Jakarta - Delayed Quote • IDR
PT Champion Pacific Indonesia Tbk (IGAR.JK)
At close: 4:00 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 440.00 | 442.00 | 430.00 | 442.00 | 442.00 | 90,100 |
| Apr 24, 2024 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 300 |
| Apr 23, 2024 | 440.00 | 452.00 | 440.00 | 442.00 | 442.00 | 4,400 |
| Apr 22, 2024 | 436.00 | 454.00 | 436.00 | 452.00 | 452.00 | 26,300 |
| Apr 19, 2024 | 450.00 | 450.00 | 438.00 | 444.00 | 444.00 | 105,900 |
| Apr 18, 2024 | 450.00 | 452.00 | 440.00 | 450.00 | 450.00 | 19,700 |
| Apr 17, 2024 | 440.00 | 454.00 | 440.00 | 452.00 | 452.00 | 72,400 |
| Apr 16, 2024 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 52,900 |
| Apr 5, 2024 | 444.00 | 450.00 | 444.00 | 450.00 | 450.00 | 800 |
| Apr 4, 2024 | 444.00 | 454.00 | 444.00 | 452.00 | 452.00 | 64,100 |
| Apr 3, 2024 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 355,200 |
| Apr 2, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 3,100 |
| Apr 1, 2024 | 454.00 | 456.00 | 440.00 | 440.00 | 440.00 | 119,100 |
| Mar 28, 2024 | 444.00 | 456.00 | 438.00 | 456.00 | 456.00 | 211,300 |
| Mar 27, 2024 | 460.00 | 460.00 | 452.00 | 458.00 | 458.00 | 7,800 |
| Mar 26, 2024 | 460.00 | 460.00 | 452.00 | 458.00 | 458.00 | 11,700 |
| Mar 25, 2024 | 460.00 | 460.00 | 446.00 | 458.00 | 458.00 | 233,200 |
| Mar 22, 2024 | 452.00 | 454.00 | 442.00 | 454.00 | 454.00 | 217,500 |
| Mar 21, 2024 | 448.00 | 452.00 | 448.00 | 452.00 | 452.00 | 19,700 |
| Mar 20, 2024 | 448.00 | 460.00 | 440.00 | 452.00 | 452.00 | 74,500 |
| Mar 19, 2024 | 440.00 | 448.00 | 440.00 | 448.00 | 448.00 | 200 |
| Mar 18, 2024 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | 3,100 |
| Mar 15, 2024 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 141,000 |
| Mar 14, 2024 | 436.00 | 446.00 | 436.00 | 446.00 | 446.00 | 353,700 |
| Mar 13, 2024 | 436.00 | 444.00 | 436.00 | 444.00 | 444.00 | 8,500 |
| Mar 8, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1,300 |
| Mar 7, 2024 | 442.00 | 442.00 | 436.00 | 442.00 | 442.00 | 384,000 |
| Mar 6, 2024 | 442.00 | 444.00 | 438.00 | 444.00 | 444.00 | 3,900 |
| Mar 5, 2024 | 440.00 | 444.00 | 440.00 | 442.00 | 442.00 | 167,200 |
| Mar 4, 2024 | 442.00 | 442.00 | 418.00 | 442.00 | 442.00 | 1,517,100 |
| Mar 1, 2024 | 442.00 | 444.00 | 442.00 | 442.00 | 442.00 | 10,500 |
| Feb 29, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 1,100 |
| Feb 28, 2024 | 438.00 | 442.00 | 434.00 | 442.00 | 442.00 | 123,200 |
| Feb 27, 2024 | 444.00 | 444.00 | 442.00 | 442.00 | 442.00 | 46,400 |
| Feb 26, 2024 | 442.00 | 446.00 | 440.00 | 442.00 | 442.00 | 129,100 |
| Feb 23, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 500 |
| Feb 22, 2024 | 444.00 | 444.00 | 440.00 | 440.00 | 440.00 | 1,500 |
| Feb 21, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 11,000 |
| Feb 20, 2024 | 436.00 | 446.00 | 436.00 | 442.00 | 442.00 | 114,500 |
| Feb 19, 2024 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | 2,200 |
| Feb 16, 2024 | 440.00 | 442.00 | 432.00 | 440.00 | 440.00 | 181,100 |
| Feb 15, 2024 | 436.00 | 440.00 | 434.00 | 440.00 | 440.00 | 29,200 |
| Feb 13, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1,300 |
| Feb 12, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 3,000 |
| Feb 7, 2024 | 438.00 | 438.00 | 436.00 | 436.00 | 436.00 | 1,200 |
| Feb 6, 2024 | 438.00 | 438.00 | 432.00 | 436.00 | 436.00 | 15,300 |
| Feb 5, 2024 | 438.00 | 438.00 | 430.00 | 436.00 | 436.00 | 32,900 |
| Feb 2, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 112,000 |
| Feb 1, 2024 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 4,000 |
| Jan 31, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 1,900 |
| Jan 30, 2024 | 436.00 | 438.00 | 436.00 | 436.00 | 436.00 | 500 |
| Jan 29, 2024 | 438.00 | 440.00 | 436.00 | 440.00 | 440.00 | 114,600 |
| Jan 26, 2024 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 74,200 |
| Jan 25, 2024 | 436.00 | 438.00 | 436.00 | 438.00 | 438.00 | 87,300 |
| Jan 24, 2024 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 4,200 |
| Jan 23, 2024 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 214,500 |
| Jan 22, 2024 | 440.00 | 440.00 | 420.00 | 440.00 | 440.00 | 1,278,900 |
| Jan 19, 2024 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 105,900 |
| Jan 18, 2024 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 6,200 |
| Jan 17, 2024 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 57,700 |
| Jan 16, 2024 | 440.00 | 442.00 | 438.00 | 440.00 | 440.00 | 46,000 |
| Jan 15, 2024 | 438.00 | 442.00 | 438.00 | 440.00 | 440.00 | 71,300 |
| Jan 12, 2024 | 438.00 | 442.00 | 438.00 | 440.00 | 440.00 | 14,800 |
| Jan 11, 2024 | 440.00 | 442.00 | 440.00 | 440.00 | 440.00 | 58,900 |
| Jan 10, 2024 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 79,200 |
| Jan 9, 2024 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 77,400 |
| Jan 8, 2024 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 157,800 |
| Jan 5, 2024 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 39,100 |
| Jan 4, 2024 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 21,500 |
| Jan 3, 2024 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 8,700 |
| Jan 2, 2024 | 436.00 | 440.00 | 434.00 | 440.00 | 440.00 | 17,600 |
| Dec 29, 2023 | 440.00 | 440.00 | 436.00 | 438.00 | 438.00 | 9,000 |
| Dec 28, 2023 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 445,000 |
| Dec 27, 2023 | 438.00 | 442.00 | 432.00 | 440.00 | 440.00 | 368,800 |
| Dec 22, 2023 | 440.00 | 442.00 | 438.00 | 442.00 | 442.00 | 12,600 |
| Dec 21, 2023 | 442.00 | 442.00 | 438.00 | 440.00 | 440.00 | 35,500 |
| Dec 20, 2023 | 438.00 | 442.00 | 438.00 | 440.00 | 440.00 | 57,300 |
| Dec 19, 2023 | 436.00 | 440.00 | 432.00 | 440.00 | 440.00 | 133,100 |
| Dec 18, 2023 | 430.00 | 440.00 | 430.00 | 438.00 | 438.00 | 90,000 |
| Dec 15, 2023 | 430.00 | 438.00 | 430.00 | 438.00 | 438.00 | 700 |
| Dec 14, 2023 | 438.00 | 438.00 | 430.00 | 438.00 | 438.00 | 13,500 |
| Dec 13, 2023 | 434.00 | 438.00 | 430.00 | 436.00 | 436.00 | 214,600 |
| Dec 12, 2023 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | 9,700 |
| Dec 11, 2023 | 434.00 | 434.00 | 430.00 | 434.00 | 434.00 | 105,900 |
| Dec 8, 2023 | 434.00 | 434.00 | 428.00 | 434.00 | 434.00 | 125,700 |
| Dec 7, 2023 | 434.00 | 436.00 | 430.00 | 434.00 | 434.00 | 210,100 |
| Dec 6, 2023 | 434.00 | 436.00 | 428.00 | 434.00 | 434.00 | 118,800 |
| Dec 5, 2023 | 434.00 | 434.00 | 428.00 | 430.00 | 430.00 | 48,800 |
| Dec 4, 2023 | 440.00 | 440.00 | 430.00 | 436.00 | 436.00 | 26,900 |
| Dec 1, 2023 | 438.00 | 438.00 | 432.00 | 436.00 | 436.00 | 24,300 |
| Nov 30, 2023 | 432.00 | 440.00 | 432.00 | 438.00 | 438.00 | 91,600 |
| Nov 29, 2023 | 440.00 | 440.00 | 432.00 | 432.00 | 432.00 | 119,900 |
| Nov 28, 2023 | 440.00 | 442.00 | 432.00 | 440.00 | 440.00 | 70,700 |
| Nov 27, 2023 | 438.00 | 438.00 | 434.00 | 434.00 | 434.00 | 78,000 |
| Nov 24, 2023 | 438.00 | 440.00 | 436.00 | 438.00 | 438.00 | 12,000 |
| Nov 23, 2023 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 61,300 |
| Nov 22, 2023 | 442.00 | 442.00 | 436.00 | 438.00 | 438.00 | 9,000 |
| Nov 21, 2023 | 436.00 | 440.00 | 436.00 | 436.00 | 436.00 | 14,300 |
| Nov 20, 2023 | 440.00 | 440.00 | 438.00 | 440.00 | 440.00 | 3,700 |
| Nov 17, 2023 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 14,200 |
| Nov 16, 2023 | 442.00 | 442.00 | 434.00 | 436.00 | 436.00 | 6,400 |
| Nov 15, 2023 | 440.00 | 440.00 | 432.00 | 440.00 | 440.00 | 25,300 |
| Nov 14, 2023 | 440.00 | 442.00 | 430.00 | 440.00 | 440.00 | 139,100 |
| Nov 13, 2023 | 438.00 | 438.00 | 430.00 | 430.00 | 430.00 | 18,800 |
| Nov 10, 2023 | 442.00 | 442.00 | 432.00 | 440.00 | 440.00 | 107,600 |
| Nov 9, 2023 | 442.00 | 444.00 | 432.00 | 436.00 | 436.00 | 127,400 |
| Nov 8, 2023 | 424.00 | 444.00 | 420.00 | 442.00 | 442.00 | 132,100 |
| Nov 7, 2023 | 446.00 | 446.00 | 422.00 | 422.00 | 422.00 | 129,300 |
| Nov 6, 2023 | 436.00 | 448.00 | 424.00 | 444.00 | 444.00 | 61,200 |
| Nov 3, 2023 | 452.00 | 452.00 | 436.00 | 446.00 | 446.00 | 63,200 |
| Nov 2, 2023 | 442.00 | 454.00 | 436.00 | 450.00 | 450.00 | 7,600 |
| Nov 1, 2023 | 452.00 | 460.00 | 434.00 | 448.00 | 448.00 | 144,600 |
| Oct 31, 2023 | 444.00 | 450.00 | 432.00 | 440.00 | 440.00 | 513,400 |
| Oct 30, 2023 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 2,100 |
| Oct 27, 2023 | 452.00 | 452.00 | 440.00 | 452.00 | 452.00 | 15,400 |
| Oct 26, 2023 | 450.00 | 452.00 | 444.00 | 450.00 | 450.00 | 506,400 |
| Oct 25, 2023 | 444.00 | 452.00 | 444.00 | 450.00 | 450.00 | 136,000 |
| Oct 24, 2023 | 450.00 | 452.00 | 444.00 | 450.00 | 450.00 | 43,600 |
| Oct 23, 2023 | 452.00 | 452.00 | 446.00 | 450.00 | 450.00 | 196,200 |
| Oct 20, 2023 | 448.00 | 452.00 | 448.00 | 448.00 | 448.00 | 232,100 |
| Oct 19, 2023 | 448.00 | 452.00 | 446.00 | 448.00 | 448.00 | 12,700 |
| Oct 18, 2023 | 452.00 | 452.00 | 446.00 | 452.00 | 452.00 | 13,000 |
| Oct 17, 2023 | 446.00 | 452.00 | 446.00 | 452.00 | 452.00 | 378,500 |
| Oct 16, 2023 | 442.00 | 448.00 | 442.00 | 448.00 | 448.00 | 266,100 |
| Oct 13, 2023 | 446.00 | 448.00 | 440.00 | 446.00 | 446.00 | 241,900 |
| Oct 12, 2023 | 456.00 | 456.00 | 436.00 | 446.00 | 446.00 | 1,101,100 |
| Oct 11, 2023 | 450.00 | 458.00 | 450.00 | 456.00 | 456.00 | 129,700 |
| Oct 10, 2023 | 454.00 | 454.00 | 448.00 | 452.00 | 452.00 | 123,700 |
| Oct 9, 2023 | 454.00 | 456.00 | 448.00 | 450.00 | 450.00 | 86,000 |
| Oct 6, 2023 | 444.00 | 456.00 | 444.00 | 456.00 | 456.00 | 167,000 |
| Oct 5, 2023 | 444.00 | 452.00 | 444.00 | 452.00 | 452.00 | 57,300 |
| Oct 4, 2023 | 448.00 | 452.00 | 444.00 | 448.00 | 448.00 | 241,800 |
| Oct 3, 2023 | 454.00 | 454.00 | 446.00 | 448.00 | 448.00 | 78,300 |
| Oct 2, 2023 | 450.00 | 454.00 | 444.00 | 452.00 | 452.00 | 277,200 |
| Sep 29, 2023 | 448.00 | 450.00 | 446.00 | 450.00 | 450.00 | 7,300 |
| Sep 27, 2023 | 446.00 | 450.00 | 442.00 | 450.00 | 450.00 | 136,700 |
| Sep 26, 2023 | 442.00 | 444.00 | 440.00 | 440.00 | 440.00 | 87,000 |
| Sep 25, 2023 | 446.00 | 446.00 | 438.00 | 440.00 | 440.00 | 418,000 |
| Sep 22, 2023 | 440.00 | 446.00 | 440.00 | 446.00 | 446.00 | 22,600 |
| Sep 21, 2023 | 440.00 | 448.00 | 440.00 | 440.00 | 440.00 | 141,000 |
| Sep 20, 2023 | 442.00 | 444.00 | 440.00 | 442.00 | 442.00 | 97,900 |
| Sep 19, 2023 | 442.00 | 448.00 | 440.00 | 442.00 | 442.00 | 34,900 |
| Sep 18, 2023 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | 15,200 |
| Sep 15, 2023 | 450.00 | 452.00 | 442.00 | 450.00 | 450.00 | 153,700 |
| Sep 14, 2023 | 442.00 | 450.00 | 442.00 | 450.00 | 450.00 | 11,200 |
| Sep 13, 2023 | 452.00 | 452.00 | 440.00 | 450.00 | 450.00 | 53,000 |
| Sep 12, 2023 | 454.00 | 454.00 | 442.00 | 450.00 | 450.00 | 27,900 |
| Sep 11, 2023 | 454.00 | 454.00 | 444.00 | 454.00 | 454.00 | 11,600 |
| Sep 8, 2023 | 452.00 | 456.00 | 444.00 | 454.00 | 454.00 | 32,000 |
| Sep 7, 2023 | 456.00 | 456.00 | 448.00 | 454.00 | 454.00 | 18,600 |
| Sep 6, 2023 | 450.00 | 456.00 | 450.00 | 452.00 | 452.00 | 243,500 |
| Sep 5, 2023 | 444.00 | 454.00 | 442.00 | 450.00 | 450.00 | 276,400 |
| Sep 4, 2023 | 440.00 | 444.00 | 440.00 | 442.00 | 442.00 | 40,400 |
| Sep 1, 2023 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | 44,200 |
| Aug 31, 2023 | 442.00 | 446.00 | 440.00 | 440.00 | 440.00 | 108,200 |
| Aug 30, 2023 | 440.00 | 444.00 | 440.00 | 442.00 | 442.00 | 163,300 |
| Aug 29, 2023 | 440.00 | 442.00 | 440.00 | 440.00 | 440.00 | 453,600 |
| Aug 28, 2023 | 440.00 | 442.00 | 440.00 | 440.00 | 440.00 | 28,300 |
| Aug 25, 2023 | 440.00 | 442.00 | 438.00 | 440.00 | 440.00 | 298,400 |
| Aug 24, 2023 | 442.00 | 444.00 | 438.00 | 440.00 | 440.00 | 303,500 |
| Aug 23, 2023 | 438.00 | 442.00 | 436.00 | 442.00 | 442.00 | 114,900 |
| Aug 22, 2023 | 442.00 | 442.00 | 438.00 | 438.00 | 438.00 | 212,700 |
| Aug 21, 2023 | 440.00 | 444.00 | 438.00 | 442.00 | 442.00 | 236,400 |
| Aug 18, 2023 | 440.00 | 444.00 | 436.00 | 440.00 | 440.00 | 94,100 |
| Aug 16, 2023 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | 104,100 |
| Aug 15, 2023 | 440.00 | 446.00 | 432.00 | 442.00 | 442.00 | 322,900 |
| Aug 14, 2023 | 440.00 | 442.00 | 438.00 | 440.00 | 440.00 | 368,400 |
| Aug 11, 2023 | 442.00 | 442.00 | 428.00 | 440.00 | 440.00 | 211,200 |
| Aug 10, 2023 | 442.00 | 442.00 | 436.00 | 442.00 | 442.00 | 75,600 |
| Aug 9, 2023 | 442.00 | 442.00 | 440.00 | 442.00 | 442.00 | 92,200 |
| Aug 8, 2023 | 440.00 | 444.00 | 436.00 | 442.00 | 442.00 | 86,000 |
| Aug 7, 2023 | 422.00 | 440.00 | 420.00 | 440.00 | 440.00 | 636,000 |
| Aug 4, 2023 | 440.00 | 440.00 | 434.00 | 438.00 | 438.00 | 65,900 |
| Aug 3, 2023 | 436.00 | 438.00 | 430.00 | 434.00 | 434.00 | 397,900 |
| Aug 2, 2023 | 436.00 | 438.00 | 428.00 | 436.00 | 436.00 | 374,900 |
| Aug 1, 2023 | 440.00 | 440.00 | 428.00 | 436.00 | 436.00 | 89,900 |
| Jul 31, 2023 | 448.00 | 450.00 | 430.00 | 440.00 | 440.00 | 398,300 |
| Jul 28, 2023 | 446.00 | 452.00 | 444.00 | 450.00 | 450.00 | 228,200 |
| Jul 27, 2023 | 458.00 | 458.00 | 442.00 | 446.00 | 446.00 | 185,500 |
| Jul 26, 2023 | 432.00 | 458.00 | 422.00 | 458.00 | 458.00 | 1,138,700 |
| Jul 25, 2023 | 432.00 | 432.00 | 424.00 | 424.00 | 424.00 | 74,000 |
| Jul 24, 2023 | 426.00 | 434.00 | 426.00 | 430.00 | 430.00 | 149,200 |
| Jul 21, 2023 | 428.00 | 430.00 | 426.00 | 426.00 | 426.00 | 48,900 |
| Jul 20, 2023 | 424.00 | 428.00 | 424.00 | 428.00 | 428.00 | 37,600 |
| Jul 18, 2023 | 424.00 | 424.00 | 422.00 | 424.00 | 424.00 | 80,300 |
| Jul 17, 2023 | 426.00 | 426.00 | 418.00 | 424.00 | 424.00 | 424,500 |
| Jul 14, 2023 | 428.00 | 430.00 | 422.00 | 426.00 | 426.00 | 252,700 |
| Jul 13, 2023 | 430.00 | 432.00 | 426.00 | 428.00 | 428.00 | 63,300 |
| Jul 12, 2023 | 430.00 | 434.00 | 428.00 | 430.00 | 430.00 | 161,300 |
| Jul 11, 2023 | 430.00 | 436.00 | 424.00 | 430.00 | 430.00 | 109,500 |
| Jul 10, 2023 | 432.00 | 440.00 | 430.00 | 430.00 | 430.00 | 55,400 |
| Jul 7, 2023 | 432.00 | 434.00 | 432.00 | 432.00 | 432.00 | 54,800 |
| Jul 6, 2023 | 432.00 | 436.00 | 430.00 | 432.00 | 432.00 | 275,300 |
| Jul 5, 2023 | 428.00 | 446.00 | 420.00 | 432.00 | 432.00 | 1,240,800 |
| Jul 4, 2023 | 426.00 | 428.00 | 422.00 | 428.00 | 428.00 | 81,900 |
| Jul 3, 2023 | 418.00 | 426.00 | 418.00 | 426.00 | 426.00 | 133,500 |
| Jun 27, 2023 | 434.00 | 434.00 | 418.00 | 418.00 | 418.00 | 517,300 |
| Jun 26, 2023 | 434.00 | 440.00 | 432.00 | 434.00 | 434.00 | 33,300 |
| Jun 23, 2023 | 434.00 | 438.00 | 434.00 | 434.00 | 434.00 | 15,100 |
| Jun 22, 2023 | 430.00 | 436.00 | 426.00 | 434.00 | 434.00 | 37,100 |
| Jun 21, 2023 | 432.00 | 432.00 | 428.00 | 430.00 | 430.00 | 55,400 |
| Jun 20, 2023 | 430.00 | 438.00 | 430.00 | 432.00 | 432.00 | 255,800 |
| Jun 19, 2023 | 430.00 | 432.00 | 428.00 | 430.00 | 430.00 | 213,900 |
| Jun 16, 2023 | 428.00 | 430.00 | 422.00 | 430.00 | 430.00 | 299,000 |
| Jun 15, 2023 | 426.00 | 430.00 | 424.00 | 428.00 | 428.00 | 52,600 |
| Jun 14, 2023 | 422.00 | 428.00 | 422.00 | 426.00 | 426.00 | 28,300 |
| Jun 13, 2023 | 422.00 | 428.00 | 422.00 | 424.00 | 424.00 | 752,300 |
| Jun 12, 2023 | 420.00 | 424.00 | 416.00 | 422.00 | 422.00 | 109,500 |
| Jun 9, 2023 | 422.00 | 422.00 | 418.00 | 420.00 | 420.00 | 15,000 |
| Jun 8, 2023 | 420.00 | 422.00 | 416.00 | 422.00 | 422.00 | 36,600 |
| Jun 7, 2023 | 420.00 | 420.00 | 414.00 | 418.00 | 418.00 | 97,500 |
| Jun 6, 2023 | 420.00 | 422.00 | 416.00 | 420.00 | 420.00 | 13,500 |
| Jun 5, 2023 | 420.00 | 424.00 | 418.00 | 420.00 | 420.00 | 116,500 |
| May 31, 2023 | 416.00 | 418.00 | 412.00 | 418.00 | 418.00 | 44,400 |
| May 30, 2023 | 420.00 | 420.00 | 410.00 | 416.00 | 416.00 | 215,100 |
| May 29, 2023 | 424.00 | 424.00 | 416.00 | 420.00 | 420.00 | 205,000 |
| May 26, 2023 | 424.00 | 428.00 | 420.00 | 424.00 | 424.00 | 32,100 |
| May 25, 2023 | 424.00 | 424.00 | 418.00 | 424.00 | 424.00 | 35,800 |
| May 24, 2023 | 422.00 | 428.00 | 416.00 | 424.00 | 424.00 | 79,600 |
| May 23, 2023 | 420.00 | 428.00 | 416.00 | 418.00 | 418.00 | 124,600 |
| May 22, 2023 | 420.00 | 428.00 | 416.00 | 416.00 | 416.00 | 95,700 |
| May 19, 2023 | 420.00 | 424.00 | 418.00 | 422.00 | 422.00 | 227,100 |
| May 17, 2023 | 422.00 | 428.00 | 418.00 | 420.00 | 420.00 | 37,200 |
| May 16, 2023 | 424.00 | 428.00 | 416.00 | 418.00 | 418.00 | 100,300 |
| May 15, 2023 | 420.00 | 426.00 | 414.00 | 416.00 | 416.00 | 124,600 |
| May 12, 2023 | 420.00 | 422.00 | 418.00 | 420.00 | 420.00 | 12,400 |
| May 11, 2023 | 420.00 | 422.00 | 418.00 | 420.00 | 420.00 | 19,800 |
| May 10, 2023 | 422.00 | 422.00 | 412.00 | 420.00 | 420.00 | 165,600 |
| May 9, 2023 | 420.00 | 426.00 | 410.00 | 424.00 | 424.00 | 145,900 |
| May 8, 2023 | 416.00 | 420.00 | 412.00 | 420.00 | 420.00 | 260,400 |
| May 5, 2023 | 418.00 | 418.00 | 414.00 | 416.00 | 416.00 | 84,300 |
| May 4, 2023 | 422.00 | 422.00 | 406.00 | 418.00 | 418.00 | 258,300 |
| May 3, 2023 | 422.00 | 424.00 | 416.00 | 422.00 | 422.00 | 321,600 |
| May 2, 2023 | 424.00 | 428.00 | 410.00 | 420.00 | 420.00 | 669,700 |
| Apr 28, 2023 | 426.00 | 428.00 | 422.00 | 424.00 | 424.00 | 215,700 |
| Apr 27, 2023 | 426.00 | 430.00 | 418.00 | 426.00 | 426.00 | 124,100 |
| Apr 26, 2023 | 424.00 | 428.00 | 422.00 | 426.00 | 426.00 | 79,200 |