Jakarta - Delayed Quote
IDR
PT Voksel Electric Tbk (VOKS.JK)
199.00
0.00
(0.00%)
At close: 4:00:03 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
|
198.00 | 200.00 | 198.00 | 199.00 | 199.00 | 53,800 |
|
Nov 6, 2026
|
206.00 | 208.00 | 197.00 | 199.00 | 199.00 | 309,100 |
|
Nov 5, 2026
|
195.00 | 208.00 | 191.00 | 206.00 | 206.00 | 206,300 |
|
Nov 4, 2026
|
200.00 | 200.00 | 190.00 | 196.00 | 196.00 | 161,000 |
|
Nov 3, 2026
|
206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 26,400 |
|
Nov 2, 2026
|
202.00 | 216.00 | 199.00 | 206.00 | 206.00 | 186,400 |
|
Oct 30, 2026
|
210.00 | 218.00 | 202.00 | 204.00 | 204.00 | 92,600 |
|
Oct 29, 2026
|
210.00 | 228.00 | 204.00 | 216.00 | 216.00 | 492,100 |
|
Oct 28, 2026
|
216.00 | 220.00 | 202.00 | 208.00 | 208.00 | 424,100 |
|
Oct 27, 2026
|
230.00 | 234.00 | 216.00 | 216.00 | 216.00 | 395,300 |
|
Oct 26, 2026
|
214.00 | 234.00 | 214.00 | 232.00 | 232.00 | 630,100 |
|
Oct 23, 2026
|
212.00 | 218.00 | 204.00 | 216.00 | 216.00 | 262,200 |
|
Oct 22, 2026
|
202.00 | 216.00 | 186.00 | 210.00 | 210.00 | 483,900 |
|
Oct 21, 2026
|
200.00 | 220.00 | 196.00 | 199.00 | 199.00 | 240,700 |
|
Oct 20, 2026
|
197.00 | 220.00 | 195.00 | 199.00 | 199.00 | 267,000 |
|
Oct 19, 2026
|
197.00 | 199.00 | 186.00 | 197.00 | 197.00 | 397,600 |
|
Oct 16, 2026
|
234.00 | 234.00 | 199.00 | 199.00 | 199.00 | 585,100 |
|
Oct 15, 2026
|
244.00 | 246.00 | 224.00 | 234.00 | 234.00 | 255,500 |
|
Oct 14, 2026
|
246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 106,300 |
|
Oct 13, 2026
|
260.00 | 260.00 | 240.00 | 246.00 | 246.00 | 166,800 |
|
Oct 12, 2026
|
256.00 | 260.00 | 244.00 | 246.00 | 246.00 | 350,500 |
|
Oct 9, 2026
|
250.00 | 262.00 | 244.00 | 256.00 | 256.00 | 596,100 |
|
Oct 8, 2026
|
256.00 | 260.00 | 248.00 | 254.00 | 254.00 | 365,000 |
|
Oct 7, 2026
|
268.00 | 268.00 | 256.00 | 258.00 | 258.00 | 189,500 |
|
Oct 6, 2026
|
276.00 | 284.00 | 262.00 | 262.00 | 262.00 | 194,700 |
|
Oct 5, 2026
|
260.00 | 274.00 | 252.00 | 270.00 | 270.00 | 619,700 |
|
Oct 2, 2026
|
286.00 | 290.00 | 260.00 | 262.00 | 262.00 | 1,247,000 |
|
Oct 1, 2026
|
272.00 | 292.00 | 264.00 | 280.00 | 280.00 | 2,990,400 |
|
Sep 30, 2026
|
252.00 | 288.00 | 252.00 | 268.00 | 268.00 | 2,476,600 |
|
Sep 29, 2026
|
242.00 | 258.00 | 220.00 | 252.00 | 252.00 | 692,100 |
|
Sep 28, 2026
|
240.00 | 250.00 | 232.00 | 240.00 | 240.00 | 746,500 |
|
Sep 25, 2026
|
268.00 | 280.00 | 258.00 | 258.00 | 258.00 | 512,500 |
|
Sep 24, 2026
|
278.00 | 280.00 | 268.00 | 268.00 | 268.00 | 499,100 |
|
Sep 23, 2026
|
286.00 | 290.00 | 270.00 | 278.00 | 278.00 | 1,261,500 |
|
Sep 22, 2026
|
270.00 | 300.00 | 266.00 | 278.00 | 278.00 | 2,936,100 |
|
Sep 21, 2026
|
284.00 | 296.00 | 272.00 | 274.00 | 274.00 | 664,800 |
|
Sep 18, 2026
|
316.00 | 320.00 | 274.00 | 284.00 | 284.00 | 2,472,500 |
|
Sep 17, 2026
|
300.00 | 348.00 | 282.00 | 314.00 | 314.00 | 3,049,900 |
|
Sep 16, 2026
|
332.00 | 390.00 | 294.00 | 312.00 | 312.00 | 16,291,300 |
|
Sep 15, 2026
|
266.00 | 324.00 | 254.00 | 324.00 | 324.00 | 16,089,700 |
|
Sep 14, 2026
|
246.00 | 300.00 | 246.00 | 260.00 | 260.00 | 8,263,400 |
|
Sep 11, 2026
|
244.00 | 244.00 | 236.00 | 242.00 | 242.00 | 356,600 |
|
Sep 10, 2026
|
236.00 | 262.00 | 230.00 | 240.00 | 240.00 | 1,288,900 |
|
Sep 9, 2026
|
234.00 | 240.00 | 230.00 | 236.00 | 236.00 | 203,300 |
|
Sep 8, 2026
|
240.00 | 244.00 | 228.00 | 234.00 | 234.00 | 472,400 |
|
Sep 7, 2026
|
240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 313,000 |
|
Sep 4, 2026
|
238.00 | 246.00 | 234.00 | 240.00 | 240.00 | 481,500 |
|
Sep 3, 2026
|
244.00 | 248.00 | 234.00 | 234.00 | 234.00 | 866,800 |
|
Sep 2, 2026
|
232.00 | 246.00 | 228.00 | 238.00 | 238.00 | 1,263,900 |
|
Sep 1, 2026
|
234.00 | 238.00 | 226.00 | 226.00 | 226.00 | 553,500 |
|
Aug 31, 2026
|
224.00 | 238.00 | 224.00 | 232.00 | 232.00 | 730,400 |
|
Aug 28, 2026
|
222.00 | 230.00 | 220.00 | 220.00 | 220.00 | 300,100 |
|
Aug 27, 2026
|
222.00 | 228.00 | 210.00 | 220.00 | 220.00 | 621,000 |
|
Aug 26, 2026
|
228.00 | 230.00 | 220.00 | 220.00 | 220.00 | 209,700 |
|
Aug 24, 2026
|
234.00 | 234.00 | 220.00 | 228.00 | 228.00 | 317,600 |
|
Aug 21, 2026
|
240.00 | 240.00 | 228.00 | 234.00 | 234.00 | 329,000 |
|
Aug 20, 2026
|
234.00 | 240.00 | 224.00 | 236.00 | 236.00 | 1,033,600 |
|
Aug 19, 2026
|
222.00 | 232.00 | 214.00 | 232.00 | 232.00 | 416,500 |
|
Aug 18, 2026
|
228.00 | 232.00 | 218.00 | 224.00 | 224.00 | 481,300 |
|
Aug 14, 2026
|
228.00 | 236.00 | 220.00 | 228.00 | 228.00 | 311,700 |
|
Aug 13, 2026
|
238.00 | 238.00 | 228.00 | 228.00 | 228.00 | 469,800 |
|
Aug 12, 2026
|
230.00 | 248.00 | 226.00 | 234.00 | 234.00 | 2,958,400 |
|
Aug 11, 2026
|
242.00 | 246.00 | 228.00 | 228.00 | 228.00 | 1,231,700 |
|
Aug 10, 2026
|
270.00 | 270.00 | 236.00 | 242.00 | 242.00 | 8,107,600 |
|
Aug 7, 2026
|
204.00 | 270.00 | 202.00 | 270.00 | 270.00 | 18,351,700 |
|
Aug 6, 2026
|
204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 34,500 |
|
Aug 5, 2026
|
202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 34,900 |
|
Aug 4, 2026
|
200.00 | 204.00 | 196.00 | 202.00 | 202.00 | 119,300 |
|
Aug 3, 2026
|
206.00 | 206.00 | 198.00 | 202.00 | 202.00 | 122,900 |
|
Jul 31, 2026
|
204.00 | 206.00 | 200.00 | 206.00 | 206.00 | 107,800 |
|
Jul 30, 2026
|
208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 48,100 |
|
Jul 29, 2026
|
202.00 | 218.00 | 199.00 | 206.00 | 206.00 | 345,200 |
|
Jul 28, 2026
|
200.00 | 226.00 | 197.00 | 202.00 | 202.00 | 333,100 |
|
Jul 27, 2026
|
200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 73,000 |
|
Jul 24, 2026
|
200.00 | 206.00 | 198.00 | 200.00 | 200.00 | 26,000 |
|
Jul 23, 2026
|
198.00 | 200.00 | 197.00 | 198.00 | 198.00 | 46,700 |
|
Jul 22, 2026
|
199.00 | 200.00 | 195.00 | 196.00 | 196.00 | 144,900 |
|
Jul 21, 2026
|
198.00 | 236.00 | 198.00 | 199.00 | 199.00 | 1,959,600 |
|
Jul 20, 2026
|
198.00 | 200.00 | 194.00 | 198.00 | 198.00 | 128,200 |
|
Jul 17, 2026
|
196.00 | 220.00 | 191.00 | 198.00 | 198.00 | 930,900 |
|
Jul 16, 2026
|
196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 28,200 |
|
Jul 15, 2026
|
196.00 | 198.00 | 196.00 | 196.00 | 196.00 | 19,000 |
|
Jul 14, 2026
|
202.00 | 202.00 | 195.00 | 196.00 | 196.00 | 53,000 |
|
Jul 13, 2026
|
198.00 | 198.00 | 195.00 | 195.00 | 195.00 | 39,600 |
|
Jul 10, 2026
|
199.00 | 199.00 | 197.00 | 197.00 | 197.00 | 11,600 |
|
Jul 9, 2026
|
199.00 | 200.00 | 196.00 | 197.00 | 197.00 | 22,200 |
|
Jul 8, 2026
|
200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 32,300 |
|
Jul 7, 2026
|
198.00 | 200.00 | 194.00 | 200.00 | 200.00 | 61,400 |
|
Jul 6, 2026
|
195.00 | 202.00 | 195.00 | 198.00 | 198.00 | 17,700 |
|
Jul 3, 2026
|
194.00 | 197.00 | 194.00 | 194.00 | 194.00 | 57,400 |
|
Jul 2, 2026
|
196.00 | 197.00 | 193.00 | 194.00 | 194.00 | 42,300 |
|
Jul 1, 2026
|
195.00 | 200.00 | 194.00 | 196.00 | 196.00 | 29,700 |
|
Jun 30, 2026
|
199.00 | 199.00 | 192.00 | 198.00 | 198.00 | 13,900 |
|
Jun 29, 2026
|
204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 12,500 |
|
Jun 26, 2026
|
206.00 | 206.00 | 199.00 | 204.00 | 204.00 | 34,200 |
|
Jun 25, 2026
|
199.00 | 208.00 | 199.00 | 200.00 | 200.00 | 61,300 |
|
Jun 24, 2026
|
200.00 | 204.00 | 199.00 | 199.00 | 199.00 | 15,500 |
|
Jun 23, 2026
|
202.00 | 216.00 | 200.00 | 200.00 | 200.00 | 81,300 |
|
Jun 22, 2026
|
200.00 | 220.00 | 198.00 | 204.00 | 204.00 | 736,000 |
|
Jun 19, 2026
|
200.00 | 210.00 | 200.00 | 200.00 | 200.00 | 81,500 |
|
Jun 18, 2026
|
198.00 | 204.00 | 198.00 | 200.00 | 200.00 | 12,600 |
|
Jun 17, 2026
|
208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 20,800 |
|
Jun 15, 2026
|
198.00 | 230.00 | 198.00 | 200.00 | 200.00 | 288,900 |
|
Jun 12, 2026
|
197.00 | 198.00 | 196.00 | 198.00 | 198.00 | 21,800 |
|
Jun 11, 2026
|
197.00 | 198.00 | 197.00 | 197.00 | 197.00 | 122,800 |
|
Jun 10, 2026
|
196.00 | 206.00 | 193.00 | 197.00 | 197.00 | 54,700 |
|
Jun 9, 2026
|
188.00 | 196.00 | 182.00 | 195.00 | 195.00 | 75,200 |
|
Jun 8, 2026
|
188.00 | 193.00 | 188.00 | 188.00 | 188.00 | 124,000 |
|
Jun 5, 2026
|
200.00 | 200.00 | 194.00 | 195.00 | 195.00 | 110,300 |
|
Jun 4, 2026
|
204.00 | 212.00 | 196.00 | 198.00 | 198.00 | 55,200 |
|
Jun 3, 2026
|
210.00 | 220.00 | 200.00 | 202.00 | 202.00 | 164,500 |
|
Jun 2, 2026
|
218.00 | 218.00 | 206.00 | 210.00 | 210.00 | 40,800 |
|
May 29, 2026
|
210.00 | 224.00 | 206.00 | 216.00 | 216.00 | 85,000 |
|
May 26, 2026
|
208.00 | 214.00 | 206.00 | 206.00 | 206.00 | 120,900 |
|
May 25, 2026
|
214.00 | 216.00 | 204.00 | 210.00 | 210.00 | 187,000 |
|
May 22, 2026
|
226.00 | 226.00 | 204.00 | 212.00 | 212.00 | 215,900 |
|
May 21, 2026
|
206.00 | 236.00 | 206.00 | 220.00 | 220.00 | 1,182,100 |
|
May 20, 2026
|
216.00 | 216.00 | 204.00 | 206.00 | 206.00 | 233,700 |
|
May 19, 2026
|
220.00 | 254.00 | 208.00 | 216.00 | 216.00 | 1,108,000 |
|
May 18, 2026
|
228.00 | 230.00 | 218.00 | 220.00 | 220.00 | 245,600 |
|
May 13, 2026
|
222.00 | 230.00 | 218.00 | 230.00 | 230.00 | 255,600 |
|
May 12, 2026
|
218.00 | 236.00 | 218.00 | 222.00 | 222.00 | 461,600 |
|
May 11, 2026
|
224.00 | 228.00 | 216.00 | 216.00 | 216.00 | 191,800 |
|
May 8, 2026
|
224.00 | 240.00 | 220.00 | 222.00 | 222.00 | 1,164,100 |
|
May 7, 2026
|
220.00 | 236.00 | 220.00 | 220.00 | 220.00 | 133,800 |
|
May 6, 2026
|
224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 223,400 |
|
May 5, 2026
|
218.00 | 234.00 | 216.00 | 220.00 | 220.00 | 308,500 |
|
May 4, 2026
|
222.00 | 242.00 | 214.00 | 214.00 | 214.00 | 1,638,300 |
|
Apr 30, 2026
|
214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 61,400 |
|
Apr 29, 2026
|
214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 173,600 |
|
Apr 28, 2026
|
214.00 | 226.00 | 208.00 | 212.00 | 212.00 | 196,500 |
|
Apr 27, 2026
|
216.00 | 232.00 | 206.00 | 214.00 | 214.00 | 130,500 |
|
Apr 24, 2026
|
224.00 | 234.00 | 210.00 | 214.00 | 214.00 | 398,100 |
|
Apr 23, 2026
|
230.00 | 240.00 | 224.00 | 224.00 | 224.00 | 227,900 |
|
Apr 22, 2026
|
230.00 | 240.00 | 226.00 | 226.00 | 226.00 | 415,100 |
|
Apr 21, 2026
|
228.00 | 246.00 | 220.00 | 230.00 | 230.00 | 889,300 |
|
Apr 20, 2026
|
236.00 | 250.00 | 226.00 | 228.00 | 228.00 | 621,600 |
|
Apr 17, 2026
|
238.00 | 290.00 | 232.00 | 236.00 | 236.00 | 7,748,900 |
|
Apr 16, 2026
|
236.00 | 242.00 | 228.00 | 232.00 | 232.00 | 264,000 |
|
Apr 15, 2026
|
242.00 | 248.00 | 232.00 | 238.00 | 238.00 | 126,300 |
|
Apr 14, 2026
|
236.00 | 260.00 | 228.00 | 236.00 | 236.00 | 725,400 |
|
Apr 13, 2026
|
244.00 | 252.00 | 230.00 | 236.00 | 236.00 | 268,800 |
|
Apr 10, 2026
|
242.00 | 256.00 | 240.00 | 242.00 | 242.00 | 715,200 |
|
Apr 9, 2026
|
250.00 | 250.00 | 238.00 | 242.00 | 242.00 | 498,800 |
|
Apr 8, 2026
|
266.00 | 266.00 | 230.00 | 250.00 | 250.00 | 1,935,700 |
|
Apr 7, 2026
|
286.00 | 296.00 | 256.00 | 262.00 | 262.00 | 8,226,800 |
|
Apr 6, 2026
|
196.00 | 252.00 | 191.00 | 252.00 | 252.00 | 6,356,400 |
|
Apr 2, 2026
|
194.00 | 197.00 | 188.00 | 188.00 | 188.00 | 40,000 |
|
Apr 1, 2026
|
191.00 | 197.00 | 190.00 | 194.00 | 194.00 | 59,600 |
|
Mar 31, 2026
|
192.00 | 195.00 | 191.00 | 191.00 | 191.00 | 32,900 |
|
Mar 30, 2026
|
198.00 | 198.00 | 192.00 | 192.00 | 192.00 | 35,400 |
|
Mar 27, 2026
|
199.00 | 200.00 | 197.00 | 198.00 | 198.00 | 16,800 |
|
Mar 26, 2026
|
197.00 | 200.00 | 192.00 | 198.00 | 198.00 | 49,000 |
|
Mar 25, 2026
|
197.00 | 198.00 | 192.00 | 197.00 | 197.00 | 79,400 |
|
Mar 17, 2026
|
185.00 | 196.00 | 185.00 | 188.00 | 188.00 | 36,000 |
|
Mar 16, 2026
|
194.00 | 194.00 | 184.00 | 185.00 | 185.00 | 55,600 |
|
Mar 13, 2026
|
196.00 | 202.00 | 188.00 | 194.00 | 194.00 | 145,800 |
|
Mar 12, 2026
|
194.00 | 198.00 | 190.00 | 191.00 | 191.00 | 36,300 |
|
Mar 11, 2026
|
197.00 | 210.00 | 188.00 | 194.00 | 194.00 | 89,400 |
|
Mar 10, 2026
|
194.00 | 197.00 | 194.00 | 194.00 | 194.00 | 46,700 |
|
Mar 9, 2026
|
206.00 | 206.00 | 190.00 | 193.00 | 193.00 | 218,100 |
|
Mar 6, 2026
|
214.00 | 214.00 | 200.00 | 208.00 | 208.00 | 23,500 |
|
Mar 5, 2026
|
208.00 | 226.00 | 200.00 | 214.00 | 214.00 | 165,200 |
|
Mar 4, 2026
|
212.00 | 212.00 | 200.00 | 206.00 | 206.00 | 150,500 |
|
Mar 3, 2026
|
216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 21,000 |
|
Mar 2, 2026
|
222.00 | 224.00 | 206.00 | 216.00 | 216.00 | 145,400 |
|
Feb 27, 2026
|
216.00 | 226.00 | 214.00 | 218.00 | 218.00 | 35,100 |
|
Feb 26, 2026
|
224.00 | 236.00 | 218.00 | 220.00 | 220.00 | 85,300 |
|
Feb 25, 2026
|
230.00 | 234.00 | 224.00 | 224.00 | 224.00 | 77,700 |
|
Feb 24, 2026
|
238.00 | 238.00 | 226.00 | 230.00 | 230.00 | 188,200 |
|
Feb 23, 2026
|
226.00 | 256.00 | 224.00 | 234.00 | 234.00 | 1,332,900 |
|
Feb 20, 2026
|
222.00 | 222.00 | 216.00 | 220.00 | 220.00 | 218,800 |
|
Feb 19, 2026
|
228.00 | 228.00 | 218.00 | 226.00 | 226.00 | 141,400 |
|
Feb 18, 2026
|
222.00 | 232.00 | 200.00 | 224.00 | 224.00 | 631,100 |
|
Feb 13, 2026
|
224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 34,300 |
|
Feb 12, 2026
|
232.00 | 232.00 | 224.00 | 228.00 | 228.00 | 100,400 |
|
Feb 11, 2026
|
228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 63,000 |
|
Feb 10, 2026
|
222.00 | 232.00 | 220.00 | 224.00 | 224.00 | 148,900 |
|
Feb 9, 2026
|
220.00 | 230.00 | 208.00 | 222.00 | 222.00 | 50,900 |
|
Feb 6, 2026
|
222.00 | 232.00 | 218.00 | 222.00 | 222.00 | 69,000 |
|
Feb 5, 2026
|
220.00 | 242.00 | 218.00 | 222.00 | 222.00 | 480,100 |
|
Feb 4, 2026
|
220.00 | 224.00 | 216.00 | 224.00 | 224.00 | 127,400 |
|
Feb 3, 2026
|
224.00 | 228.00 | 220.00 | 222.00 | 222.00 | 246,800 |
|
Feb 2, 2026
|
236.00 | 242.00 | 224.00 | 224.00 | 224.00 | 172,500 |
|
Jan 30, 2026
|
244.00 | 244.00 | 234.00 | 234.00 | 234.00 | 271,000 |
|
Jan 29, 2026
|
226.00 | 280.00 | 206.00 | 242.00 | 242.00 | 868,300 |
|
Jan 28, 2026
|
254.00 | 264.00 | 220.00 | 226.00 | 226.00 | 672,500 |
|
Jan 27, 2026
|
260.00 | 260.00 | 252.00 | 256.00 | 256.00 | 86,700 |
|
Jan 26, 2026
|
258.00 | 260.00 | 252.00 | 260.00 | 260.00 | 374,500 |
|
Jan 23, 2026
|
264.00 | 264.00 | 254.00 | 260.00 | 260.00 | 423,000 |
|
Jan 22, 2026
|
272.00 | 288.00 | 256.00 | 262.00 | 262.00 | 943,600 |
|
Jan 21, 2026
|
270.00 | 286.00 | 258.00 | 264.00 | 264.00 | 2,595,700 |
|
Jan 20, 2026
|
260.00 | 292.00 | 260.00 | 284.00 | 284.00 | 11,503,800 |
|
Jan 19, 2026
|
254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 103,800 |
|
Jan 15, 2026
|
262.00 | 262.00 | 254.00 | 260.00 | 260.00 | 235,300 |
|
Jan 14, 2026
|
264.00 | 264.00 | 256.00 | 260.00 | 260.00 | 345,900 |
|
Jan 13, 2026
|
264.00 | 264.00 | 258.00 | 264.00 | 264.00 | 123,700 |
|
Jan 12, 2026
|
262.00 | 266.00 | 258.00 | 260.00 | 260.00 | 366,300 |
|
Jan 9, 2026
|
262.00 | 264.00 | 256.00 | 262.00 | 262.00 | 57,900 |
|
Jan 8, 2026
|
264.00 | 266.00 | 256.00 | 262.00 | 262.00 | 208,300 |
|
Jan 7, 2026
|
258.00 | 266.00 | 252.00 | 264.00 | 264.00 | 509,000 |
|
Jan 6, 2026
|
256.00 | 260.00 | 252.00 | 252.00 | 252.00 | 61,500 |
|
Jan 5, 2026
|
254.00 | 256.00 | 250.00 | 256.00 | 256.00 | 221,000 |
|
Jan 2, 2026
|
252.00 | 260.00 | 248.00 | 254.00 | 254.00 | 165,400 |
|
Dec 30, 2025
|
250.00 | 268.00 | 244.00 | 254.00 | 254.00 | 410,000 |
|
Dec 29, 2025
|
254.00 | 254.00 | 240.00 | 250.00 | 250.00 | 255,300 |
|
Dec 24, 2025
|
254.00 | 254.00 | 246.00 | 250.00 | 250.00 | 267,900 |
|
Dec 23, 2025
|
256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 110,300 |
|
Dec 22, 2025
|
266.00 | 266.00 | 256.00 | 258.00 | 258.00 | 129,100 |
|
Dec 19, 2025
|
266.00 | 266.00 | 260.00 | 266.00 | 266.00 | 120,800 |
|
Dec 18, 2025
|
266.00 | 268.00 | 262.00 | 262.00 | 262.00 | 84,700 |
|
Dec 17, 2025
|
262.00 | 268.00 | 260.00 | 266.00 | 266.00 | 79,300 |
|
Dec 16, 2025
|
260.00 | 268.00 | 256.00 | 262.00 | 262.00 | 206,100 |
|
Dec 15, 2025
|
262.00 | 266.00 | 256.00 | 262.00 | 262.00 | 157,400 |
|
Dec 12, 2025
|
264.00 | 266.00 | 262.00 | 262.00 | 262.00 | 354,100 |
|
Dec 11, 2025
|
262.00 | 270.00 | 262.00 | 262.00 | 262.00 | 326,900 |
|
Dec 10, 2025
|
258.00 | 270.00 | 254.00 | 262.00 | 262.00 | 665,300 |
|
Dec 9, 2025
|
252.00 | 258.00 | 248.00 | 256.00 | 256.00 | 267,900 |
|
Dec 8, 2025
|
258.00 | 260.00 | 246.00 | 252.00 | 252.00 | 1,661,400 |
|
Dec 5, 2025
|
254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 176,000 |
|
Dec 4, 2025
|
256.00 | 260.00 | 248.00 | 254.00 | 254.00 | 320,000 |
|
Dec 3, 2025
|
274.00 | 274.00 | 250.00 | 250.00 | 250.00 | 1,750,700 |
|
Dec 2, 2025
|
244.00 | 290.00 | 244.00 | 272.00 | 272.00 | 4,552,200 |
|
Dec 1, 2025
|
254.00 | 254.00 | 236.00 | 242.00 | 242.00 | 344,900 |
|
Nov 28, 2025
|
254.00 | 256.00 | 246.00 | 252.00 | 252.00 | 126,700 |
|
Nov 27, 2025
|
262.00 | 262.00 | 246.00 | 252.00 | 252.00 | 322,100 |
|
Nov 26, 2025
|
268.00 | 268.00 | 254.00 | 258.00 | 258.00 | 159,100 |
|
Nov 25, 2025
|
278.00 | 278.00 | 252.00 | 268.00 | 268.00 | 308,800 |
|
Nov 24, 2025
|
280.00 | 290.00 | 274.00 | 278.00 | 278.00 | 657,700 |
|
Nov 21, 2025
|
274.00 | 282.00 | 272.00 | 278.00 | 278.00 | 1,111,900 |
|
Nov 20, 2025
|
274.00 | 284.00 | 270.00 | 274.00 | 274.00 | 347,000 |
|
Nov 19, 2025
|
266.00 | 272.00 | 264.00 | 272.00 | 272.00 | 382,100 |
|
Nov 18, 2025
|
268.00 | 268.00 | 262.00 | 266.00 | 266.00 | 602,100 |
|
Nov 17, 2025
|
270.00 | 272.00 | 264.00 | 268.00 | 268.00 | 172,300 |
|
Nov 14, 2025
|
268.00 | 270.00 | 262.00 | 270.00 | 270.00 | 43,000 |
|
Nov 13, 2025
|
270.00 | 276.00 | 262.00 | 266.00 | 266.00 | 170,500 |
|
Nov 12, 2025
|
272.00 | 272.00 | 268.00 | 270.00 | 270.00 | 67,800 |
|
Nov 11, 2025
|
280.00 | 280.00 | 266.00 | 272.00 | 272.00 | 113,000 |
|
Nov 10, 2025
|
270.00 | 274.00 | 266.00 | 272.00 | 272.00 | 131,200 |
