Jakarta - Delayed Quote • IDR
PT Martina Berto Tbk (MBTO.JK)
As of 10:55 AM 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 80.00 | 92.00 | 80.00 | 90.00 | 90.00 | 121,600 |
| Apr 24, 2024 | 81.00 | 93.00 | 81.00 | 88.00 | 88.00 | 77,700 |
| Apr 23, 2024 | 82.00 | 90.00 | 82.00 | 89.00 | 89.00 | 75,400 |
| Apr 22, 2024 | 86.00 | 92.00 | 86.00 | 90.00 | 90.00 | 5,500 |
| Apr 19, 2024 | 83.00 | 92.00 | 83.00 | 88.00 | 88.00 | 259,400 |
| Apr 18, 2024 | 85.00 | 93.00 | 85.00 | 90.00 | 90.00 | 194,500 |
| Apr 17, 2024 | 84.00 | 95.00 | 84.00 | 92.00 | 92.00 | 858,300 |
| Apr 16, 2024 | 88.00 | 95.00 | 88.00 | 92.00 | 92.00 | 355,600 |
| Apr 5, 2024 | 90.00 | 99.00 | 90.00 | 95.00 | 95.00 | 39,800 |
| Apr 4, 2024 | 84.00 | 99.00 | 84.00 | 94.00 | 94.00 | 17,300 |
| Apr 3, 2024 | 90.00 | 97.00 | 90.00 | 92.00 | 92.00 | 85,300 |
| Apr 2, 2024 | 80.00 | 96.00 | 80.00 | 94.00 | 94.00 | 1,597,200 |
| Apr 1, 2024 | 82.00 | 91.00 | 82.00 | 88.00 | 88.00 | 220,100 |
| Mar 28, 2024 | 84.00 | 94.00 | 84.00 | 90.00 | 90.00 | 213,800 |
| Mar 27, 2024 | 87.00 | 97.00 | 87.00 | 92.00 | 92.00 | 396,600 |
| Mar 26, 2024 | 99.00 | 99.00 | 82.00 | 95.00 | 95.00 | 2,217,800 |
| Mar 25, 2024 | 93.00 | 93.00 | 86.00 | 89.00 | 89.00 | 505,000 |
| Mar 22, 2024 | 92.00 | 97.00 | 92.00 | 93.00 | 93.00 | 53,900 |
| Mar 21, 2024 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 179,500 |
| Mar 20, 2024 | 88.00 | 98.00 | 88.00 | 93.00 | 93.00 | 259,400 |
| Mar 19, 2024 | 93.00 | 99.00 | 93.00 | 95.00 | 95.00 | 98,000 |
| Mar 18, 2024 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | 142,500 |
| Mar 15, 2024 | 88.00 | 101.00 | 88.00 | 94.00 | 94.00 | 78,900 |
| Mar 14, 2024 | 88.00 | 99.00 | 88.00 | 94.00 | 94.00 | 371,300 |
| Mar 13, 2024 | 92.00 | 100.00 | 92.00 | 95.00 | 95.00 | 2,953,800 |
| Mar 8, 2024 | 86.00 | 94.00 | 86.00 | 93.00 | 93.00 | 221,400 |
| Mar 7, 2024 | 93.00 | 97.00 | 93.00 | 93.00 | 93.00 | 72,600 |
| Mar 6, 2024 | 85.00 | 98.00 | 85.00 | 95.00 | 95.00 | 2,373,600 |
| Mar 5, 2024 | 86.00 | 93.00 | 86.00 | 93.00 | 93.00 | 147,400 |
| Mar 4, 2024 | 87.00 | 94.00 | 87.00 | 93.00 | 93.00 | 111,700 |
| Mar 1, 2024 | 86.00 | 97.00 | 86.00 | 94.00 | 94.00 | 714,600 |
| Feb 29, 2024 | 92.00 | 96.00 | 92.00 | 93.00 | 93.00 | 194,800 |
| Feb 28, 2024 | 100.00 | 100.00 | 91.00 | 95.00 | 95.00 | 1,819,100 |
| Feb 27, 2024 | 90.00 | 99.00 | 89.00 | 93.00 | 93.00 | 4,979,700 |
| Feb 26, 2024 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | 63,300 |
| Feb 23, 2024 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 189,000 |
| Feb 22, 2024 | 97.00 | 97.00 | 88.00 | 90.00 | 90.00 | 351,900 |
| Feb 21, 2024 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1,001,000 |
| Feb 20, 2024 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 204,500 |
| Feb 19, 2024 | 90.00 | 94.00 | 88.00 | 90.00 | 90.00 | 569,300 |
| Feb 16, 2024 | 98.00 | 98.00 | 89.00 | 90.00 | 90.00 | 115,100 |
| Feb 15, 2024 | 94.00 | 99.00 | 89.00 | 90.00 | 90.00 | 2,148,200 |
| Feb 13, 2024 | 96.00 | 96.00 | 89.00 | 90.00 | 90.00 | 586,200 |
| Feb 12, 2024 | 100.00 | 100.00 | 89.00 | 89.00 | 89.00 | 835,300 |
| Feb 7, 2024 | 98.00 | 98.00 | 89.00 | 92.00 | 92.00 | 1,397,100 |
| Feb 6, 2024 | 90.00 | 105.00 | 90.00 | 94.00 | 94.00 | 3,789,500 |
| Feb 5, 2024 | 91.00 | 99.00 | 91.00 | 96.00 | 96.00 | 737,300 |
| Feb 2, 2024 | 92.00 | 101.00 | 92.00 | 98.00 | 98.00 | 358,500 |
| Feb 1, 2024 | 94.00 | 102.00 | 94.00 | 100.00 | 100.00 | 692,500 |
| Jan 31, 2024 | 94.00 | 107.00 | 94.00 | 101.00 | 101.00 | 2,633,600 |
| Jan 30, 2024 | 92.00 | 103.00 | 92.00 | 102.00 | 102.00 | 875,200 |
| Jan 29, 2024 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | 470,100 |
| Jan 26, 2024 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | 274,600 |
| Jan 25, 2024 | 96.00 | 109.00 | 96.00 | 105.00 | 105.00 | 2,356,300 |
| Jan 24, 2024 | 97.00 | 104.00 | 97.00 | 103.00 | 103.00 | 519,200 |
| Jan 23, 2024 | 98.00 | 106.00 | 98.00 | 103.00 | 103.00 | 371,800 |
| Jan 22, 2024 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 1,071,700 |
| Jan 19, 2024 | 98.00 | 107.00 | 98.00 | 105.00 | 105.00 | 4,512,200 |
| Jan 18, 2024 | 97.00 | 104.00 | 97.00 | 104.00 | 104.00 | 526,600 |
| Jan 17, 2024 | 105.00 | 105.00 | 97.00 | 104.00 | 104.00 | 110,700 |
| Jan 16, 2024 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 2,720,700 |
| Jan 15, 2024 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 460,500 |
| Jan 12, 2024 | 97.00 | 104.00 | 97.00 | 102.00 | 102.00 | 2,695,100 |
| Jan 11, 2024 | 98.00 | 105.00 | 98.00 | 103.00 | 103.00 | 535,400 |
| Jan 10, 2024 | 98.00 | 106.00 | 98.00 | 104.00 | 104.00 | 1,646,300 |
| Jan 9, 2024 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 812,500 |
| Jan 8, 2024 | 109.00 | 109.00 | 104.00 | 107.00 | 107.00 | 821,500 |
| Jan 5, 2024 | 108.00 | 110.00 | 104.00 | 104.00 | 104.00 | 691,400 |
| Jan 4, 2024 | 109.00 | 112.00 | 102.00 | 108.00 | 108.00 | 17,948,400 |
| Jan 3, 2024 | 106.00 | 117.00 | 100.00 | 103.00 | 103.00 | 19,666,000 |
| Jan 2, 2024 | 99.00 | 107.00 | 99.00 | 101.00 | 101.00 | 5,717,200 |
| Dec 29, 2023 | 100.00 | 104.00 | 100.00 | 100.00 | 100.00 | 1,666,300 |
| Dec 28, 2023 | 102.00 | 105.00 | 99.00 | 101.00 | 101.00 | 3,705,200 |
| Dec 27, 2023 | 99.00 | 102.00 | 99.00 | 99.00 | 99.00 | 667,300 |
| Dec 22, 2023 | 98.00 | 103.00 | 98.00 | 100.00 | 100.00 | 610,600 |
| Dec 21, 2023 | 98.00 | 106.00 | 98.00 | 101.00 | 101.00 | 1,524,000 |
| Dec 20, 2023 | 98.00 | 112.00 | 98.00 | 105.00 | 105.00 | 22,324,300 |
| Dec 19, 2023 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 309,200 |
| Dec 18, 2023 | 100.00 | 108.00 | 100.00 | 101.00 | 101.00 | 3,103,100 |
| Dec 15, 2023 | 100.00 | 105.00 | 98.00 | 102.00 | 102.00 | 1,615,400 |
| Dec 14, 2023 | 100.00 | 104.00 | 100.00 | 101.00 | 101.00 | 722,300 |
| Dec 13, 2023 | 99.00 | 103.00 | 99.00 | 102.00 | 102.00 | 1,292,100 |
| Dec 12, 2023 | 95.00 | 107.00 | 95.00 | 100.00 | 100.00 | 4,893,400 |
| Dec 11, 2023 | 103.00 | 113.00 | 100.00 | 102.00 | 102.00 | 1,344,400 |
| Dec 8, 2023 | 104.00 | 113.00 | 104.00 | 110.00 | 110.00 | 1,788,000 |
| Dec 7, 2023 | 116.00 | 118.00 | 110.00 | 113.00 | 113.00 | 2,686,900 |
| Dec 6, 2023 | 121.00 | 132.00 | 116.00 | 118.00 | 118.00 | 8,437,600 |
| Dec 5, 2023 | 125.00 | 126.00 | 120.00 | 121.00 | 121.00 | 1,957,600 |
| Dec 4, 2023 | 122.00 | 125.00 | 121.00 | 125.00 | 125.00 | 3,296,100 |
| Dec 1, 2023 | 123.00 | 126.00 | 119.00 | 121.00 | 121.00 | 3,389,500 |
| Nov 30, 2023 | 128.00 | 131.00 | 122.00 | 123.00 | 123.00 | 6,299,800 |
| Nov 29, 2023 | 122.00 | 136.00 | 120.00 | 128.00 | 128.00 | 52,343,600 |
| Nov 28, 2023 | 120.00 | 128.00 | 118.00 | 121.00 | 121.00 | 11,711,800 |
| Nov 27, 2023 | 108.00 | 127.00 | 108.00 | 120.00 | 120.00 | 14,194,500 |
| Nov 24, 2023 | 109.00 | 120.00 | 109.00 | 117.00 | 117.00 | 6,542,300 |
| Nov 23, 2023 | 108.00 | 139.00 | 108.00 | 118.00 | 118.00 | 50,759,600 |
| Nov 22, 2023 | 115.00 | 119.00 | 113.00 | 116.00 | 116.00 | 2,491,500 |
| Nov 21, 2023 | 117.00 | 121.00 | 115.00 | 115.00 | 115.00 | 3,331,600 |
| Nov 20, 2023 | 122.00 | 122.00 | 116.00 | 116.00 | 116.00 | 4,269,200 |
| Nov 17, 2023 | 112.00 | 133.00 | 112.00 | 120.00 | 120.00 | 22,036,100 |
| Nov 16, 2023 | 139.00 | 139.00 | 119.00 | 120.00 | 120.00 | 12,323,800 |
| Nov 15, 2023 | 150.00 | 165.00 | 132.00 | 138.00 | 138.00 | 88,121,300 |
| Nov 14, 2023 | 112.00 | 147.00 | 108.00 | 145.00 | 145.00 | 75,075,300 |
| Nov 13, 2023 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 527,200 |
| Nov 10, 2023 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | 1,517,100 |
| Nov 9, 2023 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 3,384,000 |
| Nov 8, 2023 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 1,072,300 |
| Nov 7, 2023 | 109.00 | 119.00 | 109.00 | 114.00 | 114.00 | 1,173,400 |
| Nov 6, 2023 | 112.00 | 120.00 | 112.00 | 116.00 | 116.00 | 2,997,500 |
| Nov 3, 2023 | 120.00 | 130.00 | 115.00 | 119.00 | 119.00 | 8,395,100 |
| Nov 2, 2023 | 128.00 | 133.00 | 121.00 | 125.00 | 125.00 | 4,949,400 |
| Nov 1, 2023 | 127.00 | 148.00 | 120.00 | 126.00 | 126.00 | 9,620,300 |
| Oct 31, 2023 | 150.00 | 173.00 | 122.00 | 127.00 | 127.00 | 49,158,400 |
| Oct 30, 2023 | 95.00 | 139.00 | 95.00 | 139.00 | 139.00 | 29,204,700 |
| Oct 27, 2023 | 102.00 | 113.00 | 102.00 | 103.00 | 103.00 | 2,656,100 |
| Oct 26, 2023 | 107.00 | 118.00 | 101.00 | 112.00 | 112.00 | 9,432,400 |
| Oct 25, 2023 | 120.00 | 152.00 | 109.00 | 109.00 | 109.00 | 34,827,200 |
| Oct 24, 2023 | 84.00 | 120.00 | 84.00 | 120.00 | 120.00 | 15,235,300 |
| Oct 23, 2023 | 88.00 | 89.00 | 84.00 | 89.00 | 89.00 | 98,000 |
| Oct 20, 2023 | 86.00 | 91.00 | 86.00 | 88.00 | 88.00 | 152,900 |
| Oct 19, 2023 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 32,300 |
| Oct 18, 2023 | 86.00 | 89.00 | 85.00 | 87.00 | 87.00 | 233,000 |
| Oct 17, 2023 | 90.00 | 93.00 | 84.00 | 86.00 | 86.00 | 765,800 |
| Oct 16, 2023 | 93.00 | 112.00 | 88.00 | 88.00 | 88.00 | 7,763,000 |
| Oct 13, 2023 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | 102,700 |
| Oct 12, 2023 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | 168,700 |
| Oct 11, 2023 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | 217,700 |
| Oct 10, 2023 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 12,600 |
| Oct 9, 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 90,500 |
| Oct 6, 2023 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 248,900 |
| Oct 5, 2023 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 365,500 |
| Oct 4, 2023 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | 88,100 |
| Oct 3, 2023 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 293,200 |
| Oct 2, 2023 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1,692,100 |
| Sep 29, 2023 | 88.00 | 91.00 | 87.00 | 90.00 | 90.00 | 79,400 |
| Sep 27, 2023 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 9,800 |
| Sep 26, 2023 | 88.00 | 89.00 | 85.00 | 88.00 | 88.00 | 218,200 |
| Sep 25, 2023 | 90.00 | 96.00 | 84.00 | 89.00 | 89.00 | 662,900 |
| Sep 22, 2023 | 90.00 | 92.00 | 88.00 | 89.00 | 89.00 | 312,500 |
| Sep 21, 2023 | 94.00 | 95.00 | 90.00 | 90.00 | 90.00 | 564,500 |
| Sep 20, 2023 | 96.00 | 97.00 | 90.00 | 94.00 | 94.00 | 192,100 |
| Sep 19, 2023 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 15,400 |
| Sep 18, 2023 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | 78,300 |
| Sep 15, 2023 | 97.00 | 99.00 | 96.00 | 99.00 | 99.00 | 237,500 |
| Sep 14, 2023 | 100.00 | 103.00 | 96.00 | 97.00 | 97.00 | 340,300 |
| Sep 13, 2023 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | 3,300 |
| Sep 12, 2023 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 103,000 |
| Sep 11, 2023 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 38,400 |
| Sep 8, 2023 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | 11,400 |
| Sep 7, 2023 | 99.00 | 106.00 | 99.00 | 105.00 | 105.00 | 182,800 |
| Sep 6, 2023 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | 103,600 |
| Sep 5, 2023 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 41,100 |
| Sep 4, 2023 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 33,000 |
| Sep 1, 2023 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 52,500 |
| Aug 31, 2023 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 40,900 |
| Aug 30, 2023 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 32,300 |
| Aug 29, 2023 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 27,400 |
| Aug 28, 2023 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 196,300 |
| Aug 25, 2023 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 125,100 |
| Aug 24, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 28,200 |
| Aug 23, 2023 | 104.00 | 108.00 | 102.00 | 104.00 | 104.00 | 170,500 |
| Aug 22, 2023 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | 27,400 |
| Aug 21, 2023 | 105.00 | 107.00 | 100.00 | 104.00 | 104.00 | 160,600 |
| Aug 18, 2023 | 113.00 | 113.00 | 95.00 | 104.00 | 104.00 | 1,109,000 |
| Aug 16, 2023 | 110.00 | 115.00 | 109.00 | 111.00 | 111.00 | 54,800 |
| Aug 15, 2023 | 116.00 | 117.00 | 106.00 | 106.00 | 106.00 | 122,700 |
| Aug 14, 2023 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 13,400 |
| Aug 11, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 5,500 |
| Aug 10, 2023 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 500 |
| Aug 9, 2023 | 119.00 | 121.00 | 113.00 | 120.00 | 120.00 | 41,800 |
| Aug 8, 2023 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 4,900 |
| Aug 7, 2023 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 132,900 |
| Aug 4, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 5,600 |
| Aug 3, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1,000 |
| Aug 2, 2023 | 115.00 | 121.00 | 115.00 | 118.00 | 118.00 | 80,700 |
| Aug 1, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 500 |
| Jul 31, 2023 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 49,800 |
| Jul 28, 2023 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 18,200 |
| Jul 27, 2023 | 120.00 | 126.00 | 118.00 | 119.00 | 119.00 | 22,100 |
| Jul 26, 2023 | 118.00 | 124.00 | 118.00 | 119.00 | 119.00 | 128,300 |
| Jul 25, 2023 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | 54,800 |
| Jul 24, 2023 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 24,200 |
| Jul 21, 2023 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 42,200 |
| Jul 20, 2023 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 20,600 |
| Jul 18, 2023 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 49,000 |
| Jul 17, 2023 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 14,700 |
| Jul 14, 2023 | 118.00 | 126.00 | 117.00 | 118.00 | 118.00 | 165,600 |
| Jul 13, 2023 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 91,800 |
| Jul 12, 2023 | 118.00 | 121.00 | 117.00 | 118.00 | 118.00 | 212,200 |
| Jul 11, 2023 | 118.00 | 118.00 | 111.00 | 116.00 | 116.00 | 80,700 |
| Jul 10, 2023 | 112.00 | 118.00 | 112.00 | 115.00 | 115.00 | 68,600 |
| Jul 7, 2023 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 81,500 |
| Jul 6, 2023 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 97,100 |
| Jul 5, 2023 | 117.00 | 118.00 | 104.00 | 118.00 | 118.00 | 895,300 |
| Jul 4, 2023 | 110.00 | 117.00 | 108.00 | 117.00 | 117.00 | 1,119,300 |
| Jul 3, 2023 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | 51,800 |
| Jun 27, 2023 | 104.00 | 111.00 | 104.00 | 107.00 | 107.00 | 30,800 |
| Jun 26, 2023 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 46,500 |
| Jun 23, 2023 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 29,700 |
| Jun 22, 2023 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 13,000 |
| Jun 21, 2023 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 65,500 |
| Jun 20, 2023 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 29,100 |
| Jun 19, 2023 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 37,200 |
| Jun 16, 2023 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 34,100 |
| Jun 15, 2023 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | 17,000 |
| Jun 14, 2023 | 105.00 | 111.00 | 104.00 | 109.00 | 109.00 | 18,000 |
| Jun 13, 2023 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 51,500 |
| Jun 12, 2023 | 103.00 | 111.00 | 103.00 | 105.00 | 105.00 | 81,600 |
| Jun 9, 2023 | 105.00 | 110.00 | 104.00 | 104.00 | 104.00 | 117,600 |
| Jun 8, 2023 | 102.00 | 105.00 | 97.00 | 105.00 | 105.00 | 36,600 |
| Jun 7, 2023 | 105.00 | 107.00 | 98.00 | 105.00 | 105.00 | 172,100 |
| Jun 6, 2023 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 13,700 |
| Jun 5, 2023 | 105.00 | 108.00 | 103.00 | 108.00 | 108.00 | 4,400 |
| May 31, 2023 | 109.00 | 110.00 | 102.00 | 108.00 | 108.00 | 45,800 |
| May 30, 2023 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 129,200 |
| May 29, 2023 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 30,300 |
| May 26, 2023 | 103.00 | 107.00 | 102.00 | 106.00 | 106.00 | 18,400 |
| May 25, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 3,700 |
| May 24, 2023 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 21,300 |
| May 23, 2023 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | 3,400 |
| May 22, 2023 | 102.00 | 106.00 | 101.00 | 102.00 | 102.00 | 4,200 |
| May 19, 2023 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 18,000 |
| May 17, 2023 | 103.00 | 107.00 | 103.00 | 103.00 | 103.00 | 48,300 |
| May 16, 2023 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 72,400 |
| May 15, 2023 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 19,000 |
| May 12, 2023 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | 18,300 |
| May 11, 2023 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 22,100 |
| May 10, 2023 | 99.00 | 115.00 | 96.00 | 105.00 | 105.00 | 2,166,200 |
| May 9, 2023 | 100.00 | 101.00 | 97.00 | 99.00 | 99.00 | 72,900 |
| May 8, 2023 | 97.00 | 106.00 | 96.00 | 98.00 | 98.00 | 219,800 |
| May 5, 2023 | 100.00 | 100.00 | 96.00 | 98.00 | 98.00 | 126,600 |
| May 4, 2023 | 93.00 | 107.00 | 93.00 | 100.00 | 100.00 | 663,300 |
| May 3, 2023 | 98.00 | 99.00 | 95.00 | 95.00 | 95.00 | 55,800 |
| May 2, 2023 | 95.00 | 98.00 | 93.00 | 96.00 | 96.00 | 134,600 |
| Apr 28, 2023 | 99.00 | 99.00 | 94.00 | 95.00 | 95.00 | 4,600 |
| Apr 27, 2023 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | 11,500 |
| Apr 26, 2023 | 93.00 | 101.00 | 92.00 | 95.00 | 95.00 | 59,200 |