jakarta - Delayed Quote
IDR
PT. Media Nusantara Citra Tbk (MNCN.JK)
75.00
-5.00
(-6.25%)
At close: 4:12:20 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 2, 2026
|
81.00 | 82.00 | 77.00 | 80.00 | 80.00 | 83,651,500 |
|
Oct 30, 2026
|
84.00 | 84.00 | 80.00 | 82.00 | 82.00 | 57,181,500 |
|
Oct 29, 2026
|
84.00 | 86.00 | 81.00 | 84.00 | 84.00 | 65,589,500 |
|
Oct 28, 2026
|
84.00 | 85.00 | 81.00 | 84.00 | 84.00 | 54,930,200 |
|
Oct 27, 2026
|
85.00 | 86.00 | 82.00 | 84.00 | 84.00 | 65,570,200 |
|
Oct 26, 2026
|
92.00 | 92.00 | 85.00 | 86.00 | 86.00 | 178,542,000 |
|
Oct 23, 2026
|
91.00 | 93.00 | 89.00 | 91.00 | 91.00 | 67,521,700 |
|
Oct 22, 2026
|
89.00 | 95.00 | 84.00 | 90.00 | 90.00 | 154,786,600 |
|
Oct 21, 2026
|
85.00 | 93.00 | 80.00 | 89.00 | 89.00 | 423,973,100 |
|
Oct 20, 2026
|
86.00 | 89.00 | 85.00 | 85.00 | 85.00 | 446,262,400 |
|
Oct 19, 2026
|
91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 22,519,200 |
|
Oct 16, 2026
|
108.00 | 113.00 | 97.00 | 97.00 | 97.00 | 75,578,200 |
|
Oct 15, 2026
|
118.00 | 118.00 | 112.00 | 114.00 | 114.00 | 42,708,800 |
|
Oct 14, 2026
|
121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 27,159,600 |
|
Oct 13, 2026
|
115.00 | 120.00 | 112.00 | 120.00 | 120.00 | 33,400,100 |
|
Oct 12, 2026
|
123.00 | 123.00 | 114.00 | 114.00 | 114.00 | 33,168,700 |
|
Oct 9, 2026
|
121.00 | 123.00 | 119.00 | 122.00 | 122.00 | 34,413,000 |
|
Oct 8, 2026
|
124.00 | 126.00 | 119.00 | 121.00 | 121.00 | 24,505,900 |
|
Oct 7, 2026
|
129.00 | 130.00 | 123.00 | 123.00 | 123.00 | 34,314,000 |
|
Oct 6, 2026
|
124.00 | 133.00 | 123.00 | 129.00 | 129.00 | 91,704,000 |
|
Oct 5, 2026
|
119.00 | 124.00 | 118.00 | 123.00 | 123.00 | 49,397,400 |
|
Oct 2, 2026
|
120.00 | 121.00 | 113.00 | 119.00 | 119.00 | 52,489,400 |
|
Oct 1, 2026
|
115.00 | 124.00 | 113.00 | 120.00 | 120.00 | 71,207,300 |
|
Sep 30, 2026
|
129.00 | 135.00 | 116.00 | 116.00 | 116.00 | 121,944,400 |
|
Sep 29, 2026
|
116.00 | 131.00 | 110.00 | 129.00 | 129.00 | 193,980,600 |
|
Sep 28, 2026
|
131.00 | 132.00 | 116.00 | 118.00 | 118.00 | 207,226,600 |
|
Sep 25, 2026
|
140.00 | 152.00 | 131.00 | 136.00 | 136.00 | 218,897,000 |
|
Sep 24, 2026
|
165.00 | 165.00 | 141.00 | 141.00 | 141.00 | 343,234,800 |
|
Sep 23, 2026
|
167.00 | 168.00 | 161.00 | 165.00 | 165.00 | 77,031,400 |
|
Sep 22, 2026
|
176.00 | 176.00 | 165.00 | 165.00 | 165.00 | 77,935,800 |
|
Sep 21, 2026
|
188.00 | 189.00 | 176.00 | 176.00 | 176.00 | 96,476,600 |
|
Sep 18, 2026
|
200.00 | 200.00 | 188.00 | 188.00 | 188.00 | 243,243,300 |
|
Sep 17, 2026
|
200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 36,093,600 |
|
Sep 16, 2026
|
202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 44,829,300 |
|
Sep 15, 2026
|
202.00 | 214.00 | 200.00 | 202.00 | 202.00 | 125,417,900 |
|
Sep 14, 2026
|
202.00 | 202.00 | 195.00 | 200.00 | 200.00 | 68,973,600 |
|
Sep 11, 2026
|
204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 51,596,400 |
|
Sep 10, 2026
|
202.00 | 214.00 | 199.00 | 204.00 | 204.00 | 132,556,900 |
|
Sep 9, 2026
|
202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 44,738,900 |
|
Sep 8, 2026
|
210.00 | 210.00 | 199.00 | 204.00 | 204.00 | 66,472,500 |
|
Sep 7, 2026
|
200.00 | 214.00 | 198.00 | 210.00 | 210.00 | 84,501,800 |
|
Sep 4, 2026
|
202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 31,525,400 |
|
Sep 3, 2026
|
202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 58,507,200 |
|
Sep 2, 2026
|
202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 27,456,900 |
|
Sep 1, 2026
|
200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 44,618,000 |
|
Aug 31, 2026
|
200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 28,596,900 |
|
Aug 28, 2026
|
200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 53,996,300 |
|
Aug 27, 2026
|
202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 29,823,400 |
|
Aug 26, 2026
|
204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 34,955,800 |
|
Aug 24, 2026
|
206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 44,347,800 |
|
Aug 21, 2026
|
204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 52,275,400 |
|
Aug 20, 2026
|
204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 40,975,900 |
|
Aug 19, 2026
|
202.00 | 206.00 | 202.00 | 202.00 | 202.00 | 48,027,700 |
|
Aug 18, 2026
|
202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 53,553,700 |
|
Aug 14, 2026
|
202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 32,092,300 |
|
Aug 13, 2026
|
200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 28,302,600 |
|
Aug 12, 2026
|
200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 24,898,700 |
|
Aug 11, 2026
|
202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 19,370,300 |
|
Aug 10, 2026
|
202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 33,524,000 |
|
Aug 7, 2026
|
202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 32,571,000 |
|
Aug 6, 2026
|
202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 26,436,700 |
|
Aug 5, 2026
|
204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 25,126,400 |
|
Aug 4, 2026
|
202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 15,426,700 |
|
Aug 3, 2026
|
208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 35,629,100 |
|
Jul 31, 2026
|
204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 32,530,100 |
|
Jul 30, 2026
|
202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 31,433,400 |
|
Jul 29, 2026
|
204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 37,137,000 |
|
Jul 28, 2026
|
206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 33,232,800 |
|
Jul 27, 2026
|
202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 35,942,700 |
|
Jul 24, 2026
|
210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 40,733,900 |
|
Jul 23, 2026
|
214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 37,002,500 |
|
Jul 22, 2026
|
222.00 | 222.00 | 212.00 | 214.00 | 214.00 | 43,683,400 |
|
Jul 21, 2026
|
214.00 | 222.00 | 208.00 | 222.00 | 222.00 | 56,500,800 |
|
Jul 20, 2026
|
210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 33,713,200 |
|
Jul 17, 2026
|
212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 32,543,700 |
|
Jul 16, 2026
|
204.00 | 212.00 | 202.00 | 212.00 | 212.00 | 42,447,300 |
|
Jul 15, 2026
|
206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 38,176,300 |
|
Jul 14, 2026
|
204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 39,867,300 |
|
Jul 13, 2026
|
204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 28,290,900 |
|
Jul 10, 2026
|
204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 31,413,400 |
|
Jul 9, 2026
|
202.00 | 204.00 | 199.00 | 204.00 | 204.00 | 33,864,900 |
|
Jul 8, 2026
|
204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 17,803,100 |
|
Jul 7, 2026
|
200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 22,078,200 |
|
Jul 6, 2026
|
202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 5,193,400 |
|
Jul 3, 2026
|
200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 13,713,700 |
|
Jul 2, 2026
|
202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 11,508,300 |
|
Jul 1, 2026
|
200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 7,819,800 |
|
Jun 30, 2026
|
204.00 | 204.00 | 197.00 | 200.00 | 200.00 | 18,363,800 |
|
Jun 29, 2026
|
202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 9,493,400 |
|
Jun 26, 2026
|
206.00 | 206.00 | 199.00 | 200.00 | 200.00 | 6,724,000 |
|
Jun 25, 2026
|
202.00 | 206.00 | 198.00 | 204.00 | 204.00 | 11,742,700 |
|
Jun 24, 2026
|
206.00 | 206.00 | 199.00 | 202.00 | 202.00 | 18,000,100 |
|
Jun 23, 2026
|
204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 13,098,200 |
|
Jun 22, 2026
|
210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 6,257,500 |
|
Jun 19, 2026
|
214.00 | 216.00 | 208.00 | 208.00 | 208.00 | 36,953,200 |
|
Jun 18, 2026
|
214.00 | 216.00 | 210.00 | 214.00 | 214.00 | 10,357,900 |
|
Jun 17, 2026
|
220.00 | 222.00 | 212.00 | 214.00 | 214.00 | 7,257,000 |
|
Jun 15, 2026
|
214.00 | 224.00 | 214.00 | 220.00 | 220.00 | 23,445,100 |
|
Jun 12, 2026
|
212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 16,623,500 |
|
Jun 11, 2026
|
216.00 | 218.00 | 206.00 | 210.00 | 210.00 | 28,221,000 |
|
Jun 10, 2026
|
208.00 | 216.00 | 206.00 | 216.00 | 216.00 | 23,912,100 |
|
Jun 9, 2026
|
202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 26,637,600 |
|
Jun 8, 2026
|
200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 35,372,600 |
|
Jun 5, 2026
|
202.00 | 206.00 | 198.00 | 202.00 | 202.00 | 28,842,100 |
|
Jun 4, 2026
|
202.00 | 202.00 | 196.00 | 202.00 | 202.00 | 26,533,500 |
|
Jun 3, 2026
|
208.00 | 208.00 | 198.00 | 202.00 | 202.00 | 37,978,100 |
|
Jun 2, 2026
|
214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 30,264,800 |
|
May 29, 2026
|
208.00 | 214.00 | 206.00 | 212.00 | 212.00 | 14,414,700 |
|
May 26, 2026
|
208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 11,350,900 |
|
May 25, 2026
|
206.00 | 212.00 | 206.00 | 208.00 | 208.00 | 25,982,500 |
|
May 22, 2026
|
204.00 | 206.00 | 198.00 | 206.00 | 206.00 | 30,755,400 |
|
May 21, 2026
|
206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 17,751,700 |
|
May 20, 2026
|
210.00 | 210.00 | 200.00 | 206.00 | 206.00 | 24,038,300 |
|
May 19, 2026
|
212.00 | 216.00 | 206.00 | 208.00 | 208.00 | 30,320,200 |
|
May 18, 2026
|
218.00 | 220.00 | 210.00 | 212.00 | 212.00 | 33,192,700 |
|
May 13, 2026
|
222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 9,706,900 |
|
May 12, 2026
|
222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 32,993,200 |
|
May 11, 2026
|
224.00 | 226.00 | 218.00 | 222.00 | 222.00 | 12,802,100 |
|
May 8, 2026
|
232.00 | 232.00 | 222.00 | 222.00 | 222.00 | 33,927,900 |
|
May 7, 2026
|
236.00 | 238.00 | 228.00 | 232.00 | 232.00 | 24,256,700 |
|
May 6, 2026
|
234.00 | 238.00 | 230.00 | 234.00 | 234.00 | 36,298,400 |
|
May 5, 2026
|
240.00 | 240.00 | 230.00 | 234.00 | 234.00 | 23,710,700 |
|
May 4, 2026
|
240.00 | 246.00 | 236.00 | 240.00 | 240.00 | 28,258,600 |
|
Apr 30, 2026
|
258.00 | 258.00 | 236.00 | 242.00 | 242.00 | 74,731,800 |
|
Apr 29, 2026
|
248.00 | 260.00 | 248.00 | 260.00 | 260.00 | 35,375,500 |
|
Apr 28, 2026
|
250.00 | 254.00 | 242.00 | 248.00 | 248.00 | 26,708,400 |
|
Apr 27, 2026
|
256.00 | 258.00 | 248.00 | 250.00 | 250.00 | 27,755,200 |
|
Apr 24, 2026
|
254.00 | 260.00 | 248.00 | 254.00 | 254.00 | 107,002,500 |
|
Apr 23, 2026
|
276.00 | 276.00 | 256.00 | 258.00 | 258.00 | 70,899,000 |
|
Apr 22, 2026
|
274.00 | 286.00 | 272.00 | 278.00 | 278.00 | 44,789,400 |
|
Apr 21, 2026
|
276.00 | 278.00 | 264.00 | 276.00 | 276.00 | 57,367,300 |
|
Apr 20, 2026
|
276.00 | 282.00 | 268.00 | 274.00 | 274.00 | 80,413,700 |
|
Apr 17, 2026
|
276.00 | 284.00 | 268.00 | 274.00 | 274.00 | 69,923,600 |
|
Apr 16, 2026
|
264.00 | 274.00 | 262.00 | 274.00 | 274.00 | 66,869,100 |
|
Apr 15, 2026
|
262.00 | 280.00 | 256.00 | 264.00 | 264.00 | 138,018,400 |
|
Apr 14, 2026
|
252.00 | 266.00 | 250.00 | 262.00 | 262.00 | 55,498,100 |
|
Apr 13, 2026
|
248.00 | 254.00 | 244.00 | 252.00 | 252.00 | 33,370,200 |
|
Apr 10, 2026
|
242.00 | 254.00 | 240.00 | 250.00 | 250.00 | 56,996,900 |
|
Apr 9, 2026
|
232.00 | 244.00 | 230.00 | 242.00 | 242.00 | 40,285,200 |
|
Apr 8, 2026
|
230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 43,059,800 |
|
Apr 7, 2026
|
232.00 | 236.00 | 224.00 | 228.00 | 228.00 | 27,066,600 |
|
Apr 6, 2026
|
234.00 | 234.00 | 224.00 | 232.00 | 232.00 | 29,568,800 |
|
Apr 2, 2026
|
216.00 | 244.00 | 214.00 | 232.00 | 232.00 | 98,532,800 |
|
Apr 1, 2026
|
210.00 | 220.00 | 208.00 | 220.00 | 220.00 | 51,307,700 |
|
Mar 31, 2026
|
208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 12,549,900 |
|
Mar 30, 2026
|
210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 20,045,000 |
|
Mar 27, 2026
|
212.00 | 212.00 | 204.00 | 212.00 | 212.00 | 26,576,000 |
|
Mar 26, 2026
|
212.00 | 212.00 | 206.00 | 212.00 | 212.00 | 8,697,500 |
|
Mar 25, 2026
|
206.00 | 212.00 | 200.00 | 212.00 | 212.00 | 20,805,200 |
|
Mar 17, 2026
|
206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 24,474,000 |
|
Mar 16, 2026
|
206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 15,245,800 |
|
Mar 13, 2026
|
210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 9,635,600 |
|
Mar 12, 2026
|
212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 15,735,500 |
|
Mar 11, 2026
|
212.00 | 216.00 | 208.00 | 214.00 | 214.00 | 10,309,400 |
|
Mar 10, 2026
|
208.00 | 218.00 | 208.00 | 212.00 | 212.00 | 29,977,000 |
|
Mar 9, 2026
|
214.00 | 214.00 | 200.00 | 208.00 | 208.00 | 36,824,300 |
|
Mar 6, 2026
|
220.00 | 222.00 | 214.00 | 220.00 | 220.00 | 27,464,700 |
|
Mar 5, 2026
|
214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 25,297,900 |
|
Mar 4, 2026
|
226.00 | 226.00 | 212.00 | 212.00 | 212.00 | 34,906,000 |
|
Mar 3, 2026
|
226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 21,399,200 |
|
Mar 2, 2026
|
230.00 | 232.00 | 224.00 | 226.00 | 226.00 | 36,995,500 |
|
Feb 27, 2026
|
234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 31,843,800 |
|
Feb 26, 2026
|
232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 37,479,100 |
|
Feb 25, 2026
|
234.00 | 234.00 | 230.00 | 232.00 | 232.00 | 12,293,800 |
|
Feb 24, 2026
|
234.00 | 236.00 | 230.00 | 232.00 | 232.00 | 19,162,500 |
|
Feb 23, 2026
|
236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 15,089,200 |
|
Feb 20, 2026
|
238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 21,896,700 |
|
Feb 19, 2026
|
240.00 | 244.00 | 236.00 | 238.00 | 238.00 | 23,021,500 |
|
Feb 18, 2026
|
240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 19,052,000 |
|
Feb 13, 2026
|
240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 22,337,700 |
|
Feb 12, 2026
|
240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 14,798,500 |
|
Feb 11, 2026
|
238.00 | 244.00 | 236.00 | 242.00 | 242.00 | 29,860,000 |
|
Feb 10, 2026
|
240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 22,624,800 |
|
Feb 9, 2026
|
238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 8,655,100 |
|
Feb 6, 2026
|
238.00 | 240.00 | 234.00 | 238.00 | 238.00 | 12,352,500 |
|
Feb 5, 2026
|
242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 9,432,800 |
|
Feb 4, 2026
|
246.00 | 246.00 | 238.00 | 242.00 | 242.00 | 41,743,500 |
|
Feb 3, 2026
|
238.00 | 246.00 | 228.00 | 244.00 | 244.00 | 40,531,400 |
|
Feb 2, 2026
|
250.00 | 250.00 | 232.00 | 238.00 | 238.00 | 47,094,700 |
|
Jan 30, 2026
|
246.00 | 256.00 | 244.00 | 250.00 | 250.00 | 20,475,200 |
|
Jan 29, 2026
|
250.00 | 250.00 | 220.00 | 246.00 | 246.00 | 59,467,700 |
|
Jan 28, 2026
|
264.00 | 264.00 | 244.00 | 252.00 | 252.00 | 58,239,900 |
|
Jan 27, 2026
|
264.00 | 270.00 | 262.00 | 266.00 | 266.00 | 10,370,500 |
|
Jan 26, 2026
|
272.00 | 274.00 | 262.00 | 264.00 | 264.00 | 21,270,600 |
|
Jan 23, 2026
|
272.00 | 276.00 | 270.00 | 272.00 | 272.00 | 14,993,500 |
|
Jan 22, 2026
|
270.00 | 276.00 | 270.00 | 272.00 | 272.00 | 19,955,300 |
|
Jan 21, 2026
|
280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 22,541,700 |
|
Jan 20, 2026
|
284.00 | 288.00 | 278.00 | 280.00 | 280.00 | 22,509,300 |
|
Jan 19, 2026
|
290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 17,816,300 |
|
Jan 15, 2026
|
292.00 | 294.00 | 286.00 | 290.00 | 290.00 | 17,029,200 |
|
Jan 14, 2026
|
290.00 | 296.00 | 290.00 | 292.00 | 292.00 | 23,331,300 |
|
Jan 13, 2026
|
298.00 | 300.00 | 286.00 | 290.00 | 290.00 | 57,084,000 |
|
Jan 12, 2026
|
292.00 | 302.00 | 282.00 | 292.00 | 292.00 | 107,961,800 |
|
Jan 9, 2026
|
276.00 | 294.00 | 274.00 | 288.00 | 288.00 | 94,265,400 |
|
Jan 8, 2026
|
280.00 | 290.00 | 272.00 | 276.00 | 276.00 | 47,653,100 |
|
Jan 7, 2026
|
272.00 | 288.00 | 270.00 | 278.00 | 278.00 | 75,641,700 |
|
Jan 6, 2026
|
284.00 | 286.00 | 272.00 | 272.00 | 272.00 | 30,171,300 |
|
Jan 5, 2026
|
268.00 | 282.00 | 268.00 | 280.00 | 280.00 | 48,601,200 |
|
Jan 2, 2026
|
262.00 | 270.00 | 260.00 | 268.00 | 268.00 | 30,836,800 |
|
Dec 30, 2025
|
262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 30,612,400 |
|
Dec 29, 2025
|
260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 23,060,100 |
|
Dec 24, 2025
|
264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 25,213,500 |
|
Dec 23, 2025
|
264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 21,317,400 |
|
Dec 22, 2025
|
266.00 | 268.00 | 262.00 | 262.00 | 262.00 | 21,829,100 |
|
Dec 19, 2025
|
264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 20,957,400 |
|
Dec 18, 2025
|
262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 27,739,500 |
|
Dec 17, 2025
|
264.00 | 266.00 | 260.00 | 264.00 | 264.00 | 26,648,000 |
|
Dec 16, 2025
|
264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 23,619,500 |
|
Dec 15, 2025
|
260.00 | 266.00 | 258.00 | 262.00 | 262.00 | 24,870,400 |
|
Dec 12, 2025
|
264.00 | 264.00 | 258.00 | 262.00 | 262.00 | 16,354,200 |
|
Dec 11, 2025
|
264.00 | 268.00 | 260.00 | 262.00 | 262.00 | 28,740,100 |
|
Dec 10, 2025
|
262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 32,818,700 |
|
Dec 9, 2025
|
262.00 | 264.00 | 258.00 | 262.00 | 262.00 | 23,824,700 |
|
Dec 8, 2025
|
262.00 | 272.00 | 254.00 | 260.00 | 260.00 | 47,697,900 |
|
Dec 5, 2025
|
260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 19,705,700 |
|
Dec 4, 2025
|
260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 23,677,500 |
|
Dec 3, 2025
|
254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 28,027,800 |
|
Dec 2, 2025
|
254.00 | 258.00 | 252.00 | 256.00 | 256.00 | 27,880,100 |
|
Dec 1, 2025
|
258.00 | 260.00 | 252.00 | 254.00 | 254.00 | 24,907,200 |
|
Nov 28, 2025
|
260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 26,737,400 |
|
Nov 27, 2025
|
264.00 | 264.00 | 258.00 | 258.00 | 258.00 | 17,937,100 |
|
Nov 26, 2025
|
264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 35,973,300 |
|
Nov 25, 2025
|
264.00 | 270.00 | 262.00 | 262.00 | 262.00 | 48,147,600 |
|
Nov 24, 2025
|
262.00 | 266.00 | 262.00 | 262.00 | 262.00 | 22,730,100 |
|
Nov 21, 2025
|
264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 21,340,200 |
|
Nov 20, 2025
|
264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 17,603,700 |
|
Nov 19, 2025
|
266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 29,387,500 |
|
Nov 18, 2025
|
266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 22,659,500 |
|
Nov 17, 2025
|
268.00 | 268.00 | 264.00 | 268.00 | 268.00 | 22,887,200 |
|
Nov 14, 2025
|
276.00 | 276.00 | 266.00 | 268.00 | 268.00 | 14,647,800 |
|
Nov 13, 2025
|
266.00 | 288.00 | 262.00 | 276.00 | 276.00 | 73,174,000 |
|
Nov 12, 2025
|
260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 28,800,700 |
|
Nov 11, 2025
|
264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 35,445,100 |
|
Nov 10, 2025
|
270.00 | 270.00 | 262.00 | 264.00 | 264.00 | 24,108,800 |
|
Nov 7, 2025
|
268.00 | 274.00 | 266.00 | 270.00 | 270.00 | 21,463,200 |
|
Nov 6, 2025
|
264.00 | 270.00 | 262.00 | 268.00 | 268.00 | 31,000,200 |
|
Nov 5, 2025
|
264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 25,238,800 |
|
Nov 4, 2025
|
266.00 | 266.00 | 262.00 | 266.00 | 266.00 | 24,343,200 |
|
Nov 3, 2025
|
266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 21,579,300 |
